Overlay Shares Small Cap Equity ETF (OVS) Exchange: NYSE ARCA
Data as of April 16, 2024
$31.98 ($-0.59) -1.82%
Overlay Shares Small Cap Equity ETF - Daily Information
Click for more stock information on Overlay Shares Small Cap Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $31.90 |
| Previous Close | $31.98 |
| High | $31.99 |
| Low | $31.80 |
| Adjusted Open | $31.90 |
| Previous Adjusted Close | $31.98 |
| Adjusted High | $31.99 |
| Adjusted Low | $31.80 |
About Overlay Shares Small Cap Equity ETF (OVS)
The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its objective by (i) investing in one or more other ETFs that seek to obtain exposure to the performance of U.S. small cap equity securities or directly in the securities held by such ETFs (collectively, the “Underlying Investments”) and (ii) selling and purchasing listed short-term put options to generate income to the Fund (the “Overlay Strategy”).The Overlay Strategy seeks to generate income for the Fund by utilizing a “put spread” consisting of the sale of exchange-listed short-term put options (“Short Puts”) with a notional value (strike price times the value of the shares) up to 100% of the Fund’s net assets and the purchase of an identical number of short-term put options (“Long Puts”) with a lower strike price. The Fund seeks to generate income from the sale and purchase of put options with a lower strike price to hedge against a decline in the options’ underlying asset, the S&P 500 Index, which consists of approximately 500 leading U.S.-listed companies representing approximately 80% of the U.S. equity market capitalization.A put option gives the purchaser of the option, in exchange for the premium paid, the right to sell the underlying asset at a specified price (“strike price”) at a specified date (“expiration date”). In contrast, the seller of a put option, in exchange for the premium received, is obligated to sell the underlying asset at the strike price on the expiration date. In the event the underlying asset declines in value, the value of a put option will generally increase. In the event the underlying asset appreciates in value, the value of a put option will generally decrease. The options sold by the Fund are expected to have an expiration date within one to two weeks of their purchase date. The strike price of the Short Puts will be less than the value of the S&P 500 Index at the time such options are sold, and the strike price of the Long Puts will be less than the strike price of the Short Puts. The difference between such strike prices is based on the Adviser’s judgment as to the level of expected volatility in the market prior to the options’ expiration. Because the Long Puts will have a lower strike price than the Short Puts, the Long Puts are not expected to completely protect the Fund from a decline in the S&P 500 Index.The Fund’s Overlay Strategy is designed to seek to generate a positive return in rising and flat equity markets, and may generate a positive return in equity markets that are modestly declining, assuming the net premium collected from the options sold and purchased exceedsthe net cost to close the option positions. In an effort to limit losses in declining equity markets, the Fund may reduce its sale of Short Puts and/or purchase of Long Puts with strike prices closer to the strike prices of the Short Puts.The Fund focuses primarily on equity index options which offer both European settlement (i.e., options can only be exercised at their expiration date) and cash settlement (i.e., options carry an obligation by their seller to pay the difference between their strike price and their settlement value instead of allowing the seller to take delivery of securities).The potential returns of the Fund are generally limited to the amount of cash (premiums) the Fund receives when selling Short Puts, net of any cash (premiums) paid by the Fund to purchase Long Puts, plus the returns of the Underlying Investments in which the Fund invests. The Fund’s sale and purchase of put options may result in the generation of positive returns for the Fund; however, the loss potential if the strategy is not effective may be greater than the profit potential. The Fund may lose significantly more than the premiums it receives in highly volatile market conditions.The Fund will segregate cash and/or other liquid assets in an amount equal to the Fund’s obligations under each Short Put so that each option sold will be secured, or “covered.” The Adviser intends to limit the use of leverage by ensuring that the Fund’s potential obligations from the Short Puts will not exceed the Fund’s total net assets.The Adviser employs a disciplined portfolio construction process that relies on guidelines to govern capital allocations based on a quantitative methodology designed by the Adviser to measure the perceived risk of the broad U.S. equity market. In making this determination, the Adviser considers various factors including but not limited to the overall volatility (rate of change) in the markets. The Adviser bases allocation decisions on a combination of quantitative risk metrics and a qualitative assessment of potential risk/reward scenarios, with the ultimate goals of mitigating the effects of volatility in the Fund’s portfolio and maintaining adequate portfolio diversification while seeking to achieve the Fund’s targeted return. The Adviser evaluates the metrics associated with the valuation of options, including volatility, time to expiration and the relationship of the exercise price to the prevailing market price of the underlying instrument. There can be no guarantee that the Adviser will be successful in implementing the Fund’s strategy. During market conditions in which market volatility rises, the price of options could rise, which, in turn, could have a detrimental effect on the Fund’s performance and achieving its targeted return.
Invest in Overlay Shares Small Cap Equity ETF (OVS)
Historical Stock Data for Overlay Shares Small Cap Equity ETF (OVS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $31.90 | $31.99 | $31.80 | $31.98 | $31.98 | 1,855 |
| 2024-04-11 | $32.46 | $32.57 | $32.46 | $32.57 | $32.57 | 923 |
| 2024-04-10 | $32.11 | $32.40 | $32.11 | $32.40 | $32.40 | 2,836 |
| 2024-04-09 | $33.24 | $33.41 | $33.24 | $33.41 | $33.41 | 1,020 |
| 2024-04-08 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 101 |
| 2024-04-05 | $32.83 | $33.14 | $32.80 | $33.09 | $33.09 | 16,524 |
| 2024-04-04 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 233 |
| 2024-04-03 | $33.23 | $33.23 | $33.21 | $33.21 | $33.21 | 252 |
| 2024-04-02 | $33.25 | $33.25 | $33.25 | $33.25 | $32.99 | 238 |
| 2024-04-01 | $33.98 | $33.98 | $33.90 | $33.94 | $33.67 | 353 |
| 2024-03-28 | $34.31 | $34.35 | $34.31 | $34.31 | $34.04 | 572 |
| 2024-03-27 | $33.72 | $34.06 | $33.72 | $34.06 | $33.79 | 4,707 |
| 2024-03-26 | $33.27 | $33.44 | $33.20 | $33.20 | $32.94 | 6,800 |
| 2024-03-25 | $33.41 | $33.41 | $33.32 | $33.32 | $33.06 | 1,176 |
| 2024-03-22 | $33.49 | $33.49 | $33.39 | $33.39 | $33.39 | 2,386 |
| 2024-03-21 | $33.82 | $33.82 | $33.72 | $33.81 | $33.81 | 1,854 |
| 2024-03-20 | $32.92 | $33.45 | $32.91 | $33.38 | $33.38 | 3,390 |
| 2024-03-19 | $32.91 | $32.91 | $32.76 | $32.83 | $32.83 | 2,542 |
| 2024-03-18 | $32.66 | $32.66 | $32.56 | $32.56 | $32.56 | 443 |
| 2024-03-15 | $32.54 | $32.65 | $32.54 | $32.65 | $32.65 | 2,483 |
| 2024-03-14 | $32.51 | $32.56 | $32.50 | $32.50 | $32.50 | 828 |
| 2024-03-13 | $33.09 | $33.09 | $33.04 | $33.04 | $33.04 | 259 |
| 2024-03-12 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 168 |
| 2024-03-11 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 125 |
| 2024-03-08 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 91 |
| 2024-03-07 | $33.31 | $33.32 | $33.27 | $33.31 | $33.31 | 1,528 |
| 2024-03-06 | $32.93 | $32.93 | $32.89 | $32.93 | $32.93 | 705 |
| 2024-03-05 | $32.78 | $32.81 | $32.78 | $32.81 | $32.81 | 315 |
| 2024-03-04 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 1 |
| 2024-03-01 | $33.25 | $33.25 | $33.21 | $33.22 | $33.22 | 2,134 |
| 2024-02-29 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 59 |
| 2024-02-28 | $32.98 | $32.99 | $32.75 | $32.75 | $32.75 | 1,833 |
| 2024-02-27 | $32.98 | $33.02 | $32.89 | $33.02 | $33.02 | 1,951 |
| 2024-02-26 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 131 |
| 2024-02-23 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 168 |
| 2024-02-22 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 68 |
| 2024-02-21 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 283 |
| 2024-02-20 | $32.34 | $32.54 | $32.34 | $32.42 | $32.42 | 11,481 |
| 2024-02-16 | $33.18 | $33.18 | $32.87 | $32.87 | $32.87 | 3,849 |
| 2024-02-15 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 12,136 |
| 2024-02-14 | $32.49 | $32.49 | $32.46 | $32.46 | $32.46 | 1,990 |
| 2024-02-13 | $32.07 | $32.22 | $31.70 | $31.70 | $31.70 | 2,114 |
| 2024-02-12 | $33.02 | $33.18 | $33.00 | $33.04 | $33.04 | 2,616 |
| 2024-02-09 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 29 |
| 2024-02-08 | $31.75 | $32.02 | $31.75 | $32.02 | $32.02 | 156 |
| 2024-02-07 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 213 |
| 2024-02-06 | $31.54 | $31.62 | $31.54 | $31.62 | $31.62 | 434 |
| 2024-02-05 | $31.58 | $31.58 | $31.49 | $31.49 | $31.49 | 100 |
| 2024-02-02 | $32.11 | $32.11 | $31.99 | $31.99 | $31.99 | 289 |
| 2024-02-01 | $32.12 | $32.12 | $32.06 | $32.06 | $32.06 | 200 |
| 2024-01-31 | $32.33 | $32.33 | $31.66 | $31.66 | $31.66 | 2,658 |
| 2024-01-30 | $32.54 | $32.57 | $32.54 | $32.56 | $32.56 | 951 |
| 2024-01-29 | $32.50 | $32.65 | $32.50 | $32.65 | $32.65 | 2,666 |
| 2024-01-26 | $32.35 | $32.35 | $32.25 | $32.31 | $32.31 | 771 |
| 2024-01-25 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 521 |
| 2024-01-24 | $32.00 | $32.00 | $31.97 | $31.97 | $31.97 | 521 |
| 2024-01-23 | $32.24 | $32.26 | $32.24 | $32.26 | $32.26 | 615 |
| 2024-01-22 | $32.08 | $32.38 | $32.08 | $32.38 | $32.38 | 241 |
| 2024-01-19 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 51 |
| 2024-01-18 | $30.98 | $31.31 | $30.98 | $31.31 | $31.31 | 166 |
| 2024-01-17 | $30.73 | $30.96 | $30.64 | $30.96 | $30.96 | 1,694 |
| 2024-01-16 | $31.24 | $31.28 | $31.24 | $31.28 | $31.28 | 344 |
| 2024-01-12 | $31.62 | $31.65 | $31.62 | $31.65 | $31.65 | 165 |
