RBC Quant U.S. Dividend Leaders ETF (CAD) (RUDQF) Exchange: EXPM
Data as of May 9, 2025
$16.23 ($0.00) 0.00%
RBC Quant U.S. Dividend Leaders ETF (CAD) - Daily Information
Click for more stock information on RBC Quant U.S. Dividend Leaders ETF (CAD).| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $16.23 |
| Previous Close | $16.23 |
| High | $16.23 |
| Low | $16.23 |
| Adjusted Open | $16.23 |
| Previous Adjusted Close | $16.23 |
| Adjusted High | $16.23 |
| Adjusted Low | $16.23 |
About RBC Quant U.S. Dividend Leaders ETF (CAD) (RUDQF)
Invest in RBC Quant U.S. Dividend Leaders ETF (CAD) (RUDQF)
Historical Stock Data for RBC Quant U.S. Dividend Leaders ETF (CAD) (RUDQF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-05-05 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-05-02 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-05-01 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-04-30 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-04-29 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-04-28 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 480 |
| 2025-04-25 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 873 |
| 2025-04-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2025-04-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2025-04-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2025-04-21 | $15.36 | $15.36 | $15.35 | $15.35 | $15.35 | 18,020 |
| 2025-04-17 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-04-16 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-04-15 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-04-14 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-04-11 | $15.64 | $15.64 | $15.62 | $15.62 | $15.62 | 2,980 |
| 2025-04-10 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2025-04-09 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2025-04-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2025-04-07 | $13.84 | $15.16 | $13.84 | $14.96 | $14.96 | 33,654 |
| 2025-04-04 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2025-04-03 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 4,500 |
| 2025-04-02 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 1,240 |
| 2025-04-01 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2025-03-31 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1,640 |
| 2025-03-28 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 2,233 |
| 2025-03-27 | $17.05 | $17.05 | $17.04 | $17.04 | $17.04 | 448 |
| 2025-03-26 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 4,105 |
| 2025-03-25 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-03-24 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-03-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-03-20 | $17.13 | $17.13 | $16.99 | $16.99 | $16.99 | 4,105 |
| 2025-03-19 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 1,540 |
| 2025-03-18 | $16.80 | $16.84 | $16.80 | $16.84 | $16.84 | 4,700 |
| 2025-03-17 | $16.80 | $16.94 | $16.80 | $16.94 | $16.94 | 2,823 |
| 2025-03-14 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2025-03-13 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 9 |
| 2025-03-12 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2025-03-11 | $16.84 | $16.84 | $16.72 | $16.72 | $16.72 | 2,150 |
| 2025-03-10 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 378 |
| 2025-03-07 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-03-06 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-03-05 | $17.23 | $17.39 | $17.23 | $17.39 | $17.39 | 1,050 |
| 2025-03-04 | $17.27 | $17.27 | $17.18 | $17.18 | $17.18 | 9,100 |
| 2025-03-03 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2025-02-28 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2025-02-27 | $17.84 | $17.84 | $17.74 | $17.74 | $17.74 | 1,098 |
| 2025-02-26 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 1,600 |
| 2025-02-25 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 443 |
| 2025-02-24 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 800 |
| 2025-02-21 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2025-02-20 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2025-02-19 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 1,385 |
| 2025-02-18 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2025-02-14 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 2,240 |
| 2025-02-13 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 865 |
| 2025-02-12 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 238 |
| 2025-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-06 | $18.10 | $18.10 | $17.99 | $18.00 | $18.00 | 2,028 |
| 2025-02-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2025-02-04 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 2 |
| 2025-02-03 | $17.66 | $17.85 | $17.66 | $17.85 | $17.85 | 4,285 |
| 2025-01-31 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 413 |
| 2025-01-30 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-01-29 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,930 |
| 2025-01-28 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 407 |
| 2025-01-27 | $18.03 | $18.03 | $18.01 | $18.01 | $18.01 | 3,053 |
| 2025-01-24 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2025-01-23 | $18.37 | $18.37 | $18.31 | $18.31 | $18.31 | 6,045 |
| 2025-01-22 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2025-01-21 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 1,300 |
| 2025-01-17 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2025-01-16 | $18.00 | $18.00 | $17.97 | $17.97 | $17.97 | 2,145 |
| 2025-01-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 360 |
| 2025-01-14 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2025-01-13 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2025-01-10 | $17.67 | $17.68 | $17.67 | $17.68 | $17.68 | 1,750 |
| 2025-01-08 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2025-01-07 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2025-01-06 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 620 |
| 2025-01-03 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2025-01-02 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2024-12-31 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 450 |
