Overlay Shares Hedged Large Cap Equity ETF (OVLH) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.08 ($-0.38) -1.13%
Overlay Shares Hedged Large Cap Equity ETF - Daily Information
Click for more stock information on Overlay Shares Hedged Large Cap Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.40 |
| Previous Close | $33.08 |
| High | $33.40 |
| Low | $33.08 |
| Adjusted Open | $33.40 |
| Previous Adjusted Close | $33.08 |
| Adjusted High | $33.40 |
| Adjusted Low | $33.08 |
About Overlay Shares Hedged Large Cap Equity ETF (OVLH)
Overlay Shares Hedged Large Cap Equity ETF
Invest in Overlay Shares Hedged Large Cap Equity ETF (OVLH)
Historical Stock Data for Overlay Shares Hedged Large Cap Equity ETF (OVLH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $33.40 | $33.40 | $33.08 | $33.08 | $33.08 | 900 |
| 2025-03-27 | $33.51 | $33.58 | $33.43 | $33.46 | $33.46 | 4,459 |
| 2025-03-26 | $33.69 | $33.69 | $33.44 | $33.50 | $33.50 | 9,100 |
| 2025-03-25 | $33.70 | $33.70 | $33.61 | $33.69 | $33.69 | 42,715 |
| 2025-03-24 | $33.66 | $33.67 | $33.58 | $33.67 | $33.67 | 319,343 |
| 2025-03-21 | $33.19 | $33.34 | $33.17 | $33.34 | $33.34 | 4,814 |
| 2025-03-20 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 75 |
| 2025-03-19 | $33.37 | $33.44 | $33.37 | $33.44 | $33.44 | 4,926 |
| 2025-03-18 | $33.13 | $33.22 | $33.13 | $33.17 | $33.17 | 2,003 |
| 2025-03-17 | $33.55 | $33.55 | $33.46 | $33.46 | $33.46 | 193 |
| 2025-03-14 | $33.10 | $33.33 | $33.10 | $33.33 | $33.33 | 8,083 |
| 2025-03-13 | $33.02 | $33.02 | $32.96 | $32.96 | $32.96 | 635 |
| 2025-03-12 | $33.27 | $33.27 | $33.19 | $33.19 | $33.19 | 744 |
| 2025-03-11 | $33.29 | $33.29 | $33.25 | $33.25 | $33.25 | 2,845 |
| 2025-03-10 | $33.47 | $33.47 | $33.35 | $33.36 | $33.36 | 3,132 |
| 2025-03-07 | $33.45 | $33.66 | $33.43 | $33.66 | $33.66 | 3,987 |
| 2025-03-06 | $33.72 | $33.72 | $33.60 | $33.61 | $33.61 | 2,053 |
| 2025-03-05 | $33.75 | $33.91 | $33.64 | $33.91 | $33.91 | 3,267 |
| 2025-03-04 | $33.69 | $33.71 | $33.69 | $33.70 | $33.70 | 2,172 |
| 2025-03-03 | $34.18 | $34.20 | $33.90 | $33.90 | $33.90 | 5,466 |
| 2025-02-28 | $34.06 | $34.24 | $34.03 | $34.24 | $34.24 | 1,331 |
| 2025-02-27 | $34.28 | $34.28 | $33.94 | $33.94 | $33.94 | 2,221 |
| 2025-02-26 | $34.42 | $34.48 | $34.25 | $34.26 | $34.26 | 27,839 |
| 2025-02-25 | $34.42 | $34.42 | $34.18 | $34.28 | $34.28 | 329,337 |
| 2025-02-24 | $34.53 | $34.53 | $34.36 | $34.36 | $34.36 | 417 |
| 2025-02-21 | $34.68 | $34.68 | $34.48 | $34.48 | $34.48 | 1,162 |
| 2025-02-20 | $34.88 | $34.94 | $34.88 | $34.88 | $34.88 | 3,537 |
| 2025-02-19 | $34.92 | $35.07 | $34.87 | $35.07 | $35.07 | 5,859 |
| 2025-02-18 | $34.88 | $34.92 | $34.79 | $34.92 | $34.92 | 14,491 |
| 2025-02-14 | $34.91 | $34.92 | $34.89 | $34.89 | $34.89 | 1,621 |
| 2025-02-13 | $34.78 | $34.95 | $34.76 | $34.85 | $34.85 | 1,684 |
| 2025-02-12 | $34.80 | $34.80 | $34.48 | $34.58 | $34.58 | 28,077 |
| 2025-02-11 | $34.70 | $34.75 | $34.66 | $34.69 | $34.69 | 5,856 |
| 2025-02-10 | $34.68 | $34.68 | $34.67 | $34.67 | $34.67 | 115 |
| 2025-02-07 | $34.55 | $34.68 | $34.50 | $34.53 | $34.53 | 10,720 |
| 2025-02-06 | $34.70 | $34.77 | $34.69 | $34.75 | $34.75 | 3,257 |
| 2025-02-05 | $34.57 | $34.68 | $34.57 | $34.68 | $34.68 | 475 |
| 2025-02-04 | $34.57 | $34.69 | $34.57 | $34.60 | $34.60 | 16,843 |
| 2025-02-03 | $34.46 | $34.51 | $34.46 | $34.46 | $34.46 | 334 |
| 2025-01-31 | $34.90 | $34.92 | $34.63 | $34.63 | $34.63 | 1,528 |
| 2025-01-30 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 2,198 |
| 2025-01-29 | $34.68 | $34.68 | $34.59 | $34.59 | $34.59 | 2,198 |
| 2025-01-28 | $34.59 | $34.74 | $34.59 | $34.74 | $34.74 | 974 |
| 2025-01-27 | $34.65 | $34.65 | $34.47 | $34.54 | $34.54 | 874 |
| 2025-01-24 | $34.96 | $34.96 | $34.85 | $34.87 | $34.87 | 5,862 |
| 2025-01-23 | $34.83 | $34.93 | $34.83 | $34.93 | $34.93 | 730 |
| 2025-01-22 | $34.87 | $34.87 | $34.84 | $34.84 | $34.84 | 6,202 |
| 2025-01-21 | $34.60 | $34.69 | $34.58 | $34.65 | $34.65 | 17,334 |
| 2025-01-17 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 6,183 |
| 2025-01-16 | $34.33 | $34.33 | $34.26 | $34.26 | $34.26 | 6,183 |
| 2025-01-15 | $34.23 | $34.33 | $34.21 | $34.30 | $34.30 | 26,772 |
| 2025-01-14 | $34.04 | $34.05 | $33.93 | $33.99 | $33.99 | 1,890 |
| 2025-01-13 | $33.88 | $34.00 | $33.88 | $34.00 | $34.00 | 11,620 |
| 2025-01-10 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 330 |
| 2025-01-08 | $34.25 | $34.25 | $34.20 | $34.25 | $34.25 | 23,048 |
| 2025-01-07 | $34.59 | $34.59 | $33.84 | $34.22 | $34.22 | 321,861 |
| 2025-01-06 | $34.56 | $34.70 | $34.49 | $34.49 | $34.49 | 2,265 |
| 2025-01-03 | $34.22 | $34.36 | $34.22 | $34.36 | $34.36 | 4,321 |
| 2025-01-02 | $34.17 | $34.25 | $33.99 | $34.09 | $34.09 | 10,340 |
| 2024-12-31 | $34.30 | $34.30 | $34.13 | $34.13 | $34.13 | 1,628 |
| 2024-12-30 | $34.14 | $34.31 | $34.14 | $34.26 | $34.26 | 1,226 |
| 2024-12-27 | $34.60 | $34.60 | $34.42 | $34.51 | $34.51 | 4,068 |
| 2024-12-26 | $34.76 | $34.86 | $34.76 | $34.81 | $34.81 | 3,538 |
| 2024-12-24 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 105 |
| 2024-12-23 | $34.56 | $34.69 | $34.56 | $34.69 | $34.58 | 347 |
| 2024-12-20 | $34.62 | $34.64 | $34.51 | $34.51 | $34.51 | 1,162 |
| 2024-12-19 | $34.48 | $34.48 | $34.33 | $34.33 | $34.33 | 4,540 |
| 2024-12-18 | $35.13 | $35.13 | $34.38 | $34.38 | $34.38 | 6,863 |
| 2024-12-17 | $35.06 | $35.07 | $35.02 | $35.06 | $35.06 | 258,339 |
| 2024-12-16 | $35.14 | $35.18 | $35.13 | $35.13 | $35.13 | 85,183 |
| 2024-12-13 | $35.05 | $35.05 | $34.98 | $34.98 | $34.98 | 13,075 |
| 2024-12-12 | $35.11 | $35.11 | $35.03 | $35.03 | $35.03 | 252 |
| 2024-12-11 | $35.16 | $35.21 | $35.16 | $35.17 | $35.17 | 29,588 |
| 2024-12-10 | $35.00 | $35.00 | $34.93 | $34.93 | $34.93 | 1,002 |
| 2024-12-09 | $35.04 | $35.04 | $35.02 | $35.02 | $35.02 | 182 |
| 2024-12-06 | $35.12 | $35.17 | $35.12 | $35.17 | $35.17 | 312 |
| 2024-12-05 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 9 |
| 2024-12-04 | $35.06 | $35.15 | $35.04 | $35.15 | $35.15 | 6,952 |
| 2024-12-03 | $34.92 | $34.96 | $34.92 | $34.96 | $34.96 | 2,097 |
| 2024-12-02 | $34.95 | $34.97 | $34.93 | $34.95 | $34.95 | 8,203 |
| 2024-11-29 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 10 |
| 2024-11-27 | $34.73 | $34.73 | $34.70 | $34.71 | $34.71 | 3,802 |
| 2024-11-26 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 114 |
| 2024-11-25 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 0 |
| 2024-11-22 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 76 |
| 2024-11-21 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 51 |
| 2024-11-20 | $34.32 | $34.41 | $34.32 | $34.41 | $34.41 | 386 |
| 2024-11-19 | $34.18 | $34.38 | $34.17 | $34.38 | $34.38 | 4,070 |
| 2024-11-18 | $34.26 | $34.28 | $34.24 | $34.26 | $34.26 | 842 |
| 2024-11-15 | $34.16 | $34.20 | $34.16 | $34.20 | $34.20 | 161 |
| 2024-11-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 95 |
| 2024-11-13 | $34.72 | $34.80 | $34.69 | $34.69 | $34.69 | 1,041 |
| 2024-11-12 | $34.73 | $34.73 | $34.70 | $34.70 | $34.70 | 111 |
| 2024-11-11 | $34.78 | $34.78 | $34.77 | $34.77 | $34.77 | 542 |
| 2024-11-08 | $34.77 | $34.82 | $34.77 | $34.78 | $34.78 | 52,296 |
| 2024-11-07 | $34.54 | $34.66 | $34.54 | $34.66 | $34.66 | 327,263 |
| 2024-11-06 | $34.35 | $34.50 | $34.29 | $34.45 | $34.45 | 53,300 |
| 2024-11-05 | $33.76 | $33.86 | $33.76 | $33.85 | $33.85 | 321,648 |
| 2024-11-04 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 46 |
| 2024-11-01 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 184 |
| 2024-10-31 | $33.66 | $33.67 | $33.66 | $33.67 | $33.67 | 184 |
| 2024-10-30 | $34.12 | $34.12 | $34.02 | $34.02 | $34.02 | 644 |
| 2024-10-29 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 127 |
| 2024-10-28 | $34.08 | $34.08 | $34.06 | $34.06 | $34.06 | 142 |
| 2024-10-25 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 150 |
| 2024-10-24 | $34.00 | $34.01 | $34.00 | $34.01 | $34.01 | 168 |
| 2024-10-23 | $33.87 | $33.95 | $33.87 | $33.95 | $33.95 | 262 |
| 2024-10-22 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 32 |
| 2024-10-21 | $34.13 | $34.16 | $34.10 | $34.16 | $34.16 | 1,682 |
| 2024-10-18 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 131 |
| 2024-10-17 | $34.25 | $34.27 | $34.15 | $34.15 | $34.15 | 964 |
| 2024-10-16 | $34.09 | $34.18 | $34.09 | $34.18 | $34.18 | 1,610 |
| 2024-10-15 | $34.13 | $34.13 | $34.04 | $34.09 | $34.09 | 872 |
| 2024-10-14 | $34.26 | $34.29 | $34.23 | $34.29 | $34.29 | 4,931 |
| 2024-10-11 | $34.08 | $34.09 | $34.08 | $34.09 | $34.09 | 129 |
| 2024-10-10 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 22 |
| 2024-10-09 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 1,372 |
| 2024-10-08 | $33.76 | $33.82 | $33.76 | $33.82 | $33.82 | 1,372 |
| 2024-10-07 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 3 |
| 2024-10-04 | $33.60 | $33.79 | $33.59 | $33.79 | $33.79 | 1,830 |
| 2024-10-03 | $33.52 | $33.59 | $33.52 | $33.59 | $33.59 | 426 |
| 2024-10-02 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 4 |