| 2024-01-11 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 3 |
| 2024-01-10 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 3 |
| 2024-01-09 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 202 |
| 2024-01-08 | $31.47 | $32.03 | $31.47 | $32.03 | $32.03 | 3,314 |
| 2024-01-05 | $31.55 | $31.57 | $31.28 | $31.30 | $31.30 | 4,206 |
| 2024-01-04 | $31.62 | $31.63 | $31.37 | $31.37 | $31.37 | 3,639 |
| 2024-01-03 | $31.55 | $31.55 | $31.52 | $31.52 | $31.52 | 601 |
| 2024-01-02 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 206 |
| 2023-12-29 | $32.94 | $32.94 | $32.74 | $32.74 | $32.74 | 1,103 |
| 2023-12-28 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 81 |
| 2023-12-27 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 137 |
| 2023-12-26 | $33.38 | $33.38 | $33.38 | $33.38 | $33.13 | 30 |
| 2023-12-22 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 0 |
| 2023-12-21 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 8,507 |
| 2023-12-20 | $32.75 | $33.14 | $32.26 | $32.26 | $32.26 | 8,507 |
| 2023-12-19 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 122 |
| 2023-12-18 | $32.28 | $32.28 | $32.24 | $32.24 | $32.24 | 416 |
| 2023-12-15 | $32.16 | $32.32 | $32.16 | $32.32 | $32.32 | 2,136 |
| 2023-12-14 | $32.50 | $32.56 | $32.36 | $32.56 | $32.56 | 4,922 |
| 2023-12-13 | $30.60 | $31.64 | $30.60 | $31.64 | $31.64 | 1,499 |
| 2023-12-12 | $30.69 | $30.69 | $30.62 | $30.62 | $30.62 | 219 |
| 2023-12-11 | $30.69 | $30.69 | $30.61 | $30.63 | $30.63 | 1,046 |
| 2023-12-08 | $30.36 | $30.50 | $30.35 | $30.50 | $30.50 | 7,138 |
| 2023-12-07 | $30.12 | $30.22 | $30.12 | $30.22 | $30.22 | 437 |
| 2023-12-06 | $30.12 | $30.12 | $29.85 | $29.85 | $29.85 | 2,943 |
| 2023-12-05 | $30.03 | $30.03 | $29.94 | $29.94 | $29.94 | 382 |
| 2023-12-04 | $30.22 | $30.40 | $30.22 | $30.40 | $30.40 | 2,233 |
| 2023-12-01 | $29.36 | $30.00 | $29.36 | $30.00 | $30.00 | 841 |
| 2023-11-30 | $28.96 | $29.14 | $28.96 | $29.12 | $29.12 | 1,384 |
| 2023-11-29 | $29.47 | $29.47 | $29.01 | $29.01 | $29.01 | 1,648 |
| 2023-11-28 | $29.09 | $29.09 | $28.90 | $28.94 | $28.94 | 2,140 |
| 2023-11-27 | $29.12 | $29.18 | $29.04 | $29.10 | $29.10 | 4,395 |
| 2023-11-24 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 259 |
| 2023-11-22 | $28.97 | $29.17 | $28.97 | $28.98 | $28.98 | 1,562 |
| 2023-11-21 | $28.90 | $28.90 | $28.83 | $28.83 | $28.83 | 16,665 |
| 2023-11-20 | $29.16 | $29.23 | $29.11 | $29.14 | $29.14 | 3,275 |
| 2023-11-17 | $28.95 | $29.08 | $28.95 | $29.02 | $29.02 | 1,577 |
| 2023-11-16 | $28.72 | $28.77 | $28.65 | $28.69 | $28.69 | 3,005 |
| 2023-11-15 | $29.21 | $29.24 | $29.15 | $29.15 | $29.15 | 2,185 |
| 2023-11-14 | $28.98 | $29.06 | $28.98 | $29.06 | $29.06 | 1,062 |
| 2023-11-13 | $27.56 | $27.64 | $27.52 | $27.52 | $27.52 | 2,097 |
| 2023-11-10 | $27.31 | $27.58 | $27.31 | $27.51 | $27.51 | 16,168 |
| 2023-11-09 | $27.23 | $27.64 | $27.13 | $27.13 | $27.13 | 707 |
| 2023-11-08 | $27.51 | $27.54 | $27.47 | $27.52 | $27.52 | 1,774 |
| 2023-11-07 | $27.84 | $27.89 | $27.80 | $27.83 | $27.83 | 2,338 |
| 2023-11-06 | $28.00 | $28.00 | $27.92 | $27.97 | $27.97 | 1,795 |
| 2023-11-03 | $28.09 | $28.49 | $28.09 | $28.24 | $28.24 | 1,964 |
| 2023-11-02 | $27.11 | $27.39 | $27.11 | $27.35 | $27.35 | 1,227 |
| 2023-11-01 | $26.30 | $26.55 | $26.30 | $26.54 | $26.54 | 1,530 |
| 2023-10-31 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 114 |
| 2023-10-30 | $25.98 | $26.21 | $25.98 | $26.09 | $26.09 | 345 |
| 2023-10-27 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 18 |
| 2023-10-26 | $26.31 | $26.31 | $26.21 | $26.21 | $26.21 | 763 |
| 2023-10-25 | $26.25 | $26.25 | $26.20 | $26.20 | $26.20 | 629 |
| 2023-10-24 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 91 |
| 2023-10-23 | $26.84 | $26.85 | $26.48 | $26.48 | $26.48 | 488 |
| 2023-10-20 | $27.10 | $27.10 | $26.79 | $26.79 | $26.79 | 2,088 |
| 2023-10-19 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 43 |
| 2023-10-18 | $27.85 | $27.88 | $27.77 | $27.77 | $27.77 | 870 |
| 2023-10-17 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 20 |
| 2023-10-16 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-10-13 | $27.56 | $27.56 | $27.49 | $27.51 | $27.51 | 949 |
| 2023-10-12 | $27.69 | $27.89 | $27.69 | $27.89 | $27.89 | 3,083 |
| 2023-10-11 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 24 |
| 2023-10-10 | $28.52 | $28.54 | $28.40 | $28.40 | $28.40 | 1,513 |
| 2023-10-09 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2023-10-06 | $27.23 | $27.80 | $27.23 | $27.76 | $27.76 | 2,061 |
| 2023-10-05 | $27.38 | $27.59 | $27.38 | $27.50 | $27.50 | 1,494 |
| 2023-10-04 | $27.25 | $27.56 | $27.25 | $27.56 | $27.56 | 1,901 |
| 2023-10-03 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 2 |
| 2023-10-02 | $28.43 | $28.43 | $28.17 | $28.24 | $27.96 | 760 |
| 2023-09-29 | $28.94 | $28.94 | $28.58 | $28.66 | $28.37 | 2,535 |
| 2023-09-28 | $28.88 | $28.88 | $28.88 | $28.88 | $28.59 | 100 |
| 2023-09-27 | $28.60 | $28.60 | $28.51 | $28.51 | $28.22 | 100 |
| 2023-09-26 | $28.26 | $28.26 | $28.26 | $28.26 | $27.97 | 120 |
| 2023-09-25 | $28.78 | $28.78 | $28.78 | $28.78 | $28.48 | 120 |
| 2023-09-22 | $28.77 | $28.77 | $28.65 | $28.65 | $28.65 | 1,285 |
| 2023-09-21 | $28.98 | $28.98 | $28.77 | $28.77 | $28.77 | 1,689 |
| 2023-09-20 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 469 |
| 2023-09-19 | $29.62 | $29.64 | $29.62 | $29.64 | $29.64 | 469 |
| 2023-09-18 | $29.73 | $29.75 | $29.69 | $29.69 | $29.69 | 1,966 |
| 2023-09-15 | $29.80 | $29.89 | $29.80 | $29.89 | $29.89 | 184 |
| 2023-09-14 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 249 |
| 2023-09-13 | $29.55 | $29.67 | $29.55 | $29.67 | $29.67 | 249 |
| 2023-09-12 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 21 |
| 2023-09-11 | $30.14 | $30.14 | $29.86 | $29.86 | $29.86 | 3,318 |
| 2023-09-08 | $29.90 | $29.95 | $29.81 | $29.81 | $29.81 | 5,400 |
| 2023-09-07 | $29.86 | $29.99 | $29.85 | $29.92 | $29.92 | 12,897 |
| 2023-09-06 | $30.04 | $30.17 | $30.04 | $30.17 | $30.17 | 8,671 |
| 2023-09-05 | $30.39 | $30.39 | $30.29 | $30.29 | $30.29 | 253 |
| 2023-09-01 | $31.24 | $31.29 | $31.19 | $31.19 | $31.19 | 766 |
| 2023-08-31 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 970 |
| 2023-08-30 | $30.92 | $30.92 | $30.86 | $30.89 | $30.89 | 970 |
| 2023-08-29 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 1,604 |
| 2023-08-28 | $30.37 | $30.42 | $30.31 | $30.31 | $30.31 | 1,604 |
| 2023-08-25 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 19 |
| 2023-08-24 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 10 |
| 2023-08-23 | $30.31 | $30.35 | $30.28 | $30.28 | $30.28 | 769 |
| 2023-08-22 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 60 |
| 2023-08-21 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 2 |
| 2023-08-18 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 47 |
| 2023-08-17 | $30.11 | $30.15 | $30.03 | $30.03 | $30.03 | 3,261 |
| 2023-08-16 | $30.48 | $30.48 | $30.36 | $30.36 | $30.36 | 1,163 |
| 2023-08-15 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 153 |
| 2023-08-14 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 153 |
| 2023-08-11 | $31.20 | $31.28 | $31.20 | $31.24 | $31.24 | 582 |
| 2023-08-10 | $31.20 | $31.27 | $31.20 | $31.27 | $31.27 | 198 |
| 2023-08-09 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 24 |
| 2023-08-08 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 117 |
| 2023-08-07 | $31.80 | $31.91 | $31.79 | $31.89 | $31.89 | 6,165 |
| 2023-08-04 | $31.82 | $31.82 | $31.64 | $31.64 | $31.64 | 2,838 |
| 2023-08-03 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 15 |
| 2023-08-02 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 90 |
| 2023-08-01 | $31.90 | $32.14 | $31.90 | $32.14 | $32.14 | 448 |
| 2023-07-31 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 16 |
| 2023-07-28 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 66 |
| 2023-07-27 | $31.97 | $31.97 | $31.66 | $31.66 | $31.66 | 154 |
| 2023-07-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 11 |
| 2023-07-25 | $31.75 | $31.77 | $31.75 | $31.77 | $31.77 | 1,004 |
| 2023-07-24 | $31.91 | $31.92 | $31.81 | $31.81 | $31.81 | 2,513 |
| 2023-07-21 | $31.62 | $31.69 | $31.60 | $31.60 | $31.60 | 4,497 |
| 2023-07-20 | $31.64 | $31.72 | $31.64 | $31.72 | $31.72 | 374 |
| 2023-07-19 | $31.93 | $31.97 | $31.93 | $31.97 | $31.97 | 167 |
| 2023-07-18 | $31.76 | $31.79 | $31.61 | $31.79 | $31.79 | 2,311 |
| 2023-07-17 | $31.48 | $31.48 | $31.36 | $31.36 | $31.36 | 380 |
| 2023-07-14 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 24 |
| 2023-07-13 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 729 |
| 2023-07-12 | $31.33 | $31.33 | $31.17 | $31.17 | $31.17 | 729 |
| 2023-07-11 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 127 |
| 2023-07-10 | $30.52 | $30.52 | $30.43 | $30.47 | $30.47 | 1,781 |
| 2023-07-07 | $30.23 | $30.40 | $30.08 | $30.08 | $30.08 | 503 |
| 2023-07-06 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 1 |
| 2023-07-05 | $30.43 | $30.43 | $30.29 | $30.29 | $30.29 | 296 |
| 2023-07-03 | $30.99 | $30.99 | $30.99 | $30.99 | $30.73 | 50 |
| 2023-06-30 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 0 |
| 2023-06-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 24 |
| 2023-06-28 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 24 |
| 2023-06-27 | $30.12 | $30.19 | $30.12 | $30.19 | $30.19 | 1,909 |
| 2023-06-26 | $29.52 | $29.55 | $29.52 | $29.55 | $29.55 | 3,721 |
| 2023-06-23 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 29 |
| 2023-06-22 | $29.94 | $29.95 | $29.92 | $29.95 | $29.95 | 419 |
| 2023-06-21 | $30.33 | $30.33 | $30.32 | $30.32 | $30.32 | 2,952 |
| 2023-06-20 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 137 |
| 2023-06-16 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 2 |
| 2023-06-15 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 2 |
| 2023-06-14 | $30.53 | $30.57 | $30.29 | $30.29 | $30.29 | 2,059 |
| 2023-06-13 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 25 |
| 2023-06-12 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 69 |
| 2023-06-09 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 19 |
| 2023-06-08 | $30.64 | $30.64 | $30.56 | $30.56 | $30.56 | 2,200 |
| 2023-06-07 | $30.79 | $30.79 | $30.75 | $30.75 | $30.75 | 3,011 |