| 2024-12-30 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2024-12-27 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 620 |
| 2024-12-26 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2024-12-24 | $17.99 | $18.02 | $17.99 | $18.02 | $18.02 | 1,611 |
| 2024-12-23 | $17.76 | $17.84 | $17.76 | $17.84 | $17.84 | 1,664 |
| 2024-12-20 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 225 |
| 2024-12-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2024-12-18 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,168 |
| 2024-12-17 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 454 |
| 2024-12-16 | $18.18 | $18.19 | $18.17 | $18.19 | $18.19 | 10,500 |
| 2024-12-13 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2024-12-12 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 80 |
| 2024-12-11 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2024-12-10 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 28 |
| 2024-12-09 | $18.43 | $18.43 | $18.36 | $18.36 | $18.36 | 1,623 |
| 2024-12-06 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2024-12-05 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 272 |
| 2024-12-04 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2024-12-03 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2024-12-02 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 13 |
| 2024-11-29 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 3,280 |
| 2024-11-27 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2024-11-26 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2024-11-25 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 20 |
| 2024-11-22 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2024-11-21 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2024-11-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 650 |
| 2024-11-19 | $18.07 | $18.07 | $18.05 | $18.05 | $18.05 | 4,411 |
| 2024-11-18 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 70 |
| 2024-11-15 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2024-11-14 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 1,222 |
| 2024-11-13 | $18.34 | $18.34 | $18.22 | $18.22 | $18.22 | 1,566 |
| 2024-11-12 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2024-11-11 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2024-11-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2024-11-07 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 350 |
| 2024-11-06 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-11-05 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-11-04 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-11-01 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-31 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2024-10-30 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 340 |
| 2024-10-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2024-10-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1,050 |
| 2024-10-25 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2024-10-24 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2024-10-23 | $17.85 | $17.85 | $17.78 | $17.78 | $17.78 | 650 |
| 2024-10-22 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2024-10-21 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 88 |
| 2024-10-18 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 2,240 |
| 2024-10-17 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2024-10-16 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2024-10-15 | $17.73 | $17.73 | $17.73 | $17.73 | $5.91 | 0 |
| 2024-10-14 | $17.73 | $17.73 | $17.73 | $17.73 | $5.91 | 0 |
| 2024-10-11 | $53.18 | $53.18 | $53.18 | $53.18 | $17.73 | 1,200 |
| 2024-10-10 | $52.84 | $52.84 | $52.79 | $52.79 | $17.60 | 1,710 |
| 2024-10-09 | $52.70 | $52.70 | $52.70 | $52.70 | $17.57 | 0 |
| 2024-10-08 | $52.65 | $52.70 | $52.65 | $52.70 | $17.57 | 9,300 |
| 2024-10-07 | $52.07 | $52.07 | $52.07 | $52.07 | $52.07 | 0 |
| 2024-10-04 | $52.07 | $52.07 | $52.07 | $52.07 | $52.07 | 0 |
| 2024-10-03 | $51.99 | $52.07 | $51.99 | $52.07 | $52.07 | 655 |
| 2024-10-02 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 150 |
| 2024-10-01 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 150 |
| 2024-09-30 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 500 |
| 2024-09-27 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 43 |
| 2024-09-26 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 0 |
| 2024-09-25 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 0 |
| 2024-09-24 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 0 |
| 2024-09-23 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 2,459 |
| 2024-09-20 | $51.65 | $51.65 | $51.65 | $51.65 | $51.65 | 735 |
| 2024-09-19 | $49.80 | $49.80 | $49.80 | $49.80 | $49.75 | 133 |
| 2024-09-18 | $49.80 | $49.80 | $49.80 | $49.80 | $49.75 | 28 |
| 2024-09-17 | $49.80 | $49.80 | $49.80 | $49.80 | $49.75 | 0 |
| 2024-09-16 | $49.80 | $49.80 | $49.80 | $49.80 | $49.75 | 0 |
| 2024-09-13 | $49.80 | $49.80 | $49.80 | $49.80 | $49.75 | 0 |
| 2024-09-12 | $49.80 | $49.80 | $49.80 | $49.80 | $49.75 | 50 |
| 2024-09-11 | $49.80 | $49.80 | $49.80 | $49.80 | $49.75 | 0 |
| 2024-09-10 | $49.80 | $49.80 | $49.80 | $49.80 | $49.75 | 310 |
| 2024-09-09 | $50.07 | $50.07 | $50.07 | $50.07 | $50.02 | 0 |
| 2024-09-06 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 0 |
| 2024-09-05 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 4 |
| 2024-09-04 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 0 |
| 2024-09-03 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 0 |
| 2024-08-30 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 4 |
| 2024-08-29 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 1,006 |
| 2024-08-28 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 648 |
| 2024-08-27 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 0 |
| 2024-08-26 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 648 |
| 2024-08-23 | $51.27 | $51.27 | $51.27 | $51.27 | $51.27 | 0 |
| 2024-08-22 | $51.27 | $51.27 | $51.27 | $51.27 | $51.27 | 0 |
| 2024-08-21 | $51.27 | $51.27 | $51.27 | $51.27 | $51.27 | 0 |
| 2024-08-20 | $51.27 | $51.27 | $51.27 | $51.27 | $51.27 | 5,537 |