| 2024-10-01 | $33.61 | $33.71 | $33.58 | $33.58 | $33.58 | 3,376 |
| 2024-09-30 | $33.68 | $33.78 | $33.63 | $33.78 | $33.78 | 27,217 |
| 2024-09-27 | $33.72 | $33.74 | $33.69 | $33.74 | $33.74 | 2,205 |
| 2024-09-26 | $33.79 | $33.79 | $33.66 | $33.73 | $33.73 | 3,942 |
| 2024-09-25 | $33.63 | $33.65 | $33.61 | $33.61 | $33.61 | 921 |
| 2024-09-24 | $33.67 | $33.69 | $33.64 | $33.64 | $33.64 | 2,396 |
| 2024-09-23 | $33.78 | $33.78 | $33.52 | $33.60 | $33.60 | 2,700 |
| 2024-09-20 | $33.48 | $33.54 | $33.48 | $33.53 | $33.53 | 52,549 |
| 2024-09-19 | $33.51 | $33.63 | $33.51 | $33.57 | $33.57 | 280,333 |
| 2024-09-18 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 75 |
| 2024-09-17 | $33.26 | $33.26 | $33.20 | $33.21 | $33.21 | 9,348 |
| 2024-09-16 | $33.20 | $33.25 | $33.08 | $33.25 | $33.25 | 3,090 |
| 2024-09-13 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 2,110 |
| 2024-09-12 | $32.83 | $33.07 | $32.83 | $33.00 | $33.00 | 877 |
| 2024-09-11 | $32.63 | $32.83 | $32.60 | $32.83 | $32.83 | 623 |
| 2024-09-10 | $32.55 | $32.60 | $32.55 | $32.60 | $32.60 | 49,139 |
| 2024-09-09 | $32.47 | $32.55 | $32.46 | $32.50 | $32.50 | 283,981 |
| 2024-09-06 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 159 |
| 2024-09-05 | $32.65 | $32.68 | $32.65 | $32.68 | $32.68 | 591 |
| 2024-09-04 | $32.67 | $32.74 | $32.67 | $32.74 | $32.74 | 2,168 |
| 2024-09-03 | $32.94 | $32.94 | $32.80 | $32.80 | $32.80 | 325 |
| 2024-08-30 | $32.98 | $33.14 | $32.98 | $33.14 | $33.14 | 196 |
| 2024-08-29 | $33.12 | $33.12 | $32.91 | $32.91 | $32.91 | 104 |
| 2024-08-28 | $33.00 | $33.00 | $32.96 | $32.96 | $32.96 | 525 |
| 2024-08-27 | $33.04 | $33.08 | $33.04 | $33.06 | $33.06 | 571 |
| 2024-08-26 | $33.15 | $33.16 | $33.00 | $33.01 | $33.01 | 1,751 |
| 2024-08-23 | $32.99 | $33.12 | $32.99 | $33.12 | $33.12 | 337 |
| 2024-08-22 | $33.07 | $33.07 | $32.85 | $32.85 | $32.85 | 1,790 |
| 2024-08-21 | $33.02 | $33.08 | $33.02 | $33.08 | $33.08 | 46,425 |
| 2024-08-20 | $32.97 | $32.97 | $32.87 | $32.96 | $32.96 | 277,843 |
| 2024-08-19 | $32.75 | $32.95 | $32.75 | $32.95 | $32.95 | 1,856 |
| 2024-08-16 | $32.63 | $32.78 | $32.63 | $32.73 | $32.73 | 1,453 |
| 2024-08-15 | $32.54 | $32.71 | $32.50 | $32.64 | $32.64 | 10,681 |
| 2024-08-14 | $32.30 | $32.33 | $32.23 | $32.28 | $32.28 | 10,589 |
| 2024-08-13 | $32.22 | $32.22 | $32.19 | $32.20 | $32.20 | 8,309 |
| 2024-08-12 | $31.91 | $31.91 | $31.83 | $31.83 | $31.83 | 1,447 |
| 2024-08-09 | $31.79 | $31.88 | $31.79 | $31.85 | $31.85 | 2,583 |
| 2024-08-08 | $31.81 | $31.82 | $31.80 | $31.80 | $31.80 | 9,218 |
| 2024-08-07 | $31.80 | $31.80 | $31.41 | $31.41 | $31.41 | 5,192 |
| 2024-08-06 | $31.61 | $31.81 | $31.56 | $31.56 | $31.56 | 4,182 |
| 2024-08-05 | $31.50 | $31.53 | $31.50 | $31.53 | $31.53 | 6,585 |
| 2024-08-02 | $32.20 | $32.20 | $31.83 | $31.96 | $31.96 | 3,835 |
| 2024-08-01 | $32.62 | $32.62 | $32.13 | $32.26 | $32.26 | 12,150 |
| 2024-07-31 | $32.53 | $32.60 | $32.51 | $32.60 | $32.60 | 2,360 |
| 2024-07-30 | $32.30 | $32.30 | $32.17 | $32.23 | $32.23 | 3,764 |
| 2024-07-29 | $32.37 | $32.37 | $32.26 | $32.31 | $32.31 | 7,056 |
| 2024-07-26 | $32.26 | $32.34 | $32.26 | $32.27 | $32.27 | 9,619 |
| 2024-07-25 | $32.36 | $32.36 | $32.09 | $32.09 | $32.09 | 45,248 |
| 2024-07-24 | $32.45 | $32.45 | $32.19 | $32.19 | $32.19 | 246,358 |
| 2024-07-23 | $32.69 | $32.69 | $32.62 | $32.62 | $32.62 | 419 |
| 2024-07-22 | $32.91 | $32.91 | $32.58 | $32.73 | $32.73 | 4,770 |
| 2024-07-19 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 4 |
| 2024-07-18 | $32.76 | $32.76 | $32.56 | $32.62 | $32.62 | 1,660 |
| 2024-07-17 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 5,267 |
| 2024-07-16 | $33.06 | $33.14 | $33.03 | $33.14 | $33.14 | 5,267 |
| 2024-07-15 | $33.07 | $33.10 | $32.95 | $32.95 | $32.95 | 12,051 |
| 2024-07-12 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 108 |
| 2024-07-11 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 2 |
| 2024-07-10 | $32.80 | $32.97 | $32.80 | $32.97 | $32.97 | 1,530 |
| 2024-07-09 | $32.74 | $32.75 | $32.67 | $32.67 | $32.67 | 473 |
| 2024-07-08 | $32.67 | $32.73 | $32.65 | $32.65 | $32.65 | 1,173 |
| 2024-07-05 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 76 |
| 2024-07-03 | $32.39 | $32.47 | $32.39 | $32.47 | $32.47 | 152 |
| 2024-07-02 | $32.23 | $32.31 | $32.16 | $32.31 | $32.31 | 4,683 |
| 2024-07-01 | $32.04 | $32.16 | $32.04 | $32.16 | $32.16 | 656 |
| 2024-06-28 | $32.40 | $32.40 | $32.09 | $32.12 | $32.12 | 2,967 |
| 2024-06-27 | $32.22 | $32.22 | $32.19 | $32.19 | $32.19 | 3,536 |
| 2024-06-26 | $32.15 | $32.21 | $32.15 | $32.21 | $32.21 | 2,328 |
| 2024-06-25 | $32.15 | $32.23 | $32.15 | $32.16 | $32.16 | 542 |
| 2024-06-24 | $32.16 | $32.16 | $32.08 | $32.08 | $32.08 | 969 |
| 2024-06-21 | $32.09 | $32.25 | $32.09 | $32.16 | $32.16 | 9,809 |
| 2024-06-20 | $32.25 | $32.25 | $32.20 | $32.20 | $32.20 | 702 |
| 2024-06-18 | $32.17 | $32.25 | $32.15 | $32.25 | $32.25 | 850 |
| 2024-06-17 | $32.02 | $32.30 | $32.01 | $32.18 | $32.18 | 4,723 |
| 2024-06-14 | $31.83 | $31.95 | $31.83 | $31.95 | $31.95 | 266 |
| 2024-06-13 | $31.91 | $31.95 | $31.77 | $31.95 | $31.95 | 642 |
| 2024-06-12 | $31.91 | $31.94 | $31.90 | $31.90 | $31.90 | 2,888 |
| 2024-06-11 | $31.58 | $31.66 | $31.50 | $31.66 | $31.66 | 1,708 |
| 2024-06-10 | $31.47 | $31.62 | $31.47 | $31.60 | $31.60 | 2,371 |
| 2024-06-07 | $31.50 | $31.62 | $31.50 | $31.55 | $31.55 | 1,001 |
| 2024-06-06 | $31.49 | $31.58 | $31.49 | $31.53 | $31.53 | 7,566 |
| 2024-06-05 | $31.45 | $31.57 | $31.43 | $31.57 | $31.57 | 3,463 |
| 2024-06-04 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 3,074 |
| 2024-06-03 | $31.23 | $31.23 | $31.10 | $31.19 | $31.19 | 3,074 |
| 2024-05-31 | $31.07 | $31.19 | $30.85 | $31.19 | $31.19 | 3,987 |
| 2024-05-30 | $31.09 | $31.09 | $31.03 | $31.03 | $31.03 | 465 |
| 2024-05-29 | $31.14 | $31.14 | $31.13 | $31.13 | $31.13 | 304 |
| 2024-05-28 | $31.40 | $31.40 | $31.30 | $31.34 | $31.34 | 738 |
| 2024-05-24 | $31.25 | $31.43 | $31.23 | $31.31 | $31.31 | 1,797 |
| 2024-05-23 | $31.45 | $31.45 | $31.06 | $31.16 | $31.16 | 2,498 |
| 2024-05-22 | $31.53 | $31.53 | $31.26 | $31.33 | $31.33 | 5,447 |
| 2024-05-21 | $31.29 | $31.46 | $31.29 | $31.42 | $31.42 | 2,324 |
| 2024-05-20 | $31.48 | $31.53 | $31.30 | $31.35 | $31.35 | 2,981 |
| 2024-05-17 | $31.19 | $31.32 | $31.19 | $31.32 | $31.32 | 126 |
| 2024-05-16 | $31.41 | $31.45 | $31.27 | $31.34 | $31.34 | 16,003 |
| 2024-05-15 | $31.24 | $31.36 | $31.22 | $31.36 | $31.36 | 3,089 |
| 2024-05-14 | $30.89 | $31.08 | $30.89 | $31.08 | $31.08 | 281 |
| 2024-05-13 | $30.90 | $31.05 | $30.86 | $30.98 | $30.98 | 2,554 |
| 2024-05-10 | $30.94 | $30.98 | $30.85 | $30.98 | $30.98 | 16,462 |
| 2024-05-09 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 66 |
| 2024-05-08 | $30.73 | $30.84 | $30.73 | $30.84 | $30.84 | 21,941 |
| 2024-05-07 | $30.84 | $30.87 | $30.79 | $30.83 | $30.83 | 1,657 |
| 2024-05-06 | $30.60 | $30.79 | $30.60 | $30.78 | $30.78 | 14,586 |
| 2024-05-03 | $30.52 | $30.61 | $30.52 | $30.61 | $30.61 | 1,233 |
| 2024-05-02 | $30.27 | $30.46 | $30.27 | $30.34 | $30.34 | 10,597 |
| 2024-05-01 | $30.29 | $30.49 | $30.24 | $30.35 | $30.35 | 9,276 |
| 2024-04-30 | $30.52 | $30.52 | $30.30 | $30.30 | $30.30 | 31,242 |
| 2024-04-29 | $30.61 | $30.63 | $30.42 | $30.56 | $30.56 | 227,270 |
| 2024-04-26 | $30.36 | $30.59 | $30.36 | $30.50 | $30.50 | 23,198 |
| 2024-04-25 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 10 |
| 2024-04-24 | $30.37 | $30.40 | $30.27 | $30.40 | $30.40 | 6,972 |
| 2024-04-23 | $30.22 | $30.45 | $30.22 | $30.36 | $30.36 | 24,550 |
| 2024-04-22 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 2 |
| 2024-04-19 | $30.21 | $30.21 | $30.07 | $30.07 | $30.07 | 23,600 |
| 2024-04-18 | $30.42 | $30.45 | $30.19 | $30.23 | $30.23 | 2,582 |
| 2024-04-17 | $30.47 | $30.48 | $30.31 | $30.31 | $30.31 | 1,568 |
| 2024-04-16 | $30.48 | $30.53 | $30.43 | $30.45 | $30.45 | 81,484 |
| 2024-04-15 | $30.70 | $30.70 | $30.49 | $30.49 | $30.49 | 8,145 |
| 2024-04-12 | $30.77 | $30.80 | $30.62 | $30.69 | $30.69 | 3,342 |
| 2024-04-11 | $30.90 | $31.04 | $30.90 | $31.04 | $31.04 | 597 |
| 2024-04-10 | $30.80 | $30.88 | $30.78 | $30.83 | $30.83 | 4,399 |
| 2024-04-09 | $31.04 | $31.04 | $30.91 | $31.03 | $31.03 | 17,776 |
| 2024-04-08 | $31.02 | $31.08 | $31.02 | $31.03 | $31.03 | 17,994 |
| 2024-04-05 | $30.94 | $31.17 | $30.94 | $31.11 | $31.11 | 229,055 |
| 2024-04-04 | $31.32 | $31.32 | $30.84 | $30.84 | $30.84 | 15,233 |
| 2024-04-03 | $31.07 | $31.08 | $31.00 | $31.06 | $31.06 | 10,961 |
| 2024-04-02 | $30.95 | $31.04 | $30.95 | $31.04 | $31.04 | 25,973 |
| 2024-04-01 | $31.24 | $31.30 | $31.12 | $31.20 | $31.20 | 205,434 |
| 2024-03-28 | $31.21 | $31.25 | $31.18 | $31.25 | $31.25 | 3,548 |
| 2024-03-27 | $31.17 | $31.27 | $31.08 | $31.27 | $31.27 | 4,559 |
| 2024-03-26 | $31.15 | $31.15 | $31.03 | $31.03 | $31.03 | 2,361 |
| 2024-03-25 | $31.13 | $31.16 | $31.09 | $31.09 | $31.09 | 1,781 |
| 2024-03-22 | $31.17 | $31.26 | $31.17 | $31.18 | $31.18 | 5,040 |