| 2023-06-06 | $30.01 | $30.04 | $30.01 | $30.04 | $30.04 | 244 |
| 2023-06-05 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 145 |
| 2023-06-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 236 |
| 2023-06-01 | $28.64 | $28.64 | $28.58 | $28.58 | $28.58 | 457 |
| 2023-05-31 | $28.31 | $28.33 | $28.27 | $28.32 | $28.32 | 2,205 |
| 2023-05-30 | $28.60 | $28.68 | $28.57 | $28.68 | $28.68 | 910 |
| 2023-05-26 | $28.88 | $28.88 | $28.84 | $28.84 | $28.84 | 384 |
| 2023-05-25 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 106 |
| 2023-05-24 | $28.58 | $28.66 | $28.56 | $28.57 | $28.57 | 4,339 |
| 2023-05-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 160 |
| 2023-05-22 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 160 |
| 2023-05-19 | $28.79 | $28.80 | $28.79 | $28.79 | $28.79 | 1,128 |
| 2023-05-18 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 38 |
| 2023-05-17 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 47 |
| 2023-05-16 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 42 |
| 2023-05-15 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 27 |
| 2023-05-12 | $28.03 | $28.09 | $28.03 | $28.09 | $28.09 | 462 |
| 2023-05-11 | $28.05 | $28.18 | $28.05 | $28.18 | $28.18 | 358 |
| 2023-05-10 | $28.30 | $28.38 | $28.29 | $28.38 | $28.38 | 3,950 |
| 2023-05-09 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 268 |
| 2023-05-08 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 100 |
| 2023-05-05 | $28.64 | $28.64 | $28.58 | $28.58 | $28.58 | 742 |
| 2023-05-04 | $27.96 | $27.96 | $27.83 | $27.83 | $27.83 | 712 |
| 2023-05-03 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 42 |
| 2023-05-02 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 32 |
| 2023-05-01 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 5,351 |
| 2023-04-28 | $28.77 | $28.82 | $28.77 | $28.82 | $28.82 | 231 |
| 2023-04-27 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 12 |
| 2023-04-26 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 6 |
| 2023-04-25 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 109 |
| 2023-04-24 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-04-21 | $29.05 | $29.09 | $29.05 | $29.09 | $29.09 | 522 |
| 2023-04-20 | $29.17 | $29.17 | $29.14 | $29.14 | $29.14 | 838 |
| 2023-04-19 | $29.31 | $29.31 | $29.26 | $29.26 | $29.26 | 920 |
| 2023-04-18 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 23 |
| 2023-04-17 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 405 |
| 2023-04-14 | $29.45 | $29.45 | $28.98 | $29.13 | $29.13 | 481 |
| 2023-04-13 | $29.50 | $29.50 | $29.43 | $29.43 | $29.43 | 305 |
| 2023-04-12 | $29.19 | $29.23 | $29.09 | $29.10 | $29.10 | 1,044 |
| 2023-04-11 | $29.39 | $29.42 | $29.35 | $29.35 | $29.35 | 497 |
| 2023-04-10 | $28.98 | $29.14 | $28.98 | $29.14 | $29.14 | 555 |
| 2023-04-06 | $28.71 | $28.84 | $28.60 | $28.77 | $28.77 | 12,943 |
| 2023-04-05 | $28.53 | $28.73 | $28.53 | $28.73 | $28.73 | 423 |
| 2023-04-04 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 4 |
| 2023-04-03 | $29.81 | $29.81 | $29.81 | $29.81 | $29.56 | 13 |
| 2023-03-31 | $29.77 | $29.77 | $29.77 | $29.77 | $29.51 | 56 |
| 2023-03-30 | $29.14 | $29.17 | $29.14 | $29.17 | $28.92 | 1,671 |
| 2023-03-29 | $29.15 | $29.15 | $29.15 | $29.15 | $28.90 | 57 |
| 2023-03-28 | $28.93 | $28.93 | $28.93 | $28.93 | $28.68 | 96 |
| 2023-03-27 | $28.89 | $28.97 | $28.88 | $28.92 | $28.67 | 1,995 |
| 2023-03-24 | $28.56 | $28.56 | $28.56 | $28.56 | $28.31 | 23 |
| 2023-03-23 | $28.32 | $28.32 | $28.32 | $28.32 | $28.08 | 246 |
| 2023-03-22 | $28.92 | $28.92 | $28.59 | $28.59 | $28.35 | 828 |
| 2023-03-21 | $29.33 | $29.33 | $29.33 | $29.33 | $29.08 | 64 |
| 2023-03-20 | $29.10 | $29.10 | $28.65 | $28.82 | $28.57 | 899 |
| 2023-03-17 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 43 |
| 2023-03-16 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 16 |
| 2023-03-15 | $28.59 | $28.60 | $28.59 | $28.60 | $28.60 | 175 |
| 2023-03-14 | $29.19 | $29.29 | $29.13 | $29.15 | $29.15 | 2,699 |
| 2023-03-13 | $28.73 | $28.73 | $28.52 | $28.52 | $28.52 | 188 |
| 2023-03-10 | $29.11 | $29.21 | $29.11 | $29.21 | $29.21 | 597 |
| 2023-03-09 | $30.45 | $30.45 | $30.07 | $30.07 | $30.07 | 219 |
| 2023-03-08 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 9 |
| 2023-03-07 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 23 |
| 2023-03-06 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 23 |
| 2023-03-03 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 102 |
| 2023-03-02 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 6,639 |
| 2023-03-01 | $31.15 | $31.33 | $31.15 | $31.33 | $31.33 | 532 |
| 2023-02-28 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 11 |
| 2023-02-27 | $31.47 | $31.47 | $31.33 | $31.33 | $31.33 | 264 |
| 2023-02-24 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 11 |
| 2023-02-23 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 1 |
| 2023-02-22 | $31.47 | $31.47 | $31.35 | $31.35 | $31.35 | 351 |
| 2023-02-21 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 41 |
| 2023-02-17 | $32.23 | $32.30 | $32.23 | $32.30 | $32.30 | 361 |
| 2023-02-16 | $32.44 | $32.53 | $32.26 | $32.26 | $32.26 | 2,111 |
| 2023-02-15 | $32.47 | $32.48 | $32.42 | $32.48 | $32.48 | 688 |
| 2023-02-14 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 149 |
| 2023-02-13 | $32.24 | $32.30 | $32.16 | $32.25 | $32.25 | 2,743 |
| 2023-02-10 | $31.70 | $31.91 | $31.70 | $31.83 | $31.83 | 2,653 |
| 2023-02-09 | $32.33 | $32.34 | $31.73 | $31.73 | $31.73 | 4,986 |
| 2023-02-08 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 16 |
| 2023-02-07 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 38 |
| 2023-02-06 | $32.75 | $32.75 | $32.30 | $32.30 | $32.30 | 378 |
| 2023-02-03 | $32.90 | $33.01 | $32.90 | $33.01 | $33.01 | 574 |
| 2023-02-02 | $33.11 | $33.13 | $33.09 | $33.09 | $33.09 | 4,212 |
| 2023-02-01 | $31.85 | $32.52 | $31.85 | $32.32 | $32.32 | 993 |
| 2023-01-31 | $31.55 | $31.80 | $31.55 | $31.80 | $31.80 | 200 |
| 2023-01-30 | $31.30 | $31.31 | $31.00 | $31.00 | $31.00 | 2,004 |
| 2023-01-27 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 23 |
| 2023-01-26 | $31.02 | $31.20 | $31.02 | $31.20 | $31.20 | 3,949 |
| 2023-01-25 | $31.00 | $31.01 | $30.86 | $31.01 | $31.01 | 688 |
| 2023-01-24 | $30.92 | $30.92 | $30.90 | $30.90 | $30.90 | 171 |
| 2023-01-23 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 19 |
| 2023-01-20 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 38 |
| 2023-01-19 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 176 |
| 2023-01-18 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 3 |
| 2023-01-17 | $30.90 | $30.96 | $30.89 | $30.96 | $30.96 | 485 |
| 2023-01-13 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 195 |
| 2023-01-12 | $30.41 | $30.86 | $30.41 | $30.86 | $30.86 | 914 |
| 2023-01-11 | $30.22 | $30.40 | $30.22 | $30.40 | $30.40 | 812 |
| 2023-01-10 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 83 |
| 2023-01-09 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 75 |
| 2023-01-06 | $29.47 | $29.73 | $29.47 | $29.62 | $29.62 | 631 |
| 2023-01-05 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 35 |
| 2023-01-04 | $29.16 | $29.33 | $29.15 | $29.21 | $29.21 | 903 |
| 2023-01-03 | $29.02 | $29.02 | $28.81 | $28.84 | $28.84 | 371 |
| 2022-12-30 | $29.04 | $29.04 | $28.78 | $28.91 | $28.91 | 584 |
| 2022-12-29 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 30 |
| 2022-12-28 | $28.71 | $28.71 | $28.42 | $28.42 | $28.42 | 993 |
| 2022-12-27 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 27 |
| 2022-12-23 | $29.23 | $29.26 | $29.23 | $29.26 | $29.26 | 412 |
| 2022-12-22 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 69 |
| 2022-12-21 | $29.67 | $29.67 | $29.43 | $29.43 | $29.43 | 575 |
| 2022-12-20 | $29.17 | $29.19 | $29.00 | $29.00 | $29.00 | 516 |
| 2022-12-19 | $28.99 | $28.99 | $28.91 | $28.91 | $28.91 | 653 |
| 2022-12-16 | $28.92 | $29.14 | $28.92 | $29.14 | $29.14 | 344 |
| 2022-12-15 | $29.52 | $29.52 | $29.39 | $29.39 | $29.39 | 126 |
| 2022-12-14 | $30.54 | $30.65 | $30.15 | $30.21 | $30.21 | 8,475 |
| 2022-12-13 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 15 |
| 2022-12-12 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 80 |
| 2022-12-09 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 52 |
| 2022-12-08 | $30.47 | $30.47 | $30.25 | $30.25 | $30.25 | 367 |
| 2022-12-07 | $30.39 | $30.40 | $30.12 | $30.12 | $30.12 | 1,052 |
| 2022-12-06 | $30.20 | $30.23 | $30.20 | $30.23 | $30.23 | 278 |
| 2022-12-05 | $30.60 | $30.74 | $30.56 | $30.56 | $30.56 | 2,312 |
| 2022-12-02 | $31.46 | $31.49 | $31.29 | $31.46 | $31.46 | 2,153 |
| 2022-12-01 | $31.35 | $31.35 | $31.27 | $31.35 | $31.35 | 555 |
| 2022-11-30 | $30.46 | $31.34 | $30.46 | $31.34 | $31.34 | 387 |
| 2022-11-29 | $30.73 | $30.83 | $30.59 | $30.64 | $30.64 | 1,204 |
| 2022-11-28 | $30.40 | $30.51 | $30.40 | $30.51 | $30.51 | 514 |
| 2022-11-25 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 17 |
| 2022-11-23 | $31.24 | $31.24 | $31.02 | $31.06 | $31.06 | 431 |
| 2022-11-22 | $30.81 | $31.02 | $30.76 | $31.02 | $31.02 | 504 |
| 2022-11-21 | $30.68 | $30.68 | $30.64 | $30.64 | $30.64 | 600 |
| 2022-11-18 | $30.49 | $30.70 | $30.49 | $30.70 | $30.70 | 629 |
| 2022-11-17 | $30.00 | $30.46 | $30.00 | $30.46 | $30.46 | 695 |
| 2022-11-16 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 112 |
| 2022-11-15 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 19 |
| 2022-11-14 | $31.23 | $31.25 | $30.73 | $30.73 | $30.73 | 714 |
| 2022-11-11 | $31.10 | $31.10 | $31.04 | $31.04 | $31.04 | 804 |
| 2022-11-10 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 37 |
| 2022-11-09 | $29.32 | $29.32 | $29.01 | $29.01 | $29.01 | 388 |
| 2022-11-08 | $30.01 | $30.05 | $29.72 | $29.72 | $29.72 | 742 |
| 2022-11-07 | $29.42 | $29.75 | $29.41 | $29.67 | $29.67 | 1,468 |
| 2022-11-04 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 87 |
| 2022-11-03 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 2 |
| 2022-11-02 | $29.61 | $29.61 | $29.13 | $29.13 | $29.13 | 142 |
| 2022-11-01 | $30.26 | $30.29 | $30.16 | $30.16 | $30.16 | 1,392 |
| 2022-10-31 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 193 |
| 2022-10-28 | $29.99 | $30.07 | $29.99 | $30.07 | $30.07 | 254 |
| 2022-10-27 | $29.72 | $29.72 | $29.38 | $29.38 | $29.38 | 1,076 |