| 2024-08-19 | $51.09 | $51.27 | $51.09 | $51.27 | $51.27 | 1,206 |
| 2024-08-16 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2024-08-15 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2024-08-14 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 46 |
| 2024-08-13 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2024-08-12 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2024-08-09 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 705 |
| 2024-08-08 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 785 |
| 2024-08-07 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 212 |
| 2024-08-06 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2024-08-05 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2024-08-02 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2024-08-01 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 202 |
| 2024-07-31 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2024-07-30 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2024-07-29 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2024-07-26 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2024-07-25 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2024-07-24 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 1,140 |
| 2024-07-23 | $50.00 | $50.00 | $50.00 | $50.00 | $49.94 | 0 |
| 2024-07-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 200 |
| 2024-07-19 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 12 |
| 2024-07-18 | $49.98 | $49.98 | $49.87 | $49.87 | $49.87 | 1,450 |
| 2024-07-17 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 0 |
| 2024-07-16 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 5 |
| 2024-07-15 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 0 |
| 2024-07-12 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 0 |
| 2024-07-11 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 0 |
| 2024-07-10 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 0 |
| 2024-07-09 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 0 |
| 2024-07-08 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 0 |
| 2024-07-05 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 290 |
| 2024-07-03 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 0 |
| 2024-07-02 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 0 |
| 2024-07-01 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 0 |
| 2024-06-28 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 0 |
| 2024-06-27 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 0 |
| 2024-06-26 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 0 |
| 2024-06-25 | $49.48 | $49.61 | $49.48 | $49.61 | $49.61 | 1,987 |
| 2024-06-24 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 0 |
| 2024-06-21 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 0 |
| 2024-06-20 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 100 |
| 2024-06-18 | $49.80 | $49.93 | $49.80 | $49.92 | $49.92 | 5,045 |
| 2024-06-17 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 0 |
| 2024-06-14 | $49.17 | $49.26 | $49.17 | $49.23 | $49.23 | 974 |
| 2024-06-13 | $49.11 | $49.43 | $49.11 | $49.43 | $49.43 | 4,010 |
| 2024-06-12 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 0 |
| 2024-06-11 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 0 |
| 2024-06-10 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 169 |
| 2024-06-07 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 0 |
| 2024-06-06 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 1,240 |
| 2024-06-05 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-06-04 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-06-03 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-05-31 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-05-30 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-05-29 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-05-28 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-05-24 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-05-23 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-05-22 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-05-21 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-05-20 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-05-17 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 0 |
| 2024-05-16 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 2,145 |
| 2024-05-15 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2024-05-14 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2024-05-13 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2024-05-10 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2024-05-09 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 219 |
| 2024-05-08 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2024-05-07 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2024-05-06 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2024-05-03 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2024-05-02 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2024-05-01 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2024-04-30 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2024-04-29 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2024-04-26 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 81 |
| 2024-04-25 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 10 |
| 2024-04-24 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2024-04-23 | $45.43 | $45.50 | $45.43 | $45.50 | $45.50 | 675 |
| 2024-04-22 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 0 |
| 2024-04-19 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 0 |
| 2024-04-18 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 475 |
| 2024-04-17 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 200 |
| 2024-04-16 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 1,260 |
| 2024-04-15 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2024-04-12 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2024-04-11 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2024-04-10 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2024-04-09 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2024-04-08 | $46.64 | $46.64 | $46.64 | $46.64 | $46.64 | 1,272 |