| 2024-03-21 | $31.30 | $31.30 | $31.19 | $31.19 | $31.19 | 2,766 |
| 2024-03-20 | $30.93 | $31.12 | $30.90 | $31.07 | $31.07 | 6,866 |
| 2024-03-19 | $30.88 | $30.90 | $30.87 | $30.89 | $30.89 | 3,000 |
| 2024-03-18 | $30.82 | $30.82 | $30.76 | $30.76 | $30.76 | 176 |
| 2024-03-15 | $30.70 | $30.70 | $30.57 | $30.59 | $30.59 | 5,657 |
| 2024-03-14 | $30.83 | $30.83 | $30.74 | $30.76 | $30.76 | 7,185 |
| 2024-03-13 | $30.91 | $30.93 | $30.83 | $30.83 | $30.83 | 2,767 |
| 2024-03-12 | $30.70 | $30.90 | $30.70 | $30.88 | $30.88 | 2,808 |
| 2024-03-11 | $30.68 | $30.68 | $30.57 | $30.58 | $30.58 | 9,171 |
| 2024-03-08 | $30.93 | $30.95 | $30.62 | $30.62 | $30.62 | 3,569 |
| 2024-03-07 | $30.87 | $30.87 | $30.82 | $30.82 | $30.82 | 932 |
| 2024-03-06 | $30.68 | $30.69 | $30.55 | $30.55 | $30.55 | 55,790 |
| 2024-03-05 | $30.49 | $30.52 | $30.41 | $30.41 | $30.41 | 199,684 |
| 2024-03-04 | $30.67 | $30.67 | $30.60 | $30.64 | $30.64 | 2,382 |
| 2024-03-01 | $30.59 | $30.68 | $30.53 | $30.66 | $30.66 | 4,344 |
| 2024-02-29 | $30.41 | $30.50 | $30.40 | $30.50 | $30.50 | 2,089 |
| 2024-02-28 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 202 |
| 2024-02-27 | $30.33 | $30.37 | $30.27 | $30.37 | $30.37 | 5,611 |
| 2024-02-26 | $30.40 | $30.40 | $30.33 | $30.34 | $30.34 | 660 |
| 2024-02-23 | $30.48 | $30.48 | $30.39 | $30.45 | $30.45 | 1,641 |
| 2024-02-22 | $30.33 | $30.45 | $30.33 | $30.40 | $30.40 | 33,114 |
| 2024-02-21 | $29.79 | $29.87 | $29.79 | $29.87 | $29.87 | 1,095 |
| 2024-02-20 | $29.88 | $29.94 | $29.76 | $29.86 | $29.86 | 94,831 |
| 2024-02-16 | $30.11 | $30.15 | $30.02 | $30.02 | $30.02 | 187,143 |
| 2024-02-15 | $30.06 | $30.24 | $30.02 | $30.20 | $30.20 | 83,481 |
| 2024-02-14 | $29.90 | $29.96 | $29.78 | $29.90 | $29.90 | 15,191 |
| 2024-02-13 | $29.83 | $29.83 | $29.66 | $29.82 | $29.82 | 154,781 |
| 2024-02-12 | $30.08 | $30.21 | $30.07 | $30.12 | $30.12 | 235,656 |
| 2024-02-09 | $30.04 | $30.16 | $30.03 | $30.14 | $30.14 | 507,493 |
| 2024-02-08 | $29.97 | $29.99 | $29.90 | $29.94 | $29.94 | 399,628 |
| 2024-02-07 | $29.84 | $29.95 | $29.84 | $29.91 | $29.91 | 510,308 |
| 2024-02-06 | $29.66 | $29.73 | $29.65 | $29.73 | $29.73 | 508,951 |
| 2024-02-05 | $29.61 | $29.69 | $29.61 | $29.67 | $29.67 | 45,753 |
| 2024-02-02 | $29.56 | $29.84 | $29.56 | $29.79 | $29.79 | 34,240 |
| 2024-02-01 | $29.54 | $29.54 | $29.43 | $29.52 | $29.52 | 1,246 |
| 2024-01-31 | $29.40 | $29.44 | $29.24 | $29.24 | $29.24 | 7,027 |
| 2024-01-30 | $29.58 | $29.58 | $29.55 | $29.55 | $29.55 | 23,726 |
| 2024-01-29 | $29.41 | $29.58 | $29.40 | $29.58 | $29.58 | 32,601 |
| 2024-01-26 | $29.44 | $29.50 | $29.39 | $29.42 | $29.42 | 7,703 |
| 2024-01-25 | $29.46 | $29.47 | $29.01 | $29.43 | $29.43 | 28,873 |
| 2024-01-24 | $29.36 | $29.46 | $29.31 | $29.31 | $29.31 | 125,888 |
| 2024-01-23 | $29.23 | $29.29 | $29.23 | $29.29 | $29.29 | 789 |
| 2024-01-22 | $29.24 | $29.25 | $29.21 | $29.21 | $29.21 | 8,696 |
| 2024-01-19 | $28.97 | $29.21 | $28.96 | $29.21 | $29.21 | 629 |
| 2024-01-18 | $28.76 | $28.89 | $28.75 | $28.89 | $28.89 | 10,316 |
| 2024-01-17 | $28.57 | $28.68 | $28.45 | $28.66 | $28.66 | 15,718 |
| 2024-01-16 | $28.83 | $28.87 | $28.76 | $28.84 | $28.84 | 5,265 |
| 2024-01-12 | $28.91 | $28.94 | $28.85 | $28.92 | $28.92 | 37,474 |
| 2024-01-11 | $28.76 | $28.90 | $28.72 | $28.90 | $28.90 | 1,964 |
| 2024-01-10 | $28.63 | $28.89 | $28.63 | $28.89 | $28.89 | 402 |
| 2024-01-09 | $28.74 | $28.79 | $28.72 | $28.75 | $28.75 | 4,307 |
| 2024-01-08 | $28.62 | $28.83 | $28.62 | $28.83 | $28.83 | 1,248 |
| 2024-01-05 | $28.66 | $28.66 | $28.45 | $28.53 | $28.53 | 10,701 |
| 2024-01-04 | $28.63 | $28.64 | $28.51 | $28.51 | $28.51 | 6,403 |
| 2024-01-03 | $28.60 | $28.60 | $28.52 | $28.52 | $28.52 | 25,411 |
| 2024-01-02 | $28.81 | $28.84 | $28.66 | $28.74 | $28.74 | 16,511 |
| 2023-12-29 | $29.03 | $29.03 | $28.85 | $28.91 | $28.91 | 9,314 |
| 2023-12-28 | $29.03 | $29.06 | $28.99 | $28.99 | $28.99 | 12,828 |
| 2023-12-27 | $28.91 | $29.03 | $28.89 | $28.96 | $28.96 | 11,084 |
| 2023-12-26 | $29.17 | $29.25 | $29.15 | $29.20 | $28.96 | 99,284 |
| 2023-12-22 | $29.19 | $29.19 | $29.06 | $29.14 | $29.14 | 22,116 |
| 2023-12-21 | $28.93 | $29.08 | $28.92 | $29.01 | $29.01 | 63,805 |
| 2023-12-20 | $29.14 | $29.23 | $28.83 | $28.83 | $28.83 | 10,330 |
| 2023-12-19 | $28.97 | $29.12 | $28.97 | $29.11 | $29.11 | 4,825 |
| 2023-12-18 | $29.04 | $29.04 | $28.96 | $28.98 | $28.98 | 31,351 |
| 2023-12-15 | $28.86 | $28.88 | $28.77 | $28.87 | $28.87 | 661 |
| 2023-12-14 | $28.82 | $28.87 | $28.82 | $28.84 | $28.84 | 2,727 |
| 2023-12-13 | $28.46 | $28.72 | $28.42 | $28.72 | $28.72 | 11,399 |
| 2023-12-12 | $28.33 | $28.38 | $28.32 | $28.38 | $28.38 | 7,612 |
| 2023-12-11 | $28.24 | $28.32 | $28.24 | $28.32 | $28.32 | 88,530 |
| 2023-12-08 | $28.12 | $28.29 | $28.12 | $28.29 | $28.29 | 8,712 |
| 2023-12-07 | $28.13 | $28.13 | $28.11 | $28.11 | $28.11 | 9,395 |
| 2023-12-06 | $28.05 | $28.09 | $27.93 | $27.96 | $27.96 | 31,672 |
| 2023-12-05 | $28.04 | $28.10 | $28.01 | $28.07 | $28.07 | 3,309 |
| 2023-12-04 | $27.92 | $28.11 | $27.92 | $28.10 | $28.10 | 7,564 |
| 2023-12-01 | $28.00 | $28.22 | $28.00 | $28.22 | $28.22 | 3,168 |
| 2023-11-30 | $27.98 | $28.08 | $27.91 | $28.08 | $28.08 | 3,064 |
| 2023-11-29 | $28.06 | $28.12 | $27.91 | $27.91 | $27.91 | 8,302 |
| 2023-11-28 | $27.92 | $28.04 | $27.91 | $28.00 | $28.00 | 5,534 |
| 2023-11-27 | $27.98 | $28.06 | $27.89 | $27.97 | $27.97 | 8,527 |
| 2023-11-24 | $27.91 | $28.08 | $27.91 | $27.94 | $27.94 | 964 |
| 2023-11-22 | $27.98 | $28.10 | $27.92 | $28.01 | $28.01 | 3,167 |
| 2023-11-21 | $27.84 | $27.97 | $27.73 | $27.87 | $27.87 | 7,610 |
| 2023-11-20 | $27.80 | $28.01 | $27.80 | $27.96 | $27.96 | 12,228 |
| 2023-11-17 | $27.77 | $27.80 | $27.71 | $27.80 | $27.80 | 9,434 |
| 2023-11-16 | $27.68 | $27.77 | $27.67 | $27.77 | $27.77 | 7,844 |
| 2023-11-15 | $27.82 | $27.82 | $27.71 | $27.75 | $27.75 | 7,416 |
| 2023-11-14 | $27.59 | $27.73 | $27.59 | $27.69 | $27.69 | 9,457 |
| 2023-11-13 | $27.23 | $27.26 | $27.19 | $27.23 | $27.23 | 1,986 |
| 2023-11-10 | $27.00 | $27.22 | $26.95 | $27.22 | $27.22 | 34,742 |
| 2023-11-09 | $26.97 | $27.10 | $26.87 | $26.87 | $26.87 | 7,000 |
| 2023-11-08 | $27.00 | $27.06 | $26.93 | $27.06 | $27.06 | 7,605 |
| 2023-11-07 | $27.10 | $27.10 | $26.98 | $27.04 | $27.04 | 11,601 |
| 2023-11-06 | $26.94 | $26.97 | $26.84 | $26.97 | $26.97 | 4,842 |
| 2023-11-03 | $26.85 | $27.04 | $26.85 | $26.96 | $26.96 | 2,386 |
| 2023-11-02 | $26.55 | $26.70 | $26.55 | $26.69 | $26.69 | 2,069 |
| 2023-11-01 | $26.10 | $26.29 | $26.05 | $26.22 | $26.22 | 11,322 |
| 2023-10-31 | $25.92 | $26.01 | $25.89 | $25.98 | $25.98 | 3,330 |
| 2023-10-30 | $25.95 | $25.98 | $25.83 | $25.97 | $25.97 | 15,117 |
| 2023-10-27 | $25.82 | $25.86 | $25.76 | $25.76 | $25.76 | 912 |
| 2023-10-26 | $25.97 | $26.00 | $25.88 | $25.88 | $25.88 | 6,595 |
| 2023-10-25 | $26.18 | $26.25 | $26.09 | $26.10 | $26.10 | 5,783 |
| 2023-10-24 | $26.44 | $26.50 | $26.34 | $26.46 | $26.46 | 4,592 |
| 2023-10-23 | $26.29 | $26.50 | $26.29 | $26.33 | $26.33 | 7,598 |
| 2023-10-20 | $26.57 | $26.57 | $26.45 | $26.45 | $26.45 | 4,934 |
| 2023-10-19 | $26.94 | $27.06 | $26.80 | $26.80 | $26.80 | 941 |
| 2023-10-18 | $27.25 | $27.25 | $26.98 | $27.00 | $27.00 | 19,248 |
| 2023-10-17 | $27.27 | $27.34 | $27.27 | $27.34 | $27.34 | 424 |
| 2023-10-16 | $27.34 | $27.43 | $27.28 | $27.37 | $27.37 | 10,274 |
| 2023-10-13 | $27.24 | $27.24 | $27.09 | $27.09 | $27.09 | 2,305 |
| 2023-10-12 | $27.30 | $27.38 | $27.07 | $27.19 | $27.19 | 8,629 |
| 2023-10-11 | $27.29 | $27.35 | $27.14 | $27.35 | $27.35 | 17,346 |
| 2023-10-10 | $27.18 | $27.41 | $27.18 | $27.25 | $27.25 | 37,661 |
| 2023-10-09 | $27.15 | $27.15 | $27.10 | $27.11 | $27.11 | 7,335 |
| 2023-10-06 | $26.89 | $27.08 | $26.89 | $26.96 | $26.96 | 5,223 |
| 2023-10-05 | $26.51 | $26.77 | $26.51 | $26.68 | $26.68 | 10,028 |
| 2023-10-04 | $26.62 | $26.75 | $26.60 | $26.72 | $26.72 | 11,478 |
| 2023-10-03 | $26.60 | $26.65 | $26.54 | $26.54 | $26.54 | 29,309 |
| 2023-10-02 | $26.74 | $26.75 | $26.63 | $26.75 | $26.75 | 8,343 |
| 2023-09-29 | $26.98 | $26.98 | $26.71 | $26.79 | $26.79 | 9,322 |
| 2023-09-28 | $26.83 | $26.93 | $26.83 | $26.87 | $26.87 | 2,102 |
| 2023-09-27 | $26.80 | $26.82 | $26.70 | $26.82 | $26.82 | 40,380 |
| 2023-09-26 | $26.87 | $26.87 | $26.86 | $26.86 | $26.86 | 212 |
| 2023-09-25 | $27.06 | $27.06 | $27.00 | $27.04 | $27.04 | 1,105 |
| 2023-09-22 | $27.15 | $27.17 | $26.94 | $26.98 | $26.98 | 8,329 |
| 2023-09-21 | $27.12 | $27.12 | $27.05 | $27.05 | $27.05 | 820 |
| 2023-09-20 | $27.58 | $27.69 | $27.36 | $27.40 | $27.40 | 17,157 |
| 2023-09-19 | $27.66 | $27.66 | $27.61 | $27.61 | $27.61 | 2,065 |
| 2023-09-18 | $27.65 | $27.68 | $27.63 | $27.66 | $27.66 | 5,878 |
| 2023-09-15 | $27.69 | $27.71 | $27.59 | $27.66 | $27.66 | 10,531 |
| 2023-09-14 | $27.88 | $27.91 | $27.85 | $27.91 | $27.91 | 18,029 |
| 2023-09-13 | $27.73 | $27.83 | $27.66 | $27.73 | $27.73 | 15,262 |
| 2023-09-12 | $27.74 | $27.77 | $27.63 | $27.71 | $27.71 | 27,937 |