| 2022-10-26 | $29.53 | $29.73 | $29.35 | $29.35 | $29.35 | 1,156 |
| 2022-10-25 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2022-10-24 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 196 |
| 2022-10-21 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 47 |
| 2022-10-20 | $27.63 | $27.63 | $27.56 | $27.56 | $27.56 | 1,379 |
| 2022-10-19 | $27.74 | $27.94 | $27.74 | $27.94 | $27.94 | 3,437 |
| 2022-10-18 | $28.20 | $28.35 | $28.20 | $28.35 | $28.35 | 155 |
| 2022-10-17 | $27.95 | $27.99 | $27.94 | $27.98 | $27.98 | 1,642 |
| 2022-10-14 | $27.39 | $27.39 | $27.17 | $27.17 | $27.17 | 1,062 |
| 2022-10-13 | $27.57 | $27.92 | $27.57 | $27.92 | $27.92 | 3,134 |
| 2022-10-12 | $27.19 | $27.33 | $27.18 | $27.18 | $27.18 | 6,488 |
| 2022-10-11 | $27.56 | $27.59 | $27.36 | $27.36 | $27.36 | 677 |
| 2022-10-10 | $27.46 | $27.46 | $27.33 | $27.33 | $27.33 | 158 |
| 2022-10-07 | $27.49 | $27.49 | $27.34 | $27.34 | $27.34 | 265 |
| 2022-10-06 | $28.10 | $28.30 | $28.10 | $28.13 | $28.13 | 1,100 |
| 2022-10-05 | $28.11 | $28.32 | $28.11 | $28.32 | $28.32 | 214 |
| 2022-10-04 | $28.29 | $28.49 | $28.29 | $28.46 | $28.46 | 1,771 |
| 2022-10-03 | $27.74 | $27.74 | $27.54 | $27.54 | $27.28 | 7,687 |
| 2022-09-30 | $26.73 | $26.74 | $26.73 | $26.74 | $26.48 | 123 |
| 2022-09-29 | $26.94 | $26.97 | $26.94 | $26.97 | $26.72 | 131 |
| 2022-09-28 | $27.23 | $27.71 | $27.23 | $27.71 | $27.45 | 1,317 |
| 2022-09-27 | $26.82 | $26.82 | $26.82 | $26.82 | $26.57 | 5 |
| 2022-09-26 | $26.85 | $26.85 | $26.85 | $26.85 | $26.59 | 17 |
| 2022-09-23 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 68 |
| 2022-09-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,206 |
| 2022-09-21 | $29.17 | $29.34 | $28.56 | $28.66 | $28.66 | 1,206 |
| 2022-09-20 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 4 |
| 2022-09-19 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 93 |
| 2022-09-16 | $29.00 | $29.12 | $28.98 | $29.12 | $29.12 | 474 |
| 2022-09-15 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 51 |
| 2022-09-14 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 24 |
| 2022-09-13 | $30.06 | $30.06 | $29.67 | $29.67 | $29.67 | 946 |
| 2022-09-12 | $30.89 | $30.97 | $30.89 | $30.97 | $30.97 | 437 |
| 2022-09-09 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 6 |
| 2022-09-08 | $29.80 | $29.97 | $29.80 | $29.97 | $29.97 | 519 |
| 2022-09-07 | $29.54 | $29.83 | $29.54 | $29.83 | $29.83 | 583 |
| 2022-09-06 | $29.22 | $29.23 | $29.15 | $29.23 | $29.23 | 608 |
| 2022-09-02 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 67 |
| 2022-09-01 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 92 |
| 2022-08-31 | $30.43 | $30.44 | $30.28 | $30.28 | $30.28 | 223 |
| 2022-08-30 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 19 |
| 2022-08-29 | $31.44 | $31.44 | $31.14 | $31.14 | $31.14 | 701 |
| 2022-08-26 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 13 |
| 2022-08-25 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 51 |
| 2022-08-24 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 58 |
| 2022-08-23 | $32.07 | $32.07 | $31.86 | $31.86 | $31.86 | 2,759 |
| 2022-08-22 | $31.92 | $31.93 | $31.87 | $31.87 | $31.87 | 250 |
| 2022-08-19 | $32.87 | $32.87 | $32.65 | $32.72 | $32.72 | 1,199 |
| 2022-08-18 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 15 |
| 2022-08-17 | $33.01 | $33.06 | $33.01 | $33.06 | $33.06 | 161 |
| 2022-08-16 | $33.57 | $33.59 | $33.52 | $33.52 | $33.52 | 2,562 |
| 2022-08-15 | $33.23 | $33.34 | $33.23 | $33.34 | $33.34 | 1,019 |
| 2022-08-12 | $32.88 | $33.20 | $32.85 | $33.20 | $33.20 | 2,201 |
| 2022-08-11 | $32.88 | $32.88 | $32.64 | $32.64 | $32.64 | 1,151 |
| 2022-08-10 | $32.47 | $32.54 | $32.44 | $32.44 | $32.44 | 495 |
| 2022-08-09 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 34 |
| 2022-08-08 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 23 |
| 2022-08-05 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 72 |
| 2022-08-04 | $31.92 | $31.92 | $31.77 | $31.77 | $31.77 | 101 |
| 2022-08-03 | $32.02 | $32.06 | $32.02 | $32.06 | $32.06 | 614 |
| 2022-08-02 | $32.15 | $32.15 | $31.74 | $31.74 | $31.74 | 270 |
| 2022-08-01 | $32.12 | $32.12 | $32.00 | $32.00 | $32.00 | 526 |
| 2022-07-29 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 14 |
| 2022-07-28 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 99 |
| 2022-07-27 | $30.79 | $31.29 | $30.79 | $31.29 | $31.29 | 510 |
| 2022-07-26 | $30.66 | $30.66 | $30.52 | $30.52 | $30.52 | 101 |
| 2022-07-25 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 163 |
| 2022-07-22 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 8 |
| 2022-07-21 | $30.38 | $30.76 | $30.38 | $30.76 | $30.76 | 368 |
| 2022-07-20 | $30.61 | $30.69 | $30.61 | $30.69 | $30.69 | 112 |
| 2022-07-19 | $30.23 | $30.26 | $30.23 | $30.26 | $30.26 | 136 |
| 2022-07-18 | $29.32 | $29.32 | $29.20 | $29.20 | $29.20 | 223 |
| 2022-07-15 | $29.01 | $29.21 | $29.01 | $29.18 | $29.18 | 668 |
| 2022-07-14 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 48 |
| 2022-07-13 | $28.97 | $28.97 | $28.84 | $28.84 | $28.84 | 1,944 |
| 2022-07-12 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 4 |
| 2022-07-11 | $29.11 | $29.11 | $28.96 | $28.96 | $28.96 | 805 |
| 2022-07-08 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 289 |
| 2022-07-07 | $29.48 | $29.52 | $29.42 | $29.42 | $29.42 | 532 |
| 2022-07-06 | $28.77 | $28.86 | $28.71 | $28.86 | $28.86 | 1,600 |
| 2022-07-05 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 6 |
| 2022-07-01 | $29.02 | $29.40 | $29.02 | $29.40 | $29.16 | 2,611 |
| 2022-06-30 | $29.32 | $29.32 | $29.02 | $29.02 | $28.79 | 1,786 |
| 2022-06-29 | $29.23 | $29.23 | $29.23 | $29.23 | $28.99 | 2 |
| 2022-06-28 | $29.51 | $29.51 | $29.51 | $29.51 | $29.27 | 41 |
| 2022-06-27 | $29.95 | $29.95 | $29.95 | $29.95 | $29.70 | 158 |
| 2022-06-24 | $29.71 | $29.71 | $29.71 | $29.71 | $29.47 | 44 |
| 2022-06-23 | $28.82 | $28.82 | $28.82 | $28.82 | $28.59 | 58 |
| 2022-06-22 | $28.59 | $28.68 | $28.59 | $28.63 | $28.40 | 483 |
| 2022-06-21 | $28.67 | $28.67 | $28.67 | $28.67 | $28.44 | 151 |
| 2022-06-17 | $28.22 | $28.31 | $28.22 | $28.22 | $27.99 | 1,453 |
| 2022-06-16 | $28.15 | $28.24 | $27.93 | $27.99 | $27.76 | 918 |
| 2022-06-15 | $29.48 | $29.52 | $29.34 | $29.52 | $29.27 | 1,082 |
| 2022-06-14 | $29.23 | $29.23 | $29.23 | $29.23 | $28.99 | 18 |
| 2022-06-13 | $29.41 | $29.41 | $29.41 | $29.41 | $29.17 | 8 |
| 2022-06-10 | $30.89 | $30.89 | $30.88 | $30.88 | $30.63 | 452 |
| 2022-06-09 | $31.74 | $31.74 | $31.66 | $31.66 | $31.40 | 269 |
| 2022-06-08 | $32.24 | $32.26 | $32.22 | $32.26 | $31.99 | 2,301 |
| 2022-06-07 | $32.62 | $32.80 | $32.62 | $32.80 | $32.53 | 2,687 |
| 2022-06-06 | $32.38 | $32.44 | $32.36 | $32.44 | $32.17 | 2,101 |
| 2022-06-03 | $32.15 | $32.26 | $32.15 | $32.26 | $32.00 | 714 |
| 2022-06-02 | $32.52 | $32.52 | $32.52 | $32.52 | $32.25 | 1 |
| 2022-06-01 | $31.96 | $31.96 | $31.96 | $31.96 | $31.70 | 20 |
| 2022-05-31 | $31.84 | $32.02 | $31.83 | $32.02 | $31.76 | 2,252 |
| 2022-05-27 | $32.08 | $32.34 | $32.08 | $32.33 | $32.07 | 2,391 |
| 2022-05-26 | $31.64 | $31.64 | $31.58 | $31.58 | $31.32 | 6,200 |
| 2022-05-25 | $30.89 | $30.89 | $30.89 | $30.89 | $30.64 | 7 |
| 2022-05-24 | $29.78 | $30.13 | $29.78 | $30.13 | $29.88 | 128 |
| 2022-05-23 | $30.51 | $30.51 | $30.51 | $30.51 | $30.26 | 37 |
| 2022-05-20 | $30.11 | $30.11 | $30.11 | $30.11 | $29.86 | 5,130 |
| 2022-05-19 | $30.20 | $30.48 | $30.20 | $30.28 | $30.03 | 5,130 |
| 2022-05-18 | $30.39 | $30.39 | $30.39 | $30.39 | $30.14 | 90 |
| 2022-05-17 | $31.50 | $31.55 | $31.47 | $31.55 | $31.29 | 422 |
| 2022-05-16 | $30.63 | $30.76 | $30.43 | $30.47 | $30.22 | 4,419 |
| 2022-05-13 | $30.47 | $30.47 | $30.36 | $30.36 | $30.12 | 1,402 |
| 2022-05-12 | $29.16 | $29.65 | $29.16 | $29.65 | $29.41 | 1,122 |
| 2022-05-11 | $29.33 | $29.33 | $29.33 | $29.33 | $29.09 | 100 |
| 2022-05-10 | $30.53 | $30.58 | $29.53 | $30.00 | $29.75 | 11,862 |
| 2022-05-09 | $30.64 | $30.64 | $30.14 | $30.14 | $29.89 | 305 |
| 2022-05-06 | $31.23 | $31.23 | $31.23 | $31.23 | $30.98 | 87 |
| 2022-05-05 | $31.51 | $31.51 | $31.51 | $31.51 | $31.25 | 2,526 |
| 2022-05-04 | $31.89 | $32.92 | $31.82 | $32.91 | $32.64 | 2,526 |
| 2022-05-03 | $32.01 | $32.01 | $32.01 | $32.01 | $31.75 | 101 |
| 2022-05-02 | $31.14 | $31.64 | $31.14 | $31.64 | $31.38 | 382 |
| 2022-04-29 | $32.46 | $32.47 | $31.47 | $31.47 | $31.21 | 767 |
| 2022-04-28 | $33.26 | $33.26 | $31.43 | $32.26 | $31.99 | 1,799 |
| 2022-04-27 | $31.89 | $32.03 | $31.67 | $31.67 | $31.41 | 9,675 |
| 2022-04-26 | $32.63 | $32.72 | $31.84 | $31.84 | $31.58 | 2,638 |
| 2022-04-25 | $32.23 | $32.86 | $32.14 | $32.86 | $32.59 | 3,879 |
| 2022-04-22 | $33.63 | $33.63 | $32.87 | $32.87 | $32.60 | 2,076 |
| 2022-04-21 | $34.18 | $34.20 | $33.77 | $33.90 | $33.62 | 1,168 |
| 2022-04-20 | $34.62 | $34.65 | $34.06 | $34.41 | $34.13 | 20,621 |
| 2022-04-19 | $34.31 | $34.32 | $34.22 | $34.22 | $33.94 | 552 |
| 2022-04-18 | $33.66 | $33.78 | $33.40 | $33.55 | $33.28 | 2,220 |
| 2022-04-14 | $34.01 | $34.01 | $33.71 | $33.71 | $33.43 | 2,356 |
| 2022-04-13 | $33.96 | $33.96 | $33.96 | $33.96 | $33.68 | 0 |
| 2022-04-12 | $33.39 | $33.39 | $33.39 | $33.39 | $33.12 | 0 |
| 2022-04-11 | $33.35 | $33.35 | $33.18 | $33.18 | $32.91 | 210 |
| 2022-04-08 | $33.68 | $33.68 | $33.46 | $33.46 | $33.19 | 856 |
| 2022-04-07 | $33.65 | $33.65 | $33.65 | $33.65 | $33.38 | 20 |
| 2022-04-06 | $33.81 | $33.85 | $33.69 | $33.69 | $33.41 | 1,403 |
| 2022-04-05 | $34.50 | $34.50 | $34.11 | $34.11 | $33.83 | 1,114 |
| 2022-04-04 | $34.88 | $34.88 | $34.88 | $34.88 | $34.59 | 3,637 |
| 2022-04-01 | $35.23 | $35.23 | $35.23 | $35.23 | $34.74 | 26 |
| 2022-03-31 | $34.89 | $34.89 | $34.89 | $34.89 | $34.40 | 11 |
| 2022-03-30 | $35.70 | $35.71 | $35.13 | $35.25 | $34.76 | 8,109 |
| 2022-03-29 | $34.92 | $35.90 | $34.92 | $35.90 | $35.40 | 1,016 |
| 2022-03-28 | $35.01 | $35.01 | $35.01 | $35.01 | $34.52 | 21 |
| 2022-03-25 | $35.04 | $35.17 | $35.01 | $35.17 | $34.68 | 2,735 |
| 2022-03-24 | $34.76 | $35.29 | $34.76 | $35.29 | $34.79 | 21,946 |
| 2022-03-23 | $35.02 | $35.02 | $34.63 | $34.63 | $34.15 | 774 |
| 2022-03-22 | $35.32 | $35.32 | $35.26 | $35.26 | $34.77 | 602 |
| 2022-03-21 | $35.25 | $35.25 | $35.06 | $35.06 | $34.57 | 1,145 |