| 2024-04-05 | $46.65 | $46.65 | $46.64 | $46.64 | $46.64 | 1,272 |
| 2024-04-04 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2024-04-03 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 156 |
| 2024-04-02 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2024-04-01 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2024-03-28 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 156 |
| 2024-03-27 | $46.85 | $47.00 | $46.85 | $47.00 | $47.00 | 705 |
| 2024-03-26 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 1,272 |
| 2024-03-25 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 225 |
| 2024-03-22 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 0 |
| 2024-03-21 | $47.16 | $47.19 | $47.16 | $47.19 | $47.19 | 1,600 |
| 2024-03-20 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2024-03-19 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2024-03-18 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 652 |
| 2024-03-15 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 0 |
| 2024-03-14 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 0 |
| 2024-03-13 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 349 |
| 2024-03-12 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 0 |
| 2024-03-08 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 0 |
| 2024-03-07 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 0 |
| 2024-03-06 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 349 |
| 2024-03-05 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 0 |
| 2024-03-04 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 104 |
| 2024-03-01 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 0 |
| 2024-02-29 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 0 |
| 2024-02-28 | $45.00 | $45.00 | $44.99 | $44.99 | $44.99 | 2,717 |
| 2024-02-27 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 0 |
| 2024-02-26 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 630 |
| 2024-02-23 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 200 |
| 2024-02-22 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 0 |
| 2024-02-21 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 345 |
| 2024-02-20 | $43.64 | $43.64 | $43.63 | $43.64 | $43.58 | 1,939 |
| 2024-02-16 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 267 |
| 2024-02-15 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2024-02-14 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2024-02-13 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 226 |
| 2024-02-12 | $43.97 | $44.00 | $43.97 | $44.00 | $44.00 | 1,130 |
| 2024-02-09 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 0 |
| 2024-02-08 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 200 |
| 2024-02-07 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 73 |
| 2024-02-06 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 0 |
| 2024-02-05 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 0 |
| 2024-02-02 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 110 |
| 2024-02-01 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 130 |
| 2024-01-31 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 100 |
| 2024-01-30 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 0 |
| 2024-01-29 | $42.75 | $42.76 | $42.68 | $42.68 | $42.68 | 328 |
| 2024-01-26 | $42.84 | $42.84 | $42.66 | $42.66 | $42.66 | 485 |
| 2024-01-25 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2024-01-24 | $42.89 | $42.89 | $42.70 | $42.70 | $42.70 | 525 |
| 2024-01-23 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 150 |
| 2024-01-22 | $42.74 | $42.74 | $42.70 | $42.70 | $42.64 | 410 |
| 2024-01-19 | $42.05 | $42.05 | $42.05 | $42.05 | $41.99 | 0 |
| 2024-01-18 | $41.85 | $42.05 | $41.85 | $42.05 | $41.99 | 982 |
| 2024-01-17 | $41.55 | $41.55 | $41.55 | $41.55 | $41.49 | 200 |
| 2024-01-16 | $41.59 | $41.59 | $41.59 | $41.59 | $41.53 | 145 |
| 2024-01-12 | $41.86 | $41.86 | $41.86 | $41.86 | $41.80 | 1,000 |
| 2024-01-11 | $41.75 | $41.75 | $41.75 | $41.75 | $41.69 | 0 |
| 2024-01-10 | $41.73 | $41.75 | $41.73 | $41.75 | $41.69 | 475 |
| 2024-01-09 | $41.58 | $41.58 | $41.58 | $41.58 | $41.52 | 250 |
| 2024-01-08 | $41.74 | $41.74 | $41.74 | $41.74 | $41.68 | 925 |
| 2024-01-05 | $41.28 | $41.28 | $41.28 | $41.28 | $41.22 | 325 |
| 2024-01-04 | $41.43 | $41.43 | $41.43 | $41.43 | $41.37 | 50 |
| 2024-01-03 | $41.37 | $41.50 | $41.37 | $41.43 | $41.37 | 4,285 |
| 2024-01-02 | $41.85 | $41.85 | $41.85 | $41.85 | $41.79 | 92 |
| 2023-12-29 | $41.85 | $41.85 | $41.85 | $41.85 | $41.79 | 0 |
| 2023-12-28 | $41.85 | $41.85 | $41.85 | $41.85 | $41.79 | 245 |
| 2023-12-27 | $41.46 | $41.46 | $41.46 | $41.46 | $41.35 | 1,565 |
| 2023-12-26 | $41.46 | $41.46 | $41.46 | $41.46 | $41.35 | 0 |
| 2023-12-22 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 0 |
| 2023-12-21 | $41.30 | $41.46 | $41.30 | $41.46 | $41.46 | 1,565 |
| 2023-12-20 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
| 2023-12-19 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
| 2023-12-18 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
| 2023-12-15 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
| 2023-12-14 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
| 2023-12-13 | $40.88 | $40.88 | $40.72 | $40.72 | $40.72 | 470 |
| 2023-12-12 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 160 |
| 2023-12-11 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 310 |
| 2023-12-08 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 10 |
| 2023-12-07 | $40.25 | $40.29 | $40.25 | $40.29 | $40.29 | 1,321 |
| 2023-12-06 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 0 |
| 2023-12-05 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 400 |
| 2023-12-04 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 150 |
| 2023-12-01 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-11-30 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 207 |