| 2023-09-11 | $27.80 | $27.88 | $27.76 | $27.78 | $27.78 | 21,488 |
| 2023-09-08 | $27.70 | $27.70 | $27.63 | $27.69 | $27.69 | 1,522 |
| 2023-09-07 | $27.68 | $27.76 | $27.59 | $27.69 | $27.69 | 71,319 |
| 2023-09-06 | $27.74 | $27.76 | $27.68 | $27.76 | $27.76 | 6,195 |
| 2023-09-05 | $27.98 | $28.02 | $27.90 | $27.92 | $27.92 | 53,911 |
| 2023-09-01 | $28.03 | $28.03 | $27.95 | $28.02 | $28.02 | 1,603 |
| 2023-08-31 | $28.14 | $28.14 | $27.97 | $28.00 | $28.00 | 1,447 |
| 2023-08-30 | $27.97 | $28.08 | $27.97 | $28.02 | $28.02 | 33,801 |
| 2023-08-29 | $27.71 | $28.10 | $27.71 | $27.95 | $27.95 | 6,263 |
| 2023-08-28 | $27.59 | $27.69 | $27.59 | $27.66 | $27.66 | 7,265 |
| 2023-08-25 | $27.41 | $27.61 | $27.41 | $27.57 | $27.57 | 11,762 |
| 2023-08-24 | $27.55 | $27.59 | $27.47 | $27.47 | $27.47 | 1,848 |
| 2023-08-23 | $27.66 | $27.78 | $27.66 | $27.72 | $27.72 | 16,535 |
| 2023-08-22 | $27.62 | $27.67 | $27.49 | $27.53 | $27.53 | 38,545 |
| 2023-08-21 | $27.50 | $27.60 | $27.50 | $27.60 | $27.60 | 40,772 |
| 2023-08-18 | $27.55 | $27.55 | $27.42 | $27.49 | $27.49 | 36,197 |
| 2023-08-17 | $27.68 | $27.69 | $27.55 | $27.56 | $27.56 | 44,774 |
| 2023-08-16 | $27.88 | $27.88 | $27.64 | $27.67 | $27.67 | 8,363 |
| 2023-08-15 | $27.87 | $27.88 | $27.82 | $27.82 | $27.82 | 4,299 |
| 2023-08-14 | $28.00 | $28.00 | $27.95 | $28.00 | $28.00 | 8,538 |
| 2023-08-11 | $28.01 | $28.01 | $27.86 | $27.91 | $27.91 | 3,104 |
| 2023-08-10 | $28.21 | $28.21 | $27.92 | $27.95 | $27.95 | 1,143 |
| 2023-08-09 | $27.92 | $27.96 | $27.92 | $27.96 | $27.96 | 2,503 |
| 2023-08-08 | $27.99 | $28.15 | $27.99 | $28.15 | $28.15 | 13,809 |
| 2023-08-07 | $28.13 | $28.23 | $28.09 | $28.22 | $28.22 | 24,015 |
| 2023-08-04 | $28.23 | $28.23 | $28.02 | $28.03 | $28.03 | 12,375 |
| 2023-08-03 | $28.14 | $28.19 | $28.14 | $28.16 | $28.16 | 2,833 |
| 2023-08-02 | $28.31 | $28.31 | $28.15 | $28.15 | $28.15 | 9,377 |
| 2023-08-01 | $28.42 | $28.47 | $28.39 | $28.47 | $28.47 | 10,525 |
| 2023-07-31 | $28.50 | $28.50 | $28.45 | $28.49 | $28.49 | 3,866 |
| 2023-07-28 | $28.51 | $28.51 | $28.45 | $28.47 | $28.47 | 1,586 |
| 2023-07-27 | $28.51 | $28.51 | $28.26 | $28.26 | $28.26 | 268 |
| 2023-07-26 | $28.34 | $28.37 | $28.31 | $28.37 | $28.37 | 2,552 |
| 2023-07-25 | $28.41 | $28.41 | $28.36 | $28.38 | $28.38 | 3,546 |
| 2023-07-24 | $28.31 | $28.41 | $28.31 | $28.32 | $28.32 | 9,237 |
| 2023-07-21 | $28.33 | $28.33 | $28.23 | $28.25 | $28.25 | 4,289 |
| 2023-07-20 | $28.35 | $28.36 | $28.24 | $28.24 | $28.24 | 11,670 |
| 2023-07-19 | $28.46 | $28.46 | $28.33 | $28.41 | $28.41 | 9,965 |
| 2023-07-18 | $28.24 | $28.42 | $28.24 | $28.35 | $28.35 | 6,623 |
| 2023-07-17 | $28.18 | $28.24 | $28.08 | $28.18 | $28.18 | 11,423 |
| 2023-07-14 | $28.20 | $28.22 | $28.07 | $28.07 | $28.07 | 11,346 |
| 2023-07-13 | $28.09 | $28.09 | $28.08 | $28.08 | $28.08 | 6,308 |
| 2023-07-12 | $27.98 | $27.98 | $27.88 | $27.93 | $27.93 | 2,259 |
| 2023-07-11 | $27.69 | $27.76 | $27.69 | $27.76 | $27.76 | 269 |
| 2023-07-10 | $27.51 | $27.55 | $27.51 | $27.55 | $27.55 | 2,115 |
| 2023-07-07 | $27.51 | $27.73 | $27.50 | $27.55 | $27.55 | 11,460 |
| 2023-07-06 | $27.54 | $27.63 | $27.51 | $27.63 | $27.63 | 1,912 |
| 2023-07-05 | $27.82 | $27.86 | $27.76 | $27.82 | $27.82 | 6,609 |
| 2023-07-03 | $27.75 | $27.84 | $27.74 | $27.84 | $27.84 | 1,641 |
| 2023-06-30 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 6,784 |
| 2023-06-29 | $27.36 | $27.50 | $27.36 | $27.50 | $27.50 | 6,784 |
| 2023-06-28 | $27.35 | $27.36 | $27.30 | $27.35 | $27.35 | 1,454 |
| 2023-06-27 | $27.23 | $27.38 | $27.23 | $27.38 | $27.38 | 9,042 |
| 2023-06-26 | $27.11 | $27.14 | $27.00 | $27.01 | $27.01 | 5,303 |
| 2023-06-23 | $27.27 | $27.33 | $27.23 | $27.25 | $27.25 | 12,672 |
| 2023-06-22 | $27.37 | $27.44 | $27.30 | $27.44 | $27.44 | 13,151 |
| 2023-06-21 | $27.36 | $27.39 | $27.36 | $27.37 | $27.37 | 8,851 |
| 2023-06-20 | $27.49 | $27.53 | $27.47 | $27.53 | $27.53 | 2,176 |
| 2023-06-16 | $27.77 | $27.77 | $27.63 | $27.63 | $27.63 | 899 |
| 2023-06-15 | $27.57 | $27.71 | $27.57 | $27.71 | $27.71 | 2,745 |
| 2023-06-14 | $27.42 | $27.50 | $27.30 | $27.39 | $27.39 | 4,786 |
| 2023-06-13 | $27.34 | $27.38 | $27.32 | $27.38 | $27.38 | 4,057 |
| 2023-06-12 | $27.02 | $27.20 | $27.02 | $27.20 | $27.20 | 553 |
| 2023-06-09 | $27.05 | $27.05 | $26.90 | $26.98 | $26.98 | 11,211 |
| 2023-06-08 | $26.85 | $26.94 | $26.84 | $26.94 | $26.94 | 14,648 |
| 2023-06-07 | $26.81 | $26.81 | $26.77 | $26.77 | $26.77 | 10,135 |
| 2023-06-06 | $26.84 | $26.90 | $26.82 | $26.89 | $26.89 | 5,001 |
| 2023-06-05 | $26.97 | $27.00 | $26.85 | $26.85 | $26.85 | 4,925 |
| 2023-06-02 | $26.72 | $26.90 | $26.64 | $26.89 | $26.89 | 3,570 |
| 2023-06-01 | $26.32 | $26.54 | $26.32 | $26.54 | $26.54 | 5,286 |
| 2023-05-31 | $26.23 | $26.42 | $26.23 | $26.33 | $26.33 | 4,655 |
| 2023-05-30 | $26.49 | $26.53 | $26.38 | $26.46 | $26.46 | 4,957 |
| 2023-05-26 | $26.27 | $26.47 | $26.27 | $26.47 | $26.47 | 3,097 |
| 2023-05-25 | $26.16 | $26.27 | $26.16 | $26.21 | $26.21 | 14,914 |
| 2023-05-24 | $26.01 | $26.12 | $25.91 | $26.01 | $26.01 | 11,782 |
| 2023-05-23 | $26.32 | $26.32 | $26.19 | $26.19 | $26.19 | 2,914 |
| 2023-05-22 | $26.50 | $26.50 | $26.42 | $26.44 | $26.44 | 6,339 |
| 2023-05-19 | $26.45 | $26.53 | $26.32 | $26.44 | $26.44 | 9,328 |
| 2023-05-18 | $26.25 | $26.45 | $26.25 | $26.45 | $26.45 | 5,858 |
| 2023-05-17 | $26.06 | $26.25 | $25.99 | $26.25 | $26.25 | 3,015 |
| 2023-05-16 | $26.08 | $26.13 | $26.00 | $26.00 | $26.00 | 6,265 |
| 2023-05-15 | $26.04 | $26.12 | $26.04 | $26.12 | $26.12 | 413 |
| 2023-05-12 | $26.02 | $26.07 | $25.93 | $26.07 | $26.07 | 5,458 |
| 2023-05-11 | $26.05 | $26.11 | $26.05 | $26.11 | $26.11 | 600 |
| 2023-05-10 | $26.03 | $26.15 | $26.03 | $26.15 | $26.15 | 11,579 |
| 2023-05-09 | $26.06 | $26.14 | $26.06 | $26.06 | $26.06 | 2,237 |
| 2023-05-08 | $26.11 | $26.21 | $26.11 | $26.16 | $26.16 | 1,983 |
| 2023-05-05 | $26.21 | $26.21 | $26.02 | $26.15 | $26.15 | 14,212 |
| 2023-05-04 | $25.72 | $25.78 | $25.68 | $25.74 | $25.74 | 3,601 |
| 2023-05-03 | $26.03 | $26.15 | $25.90 | $25.90 | $25.90 | 799 |
| 2023-05-02 | $25.95 | $26.08 | $25.86 | $26.08 | $26.08 | 6,085 |
| 2023-05-01 | $26.13 | $26.45 | $26.13 | $26.33 | $26.33 | 16,343 |
| 2023-04-28 | $26.18 | $26.34 | $26.18 | $26.34 | $26.34 | 4,001 |
| 2023-04-27 | $25.86 | $26.12 | $25.82 | $26.12 | $26.12 | 2,502 |
| 2023-04-26 | $25.78 | $25.78 | $25.67 | $25.68 | $25.68 | 15,582 |
| 2023-04-25 | $26.05 | $26.13 | $25.81 | $25.81 | $25.81 | 4,819 |
| 2023-04-24 | $25.97 | $26.08 | $25.95 | $26.08 | $26.08 | 334 |
| 2023-04-21 | $26.24 | $26.24 | $25.87 | $26.00 | $26.00 | 2,054 |
| 2023-04-20 | $26.20 | $26.20 | $26.00 | $26.00 | $26.00 | 5,575 |
| 2023-04-19 | $26.08 | $26.20 | $26.05 | $26.11 | $26.11 | 3,864 |
| 2023-04-18 | $26.26 | $26.40 | $26.00 | $26.22 | $26.22 | 32,192 |
| 2023-04-17 | $26.02 | $26.18 | $26.00 | $26.18 | $26.18 | 16,908 |
| 2023-04-14 | $26.38 | $26.38 | $25.95 | $26.15 | $26.15 | 9,132 |
| 2023-04-13 | $26.22 | $26.25 | $26.19 | $26.19 | $26.19 | 619 |
| 2023-04-12 | $25.84 | $25.89 | $25.67 | $25.89 | $25.89 | 3,610 |
| 2023-04-11 | $25.94 | $26.09 | $25.79 | $25.99 | $25.99 | 12,355 |
| 2023-04-10 | $25.73 | $25.85 | $25.73 | $25.80 | $25.80 | 2,382 |
| 2023-04-06 | $26.20 | $26.26 | $25.42 | $25.97 | $25.97 | 3,616 |
| 2023-04-05 | $25.93 | $26.33 | $25.44 | $25.88 | $25.88 | 1,849 |
| 2023-04-04 | $25.62 | $26.03 | $25.58 | $25.72 | $25.72 | 12,845 |
| 2023-04-03 | $25.92 | $26.05 | $25.91 | $26.05 | $26.05 | 3,387 |
| 2023-03-31 | $25.83 | $25.88 | $25.76 | $25.88 | $25.88 | 2,788 |
| 2023-03-30 | $25.61 | $25.64 | $25.53 | $25.64 | $25.64 | 6,791 |
| 2023-03-29 | $25.45 | $25.50 | $25.34 | $25.50 | $25.50 | 7,195 |
| 2023-03-28 | $25.24 | $25.24 | $25.14 | $25.22 | $25.22 | 6,108 |
| 2023-03-27 | $25.23 | $25.32 | $25.23 | $25.27 | $25.27 | 3,485 |
| 2023-03-24 | $25.04 | $25.24 | $25.01 | $25.24 | $25.24 | 4,749 |
| 2023-03-23 | $25.42 | $25.42 | $25.19 | $25.19 | $25.19 | 5,196 |
| 2023-03-22 | $25.38 | $25.46 | $25.13 | $25.13 | $25.13 | 2,384 |
| 2023-03-21 | $25.28 | $25.42 | $25.25 | $25.41 | $25.41 | 3,058 |
| 2023-03-20 | $25.30 | $25.32 | $25.02 | $25.20 | $25.20 | 1,398 |
| 2023-03-17 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 13,966 |
| 2023-03-16 | $24.80 | $25.19 | $24.80 | $25.19 | $25.19 | 851 |
| 2023-03-15 | $24.80 | $24.84 | $24.80 | $24.84 | $24.84 | 282 |
| 2023-03-14 | $24.87 | $24.92 | $24.87 | $24.92 | $24.92 | 22,439 |
| 2023-03-13 | $24.12 | $25.20 | $24.12 | $24.66 | $24.66 | 7,550 |
| 2023-03-10 | $24.74 | $24.74 | $24.57 | $24.64 | $24.64 | 3,623 |
| 2023-03-09 | $25.19 | $25.19 | $24.91 | $24.91 | $24.91 | 1,570 |
| 2023-03-08 | $25.29 | $25.32 | $25.15 | $25.27 | $25.27 | 3,532 |
| 2023-03-07 | $25.36 | $25.45 | $25.26 | $25.26 | $25.26 | 3,385 |
| 2023-03-06 | $25.75 | $25.75 | $25.62 | $25.62 | $25.62 | 1,023 |
| 2023-03-03 | $25.49 | $25.60 | $25.48 | $25.60 | $25.60 | 10,365 |
| 2023-03-02 | $25.07 | $25.28 | $25.07 | $25.19 | $25.19 | 9,093 |
| 2023-03-01 | $25.12 | $25.24 | $25.10 | $25.10 | $25.10 | 5,291 |