| 2022-03-18 | $35.25 | $35.30 | $35.25 | $35.28 | $34.79 | 5,107 |
| 2022-03-17 | $35.10 | $35.20 | $35.06 | $35.06 | $34.57 | 1,000 |
| 2022-03-16 | $34.65 | $34.65 | $34.65 | $34.65 | $34.16 | 17 |
| 2022-03-15 | $33.84 | $33.84 | $33.84 | $33.84 | $33.37 | 85 |
| 2022-03-14 | $33.37 | $33.37 | $33.37 | $33.37 | $32.91 | 3 |
| 2022-03-11 | $34.13 | $34.13 | $33.81 | $33.81 | $33.34 | 1,745 |
| 2022-03-10 | $34.25 | $34.25 | $34.18 | $34.18 | $33.70 | 6,169 |
| 2022-03-09 | $34.40 | $34.40 | $34.13 | $34.13 | $33.65 | 631 |
| 2022-03-08 | $33.83 | $34.00 | $33.41 | $33.41 | $32.94 | 6,226 |
| 2022-03-07 | $33.59 | $33.60 | $33.37 | $33.37 | $32.90 | 993 |
| 2022-03-04 | $33.81 | $34.10 | $33.81 | $34.10 | $33.62 | 534 |
| 2022-03-03 | $34.74 | $34.77 | $34.56 | $34.56 | $34.07 | 422 |
| 2022-03-02 | $34.81 | $34.81 | $34.81 | $34.81 | $34.32 | 4 |
| 2022-03-01 | $33.85 | $33.85 | $33.85 | $33.85 | $33.37 | 32 |
| 2022-02-28 | $34.13 | $34.57 | $34.10 | $34.57 | $34.09 | 370 |
| 2022-02-25 | $34.45 | $34.47 | $34.32 | $34.32 | $33.84 | 6,238 |
| 2022-02-24 | $32.47 | $33.57 | $32.46 | $33.57 | $33.10 | 601 |
| 2022-02-23 | $33.50 | $33.50 | $33.06 | $33.06 | $32.59 | 467 |
| 2022-02-22 | $33.61 | $33.61 | $33.55 | $33.55 | $33.08 | 3,467 |
| 2022-02-18 | $34.03 | $34.03 | $34.03 | $34.03 | $33.55 | 9 |
| 2022-02-17 | $34.25 | $34.25 | $34.25 | $34.25 | $33.77 | 6 |
| 2022-02-16 | $35.02 | $35.02 | $35.02 | $35.02 | $34.52 | 6 |
| 2022-02-15 | $34.95 | $34.95 | $34.81 | $34.81 | $34.32 | 106 |
| 2022-02-14 | $34.14 | $34.15 | $33.97 | $33.97 | $33.50 | 4,600 |
| 2022-02-11 | $34.27 | $34.27 | $34.05 | $34.21 | $33.73 | 2,317 |
| 2022-02-10 | $34.77 | $34.77 | $34.32 | $34.32 | $33.83 | 1,017 |
| 2022-02-09 | $34.82 | $34.90 | $34.74 | $34.74 | $34.25 | 731 |
| 2022-02-08 | $34.02 | $34.44 | $34.02 | $34.44 | $33.95 | 1,650 |
| 2022-02-07 | $33.81 | $33.89 | $33.70 | $33.70 | $33.22 | 7,071 |
| 2022-02-04 | $33.77 | $33.77 | $33.77 | $33.77 | $33.30 | 13 |
| 2022-02-03 | $33.74 | $33.74 | $33.74 | $33.74 | $33.27 | 0 |
| 2022-02-02 | $34.27 | $34.27 | $34.27 | $34.27 | $33.79 | 175 |
| 2022-02-01 | $34.05 | $34.42 | $34.05 | $34.42 | $33.94 | 175 |
| 2022-01-31 | $34.13 | $34.13 | $34.13 | $34.13 | $33.65 | 72 |
| 2022-01-28 | $32.55 | $33.36 | $32.55 | $33.36 | $32.89 | 1,881 |
| 2022-01-27 | $33.20 | $33.20 | $32.67 | $32.67 | $32.22 | 170 |
| 2022-01-26 | $34.53 | $34.53 | $33.37 | $33.37 | $32.91 | 776 |
| 2022-01-25 | $34.05 | $34.44 | $33.95 | $33.95 | $33.48 | 746 |
| 2022-01-24 | $34.35 | $34.56 | $34.35 | $34.56 | $34.08 | 203 |
| 2022-01-21 | $33.89 | $33.89 | $33.64 | $33.64 | $33.17 | 323 |
| 2022-01-20 | $35.12 | $35.12 | $34.10 | $34.10 | $33.62 | 649 |
| 2022-01-19 | $35.08 | $35.08 | $35.08 | $35.08 | $34.59 | 22 |
| 2022-01-18 | $35.89 | $35.89 | $35.89 | $35.89 | $35.38 | 93 |
| 2022-01-14 | $36.52 | $36.83 | $36.40 | $36.83 | $36.31 | 420 |
| 2022-01-13 | $36.74 | $36.74 | $36.74 | $36.74 | $36.23 | 1,000 |
| 2022-01-12 | $36.84 | $36.84 | $36.84 | $36.84 | $36.32 | 61 |
| 2022-01-11 | $36.76 | $36.93 | $36.76 | $36.93 | $36.41 | 417 |
| 2022-01-10 | $36.59 | $36.59 | $36.59 | $36.59 | $36.08 | 73 |
| 2022-01-07 | $37.01 | $37.01 | $36.80 | $36.80 | $36.29 | 135 |
| 2022-01-06 | $37.20 | $37.20 | $37.20 | $37.20 | $36.67 | 0 |
| 2022-01-05 | $37.07 | $37.07 | $37.07 | $37.07 | $36.55 | 506 |
| 2022-01-04 | $38.00 | $38.12 | $38.00 | $38.06 | $37.53 | 506 |
| 2022-01-03 | $37.68 | $37.74 | $37.68 | $37.74 | $37.21 | 1,167 |
| 2021-12-31 | $37.39 | $37.50 | $37.37 | $37.37 | $36.84 | 815 |
| 2021-12-30 | $37.38 | $37.38 | $37.38 | $37.38 | $36.86 | 49 |
| 2021-12-29 | $37.54 | $37.54 | $37.54 | $37.54 | $37.01 | 1 |
| 2021-12-28 | $38.03 | $38.03 | $38.03 | $38.03 | $36.87 | 235 |
| 2021-12-27 | $38.14 | $38.14 | $38.14 | $38.14 | $36.98 | 50 |
| 2021-12-23 | $37.75 | $37.75 | $37.63 | $37.63 | $36.48 | 135 |
| 2021-12-22 | $37.31 | $37.36 | $37.31 | $37.36 | $36.22 | 336 |
| 2021-12-21 | $36.66 | $36.95 | $36.66 | $36.95 | $35.83 | 200 |
| 2021-12-20 | $35.59 | $35.94 | $35.59 | $35.94 | $34.85 | 680 |
| 2021-12-17 | $36.47 | $36.51 | $36.43 | $36.47 | $35.37 | 846 |
| 2021-12-16 | $36.37 | $36.38 | $36.37 | $36.38 | $35.28 | 120 |
| 2021-12-15 | $36.35 | $36.93 | $36.35 | $36.93 | $35.81 | 475 |
| 2021-12-14 | $36.45 | $36.45 | $36.45 | $36.45 | $35.34 | 123 |
| 2021-12-13 | $36.75 | $36.75 | $36.70 | $36.70 | $35.59 | 528 |
| 2021-12-10 | $37.19 | $37.31 | $37.18 | $37.31 | $36.18 | 3,830 |
| 2021-12-09 | $37.56 | $37.56 | $37.34 | $37.34 | $36.20 | 556 |
| 2021-12-08 | $37.95 | $37.95 | $37.95 | $37.95 | $36.80 | 86 |
| 2021-12-07 | $37.93 | $38.03 | $37.63 | $37.72 | $36.58 | 4,533 |
| 2021-12-06 | $37.23 | $37.35 | $37.22 | $37.24 | $36.11 | 987 |
| 2021-12-03 | $36.37 | $36.37 | $36.37 | $36.37 | $35.27 | 98 |
| 2021-12-02 | $36.79 | $36.79 | $36.79 | $36.79 | $35.68 | 1 |
| 2021-12-01 | $35.89 | $35.89 | $35.89 | $35.89 | $34.80 | 52 |
| 2021-11-30 | $36.53 | $36.57 | $36.31 | $36.40 | $35.29 | 765 |
| 2021-11-29 | $37.36 | $37.36 | $37.18 | $37.18 | $36.05 | 330 |
| 2021-11-26 | $37.25 | $37.25 | $37.25 | $37.25 | $36.12 | 16 |
| 2021-11-24 | $38.79 | $38.79 | $38.67 | $38.74 | $37.56 | 559 |
| 2021-11-23 | $38.70 | $38.89 | $38.70 | $38.83 | $37.65 | 466 |
| 2021-11-22 | $38.82 | $38.82 | $38.82 | $38.82 | $37.64 | 29 |
| 2021-11-19 | $38.51 | $38.51 | $38.51 | $38.51 | $37.34 | 101 |
| 2021-11-18 | $38.97 | $38.97 | $38.97 | $38.97 | $37.79 | 583 |
| 2021-11-17 | $39.07 | $39.11 | $39.07 | $39.11 | $37.92 | 197 |
| 2021-11-16 | $39.35 | $39.50 | $39.35 | $39.50 | $38.30 | 2,012 |
| 2021-11-15 | $39.35 | $39.35 | $39.35 | $39.35 | $38.16 | 91 |
| 2021-11-12 | $39.36 | $39.36 | $39.36 | $39.36 | $38.16 | 27 |
| 2021-11-11 | $39.38 | $39.38 | $39.38 | $39.38 | $38.19 | 121 |
| 2021-11-10 | $39.16 | $39.16 | $39.13 | $39.13 | $37.95 | 309 |
| 2021-11-09 | $39.53 | $39.53 | $39.53 | $39.53 | $38.33 | 99 |
| 2021-11-08 | $39.91 | $39.91 | $39.61 | $39.61 | $38.41 | 1,150 |
| 2021-11-05 | $39.63 | $39.63 | $39.63 | $39.63 | $38.43 | 147 |
| 2021-11-04 | $38.76 | $38.78 | $38.76 | $38.78 | $37.60 | 2,190 |
| 2021-11-03 | $38.44 | $38.96 | $38.43 | $38.85 | $37.67 | 4,263 |
| 2021-11-02 | $38.02 | $38.02 | $38.02 | $38.02 | $36.87 | 35 |
| 2021-11-01 | $38.08 | $38.08 | $38.08 | $38.08 | $36.92 | 358 |
| 2021-10-29 | $37.18 | $37.18 | $37.18 | $37.18 | $36.05 | 79 |
| 2021-10-28 | $36.88 | $37.22 | $36.88 | $37.22 | $36.09 | 345 |
| 2021-10-27 | $36.84 | $36.84 | $36.52 | $36.52 | $35.41 | 488 |
| 2021-10-26 | $37.39 | $37.41 | $37.26 | $37.26 | $36.13 | 1,379 |
| 2021-10-25 | $37.48 | $37.57 | $37.48 | $37.57 | $36.43 | 300 |
| 2021-10-22 | $37.24 | $37.24 | $37.24 | $37.24 | $36.11 | 90 |
| 2021-10-21 | $37.22 | $37.22 | $37.22 | $37.22 | $36.09 | 20,561 |
| 2021-10-20 | $37.18 | $37.18 | $37.09 | $37.17 | $36.04 | 20,561 |
| 2021-10-19 | $37.04 | $37.04 | $36.91 | $36.91 | $35.79 | 228 |
| 2021-10-18 | $36.87 | $36.87 | $36.87 | $36.87 | $35.75 | 84 |
| 2021-10-15 | $36.79 | $36.79 | $36.79 | $36.79 | $35.67 | 84 |
| 2021-10-14 | $36.97 | $36.97 | $36.87 | $36.87 | $35.75 | 1,009 |
| 2021-10-13 | $36.12 | $36.40 | $36.12 | $36.38 | $35.27 | 948 |
| 2021-10-12 | $36.35 | $36.35 | $36.35 | $36.35 | $35.24 | 79 |
| 2021-10-11 | $36.33 | $36.33 | $36.31 | $36.31 | $35.21 | 1,358 |
| 2021-10-08 | $36.54 | $36.54 | $36.54 | $36.54 | $35.43 | 40 |
| 2021-10-07 | $36.70 | $36.70 | $36.70 | $36.70 | $35.59 | 9 |
| 2021-10-06 | $35.82 | $36.13 | $35.69 | $36.12 | $35.03 | 784 |
| 2021-10-05 | $36.37 | $36.37 | $36.37 | $36.37 | $35.27 | 2 |
| 2021-10-04 | $36.12 | $36.12 | $36.12 | $36.12 | $35.02 | 80 |
| 2021-10-01 | $36.93 | $36.94 | $36.83 | $36.83 | $35.37 | 1,109 |
| 2021-09-30 | $36.10 | $36.10 | $36.10 | $36.10 | $34.67 | 112 |
| 2021-09-29 | $36.74 | $36.74 | $36.74 | $36.74 | $35.29 | 88 |
| 2021-09-28 | $36.76 | $36.84 | $36.62 | $36.62 | $35.17 | 1,158 |
| 2021-09-27 | $37.07 | $37.57 | $37.07 | $37.30 | $35.83 | 3,624 |
| 2021-09-24 | $36.72 | $36.72 | $36.72 | $36.72 | $35.27 | 119 |
| 2021-09-23 | $36.72 | $36.72 | $36.72 | $36.72 | $35.26 | 98 |
| 2021-09-22 | $36.07 | $36.25 | $35.98 | $35.98 | $34.56 | 266 |
| 2021-09-21 | $35.16 | $35.46 | $35.16 | $35.38 | $33.98 | 698 |
| 2021-09-20 | $35.00 | $35.39 | $35.00 | $35.39 | $33.99 | 228 |
| 2021-09-17 | $35.98 | $36.22 | $35.98 | $36.22 | $34.79 | 313 |
| 2021-09-16 | $36.15 | $36.23 | $36.15 | $36.23 | $34.80 | 384 |
| 2021-09-15 | $36.31 | $36.31 | $36.31 | $36.31 | $34.88 | 1,100 |
| 2021-09-14 | $35.91 | $35.91 | $35.91 | $35.91 | $34.49 | 41 |
| 2021-09-13 | $36.26 | $36.34 | $36.20 | $36.34 | $34.91 | 1,315 |
| 2021-09-10 | $36.17 | $36.17 | $36.17 | $36.17 | $34.74 | 34 |
| 2021-09-09 | $36.92 | $36.92 | $36.61 | $36.61 | $35.17 | 981 |
| 2021-09-08 | $36.81 | $36.81 | $36.63 | $36.64 | $35.19 | 1,998 |
| 2021-09-07 | $37.13 | $37.27 | $37.00 | $37.00 | $35.53 | 2,038 |
| 2021-09-03 | $37.38 | $37.38 | $37.38 | $37.38 | $35.90 | 45 |
| 2021-09-02 | $37.80 | $37.80 | $37.46 | $37.46 | $35.98 | 618 |
| 2021-09-01 | $37.28 | $37.65 | $37.28 | $37.42 | $35.94 | 1,818 |
| 2021-08-31 | $37.43 | $37.43 | $37.30 | $37.30 | $35.83 | 554 |
| 2021-08-30 | $37.31 | $37.31 | $37.31 | $37.31 | $35.83 | 89 |
| 2021-08-27 | $37.48 | $37.48 | $37.48 | $37.48 | $36.00 | 115 |
| 2021-08-26 | $36.80 | $36.80 | $36.39 | $36.45 | $35.01 | 1,377 |
| 2021-08-25 | $36.79 | $36.79 | $36.79 | $36.79 | $35.34 | 541 |
| 2021-08-24 | $36.49 | $36.61 | $36.49 | $36.61 | $35.16 | 541 |
| 2021-08-23 | $36.47 | $36.47 | $36.32 | $36.37 | $34.94 | 702 |
| 2021-08-20 | $35.89 | $35.89 | $35.89 | $35.89 | $34.47 | 1 |
| 2021-08-19 | $35.03 | $35.24 | $35.03 | $35.18 | $33.79 | 524 |
| 2021-08-18 | $36.06 | $36.06 | $35.53 | $35.53 | $34.13 | 100 |
| 2021-08-17 | $35.92 | $35.92 | $35.92 | $35.92 | $34.50 | 4 |
| 2021-08-16 | $36.50 | $36.50 | $36.50 | $36.50 | $35.06 | 81 |
| 2021-08-13 | $36.76 | $36.81 | $36.65 | $36.65 | $35.20 | 2,346 |
| 2021-08-12 | $36.95 | $36.95 | $36.95 | $36.95 | $35.49 | 48 |
| 2021-08-11 | $37.07 | $37.07 | $37.07 | $37.07 | $35.61 | 8 |
| 2021-08-10 | $36.82 | $36.82 | $36.82 | $36.82 | $35.37 | 25 |
| 2021-08-09 | $36.48 | $36.48 | $36.48 | $36.48 | $35.03 | 70 |
| 2021-08-06 | $36.79 | $36.79 | $36.79 | $36.79 | $35.34 | 6 |
| 2021-08-05 | $36.34 | $36.34 | $36.34 | $36.34 | $34.90 | 219 |
| 2021-08-04 | $35.95 | $35.95 | $35.82 | $35.82 | $34.40 | 219 |