| 2023-11-29 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2023-11-28 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2023-11-27 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2023-11-24 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2023-11-22 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2023-11-21 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2023-11-20 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 185 |
| 2023-11-17 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 0 |
| 2023-11-16 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 0 |
| 2023-11-15 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 0 |
| 2023-11-14 | $39.16 | $39.16 | $39.04 | $39.04 | $39.04 | 4,000 |
| 2023-11-13 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 0 |
| 2023-11-10 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 280 |
| 2023-11-09 | $38.34 | $38.34 | $38.14 | $38.14 | $38.14 | 1,150 |
| 2023-11-08 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 0 |
| 2023-11-07 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 0 |
| 2023-11-06 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 0 |
| 2023-11-03 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 0 |
| 2023-11-02 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 0 |
| 2023-11-01 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 0 |
| 2023-10-31 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 0 |
| 2023-10-30 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 500 |
| 2023-10-27 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 90 |
| 2023-10-26 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 0 |
| 2023-10-25 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 94 |
| 2023-10-24 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 0 |
| 2023-10-23 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 0 |
| 2023-10-20 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 575 |
| 2023-10-19 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 0 |
| 2023-10-18 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 427 |
| 2023-10-17 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 0 |
| 2023-10-16 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 0 |
| 2023-10-13 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 0 |
| 2023-10-12 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 0 |
| 2023-10-11 | $38.23 | $38.27 | $38.23 | $38.27 | $38.27 | 358 |
| 2023-10-10 | $38.29 | $38.29 | $38.29 | $38.29 | $38.29 | 200 |
| 2023-10-09 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 0 |
| 2023-10-06 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 0 |
| 2023-10-05 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 0 |
| 2023-10-04 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 1,000 |
| 2023-10-03 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2023-10-02 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2023-09-29 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2023-09-28 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2023-09-27 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2023-09-26 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2023-09-25 | $37.94 | $38.09 | $37.94 | $38.09 | $38.09 | 740 |
| 2023-09-22 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2023-09-21 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2023-09-20 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2023-09-19 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 153 |
| 2023-09-18 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 770 |
| 2023-09-15 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 90 |
| 2023-09-14 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 638 |
| 2023-09-13 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-09-12 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-09-11 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-09-08 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-09-07 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-09-06 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-09-05 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-09-01 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-08-31 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 780 |
| 2023-08-30 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 0 |
| 2023-08-29 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 0 |
| 2023-08-28 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 93 |
| 2023-08-25 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 0 |
| 2023-08-24 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 0 |
| 2023-08-23 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 0 |
| 2023-08-22 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 108 |
| 2023-08-21 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2023-08-18 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2023-08-17 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 115 |
| 2023-08-16 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 0 |
| 2023-08-15 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 250 |
| 2023-08-14 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2023-08-11 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2023-08-10 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2023-08-09 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 600 |
| 2023-08-08 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
| 2023-08-07 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
| 2023-08-04 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
| 2023-08-03 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
| 2023-08-02 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
| 2023-08-01 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
| 2023-07-31 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
| 2023-07-28 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
| 2023-07-27 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 100 |