| 2023-02-28 | $25.26 | $25.26 | $25.24 | $25.24 | $25.24 | 188 |
| 2023-02-27 | $25.30 | $25.38 | $25.30 | $25.30 | $25.30 | 6,091 |
| 2023-02-24 | $25.22 | $25.28 | $25.14 | $25.28 | $25.28 | 1,537 |
| 2023-02-23 | $25.56 | $25.56 | $25.39 | $25.53 | $25.53 | 4,240 |
| 2023-02-22 | $25.56 | $25.64 | $25.41 | $25.41 | $25.41 | 6,952 |
| 2023-02-21 | $25.53 | $25.53 | $25.50 | $25.50 | $25.50 | 9,443 |
| 2023-02-17 | $25.82 | $25.95 | $25.43 | $25.95 | $25.95 | 22,187 |
| 2023-02-16 | $26.22 | $26.27 | $26.03 | $26.03 | $26.03 | 22,146 |
| 2023-02-15 | $26.13 | $26.30 | $26.13 | $26.30 | $26.30 | 5,378 |
| 2023-02-14 | $26.19 | $26.29 | $26.19 | $26.28 | $26.28 | 811 |
| 2023-02-13 | $26.18 | $26.28 | $26.18 | $26.27 | $26.27 | 7,539 |
| 2023-02-10 | $25.95 | $26.07 | $25.88 | $26.05 | $26.05 | 13,118 |
| 2023-02-09 | $26.26 | $26.26 | $26.01 | $26.01 | $26.01 | 23,903 |
| 2023-02-08 | $26.12 | $26.18 | $26.12 | $26.18 | $26.18 | 5,695 |
| 2023-02-07 | $26.31 | $26.41 | $26.31 | $26.41 | $26.41 | 312 |
| 2023-02-06 | $26.13 | $26.19 | $26.13 | $26.14 | $26.14 | 4,386 |
| 2023-02-03 | $26.45 | $26.45 | $26.25 | $26.27 | $26.27 | 1,473 |
| 2023-02-02 | $26.43 | $26.53 | $26.38 | $26.48 | $26.48 | 20,067 |
| 2023-02-01 | $25.86 | $26.30 | $25.75 | $26.13 | $26.13 | 38,619 |
| 2023-01-31 | $25.69 | $25.89 | $25.68 | $25.89 | $25.89 | 695,203 |
| 2023-01-30 | $25.65 | $25.70 | $25.59 | $25.59 | $25.59 | 480,000 |
| 2023-01-27 | $25.75 | $25.80 | $25.75 | $25.79 | $25.79 | 651,059 |
| 2023-01-26 | $25.57 | $25.73 | $25.57 | $25.73 | $25.73 | 520,043 |
| 2023-01-25 | $25.25 | $25.52 | $25.25 | $25.50 | $25.50 | 23,334 |
| 2023-01-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 91 |
| 2023-01-23 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 184 |
| 2023-01-20 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 106 |
| 2023-01-19 | $25.01 | $25.07 | $25.01 | $25.04 | $25.04 | 1,157 |
| 2023-01-18 | $25.20 | $25.20 | $25.18 | $25.18 | $25.18 | 227 |
| 2023-01-17 | $25.44 | $25.46 | $25.43 | $25.46 | $25.46 | 2,356 |
| 2023-01-13 | $25.42 | $25.51 | $25.42 | $25.51 | $25.51 | 481 |
| 2023-01-12 | $25.43 | $25.45 | $25.43 | $25.45 | $25.45 | 270 |
| 2023-01-11 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 33 |
| 2023-01-10 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 70 |
| 2023-01-09 | $25.25 | $25.25 | $25.09 | $25.09 | $25.09 | 418 |
| 2023-01-06 | $24.96 | $25.09 | $24.96 | $25.09 | $25.09 | 532 |
| 2023-01-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 96 |
| 2023-01-04 | $25.04 | $25.04 | $24.91 | $24.92 | $24.92 | 895 |
| 2023-01-03 | $24.73 | $24.85 | $24.73 | $24.85 | $24.85 | 1,199 |
| 2022-12-30 | $24.84 | $25.51 | $24.78 | $24.92 | $24.92 | 1,838 |
| 2022-12-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 49 |
| 2022-12-28 | $26.87 | $26.87 | $24.62 | $24.62 | $24.62 | 2,362 |
| 2022-12-27 | $25.10 | $25.10 | $25.08 | $25.08 | $24.88 | 2,796 |
| 2022-12-23 | $25.16 | $25.18 | $25.16 | $25.18 | $24.98 | 955 |
| 2022-12-22 | $24.90 | $25.10 | $24.89 | $25.10 | $24.90 | 1,375 |
| 2022-12-21 | $25.37 | $25.37 | $25.25 | $25.32 | $25.12 | 3,182 |
| 2022-12-20 | $25.17 | $25.17 | $25.10 | $25.10 | $24.90 | 1,446 |
| 2022-12-19 | $25.07 | $25.15 | $25.04 | $25.04 | $24.84 | 2,700 |
| 2022-12-16 | $25.21 | $25.29 | $25.21 | $25.29 | $25.29 | 1,377,555 |
| 2022-12-15 | $25.44 | $25.46 | $25.44 | $25.46 | $25.46 | 320 |
| 2022-12-14 | $26.08 | $26.60 | $25.00 | $25.45 | $25.45 | 28,153 |
| 2022-12-13 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 102 |
| 2022-12-12 | $25.80 | $25.86 | $25.80 | $25.86 | $25.86 | 2,341 |
| 2022-12-09 | $25.71 | $25.71 | $25.64 | $25.64 | $25.64 | 146 |
| 2022-12-08 | $25.70 | $25.82 | $25.63 | $25.76 | $25.76 | 4,299 |
| 2022-12-07 | $25.60 | $25.73 | $25.52 | $25.64 | $25.64 | 11,543 |
| 2022-12-06 | $25.65 | $25.65 | $25.53 | $25.60 | $25.60 | 7,908 |
| 2022-12-05 | $26.25 | $26.25 | $25.87 | $25.92 | $25.92 | 9,507 |
| 2022-12-02 | $26.31 | $26.31 | $26.14 | $26.28 | $26.28 | 5,735 |
| 2022-12-01 | $26.36 | $26.42 | $26.25 | $26.34 | $26.34 | 1,241 |
| 2022-11-30 | $25.78 | $26.32 | $25.76 | $26.32 | $26.32 | 1,869 |
| 2022-11-29 | $25.82 | $25.87 | $25.74 | $25.83 | $25.83 | 24,799 |
| 2022-11-28 | $25.90 | $25.92 | $25.71 | $25.88 | $25.88 | 5,656 |
| 2022-11-25 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 103 |
| 2022-11-23 | $26.65 | $26.65 | $25.46 | $26.15 | $26.15 | 4,130 |
| 2022-11-22 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 108 |
| 2022-11-21 | $25.79 | $25.79 | $25.75 | $25.75 | $25.75 | 1,634 |
| 2022-11-18 | $25.75 | $25.82 | $25.74 | $25.82 | $25.82 | 1,992 |
| 2022-11-17 | $25.60 | $25.72 | $25.60 | $25.72 | $25.72 | 1,550 |
| 2022-11-16 | $25.96 | $25.96 | $25.75 | $25.82 | $25.82 | 887 |
| 2022-11-15 | $26.15 | $26.15 | $25.97 | $25.97 | $25.97 | 286 |
| 2022-11-14 | $26.06 | $26.11 | $25.82 | $25.82 | $25.82 | 1,924 |
| 2022-11-11 | $25.75 | $25.96 | $25.75 | $25.96 | $25.96 | 4,053 |
| 2022-11-10 | $25.48 | $25.76 | $25.47 | $25.76 | $25.76 | 2,589 |
| 2022-11-09 | $24.83 | $24.83 | $24.70 | $24.74 | $24.74 | 588 |
| 2022-11-08 | $25.15 | $25.27 | $24.86 | $25.11 | $25.11 | 4,737 |
| 2022-11-07 | $24.79 | $25.08 | $24.77 | $25.00 | $25.00 | 5,779 |
| 2022-11-04 | $24.90 | $24.90 | $24.73 | $24.77 | $24.77 | 878 |
| 2022-11-03 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 44 |
| 2022-11-02 | $25.07 | $25.07 | $24.83 | $24.83 | $24.83 | 543 |
| 2022-11-01 | $25.36 | $25.36 | $25.21 | $25.21 | $25.21 | 782 |
| 2022-10-31 | $25.41 | $25.45 | $25.41 | $25.41 | $25.41 | 1,700 |
| 2022-10-28 | $25.41 | $25.49 | $25.41 | $25.49 | $25.49 | 692 |
| 2022-10-27 | $25.14 | $25.19 | $24.90 | $25.08 | $25.08 | 2,371 |
| 2022-10-26 | $25.27 | $25.37 | $25.22 | $25.22 | $25.22 | 1,091 |
| 2022-10-25 | $25.13 | $25.37 | $25.13 | $25.37 | $25.37 | 473 |
| 2022-10-24 | $24.98 | $25.08 | $24.98 | $25.06 | $25.06 | 711 |
| 2022-10-21 | $24.59 | $24.97 | $24.57 | $24.94 | $24.94 | 12,899 |
| 2022-10-20 | $24.69 | $24.73 | $24.43 | $24.43 | $24.43 | 18,753 |
| 2022-10-19 | $24.49 | $24.58 | $24.49 | $24.58 | $24.58 | 3,351 |
| 2022-10-18 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 2,381 |
| 2022-10-17 | $24.57 | $24.60 | $24.39 | $24.39 | $24.39 | 2,381 |
| 2022-10-14 | $24.19 | $24.25 | $24.08 | $24.08 | $24.08 | 5,209 |
| 2022-10-13 | $23.76 | $24.49 | $23.76 | $24.49 | $24.49 | 6,295 |
| 2022-10-12 | $24.17 | $24.60 | $24.15 | $24.15 | $24.15 | 8,935 |
| 2022-10-11 | $23.90 | $24.40 | $23.83 | $23.95 | $23.95 | 4,233 |
| 2022-10-10 | $24.31 | $24.41 | $24.27 | $24.33 | $24.33 | 3,087 |
| 2022-10-07 | $24.36 | $24.36 | $24.33 | $24.33 | $24.33 | 384 |
| 2022-10-06 | $24.73 | $24.73 | $24.62 | $24.62 | $24.62 | 1,643 |
| 2022-10-05 | $24.50 | $24.58 | $24.50 | $24.58 | $24.58 | 515 |
| 2022-10-04 | $24.66 | $24.72 | $24.52 | $24.52 | $24.52 | 9,890 |
| 2022-10-03 | $24.37 | $24.41 | $24.37 | $24.41 | $24.41 | 1,356 |
| 2022-09-30 | $24.28 | $24.28 | $24.21 | $24.22 | $24.22 | 74,013 |
| 2022-09-29 | $24.36 | $24.38 | $24.32 | $24.38 | $24.38 | 759 |
| 2022-09-28 | $24.52 | $24.63 | $24.51 | $24.63 | $24.63 | 6,877 |
| 2022-09-27 | $24.65 | $24.65 | $24.32 | $24.42 | $24.42 | 3,664 |
| 2022-09-26 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 17 |
| 2022-09-23 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 56 |
| 2022-09-22 | $24.70 | $24.76 | $24.70 | $24.76 | $24.76 | 274 |
| 2022-09-21 | $25.00 | $25.00 | $24.90 | $24.90 | $24.90 | 100 |
| 2022-09-20 | $25.05 | $25.09 | $25.05 | $25.09 | $25.09 | 279 |
| 2022-09-19 | $25.10 | $25.22 | $25.02 | $25.22 | $25.22 | 37,081 |
| 2022-09-16 | $25.01 | $25.17 | $25.01 | $25.17 | $25.17 | 121 |
| 2022-09-15 | $25.23 | $25.28 | $25.23 | $25.28 | $25.28 | 874 |
| 2022-09-14 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 27 |
| 2022-09-13 | $25.57 | $25.64 | $25.42 | $25.42 | $25.42 | 4,452 |
| 2022-09-12 | $26.08 | $26.10 | $26.06 | $26.10 | $26.10 | 2,470 |
| 2022-09-09 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 24 |
| 2022-09-08 | $25.64 | $25.69 | $25.64 | $25.66 | $25.66 | 837 |
| 2022-09-07 | $25.41 | $25.63 | $25.41 | $25.58 | $25.58 | 2,262 |
| 2022-09-06 | $25.23 | $25.39 | $25.23 | $25.33 | $25.33 | 1,185 |
| 2022-09-02 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 175 |
| 2022-09-01 | $25.55 | $25.55 | $25.44 | $25.55 | $25.55 | 801 |
| 2022-08-31 | $25.65 | $25.67 | $25.58 | $25.58 | $25.58 | 1,511 |
| 2022-08-30 | $25.86 | $25.86 | $25.67 | $25.67 | $25.67 | 259 |
| 2022-08-29 | $25.90 | $25.96 | $25.90 | $25.91 | $25.91 | 1,337 |
| 2022-08-26 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 40 |
| 2022-08-25 | $26.43 | $26.56 | $26.43 | $26.56 | $26.56 | 928 |
| 2022-08-24 | $26.38 | $26.38 | $26.34 | $26.34 | $26.34 | 363 |
| 2022-08-23 | $26.33 | $26.41 | $26.30 | $26.31 | $26.31 | 2,837 |
| 2022-08-22 | $26.47 | $26.49 | $26.36 | $26.36 | $26.36 | 9,400 |
| 2022-08-19 | $26.86 | $26.86 | $26.70 | $26.77 | $26.77 | 2,069 |
| 2022-08-18 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 95 |