| 2021-08-03 | $36.44 | $36.44 | $36.44 | $36.44 | $35.00 | 3 |
| 2021-08-02 | $36.34 | $36.34 | $36.09 | $36.09 | $34.66 | 114 |
| 2021-07-30 | $36.40 | $36.40 | $36.28 | $36.28 | $34.85 | 168 |
| 2021-07-29 | $36.30 | $36.43 | $36.30 | $36.43 | $34.99 | 113 |
| 2021-07-28 | $35.48 | $35.98 | $35.47 | $35.98 | $34.56 | 1,364 |
| 2021-07-27 | $35.69 | $35.69 | $35.69 | $35.69 | $34.28 | 17 |
| 2021-07-26 | $35.98 | $35.98 | $35.98 | $35.98 | $34.56 | 82 |
| 2021-07-23 | $35.69 | $35.69 | $35.69 | $35.69 | $34.28 | 82 |
| 2021-07-22 | $35.51 | $35.51 | $35.42 | $35.42 | $34.02 | 181 |
| 2021-07-21 | $35.96 | $36.08 | $35.96 | $36.08 | $34.65 | 3,152 |
| 2021-07-20 | $35.46 | $35.46 | $35.46 | $35.46 | $34.06 | 1 |
| 2021-07-19 | $34.57 | $34.57 | $34.19 | $34.19 | $32.84 | 260 |
| 2021-07-16 | $35.66 | $35.69 | $35.07 | $35.07 | $33.68 | 359 |
| 2021-07-15 | $35.52 | $35.58 | $35.52 | $35.58 | $34.17 | 250 |
| 2021-07-14 | $35.79 | $35.79 | $35.79 | $35.79 | $34.38 | 11 |
| 2021-07-13 | $36.44 | $36.44 | $36.21 | $36.21 | $34.78 | 2,369 |
| 2021-07-12 | $36.67 | $36.92 | $36.67 | $36.92 | $35.46 | 556 |
| 2021-07-09 | $36.73 | $36.73 | $36.73 | $36.73 | $35.28 | 7 |
| 2021-07-08 | $35.72 | $35.72 | $35.72 | $35.72 | $34.30 | 7 |
| 2021-07-07 | $36.43 | $36.43 | $36.25 | $36.27 | $34.84 | 564 |
| 2021-07-06 | $36.29 | $36.50 | $36.08 | $36.50 | $35.06 | 948 |
| 2021-07-02 | $37.01 | $37.01 | $37.01 | $37.01 | $35.55 | 60 |
| 2021-07-01 | $37.66 | $37.66 | $37.66 | $37.66 | $35.90 | 80 |
| 2021-06-30 | $37.44 | $37.44 | $37.44 | $37.44 | $35.70 | 80 |
| 2021-06-29 | $37.54 | $37.54 | $37.29 | $37.29 | $35.56 | 189 |
| 2021-06-28 | $37.40 | $37.40 | $37.40 | $37.40 | $35.66 | 121 |
| 2021-06-25 | $38.00 | $38.00 | $37.83 | $37.83 | $36.07 | 169 |
| 2021-06-24 | $37.73 | $37.73 | $37.73 | $37.73 | $35.98 | 42 |
| 2021-06-23 | $37.22 | $37.22 | $37.22 | $37.22 | $35.49 | 42 |
| 2021-06-22 | $36.98 | $37.16 | $36.98 | $37.16 | $35.44 | 221 |
| 2021-06-21 | $36.46 | $36.96 | $36.46 | $36.96 | $35.25 | 992 |
| 2021-06-18 | $36.08 | $36.08 | $36.08 | $36.08 | $34.41 | 79 |
| 2021-06-17 | $37.23 | $37.23 | $36.98 | $37.04 | $35.32 | 847 |
| 2021-06-16 | $37.74 | $37.75 | $37.74 | $37.75 | $35.99 | 4,126 |
| 2021-06-15 | $37.74 | $37.75 | $37.74 | $37.75 | $35.99 | 170 |
| 2021-06-14 | $37.85 | $37.85 | $37.66 | $37.66 | $35.91 | 852 |
| 2021-06-11 | $37.85 | $37.86 | $37.85 | $37.86 | $36.10 | 543 |
| 2021-06-10 | $38.11 | $38.11 | $37.50 | $37.50 | $35.75 | 568 |
| 2021-06-09 | $38.28 | $38.28 | $38.01 | $38.01 | $36.24 | 299 |
| 2021-06-08 | $38.03 | $38.38 | $38.02 | $38.35 | $36.57 | 3,123 |
| 2021-06-07 | $37.65 | $37.89 | $37.64 | $37.87 | $36.11 | 2,795 |
| 2021-06-04 | $37.25 | $37.54 | $37.25 | $37.54 | $35.79 | 637 |
| 2021-06-03 | $37.23 | $37.45 | $37.23 | $37.34 | $35.60 | 608 |
| 2021-06-02 | $37.69 | $37.69 | $37.65 | $37.66 | $35.91 | 451 |
| 2021-06-01 | $36.85 | $37.72 | $36.85 | $37.72 | $35.97 | 505 |
| 2021-05-28 | $37.12 | $37.12 | $37.12 | $37.12 | $35.39 | 19 |
| 2021-05-27 | $37.24 | $37.24 | $37.24 | $37.24 | $35.51 | 66 |
| 2021-05-26 | $36.79 | $36.79 | $36.79 | $36.79 | $35.08 | 66 |
| 2021-05-25 | $36.25 | $36.25 | $36.04 | $36.04 | $34.37 | 946 |
| 2021-05-24 | $35.63 | $36.48 | $35.63 | $36.48 | $34.79 | 224 |
| 2021-05-21 | $36.29 | $36.29 | $36.29 | $36.29 | $34.60 | 20 |
| 2021-05-20 | $35.93 | $36.10 | $35.93 | $36.10 | $34.42 | 1,019 |
| 2021-05-19 | $35.38 | $35.92 | $35.34 | $35.92 | $34.25 | 516 |
| 2021-05-18 | $36.62 | $36.62 | $36.25 | $36.25 | $34.57 | 435 |
| 2021-05-17 | $36.26 | $36.66 | $35.41 | $36.66 | $34.96 | 345 |
| 2021-05-14 | $36.43 | $36.43 | $36.43 | $36.43 | $34.73 | 280 |
| 2021-05-13 | $35.23 | $35.67 | $35.23 | $35.67 | $34.02 | 280 |
| 2021-05-12 | $35.49 | $35.49 | $34.80 | $34.80 | $33.18 | 466 |
| 2021-05-11 | $36.09 | $36.09 | $36.09 | $36.09 | $34.41 | 1,332 |
| 2021-05-10 | $37.74 | $37.74 | $36.37 | $36.37 | $34.68 | 1,332 |
| 2021-05-07 | $36.99 | $37.15 | $36.99 | $37.13 | $35.40 | 1,569 |
| 2021-05-06 | $36.32 | $36.75 | $36.30 | $36.75 | $35.04 | 378 |
| 2021-05-05 | $36.49 | $36.71 | $36.49 | $36.49 | $34.79 | 2,751 |
| 2021-05-04 | $36.31 | $36.51 | $36.31 | $36.51 | $34.81 | 837 |
| 2021-05-03 | $36.88 | $36.88 | $36.71 | $36.71 | $35.00 | 256 |
| 2021-04-30 | $36.54 | $36.61 | $36.25 | $36.25 | $34.56 | 4,439 |
| 2021-04-29 | $36.85 | $36.85 | $36.85 | $36.85 | $35.14 | 186 |
| 2021-04-28 | $36.70 | $36.70 | $36.70 | $36.70 | $35.00 | 1 |
| 2021-04-27 | $36.67 | $36.67 | $36.66 | $36.66 | $34.95 | 100 |
| 2021-04-26 | $36.62 | $36.62 | $36.54 | $36.54 | $34.84 | 277 |
| 2021-04-23 | $36.22 | $36.47 | $36.22 | $36.38 | $34.69 | 1,516 |
| 2021-04-22 | $35.72 | $35.72 | $35.72 | $35.72 | $34.06 | 605 |
| 2021-04-21 | $35.62 | $35.86 | $35.62 | $35.86 | $34.19 | 605 |
| 2021-04-20 | $35.68 | $35.68 | $35.02 | $35.02 | $33.39 | 300 |
| 2021-04-19 | $35.87 | $35.87 | $35.87 | $35.87 | $34.20 | 360 |
| 2021-04-16 | $36.37 | $36.37 | $36.31 | $36.31 | $34.62 | 360 |
| 2021-04-15 | $36.15 | $36.15 | $36.15 | $36.15 | $34.47 | 24 |
| 2021-04-14 | $36.00 | $36.00 | $36.00 | $36.00 | $34.33 | 7,515 |
| 2021-04-13 | $35.64 | $35.68 | $35.60 | $35.68 | $34.03 | 7,515 |
| 2021-04-12 | $35.89 | $35.89 | $35.89 | $35.89 | $34.22 | 396 |
| 2021-04-09 | $35.77 | $35.88 | $35.77 | $35.88 | $34.21 | 396 |
| 2021-04-08 | $35.57 | $35.77 | $35.50 | $35.77 | $34.11 | 730 |
| 2021-04-07 | $35.90 | $35.90 | $35.58 | $35.58 | $33.92 | 1,025 |
| 2021-04-06 | $36.41 | $36.41 | $36.09 | $36.09 | $34.42 | 5,581 |
| 2021-04-05 | $36.14 | $36.14 | $36.14 | $36.14 | $34.46 | 11 |
| 2021-04-01 | $35.95 | $36.15 | $35.95 | $36.15 | $34.22 | 212 |
| 2021-03-31 | $35.75 | $35.75 | $35.75 | $35.75 | $33.84 | 881 |
| 2021-03-30 | $35.53 | $35.55 | $35.48 | $35.51 | $33.61 | 881 |
| 2021-03-29 | $35.15 | $35.15 | $35.09 | $35.09 | $33.22 | 298 |
| 2021-03-26 | $35.90 | $35.90 | $35.90 | $35.90 | $33.98 | 13 |
| 2021-03-25 | $34.02 | $35.17 | $34.02 | $35.17 | $33.29 | 2,381 |
| 2021-03-24 | $35.30 | $35.65 | $34.20 | $34.20 | $32.37 | 3,806 |
| 2021-03-23 | $35.77 | $35.77 | $34.68 | $34.80 | $32.94 | 7,362 |
| 2021-03-22 | $36.06 | $36.06 | $36.06 | $36.06 | $34.13 | 234 |
| 2021-03-19 | $36.52 | $36.52 | $36.52 | $36.52 | $34.57 | 1 |
| 2021-03-18 | $37.53 | $37.65 | $36.38 | $36.38 | $34.43 | 1,361 |
| 2021-03-17 | $36.99 | $37.23 | $36.99 | $37.23 | $35.24 | 1,884 |
| 2021-03-16 | $37.59 | $37.59 | $37.07 | $37.07 | $35.09 | 590 |
| 2021-03-15 | $37.70 | $37.74 | $37.46 | $37.70 | $35.68 | 1,409 |
| 2021-03-12 | $37.67 | $37.75 | $37.60 | $37.75 | $35.73 | 806 |
| 2021-03-11 | $37.25 | $37.34 | $37.25 | $37.34 | $35.34 | 206 |
| 2021-03-10 | $36.95 | $36.96 | $36.85 | $36.85 | $34.88 | 1,616 |
| 2021-03-09 | $36.33 | $36.33 | $36.10 | $36.10 | $34.17 | 3,392 |
| 2021-03-08 | $35.93 | $35.93 | $35.72 | $35.72 | $33.81 | 795 |
| 2021-03-05 | $34.50 | $34.98 | $34.50 | $34.98 | $33.11 | 581 |
| 2021-03-04 | $33.87 | $34.08 | $33.87 | $34.08 | $32.26 | 476 |
| 2021-03-03 | $35.28 | $35.45 | $34.92 | $34.92 | $33.05 | 3,840 |
| 2021-03-02 | $35.00 | $35.14 | $34.85 | $34.85 | $32.99 | 282 |
| 2021-03-01 | $34.86 | $35.35 | $34.86 | $35.35 | $33.46 | 58,101 |
| 2021-02-26 | $34.60 | $34.60 | $34.41 | $34.41 | $32.57 | 332 |
| 2021-02-25 | $35.38 | $35.38 | $34.58 | $34.58 | $32.74 | 232 |
| 2021-02-24 | $35.55 | $35.75 | $35.55 | $35.75 | $33.84 | 928 |
| 2021-02-23 | $34.23 | $34.71 | $34.23 | $34.71 | $32.86 | 183 |
| 2021-02-22 | $35.07 | $35.09 | $34.75 | $34.91 | $33.04 | 2,223 |
| 2021-02-19 | $34.72 | $34.72 | $34.64 | $34.64 | $32.79 | 126 |
| 2021-02-18 | $34.74 | $34.74 | $34.10 | $34.10 | $32.27 | 269 |
| 2021-02-17 | $34.68 | $34.68 | $34.56 | $34.63 | $32.78 | 734 |
| 2021-02-16 | $34.85 | $34.85 | $34.81 | $34.81 | $32.95 | 593 |
| 2021-02-12 | $34.89 | $34.89 | $34.89 | $34.89 | $33.02 | 172 |
| 2021-02-11 | $34.85 | $34.85 | $34.75 | $34.75 | $32.90 | 725 |
| 2021-02-10 | $34.90 | $34.98 | $34.66 | $34.66 | $32.80 | 6,832 |
| 2021-02-09 | $34.50 | $34.76 | $34.41 | $34.76 | $32.90 | 1,135 |
| 2021-02-08 | $34.33 | $34.53 | $34.28 | $34.53 | $32.69 | 10,237 |
| 2021-02-05 | $33.61 | $33.61 | $33.61 | $33.61 | $31.81 | 2,816 |
| 2021-02-04 | $33.20 | $33.20 | $33.17 | $33.20 | $31.43 | 2,816 |
| 2021-02-03 | $32.63 | $32.63 | $32.63 | $32.63 | $30.89 | 46 |
| 2021-02-02 | $32.48 | $32.73 | $32.27 | $32.54 | $30.80 | 3,214 |
| 2021-02-01 | $31.83 | $32.48 | $31.83 | $32.48 | $30.75 | 4,856 |
| 2021-01-29 | $31.83 | $31.83 | $31.83 | $31.83 | $30.12 | 10 |
| 2021-01-28 | $32.33 | $32.33 | $32.33 | $32.33 | $30.60 | 168 |
| 2021-01-27 | $32.92 | $32.92 | $32.92 | $32.92 | $31.16 | 168 |
| 2021-01-26 | $33.25 | $33.29 | $33.13 | $33.13 | $31.36 | 484 |
| 2021-01-25 | $33.25 | $33.25 | $33.12 | $33.12 | $31.35 | 414 |
| 2021-01-22 | $33.12 | $33.12 | $33.12 | $33.12 | $31.35 | 151 |
| 2021-01-21 | $33.40 | $33.40 | $32.67 | $32.73 | $30.98 | 852 |
| 2021-01-20 | $33.10 | $33.10 | $33.07 | $33.07 | $31.30 | 265 |
| 2021-01-19 | $32.73 | $32.75 | $32.72 | $32.75 | $31.00 | 567 |
| 2021-01-15 | $33.50 | $33.50 | $32.40 | $32.40 | $30.67 | 1,974 |
| 2021-01-14 | $32.82 | $33.15 | $32.82 | $33.00 | $31.24 | 2,022 |
| 2021-01-13 | $33.05 | $33.05 | $32.31 | $32.34 | $30.61 | 2,559 |
| 2021-01-12 | $32.32 | $32.59 | $32.32 | $32.59 | $30.85 | 1,655 |
| 2021-01-11 | $32.74 | $32.74 | $32.04 | $32.16 | $30.44 | 5,026 |
| 2021-01-08 | $32.88 | $32.88 | $31.82 | $31.97 | $30.26 | 5,407 |
| 2021-01-07 | $32.50 | $32.50 | $31.92 | $32.17 | $30.45 | 4,985 |
| 2021-01-06 | $31.78 | $31.78 | $31.72 | $31.72 | $30.02 | 213 |
| 2021-01-05 | $29.86 | $30.34 | $29.86 | $30.26 | $28.64 | 2,536 |
| 2021-01-04 | $29.58 | $29.60 | $29.56 | $29.56 | $27.98 | 3,340 |
| 2020-12-31 | $29.82 | $29.91 | $29.82 | $29.91 | $28.31 | 6,909 |
| 2020-12-30 | $29.89 | $29.89 | $29.89 | $29.89 | $28.29 | 78 |
| 2020-12-29 | $29.90 | $29.90 | $29.55 | $29.55 | $27.97 | 1,100 |
| 2020-12-28 | $30.07 | $30.07 | $30.07 | $30.07 | $28.46 | 18 |
| 2020-12-24 | $30.16 | $30.16 | $30.16 | $30.16 | $28.33 | 73 |
| 2020-12-23 | $30.18 | $30.18 | $30.18 | $30.18 | $28.35 | 73 |
| 2020-12-22 | $29.76 | $29.84 | $29.76 | $29.84 | $28.03 | 237 |
| 2020-12-21 | $29.64 | $29.67 | $29.64 | $29.67 | $27.87 | 1,033 |
| 2020-12-18 | $30.05 | $30.05 | $29.81 | $29.81 | $28.00 | 922 |