| 2023-07-26 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-25 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-24 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-21 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-20 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-19 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-18 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-17 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-14 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-13 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-12 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-11 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-10 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-07 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-06 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-07-05 | $38.52 | $38.52 | $38.50 | $38.50 | $38.50 | 555 |
| 2023-07-03 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2023-06-30 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2023-06-29 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 255 |
| 2023-06-28 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 0 |
| 2023-06-27 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 0 |
| 2023-06-26 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 349 |
| 2023-06-23 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 0 |
| 2023-06-22 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 645 |
| 2023-06-21 | $37.94 | $37.94 | $37.94 | $37.94 | $37.88 | 406 |
| 2023-06-20 | $37.23 | $37.23 | $37.23 | $37.23 | $37.17 | 0 |
| 2023-06-16 | $37.23 | $37.23 | $37.23 | $37.23 | $37.17 | 0 |
| 2023-06-15 | $37.23 | $37.23 | $37.23 | $37.23 | $37.17 | 0 |
| 2023-06-14 | $37.23 | $37.23 | $37.23 | $37.23 | $37.17 | 0 |
| 2023-06-13 | $37.23 | $37.23 | $37.23 | $37.23 | $37.17 | 0 |
| 2023-06-12 | $37.23 | $37.23 | $37.23 | $37.23 | $37.17 | 0 |
| 2023-06-09 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-06-08 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-06-07 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-06-06 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 5,560 |
| 2023-06-05 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 355 |
| 2023-06-02 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2023-06-01 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2023-05-31 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 39 |
| 2023-05-30 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 0 |
| 2023-05-26 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 39 |
| 2023-05-25 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 0 |
| 2023-05-24 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 0 |
| 2023-05-23 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 100 |
| 2023-05-22 | $36.25 | $36.25 | $36.25 | $36.25 | $36.19 | 0 |
| 2023-05-19 | $36.25 | $36.25 | $36.25 | $36.25 | $36.19 | 0 |
| 2023-05-18 | $36.25 | $36.25 | $36.25 | $36.25 | $36.19 | 0 |
| 2023-05-17 | $36.25 | $36.25 | $36.25 | $36.25 | $36.19 | 0 |
| 2023-05-16 | $36.25 | $36.25 | $36.25 | $36.25 | $36.19 | 0 |
| 2023-05-15 | $36.25 | $36.25 | $36.25 | $36.25 | $36.19 | 0 |
| 2023-05-12 | $36.25 | $36.25 | $36.25 | $36.25 | $36.19 | 0 |
| 2023-05-11 | $36.25 | $36.25 | $36.25 | $36.25 | $36.19 | 15 |
| 2023-05-10 | $36.25 | $36.25 | $36.25 | $36.25 | $36.19 | 1,250 |
| 2023-05-09 | $36.47 | $36.47 | $36.47 | $36.47 | $36.41 | 0 |
| 2023-05-08 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 257 |
| 2023-05-05 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2023-05-04 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2023-05-03 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2023-05-02 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2023-05-01 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2023-04-28 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2023-04-27 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 257 |
| 2023-04-26 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 127 |
| 2023-04-25 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 1,000 |
| 2023-04-24 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 0 |
| 2023-04-21 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 0 |
| 2023-04-20 | $36.22 | $36.22 | $36.21 | $36.21 | $36.21 | 875 |
| 2023-04-19 | $36.47 | $36.47 | $36.47 | $36.47 | $36.41 | 0 |
| 2023-04-18 | $36.47 | $36.47 | $36.47 | $36.47 | $36.41 | 3,275 |
| 2023-04-17 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-04-14 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-04-13 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-04-12 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-04-11 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-04-10 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-04-06 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-04-05 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-04-04 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 7 |
| 2023-04-03 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-03-31 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-03-30 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-03-29 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-03-28 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 0 |
| 2023-03-27 | $35.21 | $35.21 | $35.21 | $35.21 | $35.15 | 114 |
| 2023-03-24 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 0 |
| 2023-03-23 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 0 |
| 2023-03-22 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 0 |
| 2023-03-21 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 0 |
| 2023-03-20 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 0 |
| 2023-03-17 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 0 |
| 2023-03-16 | $34.80 | $34.85 | $34.80 | $34.85 | $34.85 | 550 |
| 2023-03-15 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 0 |
| 2023-03-14 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 0 |
| 2023-03-13 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 0 |
| 2023-03-10 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 0 |
| 2023-03-09 | $35.76 | $35.76 | $35.42 | $35.42 | $35.42 | 1,078 |
| 2023-03-08 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2023-03-07 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2023-03-06 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 3,000 |
| 2023-03-03 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2023-03-02 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2023-03-01 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2023-02-28 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 330 |