| 2022-08-17 | $26.98 | $26.98 | $26.91 | $26.97 | $26.97 | 1,499 |
| 2022-08-16 | $27.08 | $27.17 | $27.08 | $27.10 | $27.10 | 5,103 |
| 2022-08-15 | $27.04 | $27.06 | $27.04 | $27.06 | $27.06 | 1,198 |
| 2022-08-12 | $26.90 | $26.97 | $26.86 | $26.97 | $26.97 | 2,057 |
| 2022-08-11 | $26.80 | $26.84 | $26.65 | $26.65 | $26.65 | 3,394 |
| 2022-08-10 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 83 |
| 2022-08-09 | $26.31 | $26.33 | $26.26 | $26.26 | $26.26 | 5,408 |
| 2022-08-08 | $26.44 | $26.45 | $26.35 | $26.35 | $26.35 | 3,387 |
| 2022-08-05 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 113 |
| 2022-08-04 | $26.42 | $26.49 | $26.42 | $26.46 | $26.46 | 461 |
| 2022-08-03 | $26.42 | $26.44 | $26.42 | $26.44 | $26.44 | 683 |
| 2022-08-02 | $26.40 | $26.40 | $26.19 | $26.19 | $26.19 | 695 |
| 2022-08-01 | $26.31 | $26.33 | $26.23 | $26.28 | $26.28 | 3,183 |
| 2022-07-29 | $26.35 | $26.35 | $26.31 | $26.31 | $26.31 | 123 |
| 2022-07-28 | $25.81 | $26.04 | $25.81 | $26.04 | $26.04 | 613 |
| 2022-07-27 | $25.54 | $25.85 | $25.54 | $25.85 | $25.85 | 1,763 |
| 2022-07-26 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 14 |
| 2022-07-25 | $25.67 | $25.67 | $25.59 | $25.59 | $25.59 | 408 |
| 2022-07-22 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 34 |
| 2022-07-21 | $25.59 | $25.73 | $25.59 | $25.73 | $25.73 | 2,228 |
| 2022-07-20 | $25.65 | $25.65 | $25.60 | $25.60 | $25.60 | 396 |
| 2022-07-19 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 158 |
| 2022-07-18 | $25.12 | $25.12 | $25.09 | $25.09 | $25.09 | 754 |
| 2022-07-15 | $25.28 | $25.33 | $25.21 | $25.21 | $25.21 | 7,962 |
| 2022-07-14 | $24.67 | $25.18 | $24.50 | $24.97 | $24.97 | 14,795 |
| 2022-07-13 | $24.79 | $25.05 | $24.79 | $25.05 | $25.05 | 1,210 |
| 2022-07-12 | $25.26 | $25.26 | $25.09 | $25.09 | $25.09 | 1,037 |
| 2022-07-11 | $25.18 | $25.18 | $25.09 | $25.09 | $25.09 | 284 |
| 2022-07-08 | $25.36 | $25.50 | $25.36 | $25.45 | $25.45 | 889 |
| 2022-07-07 | $25.50 | $25.50 | $25.35 | $25.42 | $25.42 | 4,638 |
| 2022-07-06 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 107 |
| 2022-07-05 | $25.09 | $25.16 | $25.09 | $25.16 | $25.16 | 2,732 |
| 2022-07-01 | $24.97 | $25.17 | $24.97 | $25.17 | $25.17 | 792 |
| 2022-06-30 | $24.85 | $25.17 | $24.85 | $25.00 | $25.00 | 6,210 |
| 2022-06-29 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 54 |
| 2022-06-28 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 154 |
| 2022-06-27 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 119 |
| 2022-06-24 | $25.36 | $25.50 | $25.36 | $25.50 | $25.50 | 12,200 |
| 2022-06-23 | $25.08 | $25.09 | $24.95 | $25.05 | $25.05 | 9,450 |
| 2022-06-22 | $24.79 | $25.04 | $24.78 | $24.98 | $24.98 | 23,611 |
| 2022-06-21 | $24.89 | $24.96 | $24.89 | $24.96 | $24.96 | 1,441 |
| 2022-06-17 | $24.83 | $24.84 | $24.79 | $24.79 | $24.79 | 2,159 |
| 2022-06-16 | $24.67 | $24.83 | $24.67 | $24.72 | $24.72 | 3,519 |
| 2022-06-15 | $24.98 | $25.35 | $24.85 | $25.12 | $25.12 | 8,503 |
| 2022-06-14 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 51 |
| 2022-06-13 | $24.69 | $24.74 | $24.53 | $24.53 | $24.53 | 13,197 |
| 2022-06-10 | $25.35 | $25.38 | $25.19 | $25.19 | $25.19 | 22,255 |
| 2022-06-09 | $25.96 | $25.98 | $25.57 | $25.57 | $25.57 | 1,246 |
| 2022-06-08 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 2 |
| 2022-06-07 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 1,248 |
| 2022-06-06 | $26.19 | $26.21 | $26.18 | $26.18 | $26.18 | 1,248 |
| 2022-06-03 | $26.03 | $26.05 | $26.03 | $26.05 | $26.05 | 1,400 |
| 2022-06-02 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 700 |
| 2022-06-01 | $26.18 | $26.29 | $26.02 | $26.12 | $26.12 | 3,159 |
| 2022-05-31 | $26.18 | $26.26 | $26.11 | $26.25 | $26.25 | 2,013 |
| 2022-05-27 | $25.90 | $26.30 | $24.31 | $26.28 | $26.28 | 56,152 |
| 2022-05-26 | $25.97 | $25.97 | $24.60 | $25.60 | $25.60 | 114,650 |
| 2022-05-25 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 230 |
| 2022-05-24 | $25.31 | $25.48 | $25.31 | $25.48 | $25.48 | 230 |
| 2022-05-23 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1,822 |
| 2022-05-20 | $25.25 | $25.31 | $25.25 | $25.31 | $25.31 | 674 |
| 2022-05-19 | $25.44 | $25.47 | $25.41 | $25.42 | $25.42 | 4,363 |
| 2022-05-18 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2022-05-17 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 2,161 |
| 2022-05-16 | $25.65 | $25.85 | $25.65 | $25.68 | $25.68 | 2,161 |
| 2022-05-13 | $25.59 | $25.89 | $25.57 | $25.89 | $25.89 | 3,976 |
| 2022-05-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 246 |
| 2022-05-11 | $25.44 | $25.45 | $25.44 | $25.45 | $25.45 | 292 |
| 2022-05-10 | $25.95 | $25.96 | $25.72 | $25.72 | $25.72 | 110,069 |
| 2022-05-09 | $26.00 | $26.00 | $25.69 | $25.69 | $25.69 | 103 |
| 2022-05-06 | $26.37 | $26.37 | $26.15 | $26.21 | $26.21 | 21,529 |
| 2022-05-05 | $26.32 | $26.32 | $26.23 | $26.26 | $26.26 | 7,545 |
| 2022-05-04 | $26.31 | $26.89 | $26.26 | $26.86 | $26.86 | 18,593 |
| 2022-05-03 | $26.38 | $26.49 | $26.31 | $26.45 | $26.45 | 20,168 |
| 2022-05-02 | $26.18 | $26.34 | $26.02 | $26.34 | $26.34 | 23,317 |
| 2022-04-29 | $26.87 | $26.87 | $26.02 | $26.05 | $26.05 | 12,080 |
| 2022-04-28 | $26.63 | $27.06 | $26.63 | $27.06 | $27.06 | 8,369 |
| 2022-04-27 | $26.79 | $26.86 | $26.54 | $26.54 | $26.54 | 11,889 |
| 2022-04-26 | $26.70 | $26.74 | $26.53 | $26.53 | $26.53 | 1,300 |
| 2022-04-25 | $26.77 | $27.02 | $26.71 | $27.02 | $27.02 | 23,897 |
| 2022-04-22 | $27.12 | $27.12 | $26.96 | $26.96 | $26.96 | 215 |
| 2022-04-21 | $27.75 | $27.75 | $27.52 | $27.52 | $27.52 | 853 |
| 2022-04-20 | $27.95 | $27.95 | $27.89 | $27.89 | $27.89 | 752 |
| 2022-04-19 | $27.97 | $27.99 | $27.94 | $27.99 | $27.99 | 3,112 |
| 2022-04-18 | $27.54 | $27.78 | $27.45 | $27.59 | $27.59 | 5,852 |
| 2022-04-14 | $27.80 | $27.80 | $27.66 | $27.66 | $27.66 | 5,761 |
| 2022-04-13 | $27.83 | $27.89 | $27.83 | $27.89 | $27.89 | 1,631 |
| 2022-04-12 | $27.89 | $27.90 | $27.67 | $27.67 | $27.67 | 2,500 |
| 2022-04-11 | $27.90 | $27.90 | $27.73 | $27.73 | $27.73 | 2,386 |
| 2022-04-08 | $28.10 | $28.19 | $28.10 | $28.11 | $28.11 | 5,308 |
| 2022-04-07 | $28.00 | $28.20 | $28.00 | $28.19 | $28.19 | 910 |
| 2022-04-06 | $27.99 | $28.14 | $27.94 | $28.10 | $28.10 | 10,865 |
| 2022-04-05 | $28.42 | $28.47 | $28.25 | $28.26 | $28.26 | 3,687 |
| 2022-04-04 | $28.42 | $28.55 | $28.42 | $28.55 | $28.55 | 13,734 |
| 2022-04-01 | $28.20 | $28.35 | $28.20 | $28.35 | $28.35 | 2,056 |
| 2022-03-31 | $28.54 | $28.54 | $28.37 | $28.37 | $28.37 | 411 |
| 2022-03-30 | $28.68 | $28.72 | $28.56 | $28.61 | $28.61 | 6,672 |
| 2022-03-29 | $28.59 | $28.73 | $28.59 | $28.73 | $28.73 | 12,841 |
| 2022-03-28 | $28.38 | $28.47 | $28.38 | $28.47 | $28.47 | 848 |
| 2022-03-25 | $28.33 | $28.33 | $28.17 | $28.31 | $28.31 | 11,876 |
| 2022-03-24 | $28.05 | $28.20 | $28.05 | $28.16 | $28.16 | 47,774 |
| 2022-03-23 | $28.01 | $28.01 | $27.88 | $28.01 | $28.01 | 16,160 |
| 2022-03-22 | $28.27 | $28.27 | $27.93 | $28.23 | $28.23 | 10,993 |
| 2022-03-21 | $27.96 | $28.32 | $27.94 | $28.03 | $28.03 | 7,024 |
| 2022-03-18 | $28.35 | $28.35 | $28.09 | $28.09 | $28.09 | 10,649 |
| 2022-03-17 | $28.11 | $28.11 | $28.04 | $28.04 | $28.04 | 396 |
| 2022-03-16 | $27.44 | $27.69 | $27.44 | $27.69 | $27.69 | 342 |
| 2022-03-15 | $27.22 | $27.44 | $27.22 | $27.39 | $27.39 | 583 |
| 2022-03-14 | $27.38 | $27.39 | $27.00 | $27.00 | $27.00 | 853 |
| 2022-03-11 | $27.39 | $27.39 | $27.11 | $27.11 | $27.11 | 4,173 |
| 2022-03-10 | $27.51 | $27.51 | $27.18 | $27.35 | $27.35 | 10,780 |
| 2022-03-09 | $27.52 | $27.59 | $27.39 | $27.39 | $27.39 | 6,207 |
| 2022-03-08 | $27.33 | $27.33 | $27.02 | $27.02 | $27.02 | 8,400 |
| 2022-03-07 | $27.50 | $27.52 | $26.99 | $27.11 | $27.11 | 1,278 |
| 2022-03-04 | $27.27 | $27.52 | $27.27 | $27.52 | $27.52 | 188 |
| 2022-03-03 | $27.95 | $27.95 | $27.67 | $27.67 | $27.67 | 1,247 |
| 2022-03-02 | $27.78 | $27.79 | $27.63 | $27.75 | $27.75 | 536 |
| 2022-03-01 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 120 |
| 2022-02-28 | $27.27 | $27.82 | $27.27 | $27.61 | $27.61 | 11,266 |
| 2022-02-25 | $27.95 | $28.06 | $27.92 | $27.92 | $27.92 | 4,916 |
| 2022-02-24 | $26.61 | $27.44 | $26.61 | $27.44 | $27.44 | 1,076 |
| 2022-02-23 | $27.20 | $27.21 | $26.80 | $26.80 | $26.80 | 1,047 |
| 2022-02-22 | $27.22 | $27.37 | $27.20 | $27.22 | $27.22 | 9,046 |
| 2022-02-18 | $27.69 | $27.78 | $27.55 | $27.55 | $27.55 | 1,001 |
| 2022-02-17 | $27.49 | $27.65 | $27.49 | $27.65 | $27.65 | 378 |
| 2022-02-16 | $28.17 | $28.17 | $28.14 | $28.14 | $28.14 | 262 |
| 2022-02-15 | $27.89 | $28.18 | $27.80 | $28.04 | $28.04 | 9,196 |
| 2022-02-14 | $27.91 | $27.95 | $27.67 | $27.74 | $27.74 | 44,301 |
| 2022-02-11 | $28.23 | $28.23 | $27.89 | $27.89 | $27.89 | 10,529 |
| 2022-02-10 | $28.55 | $28.71 | $28.16 | $28.23 | $28.23 | 10,739 |
| 2022-02-09 | $28.40 | $28.72 | $28.40 | $28.60 | $28.60 | 8,802 |
| 2022-02-08 | $28.31 | $28.34 | $28.31 | $28.34 | $28.34 | 5,031 |
| 2022-02-07 | $28.35 | $28.35 | $28.15 | $28.15 | $28.15 | 12,710 |