| 2020-12-17 | $30.03 | $30.03 | $30.03 | $30.03 | $28.21 | 1,039 |
| 2020-12-16 | $29.90 | $29.90 | $29.76 | $29.76 | $27.95 | 1,039 |
| 2020-12-15 | $29.41 | $29.87 | $29.41 | $29.87 | $28.06 | 940 |
| 2020-12-14 | $29.14 | $29.14 | $29.14 | $29.14 | $27.37 | 300 |
| 2020-12-11 | $29.30 | $29.30 | $29.14 | $29.14 | $27.37 | 260 |
| 2020-12-10 | $29.41 | $29.41 | $29.41 | $29.41 | $27.62 | 847 |
| 2020-12-09 | $29.29 | $29.29 | $29.29 | $29.29 | $27.51 | 847 |
| 2020-12-08 | $29.04 | $29.29 | $29.04 | $29.29 | $27.51 | 137 |
| 2020-12-07 | $29.07 | $29.07 | $29.02 | $29.02 | $27.26 | 1,297 |
| 2020-12-04 | $29.12 | $29.12 | $29.12 | $29.12 | $27.35 | 0 |
| 2020-12-03 | $28.36 | $28.36 | $28.36 | $28.36 | $26.63 | 396 |
| 2020-12-02 | $28.25 | $28.25 | $28.18 | $28.18 | $26.47 | 396 |
| 2020-12-01 | $28.08 | $28.08 | $28.08 | $28.08 | $26.38 | 12 |
| 2020-11-30 | $27.64 | $27.64 | $27.64 | $27.64 | $25.97 | 1,365 |
| 2020-11-27 | $28.22 | $28.34 | $28.22 | $28.34 | $26.62 | 1,365 |
| 2020-11-25 | $28.45 | $28.45 | $28.37 | $28.37 | $26.65 | 121 |
| 2020-11-24 | $28.63 | $28.63 | $28.63 | $28.63 | $26.90 | 455 |
| 2020-11-23 | $27.83 | $27.90 | $27.83 | $27.90 | $26.20 | 455 |
| 2020-11-20 | $27.24 | $27.24 | $27.24 | $27.24 | $25.59 | 7 |
| 2020-11-19 | $27.04 | $27.27 | $27.04 | $27.27 | $25.61 | 900 |
| 2020-11-18 | $27.13 | $27.13 | $27.13 | $27.13 | $25.48 | 20 |
| 2020-11-17 | $27.52 | $27.52 | $27.43 | $27.43 | $25.77 | 799 |
| 2020-11-16 | $27.28 | $27.28 | $27.28 | $27.28 | $25.63 | 36 |
| 2020-11-13 | $26.52 | $26.52 | $26.52 | $26.52 | $24.91 | 50 |
| 2020-11-12 | $25.81 | $25.81 | $25.81 | $25.81 | $24.24 | 50 |
| 2020-11-11 | $26.30 | $26.38 | $26.30 | $26.38 | $24.78 | 1,143 |
| 2020-11-10 | $26.44 | $26.65 | $26.42 | $26.54 | $24.93 | 439 |
| 2020-11-09 | $26.30 | $26.48 | $25.94 | $25.94 | $24.36 | 244 |
| 2020-11-06 | $24.64 | $24.64 | $24.64 | $24.64 | $23.15 | 0 |
| 2020-11-05 | $24.90 | $24.90 | $24.90 | $24.90 | $23.39 | 1,500 |
| 2020-11-04 | $24.39 | $24.48 | $24.19 | $24.19 | $22.72 | 1,500 |
| 2020-11-03 | $24.31 | $24.49 | $24.31 | $24.49 | $23.01 | 927 |
| 2020-11-02 | $23.73 | $23.80 | $23.73 | $23.80 | $22.35 | 1,827 |
| 2020-10-30 | $23.30 | $23.32 | $23.16 | $23.16 | $21.75 | 554 |
| 2020-10-29 | $23.63 | $23.65 | $23.61 | $23.65 | $22.22 | 757 |
| 2020-10-28 | $23.38 | $23.38 | $23.38 | $23.38 | $21.97 | 674 |
| 2020-10-27 | $24.33 | $24.33 | $24.12 | $24.12 | $22.66 | 674 |
| 2020-10-26 | $24.41 | $24.41 | $24.41 | $24.41 | $22.93 | 97 |
| 2020-10-23 | $24.96 | $24.96 | $24.96 | $24.96 | $23.44 | 22 |
| 2020-10-22 | $24.84 | $24.84 | $24.84 | $24.84 | $23.33 | 0 |
| 2020-10-21 | $24.45 | $24.45 | $24.45 | $24.45 | $22.97 | 400 |
| 2020-10-20 | $24.79 | $24.79 | $24.56 | $24.56 | $23.07 | 400 |
| 2020-10-19 | $24.35 | $24.35 | $24.35 | $24.35 | $22.87 | 40 |
| 2020-10-16 | $24.69 | $24.69 | $24.69 | $24.69 | $23.19 | 0 |
| 2020-10-15 | $24.81 | $24.81 | $24.81 | $24.81 | $23.31 | 0 |
| 2020-10-14 | $24.54 | $24.54 | $24.54 | $24.54 | $23.05 | 0 |
| 2020-10-13 | $24.66 | $24.66 | $24.66 | $24.66 | $23.17 | 0 |
| 2020-10-12 | $24.91 | $24.91 | $24.91 | $24.91 | $23.40 | 0 |
| 2020-10-09 | $24.73 | $24.73 | $24.73 | $24.73 | $23.23 | 1 |
| 2020-10-08 | $24.60 | $24.60 | $24.60 | $24.60 | $23.10 | 2 |
| 2020-10-07 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 2 |
| 2020-10-06 | $23.92 | $23.92 | $23.92 | $23.92 | $22.47 | 48 |
| 2020-10-05 | $23.85 | $23.90 | $23.85 | $23.90 | $22.45 | 204 |
| 2020-10-02 | $22.85 | $23.45 | $21.93 | $22.57 | $21.20 | 5,124 |
| 2020-10-01 | $23.34 | $23.34 | $23.34 | $23.34 | $21.72 | 0 |
| 2020-09-30 | $23.07 | $23.07 | $23.07 | $23.07 | $21.47 | 222 |
| 2020-09-29 | $22.73 | $22.97 | $22.71 | $22.97 | $21.38 | 222 |
| 2020-09-28 | $23.08 | $23.08 | $23.08 | $23.08 | $21.48 | 0 |
| 2020-09-25 | $22.46 | $22.46 | $22.46 | $22.46 | $20.90 | 0 |
| 2020-09-24 | $22.19 | $22.19 | $22.19 | $22.19 | $20.66 | 270 |
| 2020-09-23 | $22.26 | $22.26 | $22.16 | $22.16 | $20.63 | 270 |
| 2020-09-22 | $22.85 | $22.85 | $22.85 | $22.85 | $21.27 | 60 |
| 2020-09-21 | $22.37 | $22.61 | $22.36 | $22.61 | $21.04 | 600 |
| 2020-09-18 | $23.51 | $23.51 | $23.51 | $23.51 | $21.88 | 55 |
| 2020-09-17 | $23.69 | $23.69 | $23.69 | $23.69 | $22.05 | 465 |
| 2020-09-16 | $23.97 | $23.97 | $23.52 | $23.90 | $22.25 | 465 |
| 2020-09-15 | $23.73 | $23.73 | $23.73 | $23.73 | $22.08 | 0 |
| 2020-09-14 | $23.70 | $23.70 | $23.70 | $23.70 | $22.05 | 0 |
| 2020-09-11 | $23.24 | $23.24 | $23.24 | $23.24 | $21.63 | 0 |
| 2020-09-10 | $23.45 | $23.45 | $23.45 | $23.45 | $21.82 | 0 |
| 2020-09-09 | $23.74 | $23.74 | $23.74 | $23.74 | $22.09 | 15 |
| 2020-09-08 | $23.48 | $23.48 | $23.48 | $23.48 | $21.85 | 15 |
| 2020-09-04 | $23.85 | $24.06 | $23.82 | $24.06 | $22.39 | 595 |
| 2020-09-03 | $24.20 | $24.20 | $24.20 | $24.20 | $22.52 | 2,488 |
| 2020-09-02 | $24.56 | $24.85 | $24.56 | $24.85 | $23.12 | 2,488 |
| 2020-09-01 | $24.50 | $24.50 | $24.50 | $24.50 | $22.80 | 0 |
| 2020-08-31 | $24.29 | $24.29 | $24.29 | $24.29 | $22.61 | 0 |
| 2020-08-28 | $24.58 | $24.58 | $24.58 | $24.58 | $22.88 | 528 |
| 2020-08-27 | $24.45 | $24.45 | $24.40 | $24.45 | $22.75 | 528 |
| 2020-08-26 | $24.36 | $24.36 | $24.36 | $24.36 | $22.67 | 22 |
| 2020-08-25 | $24.55 | $24.55 | $24.55 | $24.55 | $22.85 | 27 |
| 2020-08-24 | $24.51 | $24.51 | $24.51 | $24.51 | $22.81 | 0 |
| 2020-08-21 | $24.10 | $24.10 | $24.10 | $24.10 | $22.43 | 30 |
| 2020-08-20 | $24.28 | $24.28 | $24.28 | $24.28 | $22.60 | 31 |
| 2020-08-19 | $24.43 | $24.43 | $24.43 | $24.43 | $22.74 | 21 |
| 2020-08-18 | $24.40 | $24.40 | $24.40 | $24.40 | $22.71 | 23 |
| 2020-08-17 | $24.66 | $24.74 | $24.59 | $24.71 | $23.00 | 570 |
| 2020-08-14 | $24.59 | $24.70 | $24.59 | $24.66 | $22.95 | 5,097 |
| 2020-08-13 | $24.73 | $24.73 | $24.66 | $24.66 | $22.95 | 100 |
| 2020-08-12 | $24.84 | $24.84 | $24.84 | $24.84 | $23.12 | 0 |
| 2020-08-11 | $24.69 | $24.69 | $24.69 | $24.69 | $22.98 | 39 |
| 2020-08-10 | $24.75 | $24.75 | $24.75 | $24.75 | $23.03 | 39 |
| 2020-08-07 | $24.50 | $24.50 | $24.50 | $24.50 | $22.80 | 61 |
| 2020-08-06 | $23.98 | $24.07 | $23.98 | $24.07 | $22.40 | 1,423 |
| 2020-08-05 | $24.19 | $24.19 | $24.19 | $24.19 | $22.51 | 37 |
| 2020-08-04 | $23.39 | $23.65 | $23.39 | $23.65 | $22.01 | 11,953 |
| 2020-08-03 | $23.00 | $23.52 | $22.98 | $23.52 | $21.89 | 15,329 |
| 2020-07-31 | $23.10 | $23.10 | $23.10 | $23.10 | $21.50 | 20 |
| 2020-07-30 | $23.30 | $23.30 | $23.30 | $23.30 | $21.69 | 89 |
| 2020-07-29 | $23.45 | $23.45 | $23.45 | $23.45 | $21.82 | 7 |
| 2020-07-28 | $22.86 | $22.86 | $22.86 | $22.86 | $21.27 | 1 |
| 2020-07-27 | $23.02 | $23.02 | $23.02 | $23.02 | $21.42 | 200 |
| 2020-07-24 | $22.72 | $22.72 | $22.72 | $22.72 | $21.14 | 340 |
| 2020-07-23 | $23.13 | $23.13 | $23.13 | $23.13 | $21.53 | 1 |
| 2020-07-22 | $22.88 | $22.88 | $22.86 | $22.86 | $21.28 | 622 |
| 2020-07-21 | $22.92 | $22.93 | $22.92 | $22.93 | $21.34 | 15,496 |
| 2020-07-20 | $22.37 | $22.50 | $22.37 | $22.50 | $20.94 | 21,600 |
| 2020-07-17 | $22.48 | $22.62 | $22.48 | $22.62 | $21.05 | 14,256 |
| 2020-07-16 | $22.65 | $22.65 | $22.61 | $22.61 | $21.05 | 25,008 |
| 2020-07-15 | $22.63 | $22.79 | $22.62 | $22.79 | $21.21 | 12,563 |
| 2020-07-14 | $21.65 | $21.93 | $21.65 | $21.93 | $20.41 | 13,638 |
| 2020-07-13 | $21.90 | $21.90 | $21.62 | $21.62 | $20.12 | 28,612 |
| 2020-07-10 | $21.59 | $21.79 | $21.59 | $21.79 | $20.28 | 18,388 |
| 2020-07-09 | $21.24 | $21.43 | $21.24 | $21.33 | $19.85 | 6,341 |
| 2020-07-08 | $21.59 | $21.83 | $21.59 | $21.83 | $20.32 | 29,722 |
| 2020-07-07 | $21.80 | $21.80 | $21.70 | $21.70 | $20.19 | 4,088 |
| 2020-07-06 | $22.04 | $22.14 | $22.04 | $22.14 | $20.60 | 35,081 |
| 2020-07-02 | $22.02 | $22.02 | $21.88 | $21.88 | $20.36 | 3,908 |
| 2020-07-01 | $21.75 | $21.80 | $21.28 | $21.80 | $20.28 | 31,660 |
| 2020-06-30 | $21.87 | $22.11 | $21.87 | $22.11 | $20.57 | 34,858 |
| 2020-06-29 | $21.60 | $21.69 | $21.60 | $21.69 | $20.19 | 27,281 |
| 2020-06-26 | $20.74 | $20.77 | $20.74 | $20.77 | $19.33 | 5,747 |
| 2020-06-25 | $21.00 | $21.45 | $21.00 | $21.45 | $19.92 | 1,665 |
| 2020-06-24 | $21.39 | $21.39 | $21.08 | $21.11 | $19.60 | 36,076 |
| 2020-06-23 | $22.00 | $22.05 | $22.00 | $22.05 | $20.48 | 5,362 |
| 2020-06-22 | $21.63 | $21.91 | $21.63 | $21.91 | $20.35 | 15,123 |
| 2020-06-19 | $21.69 | $21.85 | $21.69 | $21.85 | $20.30 | 387 |
| 2020-06-18 | $21.94 | $22.05 | $21.94 | $22.01 | $20.44 | 3,259 |
| 2020-06-17 | $22.03 | $22.29 | $21.74 | $22.10 | $20.53 | 6,637 |
| 2020-06-16 | $22.51 | $22.62 | $22.46 | $22.46 | $20.86 | 26,565 |
| 2020-06-15 | $21.42 | $21.79 | $21.41 | $21.75 | $20.20 | 20,701 |
| 2020-06-12 | $21.33 | $21.45 | $21.03 | $21.45 | $19.92 | 50,456 |
| 2020-06-11 | $21.11 | $21.11 | $20.92 | $20.92 | $19.43 | 111 |
| 2020-06-10 | $23.01 | $23.31 | $22.98 | $22.98 | $21.34 | 9,899 |
| 2020-06-09 | $23.95 | $23.95 | $23.78 | $23.78 | $22.09 | 264 |
| 2020-06-08 | $24.03 | $24.37 | $24.00 | $24.37 | $22.64 | 1,995 |
| 2020-06-05 | $24.05 | $24.32 | $23.89 | $23.89 | $22.19 | 4,844 |
| 2020-06-04 | $22.45 | $22.86 | $22.44 | $22.86 | $21.23 | 2,088 |
| 2020-06-03 | $22.65 | $22.70 | $22.52 | $22.54 | $20.94 | 4,625 |
| 2020-06-02 | $21.77 | $21.86 | $21.76 | $21.78 | $20.23 | 991 |
| 2020-06-01 | $21.30 | $21.71 | $21.30 | $21.71 | $20.17 | 2,283 |
| 2020-05-29 | $21.18 | $21.66 | $20.97 | $21.41 | $19.88 | 47,936 |
| 2020-05-28 | $21.97 | $23.78 | $21.51 | $21.61 | $20.07 | 23,258 |
| 2020-05-27 | $22.10 | $22.10 | $22.10 | $22.10 | $20.53 | 53 |
| 2020-05-26 | $22.42 | $22.42 | $21.23 | $21.23 | $19.72 | 235 |
| 2020-05-22 | $20.40 | $20.40 | $20.40 | $20.40 | $18.94 | 0 |
| 2020-05-21 | $20.33 | $20.33 | $20.32 | $20.33 | $18.88 | 2,939 |
| 2020-05-20 | $20.33 | $20.33 | $20.28 | $20.28 | $18.84 | 2,830 |
| 2020-05-19 | $20.02 | $20.08 | $19.73 | $19.73 | $18.33 | 2,161 |
| 2020-05-18 | $20.06 | $20.06 | $20.06 | $20.06 | $18.63 | 95 |
| 2020-05-15 | $18.69 | $18.69 | $18.69 | $18.69 | $17.36 | 79 |
| 2020-05-14 | $18.40 | $18.40 | $18.40 | $18.40 | $17.09 | 1 |
| 2020-05-13 | $18.32 | $18.32 | $18.32 | $18.32 | $17.01 | 13 |
| 2020-05-12 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2020-05-11 | $19.94 | $19.94 | $19.94 | $19.94 | $18.52 | 49 |
| 2020-05-08 | $19.92 | $20.24 | $19.92 | $20.24 | $18.80 | 756 |
| 2020-05-07 | $19.27 | $19.40 | $19.27 | $19.40 | $18.02 | 3,490 |