| 2023-02-27 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2023-02-24 | $35.81 | $35.81 | $35.69 | $35.69 | $35.69 | 600 |
| 2023-02-23 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 82 |
| 2023-02-22 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-21 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-17 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-16 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 28 |
| 2023-02-15 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-14 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-13 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-10 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-09 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-08 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-07 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-06 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-03 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-02 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-02-01 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-01-31 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 183 |
| 2023-01-30 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 2 |
| 2023-01-27 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 84 |
| 2023-01-26 | $36.08 | $36.38 | $36.07 | $36.38 | $36.38 | 4,466 |
| 2023-01-25 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 0 |
| 2023-01-24 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 3,000 |
| 2023-01-23 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 3,000 |
| 2023-01-20 | $36.01 | $36.01 | $36.01 | $36.01 | $35.95 | 0 |
| 2023-01-19 | $36.01 | $36.01 | $36.01 | $36.01 | $35.95 | 0 |
| 2023-01-18 | $36.01 | $36.01 | $36.01 | $36.01 | $35.95 | 0 |
| 2023-01-17 | $36.01 | $36.01 | $36.01 | $36.01 | $35.95 | 153 |
| 2023-01-13 | $34.81 | $34.81 | $34.81 | $34.81 | $34.76 | 0 |
| 2023-01-12 | $34.81 | $34.81 | $34.81 | $34.81 | $34.76 | 0 |
| 2023-01-11 | $34.81 | $34.81 | $34.81 | $34.81 | $34.76 | 0 |
| 2023-01-10 | $34.81 | $34.81 | $34.81 | $34.81 | $34.76 | 0 |
| 2023-01-09 | $34.81 | $34.81 | $34.81 | $34.81 | $34.76 | 0 |
| 2023-01-06 | $34.81 | $34.81 | $34.81 | $34.81 | $34.76 | 0 |
| 2023-01-05 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
| 2023-01-04 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
| 2023-01-03 | $34.75 | $34.81 | $34.75 | $34.81 | $34.81 | 3,720 |
| 2022-12-30 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2022-12-29 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2022-12-28 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2022-12-27 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2022-12-23 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2022-12-22 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2022-12-21 | $35.64 | $35.72 | $35.64 | $35.72 | $35.72 | 3,150 |
| 2022-12-20 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 60 |
| 2022-12-19 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 341 |
| 2022-12-16 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| 2022-12-15 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| 2022-12-14 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| 2022-12-13 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| 2022-12-12 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 55 |
| 2022-12-09 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| 2022-12-08 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| 2022-12-07 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| 2022-12-06 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 413 |
| 2022-12-05 | $36.89 | $36.89 | $36.54 | $36.54 | $36.54 | 14,570 |
| 2022-12-02 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2022-12-01 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2022-11-30 | $36.31 | $36.31 | $36.25 | $36.31 | $36.31 | 3,381 |
| 2022-11-29 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 0 |
| 2022-11-28 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 274 |
| 2022-11-25 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2022-11-23 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2022-11-22 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2022-11-21 | $36.26 | $36.28 | $36.26 | $36.28 | $36.22 | 1,883 |
| 2022-11-18 | $36.30 | $36.30 | $36.30 | $36.30 | $36.24 | 0 |
| 2022-11-17 | $36.30 | $36.30 | $36.30 | $36.30 | $36.24 | 0 |
| 2022-11-16 | $36.30 | $36.30 | $36.30 | $36.30 | $36.24 | 0 |
| 2022-11-15 | $36.49 | $36.49 | $36.30 | $36.30 | $36.24 | 18,347 |
| 2022-11-14 | $35.02 | $35.02 | $35.02 | $35.02 | $34.97 | 0 |
| 2022-11-11 | $35.02 | $35.02 | $35.02 | $35.02 | $34.97 | 0 |
| 2022-11-10 | $35.02 | $35.02 | $35.02 | $35.02 | $34.97 | 0 |
| 2022-11-09 | $35.02 | $35.02 | $35.02 | $35.02 | $34.97 | 245 |
| 2022-11-08 | $34.27 | $34.27 | $34.27 | $34.27 | $34.22 | 0 |
| 2022-11-07 | $34.27 | $34.27 | $34.27 | $34.27 | $34.22 | 35 |
| 2022-11-04 | $34.59 | $34.59 | $34.27 | $34.27 | $34.22 | 2,859 |
| 2022-11-03 | $34.24 | $34.25 | $34.24 | $34.25 | $34.20 | 2,500 |
| 2022-11-01 | $35.15 | $35.15 | $35.15 | $35.15 | $35.10 | 0 |
| 2022-10-31 | $35.15 | $35.15 | $35.15 | $35.15 | $35.10 | 785 |
| 2022-10-28 | $34.59 | $34.59 | $34.59 | $34.59 | $34.54 | 38 |
| 2022-10-27 | $34.59 | $34.59 | $34.59 | $34.59 | $34.54 | 200 |
| 2022-10-26 | $34.52 | $34.52 | $34.50 | $34.50 | $34.45 | 395 |
| 2022-10-25 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2022-10-24 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2022-10-21 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 0 |
| 2022-10-20 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 0 |
| 2022-10-19 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 0 |
| 2022-10-18 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 0 |
| 2022-10-17 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 0 |
| 2022-10-14 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 340 |
| 2022-10-13 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 1,700 |
| 2022-10-12 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2022-10-11 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 600 |