| 2022-02-04 | $28.18 | $28.35 | $28.18 | $28.25 | $28.25 | 1,064 |
| 2022-02-03 | $28.53 | $28.53 | $28.23 | $28.23 | $28.23 | 528 |
| 2022-02-02 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 2 |
| 2022-02-01 | $28.40 | $28.51 | $28.40 | $28.51 | $28.51 | 1,120 |
| 2022-01-31 | $28.32 | $28.41 | $28.24 | $28.38 | $28.38 | 18,632 |
| 2022-01-28 | $27.73 | $28.01 | $27.73 | $28.01 | $28.01 | 3,087 |
| 2022-01-27 | $27.88 | $27.88 | $27.56 | $27.56 | $27.56 | 1,342 |
| 2022-01-26 | $27.48 | $27.82 | $27.44 | $27.82 | $27.82 | 2,482 |
| 2022-01-25 | $27.80 | $27.93 | $27.69 | $27.71 | $27.71 | 28,907 |
| 2022-01-24 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 74 |
| 2022-01-21 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 74 |
| 2022-01-20 | $28.72 | $28.76 | $28.19 | $28.19 | $28.19 | 2,245 |
| 2022-01-19 | $28.80 | $28.80 | $28.53 | $28.53 | $28.53 | 967 |
| 2022-01-18 | $28.88 | $28.92 | $28.73 | $28.73 | $28.73 | 18,135 |
| 2022-01-14 | $29.16 | $29.39 | $29.16 | $29.30 | $29.30 | 1,135 |
| 2022-01-13 | $29.25 | $29.25 | $29.24 | $29.24 | $29.24 | 820 |
| 2022-01-12 | $29.62 | $29.65 | $29.58 | $29.65 | $29.65 | 1,136 |
| 2022-01-11 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 7,488 |
| 2022-01-10 | $28.85 | $29.32 | $28.81 | $29.32 | $29.32 | 7,488 |
| 2022-01-07 | $29.46 | $29.54 | $29.46 | $29.46 | $29.46 | 12,305 |
| 2022-01-06 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 6,408 |
| 2022-01-05 | $30.12 | $30.12 | $29.65 | $29.65 | $29.65 | 6,408 |
| 2022-01-04 | $30.12 | $30.20 | $29.96 | $30.08 | $30.08 | 2,316 |
| 2022-01-03 | $30.10 | $30.12 | $30.02 | $30.05 | $30.05 | 1,992 |
| 2021-12-31 | $30.08 | $30.10 | $29.96 | $29.96 | $29.96 | 1,275 |
| 2021-12-30 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 402 |
| 2021-12-29 | $30.16 | $30.23 | $30.10 | $30.10 | $30.10 | 1,544 |
| 2021-12-28 | $30.57 | $30.57 | $30.19 | $30.19 | $30.07 | 2,779 |
| 2021-12-27 | $30.35 | $30.35 | $30.23 | $30.31 | $30.19 | 3,487 |
| 2021-12-23 | $29.95 | $29.95 | $29.88 | $29.95 | $29.83 | 319 |
| 2021-12-22 | $29.86 | $29.87 | $29.85 | $29.85 | $29.74 | 846 |
| 2021-12-21 | $29.59 | $29.76 | $29.59 | $29.68 | $29.56 | 2,558 |
| 2021-12-20 | $29.24 | $29.24 | $29.22 | $29.22 | $29.10 | 1,338 |
| 2021-12-17 | $29.45 | $29.45 | $29.37 | $29.38 | $29.27 | 1,292 |
| 2021-12-16 | $29.61 | $29.67 | $29.61 | $29.62 | $29.50 | 2,141 |
| 2021-12-15 | $29.56 | $29.99 | $29.55 | $29.99 | $29.87 | 1,257 |
| 2021-12-14 | $29.47 | $29.66 | $29.47 | $29.49 | $29.37 | 5,862 |
| 2021-12-13 | $29.75 | $29.75 | $29.67 | $29.67 | $29.56 | 1,093 |
| 2021-12-10 | $29.84 | $29.88 | $29.84 | $29.87 | $29.76 | 5,649 |
| 2021-12-09 | $29.72 | $29.77 | $29.68 | $29.68 | $29.56 | 690 |
| 2021-12-08 | $29.86 | $29.89 | $29.84 | $29.84 | $29.72 | 2,370 |
| 2021-12-07 | $29.89 | $29.89 | $29.74 | $29.83 | $29.71 | 8,556 |
| 2021-12-06 | $29.57 | $29.57 | $29.48 | $29.48 | $29.36 | 2,233 |
| 2021-12-03 | $29.18 | $29.18 | $29.13 | $29.18 | $29.06 | 2,886 |
| 2021-12-02 | $29.42 | $29.42 | $29.34 | $29.34 | $29.23 | 1,572 |
| 2021-12-01 | $29.61 | $29.68 | $29.06 | $29.06 | $28.95 | 7,062 |
| 2021-11-30 | $29.81 | $29.82 | $29.24 | $29.24 | $29.12 | 4,551 |
| 2021-11-29 | $29.85 | $29.89 | $29.77 | $29.81 | $29.69 | 59,579 |
| 2021-11-26 | $29.23 | $29.23 | $29.18 | $29.18 | $29.07 | 2,725 |
| 2021-11-24 | $29.72 | $29.92 | $29.72 | $29.85 | $29.73 | 39,398 |
| 2021-11-23 | $29.78 | $29.78 | $29.76 | $29.76 | $29.64 | 42,704 |
| 2021-11-22 | $30.02 | $30.05 | $29.77 | $29.77 | $29.65 | 16,709 |
| 2021-11-19 | $29.91 | $29.91 | $29.81 | $29.81 | $29.70 | 8,260 |
| 2021-11-18 | $29.72 | $29.88 | $29.72 | $29.84 | $29.72 | 3,111 |
| 2021-11-17 | $29.74 | $29.83 | $29.72 | $29.72 | $29.61 | 3,544 |
| 2021-11-16 | $29.76 | $29.76 | $29.76 | $29.76 | $29.64 | 29 |
| 2021-11-15 | $29.72 | $29.72 | $29.65 | $29.65 | $29.53 | 1,606 |
| 2021-11-12 | $29.65 | $29.65 | $29.65 | $29.65 | $29.53 | 1 |
| 2021-11-11 | $29.57 | $29.57 | $29.50 | $29.50 | $29.38 | 1,019 |
| 2021-11-10 | $29.47 | $29.55 | $29.47 | $29.52 | $29.41 | 1,029 |
| 2021-11-09 | $29.72 | $29.72 | $29.68 | $29.70 | $29.58 | 12,950 |
| 2021-11-08 | $29.80 | $29.83 | $29.77 | $29.79 | $29.68 | 4,272 |
| 2021-11-05 | $29.76 | $29.76 | $29.71 | $29.71 | $29.59 | 812 |
| 2021-11-04 | $29.61 | $29.66 | $29.59 | $29.59 | $29.47 | 7,882 |
| 2021-11-03 | $29.37 | $29.54 | $29.33 | $29.51 | $29.39 | 6,803 |
| 2021-11-02 | $29.40 | $29.40 | $29.35 | $29.35 | $29.23 | 693 |
| 2021-11-01 | $29.28 | $29.28 | $29.25 | $29.25 | $29.13 | 1,129 |
| 2021-10-29 | $29.19 | $29.28 | $29.19 | $29.28 | $29.17 | 7,236 |
| 2021-10-28 | $29.09 | $29.16 | $29.04 | $29.15 | $29.04 | 1,534 |
| 2021-10-27 | $29.11 | $29.11 | $28.92 | $28.92 | $28.81 | 583 |
| 2021-10-26 | $29.07 | $29.11 | $29.03 | $29.03 | $28.92 | 967 |
| 2021-10-25 | $29.05 | $29.05 | $28.98 | $28.98 | $28.87 | 2,093 |
| 2021-10-22 | $28.88 | $28.88 | $28.88 | $28.88 | $28.77 | 0 |
| 2021-10-21 | $28.91 | $28.91 | $28.91 | $28.91 | $28.80 | 49,881 |
| 2021-10-20 | $28.88 | $28.91 | $28.82 | $28.84 | $28.73 | 49,881 |
| 2021-10-19 | $28.82 | $28.83 | $28.71 | $28.81 | $28.70 | 2,165 |
| 2021-10-18 | $28.61 | $28.61 | $28.61 | $28.61 | $28.50 | 2,656 |
| 2021-10-15 | $28.53 | $28.57 | $28.50 | $28.51 | $28.39 | 2,656 |
| 2021-10-14 | $28.35 | $28.38 | $28.31 | $28.31 | $28.20 | 2,294 |
| 2021-10-13 | $27.96 | $27.99 | $27.96 | $27.97 | $27.86 | 854 |
| 2021-10-12 | $28.00 | $28.00 | $27.86 | $27.90 | $27.79 | 636 |
| 2021-10-11 | $29.56 | $29.56 | $27.99 | $27.99 | $27.88 | 4,904 |
| 2021-10-08 | $28.18 | $28.27 | $28.16 | $28.16 | $28.04 | 2,776 |
| 2021-10-07 | $28.30 | $28.30 | $28.15 | $28.17 | $28.06 | 727 |
| 2021-10-06 | $27.77 | $28.02 | $27.67 | $27.99 | $27.88 | 10,257 |
| 2021-10-05 | $28.03 | $28.05 | $27.87 | $27.87 | $27.76 | 2,382 |
| 2021-10-04 | $27.90 | $27.90 | $27.57 | $27.57 | $27.46 | 13,402 |
| 2021-10-01 | $27.61 | $28.07 | $27.61 | $28.03 | $27.92 | 46,389 |
| 2021-09-30 | $27.90 | $28.02 | $27.78 | $27.78 | $27.67 | 822 |
| 2021-09-29 | $28.24 | $28.27 | $28.07 | $28.07 | $27.96 | 1,175 |
| 2021-09-28 | $28.04 | $28.04 | $28.04 | $28.04 | $27.93 | 1 |
| 2021-09-27 | $28.57 | $28.57 | $28.57 | $28.57 | $28.45 | 1 |
| 2021-09-24 | $28.65 | $28.65 | $28.65 | $28.65 | $28.54 | 27 |
| 2021-09-23 | $28.63 | $28.63 | $28.63 | $28.63 | $28.52 | 523 |
| 2021-09-22 | $28.37 | $28.38 | $28.36 | $28.36 | $28.25 | 523 |
| 2021-09-21 | $28.17 | $28.17 | $28.17 | $28.17 | $28.06 | 121 |
| 2021-09-20 | $27.96 | $28.12 | $27.86 | $28.12 | $28.01 | 3,226 |
| 2021-09-17 | $28.58 | $28.60 | $28.51 | $28.58 | $28.47 | 566 |
| 2021-09-16 | $28.68 | $28.83 | $28.68 | $28.77 | $28.66 | 1,440 |
| 2021-09-15 | $28.80 | $28.80 | $28.80 | $28.80 | $28.68 | 1 |
| 2021-09-14 | $28.62 | $28.62 | $28.62 | $28.62 | $28.51 | 1,489 |
| 2021-09-13 | $28.60 | $28.75 | $28.60 | $28.75 | $28.63 | 1,489 |
| 2021-09-10 | $28.97 | $28.97 | $28.69 | $28.69 | $28.57 | 2,630 |
| 2021-09-09 | $29.05 | $29.08 | $28.91 | $28.91 | $28.80 | 1,716 |
| 2021-09-08 | $29.00 | $29.05 | $28.93 | $29.01 | $28.89 | 4,264 |
| 2021-09-07 | $29.04 | $29.14 | $29.02 | $29.02 | $28.91 | 15,577 |
| 2021-09-03 | $29.08 | $29.08 | $29.08 | $29.08 | $28.97 | 1,325 |
| 2021-09-02 | $29.00 | $29.11 | $29.00 | $29.03 | $28.92 | 1,325 |
| 2021-09-01 | $29.01 | $29.01 | $29.01 | $29.01 | $28.90 | 451 |
| 2021-08-31 | $28.99 | $29.04 | $28.99 | $29.01 | $28.90 | 451 |
| 2021-08-30 | $29.04 | $29.04 | $29.04 | $29.04 | $28.93 | 1,528 |
| 2021-08-27 | $28.85 | $29.00 | $28.85 | $28.93 | $28.82 | 1,528 |
| 2021-08-26 | $28.73 | $28.83 | $28.66 | $28.72 | $28.61 | 2,437 |
| 2021-08-25 | $28.88 | $28.88 | $28.88 | $28.88 | $28.76 | 75 |
| 2021-08-24 | $28.80 | $28.80 | $28.80 | $28.80 | $28.68 | 63 |
| 2021-08-23 | $28.79 | $28.88 | $28.78 | $28.78 | $28.67 | 1,417 |
| 2021-08-20 | $28.60 | $28.60 | $28.60 | $28.60 | $28.48 | 1,020 |
| 2021-08-19 | $28.32 | $28.39 | $28.28 | $28.32 | $28.21 | 1,020 |
| 2021-08-18 | $28.51 | $28.58 | $28.31 | $28.31 | $28.20 | 776 |
| 2021-08-17 | $28.63 | $28.66 | $28.56 | $28.56 | $28.45 | 906 |
| 2021-08-16 | $28.65 | $28.77 | $28.65 | $28.74 | $28.63 | 5,634 |
| 2021-08-13 | $28.70 | $28.72 | $28.62 | $28.67 | $28.55 | 4,706 |
| 2021-08-12 | $28.65 | $28.65 | $28.65 | $28.65 | $28.54 | 106 |
| 2021-08-11 | $28.56 | $28.57 | $28.56 | $28.57 | $28.45 | 12,650 |
| 2021-08-10 | $28.44 | $28.49 | $28.44 | $28.49 | $28.38 | 352 |
| 2021-08-09 | $28.52 | $28.52 | $28.41 | $28.45 | $28.34 | 283 |
| 2021-08-06 | $28.51 | $28.52 | $28.44 | $28.45 | $28.34 | 4,057 |
| 2021-08-05 | $28.44 | $28.44 | $28.44 | $28.44 | $28.33 | 1,169 |
| 2021-08-04 | $28.45 | $28.45 | $28.27 | $28.33 | $28.22 | 1,169 |
| 2021-08-03 | $28.42 | $28.42 | $28.42 | $28.42 | $28.31 | 11 |
| 2021-08-02 | $28.20 | $28.20 | $28.20 | $28.20 | $28.09 | 11 |
| 2021-07-30 | $28.22 | $28.22 | $28.22 | $28.22 | $28.11 | 36 |
| 2021-07-29 | $28.40 | $28.40 | $28.40 | $28.40 | $28.29 | 35 |
| 2021-07-28 | $28.30 | $28.30 | $28.30 | $28.30 | $28.18 | 35 |
| 2021-07-27 | $28.24 | $28.24 | $28.24 | $28.24 | $28.13 | 79 |