| 2020-05-06 | $19.34 | $19.34 | $19.34 | $19.34 | $17.96 | 0 |
| 2020-05-05 | $19.10 | $19.10 | $19.10 | $19.10 | $17.74 | 181 |
| 2020-05-04 | $19.12 | $19.12 | $19.07 | $19.10 | $17.74 | 869 |
| 2020-05-01 | $20.33 | $20.33 | $20.33 | $20.33 | $18.88 | 0 |
| 2020-04-30 | $20.30 | $20.33 | $20.30 | $20.33 | $18.88 | 107 |
| 2020-04-29 | $20.79 | $21.26 | $20.79 | $21.09 | $19.59 | 6,059 |
| 2020-04-28 | $19.61 | $19.61 | $19.61 | $19.61 | $18.21 | 0 |
| 2020-04-27 | $19.47 | $19.61 | $19.47 | $19.61 | $18.21 | 1,335 |
| 2020-04-24 | $18.60 | $18.81 | $18.60 | $18.78 | $17.44 | 468 |
| 2020-04-23 | $18.33 | $18.33 | $18.33 | $18.33 | $17.02 | 9 |
| 2020-04-22 | $18.33 | $18.37 | $18.30 | $18.33 | $17.02 | 1,517 |
| 2020-04-21 | $18.58 | $18.58 | $18.58 | $18.58 | $17.26 | 0 |
| 2020-04-20 | $18.92 | $18.92 | $18.58 | $18.58 | $17.26 | 360 |
| 2020-04-17 | $18.11 | $18.11 | $18.11 | $18.11 | $16.82 | 0 |
| 2020-04-16 | $18.17 | $18.17 | $18.17 | $18.17 | $16.87 | 0 |
| 2020-04-15 | $18.08 | $18.27 | $18.08 | $18.17 | $16.87 | 1,031 |
| 2020-04-14 | $19.31 | $19.31 | $19.08 | $19.08 | $17.72 | 135 |
| 2020-04-13 | $18.69 | $18.77 | $18.69 | $18.77 | $17.43 | 199 |
| 2020-04-09 | $19.04 | $19.42 | $19.03 | $19.42 | $18.04 | 3,454 |
| 2020-04-08 | $17.71 | $17.71 | $17.71 | $17.71 | $16.45 | 22 |
| 2020-04-07 | $17.63 | $17.63 | $17.63 | $17.63 | $16.38 | 27 |
| 2020-04-06 | $16.24 | $16.24 | $16.24 | $16.24 | $15.09 | 73 |
| 2020-04-03 | $16.84 | $16.84 | $16.84 | $16.84 | $15.64 | 1 |
| 2020-04-02 | $16.84 | $16.84 | $16.84 | $16.84 | $15.64 | 1 |
| 2020-04-01 | $16.62 | $16.62 | $16.62 | $16.62 | $15.44 | 51 |
| 2020-03-31 | $17.84 | $17.84 | $17.84 | $17.84 | $16.57 | 27 |
| 2020-03-30 | $17.99 | $17.99 | $17.91 | $17.91 | $16.64 | 1,927 |
| 2020-03-27 | $17.52 | $17.52 | $17.52 | $17.52 | $16.27 | 95 |
| 2020-03-26 | $18.18 | $18.29 | $18.18 | $18.29 | $16.95 | 296 |
| 2020-03-25 | $17.40 | $17.75 | $17.33 | $17.33 | $16.06 | 1,563 |
| 2020-03-24 | $16.11 | $16.78 | $16.11 | $16.78 | $15.55 | 1,787 |
| 2020-03-23 | $15.64 | $15.64 | $15.28 | $15.28 | $14.16 | 1,008 |
| 2020-03-20 | $16.48 | $16.56 | $15.96 | $15.96 | $14.79 | 1,379 |
| 2020-03-19 | $15.72 | $17.00 | $15.72 | $16.59 | $15.37 | 1,447 |
| 2020-03-18 | $16.56 | $16.58 | $15.66 | $15.66 | $14.51 | 1,899 |
| 2020-03-17 | $16.47 | $17.36 | $15.83 | $17.36 | $16.09 | 809 |
| 2020-03-16 | $17.00 | $17.00 | $16.20 | $16.20 | $15.01 | 577 |
| 2020-03-13 | $17.75 | $18.46 | $17.75 | $18.46 | $17.11 | 1,136 |
| 2020-03-12 | $19.80 | $19.80 | $17.61 | $17.61 | $16.32 | 4,162 |
| 2020-03-11 | $20.35 | $20.35 | $19.80 | $19.80 | $18.35 | 1,601 |
| 2020-03-10 | $21.04 | $21.04 | $21.01 | $21.01 | $19.47 | 170 |
| 2020-03-09 | $21.15 | $21.18 | $20.60 | $20.60 | $19.09 | 1,482 |
| 2020-03-06 | $22.64 | $22.64 | $22.64 | $22.64 | $20.98 | 0 |
| 2020-03-05 | $23.11 | $23.15 | $23.11 | $23.15 | $21.45 | 1,000 |
| 2020-03-04 | $23.57 | $24.03 | $23.57 | $24.01 | $22.25 | 2,256 |
| 2020-03-03 | $23.57 | $23.65 | $23.34 | $23.34 | $21.63 | 1,981 |
| 2020-03-02 | $23.15 | $23.35 | $23.15 | $23.35 | $21.64 | 2,261 |
| 2020-02-28 | $23.43 | $23.43 | $22.65 | $22.66 | $21.00 | 2,584 |
| 2020-02-27 | $24.00 | $24.10 | $23.53 | $23.53 | $21.81 | 5,425 |
| 2020-02-26 | $25.04 | $25.06 | $24.43 | $24.43 | $22.64 | 2,672 |
| 2020-02-25 | $25.15 | $25.15 | $24.82 | $24.82 | $23.00 | 8,364 |
| 2020-02-24 | $25.84 | $25.88 | $25.70 | $25.85 | $23.96 | 8,000 |
| 2020-02-21 | $26.95 | $26.95 | $26.95 | $26.95 | $24.98 | 0 |
| 2020-02-20 | $27.11 | $27.33 | $27.11 | $27.33 | $25.33 | 522 |
| 2020-02-19 | $27.21 | $27.21 | $27.16 | $27.20 | $25.20 | 771 |
| 2020-02-18 | $27.06 | $27.07 | $26.97 | $27.07 | $25.09 | 1,844 |
| 2020-02-14 | $27.21 | $27.22 | $27.10 | $27.22 | $25.23 | 4,807 |
| 2020-02-13 | $27.23 | $27.43 | $27.23 | $27.36 | $25.35 | 6,917 |
| 2020-02-12 | $27.28 | $27.28 | $27.28 | $27.28 | $25.28 | 106 |
| 2020-02-11 | $27.06 | $27.06 | $27.06 | $27.06 | $25.07 | 2 |
| 2020-02-10 | $26.81 | $26.81 | $26.81 | $26.81 | $24.85 | 50 |
| 2020-02-07 | $26.85 | $26.85 | $26.69 | $26.69 | $24.74 | 3,676 |
| 2020-02-06 | $27.12 | $27.14 | $27.12 | $27.14 | $25.15 | 398 |
| 2020-02-05 | $27.22 | $27.22 | $27.19 | $27.19 | $25.20 | 3,892 |
| 2020-02-04 | $26.82 | $26.82 | $26.66 | $26.66 | $24.71 | 1,814 |
| 2020-02-03 | $26.33 | $26.33 | $26.17 | $26.23 | $24.31 | 2,545 |
| 2020-01-31 | $26.04 | $26.04 | $25.96 | $25.96 | $24.05 | 8,413 |
| 2020-01-30 | $26.61 | $26.66 | $26.59 | $26.66 | $24.71 | 401 |
| 2020-01-29 | $26.84 | $26.84 | $26.70 | $26.70 | $24.75 | 5,296 |
| 2020-01-28 | $26.94 | $26.94 | $26.89 | $26.89 | $24.92 | 14,161 |
| 2020-01-27 | $26.58 | $26.86 | $26.47 | $26.64 | $24.69 | 10,308 |
| 2020-01-24 | $27.30 | $27.30 | $27.16 | $27.17 | $25.18 | 10,369 |
| 2020-01-23 | $27.51 | $27.66 | $27.51 | $27.62 | $25.59 | 8,765 |
| 2020-01-22 | $27.58 | $27.58 | $27.57 | $27.57 | $25.55 | 8,061 |
| 2020-01-21 | $27.64 | $27.68 | $27.56 | $27.56 | $25.54 | 9,616 |
| 2020-01-17 | $27.82 | $27.82 | $27.82 | $27.82 | $25.79 | 9,221 |
| 2020-01-16 | $27.83 | $27.83 | $27.83 | $27.83 | $25.79 | 8,276 |
| 2020-01-15 | $27.51 | $27.51 | $27.45 | $27.45 | $25.44 | 9,624 |
| 2020-01-14 | $27.42 | $27.42 | $27.36 | $27.36 | $25.35 | 11,071 |
| 2020-01-13 | $27.20 | $27.23 | $27.20 | $27.23 | $25.24 | 10,619 |
| 2020-01-10 | $27.00 | $27.08 | $27.00 | $27.00 | $25.02 | 1,564 |
| 2020-01-09 | $27.16 | $27.19 | $27.11 | $27.11 | $25.13 | 3,828 |
| 2020-01-08 | $27.18 | $27.18 | $27.10 | $27.10 | $25.11 | 223 |
| 2020-01-07 | $27.07 | $27.07 | $27.06 | $27.06 | $25.08 | 368 |
| 2020-01-06 | $26.98 | $27.18 | $26.98 | $27.18 | $25.19 | 211 |
| 2020-01-03 | $27.12 | $27.23 | $27.12 | $27.23 | $25.23 | 394 |
| 2020-01-02 | $27.03 | $27.20 | $27.03 | $27.20 | $25.21 | 2,343 |
| 2019-12-31 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 91 |
| 2019-12-30 | $27.24 | $27.24 | $27.12 | $27.12 | $25.13 | 696 |
| 2019-12-27 | $27.22 | $27.22 | $27.14 | $27.14 | $25.15 | 2,631 |
| 2019-12-26 | $27.44 | $27.44 | $27.41 | $27.41 | $25.26 | 7,620 |
| 2019-12-24 | $27.38 | $27.42 | $27.38 | $27.42 | $25.27 | 2,315 |
| 2019-12-23 | $27.32 | $27.41 | $27.32 | $27.37 | $25.22 | 3,720 |
| 2019-12-20 | $27.50 | $27.52 | $27.38 | $27.38 | $25.24 | 2,511 |
| 2019-12-19 | $27.34 | $27.34 | $27.34 | $27.34 | $25.20 | 248 |
| 2019-12-18 | $27.19 | $27.28 | $27.19 | $27.28 | $25.14 | 1,352 |
| 2019-12-17 | $27.15 | $27.15 | $27.05 | $27.05 | $24.93 | 6,911 |
| 2019-12-16 | $26.94 | $26.94 | $26.94 | $26.94 | $24.83 | 98 |
| 2019-12-13 | $27.03 | $27.03 | $26.77 | $26.77 | $24.67 | 2,690 |
| 2019-12-12 | $26.90 | $27.05 | $26.88 | $27.00 | $24.88 | 8,068 |
| 2019-12-11 | $26.68 | $26.68 | $26.62 | $26.65 | $24.56 | 13,623 |
| 2019-12-10 | $26.66 | $26.66 | $26.62 | $26.62 | $24.54 | 7,157 |
| 2019-12-09 | $26.72 | $26.72 | $26.63 | $26.63 | $24.55 | 1,913 |
| 2019-12-06 | $26.67 | $26.67 | $26.67 | $26.67 | $24.58 | 19 |
| 2019-12-05 | $26.35 | $26.35 | $26.29 | $26.29 | $24.23 | 226 |
| 2019-12-04 | $26.36 | $26.36 | $26.19 | $26.19 | $24.14 | 1,162 |
| 2019-12-03 | $25.98 | $26.05 | $25.98 | $26.05 | $24.01 | 6,379 |
| 2019-12-02 | $26.32 | $26.32 | $26.22 | $26.22 | $24.17 | 1,046 |
| 2019-11-29 | $26.61 | $26.61 | $26.61 | $26.61 | $24.52 | 0 |
| 2019-11-27 | $26.75 | $26.75 | $26.75 | $26.75 | $24.66 | 0 |
| 2019-11-26 | $26.64 | $26.64 | $26.64 | $26.64 | $24.56 | 4 |
| 2019-11-25 | $26.47 | $26.64 | $26.47 | $26.64 | $24.56 | 337 |
| 2019-11-22 | $25.90 | $25.90 | $25.90 | $25.90 | $23.87 | 0 |
| 2019-11-21 | $25.83 | $25.90 | $25.82 | $25.90 | $23.87 | 3,249 |
| 2019-11-20 | $26.18 | $26.18 | $26.18 | $26.18 | $24.13 | 160 |
| 2019-11-19 | $26.27 | $26.27 | $26.18 | $26.18 | $24.13 | 1,125 |
| 2019-11-18 | $26.15 | $26.15 | $26.12 | $26.12 | $24.08 | 5,701 |
| 2019-11-15 | $26.21 | $26.21 | $26.21 | $26.21 | $24.15 | 1,522 |
| 2019-11-14 | $26.21 | $26.21 | $26.09 | $26.09 | $24.05 | 2,587 |
| 2019-11-13 | $26.19 | $26.19 | $26.12 | $26.12 | $24.07 | 6,644 |
| 2019-11-12 | $26.27 | $26.27 | $26.26 | $26.26 | $24.20 | 3,145 |
| 2019-11-11 | $26.22 | $26.28 | $26.22 | $26.23 | $24.18 | 895 |
| 2019-11-08 | $26.26 | $26.32 | $26.26 | $26.29 | $24.23 | 5,566 |
| 2019-11-07 | $26.43 | $26.43 | $26.26 | $26.26 | $24.20 | 1,715 |
| 2019-11-06 | $26.16 | $26.20 | $26.16 | $26.20 | $24.15 | 15,461 |
| 2019-11-05 | $26.22 | $26.22 | $26.22 | $26.22 | $24.17 | 64 |
| 2019-11-04 | $26.29 | $26.30 | $26.20 | $26.22 | $24.17 | 5,672 |
| 2019-11-01 | $25.98 | $26.06 | $25.98 | $26.06 | $24.02 | 17,416 |
| 2019-10-31 | $25.49 | $25.61 | $25.48 | $25.61 | $23.61 | 18,120 |
| 2019-10-30 | $25.83 | $25.92 | $25.75 | $25.92 | $23.89 | 28,126 |
| 2019-10-29 | $26.11 | $26.11 | $26.04 | $26.04 | $24.00 | 29,714 |
| 2019-10-28 | $25.97 | $25.99 | $25.95 | $25.95 | $23.92 | 38,644 |
| 2019-10-25 | $25.72 | $25.73 | $25.70 | $25.70 | $23.68 | 1,900 |
| 2019-10-24 | $25.94 | $25.94 | $25.39 | $25.49 | $23.50 | 26,157 |
| 2019-10-23 | $25.43 | $25.51 | $25.43 | $25.51 | $23.52 | 31,066 |
| 2019-10-22 | $25.44 | $25.52 | $25.44 | $25.45 | $23.46 | 30,064 |
| 2019-10-21 | $25.39 | $25.40 | $25.36 | $25.36 | $23.37 | 20,233 |
| 2019-10-18 | $25.24 | $25.24 | $25.05 | $25.17 | $23.20 | 23,741 |
| 2019-10-17 | $25.24 | $25.27 | $25.19 | $25.27 | $23.29 | 11,877 |
| 2019-10-16 | $25.05 | $25.05 | $24.99 | $24.99 | $23.03 | 24,515 |
| 2019-10-15 | $24.90 | $24.90 | $24.90 | $24.90 | $22.95 | 0 |
| 2019-10-14 | $24.62 | $24.63 | $24.62 | $24.63 | $22.71 | 6,388 |
| 2019-10-11 | $24.73 | $24.73 | $24.73 | $24.73 | $22.80 | 0 |
| 2019-10-10 | $24.25 | $24.28 | $24.25 | $24.28 | $22.38 | 578 |
| 2019-10-09 | $24.21 | $24.21 | $24.21 | $24.21 | $22.31 | 85 |
| 2019-10-08 | $24.21 | $24.21 | $24.12 | $24.12 | $22.23 | 9,319 |
| 2019-10-07 | $24.71 | $24.71 | $24.56 | $24.56 | $22.63 | 4,195 |
| 2019-10-04 | $24.40 | $24.57 | $24.40 | $24.57 | $22.65 | 124 |
| 2019-10-03 | $24.06 | $24.31 | $24.06 | $24.31 | $22.41 | 100 |
| 2019-10-02 | $24.17 | $24.28 | $24.17 | $24.28 | $22.38 | 3,943 |
| 2019-10-01 | $25.03 | $25.03 | $24.55 | $24.55 | $22.62 | 13,943 |
Overlay Shares Small Cap Equity ETF (OVS) News Headlines
Recent Overlay Shares Small Cap Equity ETF (OVS) News
Similar Companies to Overlay Shares Small Cap Equity ETF (OVS) 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 | -- | -- | -- |