| 2021-07-26 | $28.36 | $28.39 | $28.36 | $28.39 | $28.28 | 2,079 |
| 2021-07-23 | $28.31 | $28.31 | $28.31 | $28.31 | $28.20 | 950 |
| 2021-07-22 | $28.13 | $28.13 | $28.08 | $28.09 | $27.98 | 950 |
| 2021-07-21 | $28.10 | $28.10 | $28.08 | $28.08 | $27.97 | 225 |
| 2021-07-20 | $27.75 | $27.89 | $27.75 | $27.89 | $27.79 | 850 |
| 2021-07-19 | $27.33 | $27.40 | $27.32 | $27.40 | $27.29 | 3,649 |
| 2021-07-16 | $27.91 | $27.91 | $27.87 | $27.87 | $27.76 | 5,020 |
| 2021-07-15 | $28.03 | $28.03 | $28.03 | $28.03 | $27.92 | 13 |
| 2021-07-14 | $28.10 | $28.10 | $28.10 | $28.10 | $27.99 | 13 |
| 2021-07-13 | $28.14 | $28.15 | $28.05 | $28.05 | $27.94 | 2,125 |
| 2021-07-12 | $28.16 | $28.16 | $28.16 | $28.16 | $28.05 | 1 |
| 2021-07-09 | $28.06 | $28.06 | $28.06 | $28.06 | $27.95 | 594 |
| 2021-07-08 | $27.87 | $27.87 | $27.74 | $27.74 | $27.63 | 594 |
| 2021-07-07 | $27.89 | $27.98 | $27.89 | $27.98 | $27.87 | 450 |
| 2021-07-06 | $27.89 | $27.89 | $27.89 | $27.89 | $27.78 | 2 |
| 2021-07-02 | $27.93 | $27.93 | $27.93 | $27.93 | $27.82 | 70 |
| 2021-07-01 | $27.75 | $27.78 | $27.75 | $27.75 | $27.64 | 6,300 |
| 2021-06-30 | $27.65 | $27.65 | $27.64 | $27.64 | $27.53 | 1,752 |
| 2021-06-29 | $27.58 | $27.58 | $27.58 | $27.58 | $27.47 | 37 |
| 2021-06-28 | $27.57 | $27.57 | $27.57 | $27.57 | $27.46 | 123 |
| 2021-06-25 | $27.55 | $27.55 | $27.54 | $27.54 | $27.43 | 254 |
| 2021-06-24 | $27.43 | $27.43 | $27.43 | $27.43 | $27.32 | 9 |
| 2021-06-23 | $27.37 | $27.37 | $27.32 | $27.32 | $27.22 | 330 |
| 2021-06-22 | $27.38 | $27.42 | $27.37 | $27.37 | $27.26 | 4,617 |
| 2021-06-21 | $27.28 | $27.28 | $27.28 | $27.28 | $27.18 | 5,453 |
| 2021-06-18 | $27.04 | $27.04 | $26.94 | $26.95 | $26.84 | 5,453 |
| 2021-06-17 | $27.31 | $27.32 | $27.25 | $27.25 | $27.15 | 1,066 |
| 2021-06-16 | $27.41 | $27.41 | $27.25 | $27.25 | $27.14 | 7,100 |
| 2021-06-15 | $27.41 | $27.41 | $27.35 | $27.35 | $27.24 | 379 |
| 2021-06-14 | $27.34 | $27.36 | $27.31 | $27.36 | $27.26 | 1,466 |
| 2021-06-11 | $27.40 | $27.40 | $27.31 | $27.33 | $27.23 | 1,903 |
| 2021-06-10 | $27.32 | $27.32 | $27.32 | $27.32 | $27.21 | 1,304 |
| 2021-06-09 | $27.33 | $27.33 | $27.21 | $27.21 | $27.10 | 1,304 |
| 2021-06-08 | $27.30 | $27.30 | $27.25 | $27.25 | $27.14 | 2,666 |
| 2021-06-07 | $27.25 | $27.25 | $27.24 | $27.25 | $27.14 | 4,725 |
| 2021-06-04 | $27.17 | $27.33 | $27.17 | $27.32 | $27.21 | 3,209 |
| 2021-06-03 | $27.13 | $27.13 | $27.05 | $27.05 | $26.94 | 1,203 |
| 2021-06-02 | $27.11 | $27.11 | $27.11 | $27.11 | $27.00 | 2 |
| 2021-06-01 | $27.12 | $27.12 | $27.06 | $27.06 | $26.95 | 1,005 |
| 2021-05-28 | $27.08 | $27.08 | $27.08 | $27.08 | $26.97 | 2 |
| 2021-05-27 | $27.10 | $27.10 | $27.10 | $27.10 | $26.99 | 2 |
| 2021-05-26 | $27.11 | $27.11 | $27.06 | $27.06 | $26.95 | 133 |
| 2021-05-25 | $27.13 | $27.13 | $27.03 | $27.03 | $26.92 | 585 |
| 2021-05-24 | $27.19 | $27.19 | $27.11 | $27.11 | $27.00 | 231 |
| 2021-05-21 | $26.91 | $26.91 | $26.91 | $26.91 | $26.80 | 1 |
| 2021-05-20 | $26.90 | $26.95 | $26.88 | $26.95 | $26.85 | 1,358 |
| 2021-05-19 | $26.43 | $26.67 | $26.43 | $26.65 | $26.55 | 1,205 |
| 2021-05-18 | $26.96 | $26.96 | $26.71 | $26.71 | $26.60 | 1,736 |
| 2021-05-17 | $26.91 | $26.91 | $26.88 | $26.88 | $26.78 | 137 |
| 2021-05-14 | $27.05 | $27.05 | $27.05 | $27.05 | $26.95 | 1,800 |
| 2021-05-13 | $26.58 | $26.70 | $26.54 | $26.70 | $26.60 | 1,800 |
| 2021-05-12 | $26.53 | $26.53 | $26.28 | $26.28 | $26.18 | 3,925 |
| 2021-05-11 | $26.90 | $26.91 | $26.80 | $26.80 | $26.69 | 2,168 |
| 2021-05-10 | $27.33 | $27.33 | $27.06 | $27.06 | $26.95 | 753 |
| 2021-05-07 | $27.33 | $27.33 | $27.33 | $27.33 | $27.22 | 32 |
| 2021-05-06 | $27.10 | $27.10 | $27.10 | $27.10 | $26.99 | 4,543 |
| 2021-05-05 | $27.03 | $27.07 | $26.92 | $26.92 | $26.81 | 4,543 |
| 2021-05-04 | $26.98 | $26.98 | $26.87 | $26.87 | $26.77 | 1,075 |
| 2021-05-03 | $27.01 | $27.01 | $27.01 | $27.01 | $26.91 | 3 |
| 2021-04-30 | $27.01 | $27.06 | $26.95 | $27.06 | $26.95 | 66,420 |
| 2021-04-29 | $27.14 | $27.14 | $27.14 | $27.14 | $27.03 | 335 |
| 2021-04-28 | $27.01 | $27.01 | $26.95 | $26.95 | $26.85 | 180 |
| 2021-04-27 | $26.95 | $27.00 | $26.95 | $26.98 | $26.88 | 53,280 |
| 2021-04-26 | $27.02 | $27.04 | $26.98 | $26.98 | $26.87 | 3,145 |
| 2021-04-23 | $26.93 | $26.93 | $26.93 | $26.93 | $26.82 | 32 |
| 2021-04-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.60 | 5,743 |
| 2021-04-21 | $26.80 | $26.91 | $26.70 | $26.91 | $26.80 | 5,743 |
| 2021-04-20 | $26.80 | $26.80 | $26.66 | $26.66 | $26.56 | 201 |
| 2021-04-19 | $26.87 | $26.90 | $26.82 | $26.82 | $26.72 | 3,230 |
| 2021-04-16 | $26.95 | $26.95 | $26.87 | $26.93 | $26.83 | 782 |
| 2021-04-15 | $26.84 | $26.84 | $26.84 | $26.84 | $26.73 | 283 |
| 2021-04-14 | $26.74 | $26.76 | $26.59 | $26.59 | $26.49 | 3,800 |
| 2021-04-13 | $27.95 | $27.95 | $26.62 | $26.72 | $26.61 | 4,414 |
| 2021-04-12 | $26.60 | $26.62 | $26.60 | $26.62 | $26.52 | 376 |
| 2021-04-09 | $26.41 | $26.58 | $26.41 | $26.58 | $26.48 | 484 |
| 2021-04-08 | $26.45 | $26.45 | $26.38 | $26.38 | $26.28 | 568 |
| 2021-04-07 | $26.27 | $26.40 | $26.27 | $26.34 | $26.23 | 2,108 |
| 2021-04-06 | $26.41 | $26.41 | $26.28 | $26.28 | $26.18 | 8,695 |
| 2021-04-05 | $26.34 | $26.35 | $26.30 | $26.30 | $26.20 | 301 |
| 2021-04-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.89 | 0 |
| 2021-03-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 0 |
| 2021-03-30 | $25.70 | $25.70 | $25.70 | $25.70 | $25.60 | 38 |
| 2021-03-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 38 |
| 2021-03-26 | $25.62 | $25.77 | $25.62 | $25.77 | $25.67 | 26,728 |
| 2021-03-25 | $25.54 | $25.61 | $25.54 | $25.58 | $25.48 | 500 |
| 2021-03-24 | $25.48 | $25.48 | $25.48 | $25.48 | $25.38 | 5 |
| 2021-03-23 | $25.72 | $25.77 | $25.60 | $25.60 | $25.50 | 8,228 |
| 2021-03-22 | $25.71 | $25.86 | $25.71 | $25.82 | $25.72 | 1,070 |
| 2021-03-19 | $25.67 | $25.67 | $25.67 | $25.67 | $25.57 | 1 |
| 2021-03-18 | $25.82 | $25.95 | $25.67 | $25.67 | $25.57 | 314 |
| 2021-03-17 | $25.81 | $25.98 | $25.81 | $25.98 | $25.87 | 5,196 |
| 2021-03-16 | $25.99 | $25.99 | $25.99 | $25.99 | $25.89 | 4,313 |
| 2021-03-15 | $25.87 | $25.96 | $25.87 | $25.96 | $25.86 | 4,313 |
| 2021-03-12 | $25.85 | $25.85 | $25.84 | $25.84 | $25.74 | 195 |
| 2021-03-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 4 |
| 2021-03-10 | $25.59 | $25.59 | $25.59 | $25.59 | $25.49 | 2 |
| 2021-03-09 | $25.48 | $25.55 | $25.47 | $25.55 | $25.45 | 6,792 |
| 2021-03-08 | $25.34 | $25.36 | $25.16 | $25.16 | $25.06 | 1,544 |
| 2021-03-05 | $24.83 | $25.29 | $24.72 | $25.29 | $25.19 | 1,913 |
| 2021-03-04 | $25.06 | $25.14 | $24.59 | $24.87 | $24.77 | 1,700 |
| 2021-03-03 | $25.28 | $25.28 | $25.19 | $25.19 | $25.09 | 250 |
| 2021-03-02 | $25.65 | $25.65 | $25.48 | $25.48 | $25.38 | 2,971 |
| 2021-03-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.55 | 89 |
| 2021-02-26 | $25.26 | $25.26 | $25.26 | $25.26 | $25.16 | 165 |
| 2021-02-25 | $25.31 | $25.31 | $25.31 | $25.31 | $25.21 | 8 |
| 2021-02-24 | $25.74 | $25.87 | $25.74 | $25.86 | $25.76 | 6,807 |
| 2021-02-23 | $25.53 | $25.69 | $25.32 | $25.59 | $25.49 | 2,934 |
| 2021-02-22 | $25.53 | $25.53 | $25.53 | $25.53 | $25.43 | 341 |
| 2021-02-19 | $25.83 | $25.86 | $25.76 | $25.76 | $25.66 | 2,851 |
| 2021-02-18 | $25.82 | $25.82 | $25.77 | $25.77 | $25.67 | 410 |
| 2021-02-17 | $25.86 | $25.91 | $25.82 | $25.88 | $25.78 | 3,192 |
| 2021-02-16 | $25.92 | $25.96 | $25.86 | $25.88 | $25.78 | 1,736 |
| 2021-02-12 | $25.75 | $25.85 | $25.73 | $25.85 | $25.75 | 4,229 |
| 2021-02-11 | $25.72 | $25.72 | $25.72 | $25.72 | $25.62 | 81 |
| 2021-02-10 | $25.66 | $25.74 | $25.65 | $25.66 | $25.56 | 22,240 |
| 2021-02-09 | $25.71 | $25.71 | $25.69 | $25.69 | $25.59 | 102 |
| 2021-02-08 | $25.66 | $25.70 | $25.63 | $25.66 | $25.56 | 4,926 |
| 2021-02-05 | $25.52 | $25.52 | $25.52 | $25.52 | $25.42 | 163 |
| 2021-02-04 | $25.39 | $25.42 | $25.35 | $25.42 | $25.32 | 20,388 |
| 2021-02-03 | $25.29 | $25.29 | $25.29 | $25.29 | $25.19 | 62 |
| 2021-02-02 | $25.29 | $25.43 | $25.29 | $25.34 | $25.24 | 3,722 |
| 2021-02-01 | $24.84 | $25.12 | $24.84 | $25.12 | $25.02 | 6,396 |
| 2021-01-29 | $25.05 | $25.05 | $24.75 | $24.75 | $24.66 | 633 |
| 2021-01-28 | $25.38 | $25.43 | $25.29 | $25.29 | $25.19 | 1,837 |
| 2021-01-27 | $24.88 | $24.88 | $24.85 | $24.85 | $24.75 | 1,165 |
| 2021-01-26 | $25.47 | $25.47 | $25.37 | $25.37 | $25.27 | 201 |
| 2021-01-25 | $25.40 | $25.40 | $25.31 | $25.37 | $25.27 | 2,072 |
| 2021-01-22 | $25.29 | $25.36 | $25.25 | $25.33 | $25.23 | 6,693 |
| 2021-01-21 | $25.34 | $25.34 | $25.34 | $25.34 | $25.24 | 10 |
| 2021-01-20 | $25.25 | $25.33 | $25.25 | $25.33 | $25.23 | 4,006 |
| 2021-01-19 | $25.03 | $25.04 | $25.00 | $25.04 | $24.95 | 2,407 |
| 2021-01-15 | $25.13 | $25.13 | $24.88 | $24.88 | $24.78 | 65,306 |
Overlay Shares Hedged Large Cap Equity ETF (OVLH) News Headlines
Recent Overlay Shares Hedged Large Cap Equity ETF (OVLH) News
Similar Companies to Overlay Shares Hedged Large Cap Equity ETF (OVLH) 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 | -- | -- | -- |