| 2022-10-10 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2022-10-07 | $32.62 | $32.62 | $32.56 | $32.56 | $32.56 | 2,100 |
| 2022-10-06 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2022-10-05 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2022-10-04 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2022-10-03 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 900 |
| 2022-09-30 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2022-09-29 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2022-09-28 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 680 |
| 2022-09-27 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2022-09-26 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2022-09-23 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2022-09-22 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2022-09-21 | $34.18 | $34.18 | $34.18 | $34.18 | $34.12 | 0 |
| 2022-09-20 | $34.18 | $34.18 | $34.18 | $34.18 | $34.06 | 0 |
| 2022-09-19 | $34.17 | $34.18 | $34.17 | $34.18 | $34.06 | 3,149 |
| 2022-09-16 | $34.51 | $34.51 | $34.51 | $34.51 | $34.39 | 0 |
| 2022-09-15 | $34.51 | $34.51 | $34.51 | $34.51 | $34.39 | 0 |
| 2022-09-14 | $34.51 | $34.51 | $34.51 | $34.51 | $34.39 | 335 |
| 2022-09-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.38 | 0 |
| 2022-09-12 | $35.50 | $35.50 | $35.50 | $35.50 | $35.38 | 0 |
| 2022-09-09 | $35.50 | $35.50 | $35.50 | $35.50 | $35.38 | 410 |
| 2022-09-08 | $34.75 | $34.75 | $34.75 | $34.75 | $34.63 | 0 |
| 2022-09-07 | $34.75 | $34.75 | $34.75 | $34.75 | $34.63 | 100 |
| 2022-09-06 | $34.75 | $34.75 | $34.75 | $34.75 | $34.63 | 0 |
| 2022-09-02 | $34.75 | $34.75 | $34.75 | $34.75 | $34.63 | 0 |
| 2022-09-01 | $34.75 | $34.75 | $34.75 | $34.75 | $34.63 | 1,000 |
| 2022-08-31 | $35.23 | $35.23 | $35.23 | $35.23 | $35.11 | 0 |
| 2022-08-30 | $35.23 | $35.23 | $35.23 | $35.23 | $35.11 | 820 |
| 2022-08-29 | $36.65 | $36.65 | $36.65 | $36.65 | $36.52 | 0 |
| 2022-08-26 | $36.65 | $36.65 | $36.65 | $36.65 | $36.52 | 0 |
| 2022-08-25 | $36.65 | $36.65 | $36.65 | $36.65 | $36.52 | 0 |
| 2022-08-24 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 162 |
| 2022-08-23 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 0 |
| 2022-08-22 | $36.84 | $36.84 | $36.84 | $36.84 | $36.78 | 1,122 |
| 2022-08-19 | $37.69 | $37.69 | $37.69 | $37.69 | $37.63 | 0 |
| 2022-08-18 | $37.69 | $37.69 | $37.69 | $37.69 | $37.63 | 0 |
| 2022-08-17 | $37.69 | $37.69 | $37.69 | $37.69 | $37.63 | 0 |
| 2022-08-16 | $37.69 | $37.69 | $37.69 | $37.69 | $37.63 | 100 |
| 2022-08-15 | $37.30 | $37.41 | $37.30 | $37.41 | $37.35 | 625 |
| 2022-08-12 | $36.90 | $36.90 | $36.90 | $36.90 | $36.84 | 0 |
| 2022-08-11 | $37.00 | $37.13 | $36.90 | $36.90 | $36.84 | 2,173 |
| 2022-08-10 | $36.14 | $36.14 | $36.14 | $36.14 | $36.08 | 0 |
| 2022-08-09 | $36.14 | $36.14 | $36.14 | $36.14 | $36.08 | 0 |
| 2022-08-08 | $36.14 | $36.14 | $36.14 | $36.14 | $36.08 | 520 |
| 2022-08-05 | $34.53 | $34.53 | $34.53 | $34.53 | $34.47 | 0 |
| 2022-08-04 | $34.53 | $34.53 | $34.53 | $34.53 | $34.47 | 0 |
| 2022-08-03 | $34.53 | $34.53 | $34.53 | $34.53 | $34.47 | 0 |
| 2022-08-02 | $34.53 | $34.53 | $34.53 | $34.53 | $34.47 | 0 |
| 2022-08-01 | $34.53 | $34.53 | $34.53 | $34.53 | $34.47 | 0 |
| 2022-07-29 | $34.53 | $34.53 | $34.53 | $34.53 | $34.47 | 0 |
| 2022-07-28 | $34.53 | $34.53 | $34.53 | $34.53 | $34.47 | 0 |
| 2022-07-27 | $34.53 | $34.53 | $34.53 | $34.53 | $34.47 | 0 |
| 2022-07-26 | $34.53 | $34.53 | $34.53 | $34.53 | $34.47 | 15 |
| 2022-07-25 | $34.53 | $34.53 | $34.53 | $34.53 | $34.47 | 0 |
| 2022-07-22 | $34.53 | $34.53 | $34.53 | $34.53 | $34.47 | 0 |
| 2022-07-21 | $34.53 | $34.53 | $34.53 | $34.53 | $34.47 | 0 |
| 2022-07-20 | $34.54 | $34.54 | $34.53 | $34.53 | $34.41 | 700 |
| 2022-07-19 | $34.29 | $34.38 | $34.29 | $34.38 | $34.26 | 4,350 |
| 2022-07-18 | $34.14 | $34.14 | $34.14 | $34.14 | $34.02 | 100 |
| 2022-07-15 | $32.90 | $32.90 | $32.90 | $32.90 | $32.79 | 0 |
| 2022-07-14 | $32.90 | $32.90 | $32.90 | $32.90 | $32.79 | 0 |
| 2022-07-13 | $32.90 | $32.90 | $32.90 | $32.90 | $32.79 | 0 |
| 2022-07-12 | $32.90 | $32.90 | $32.90 | $32.90 | $32.79 | 84 |
| 2022-07-11 | $32.90 | $32.90 | $32.90 | $32.90 | $32.79 | 0 |
| 2022-07-08 | $32.90 | $32.90 | $32.90 | $32.90 | $32.79 | 0 |
| 2022-07-07 | $32.90 | $32.90 | $32.90 | $32.90 | $32.79 | 0 |
| 2022-07-06 | $32.90 | $32.90 | $32.90 | $32.90 | $32.79 | 0 |
| 2022-07-05 | $33.02 | $33.02 | $32.90 | $32.90 | $32.79 | 584 |
| 2022-07-01 | $33.49 | $33.49 | $33.49 | $33.49 | $33.37 | 0 |
| 2022-06-30 | $33.49 | $33.49 | $33.49 | $33.49 | $33.37 | 600 |
| 2022-06-29 | $33.50 | $33.50 | $33.50 | $33.50 | $33.38 | 1,000 |
| 2022-06-28 | $33.03 | $33.03 | $33.03 | $33.03 | $32.92 | 0 |
| 2022-06-27 | $33.03 | $33.03 | $33.03 | $33.03 | $32.92 | 0 |
| 2022-06-24 | $33.03 | $33.03 | $33.03 | $33.03 | $32.92 | 0 |
| 2022-06-23 | $33.03 | $33.03 | $33.03 | $33.03 | $32.92 | 1,025 |
| 2022-06-22 | $33.27 | $33.27 | $33.27 | $33.27 | $33.15 | 0 |
| 2022-06-21 | $33.05 | $33.27 | $33.05 | $33.27 | $33.09 | 1,600 |
| 2022-06-17 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2022-06-16 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2022-06-15 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2022-06-14 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2022-06-13 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2022-06-10 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2022-06-09 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2022-06-08 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2022-06-07 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2022-06-06 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2022-06-03 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2022-06-02 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 150 |
| 2022-06-01 | $36.86 | $36.86 | $36.86 | $36.86 | $36.66 | 0 |
| 2022-05-31 | $36.86 | $36.86 | $36.86 | $36.86 | $36.66 | 550 |
| 2022-05-27 | $36.29 | $36.29 | $36.29 | $36.29 | $36.10 | 0 |
| 2022-05-26 | $36.29 | $36.29 | $36.29 | $36.29 | $36.10 | 1,205 |
| 2022-05-25 | $34.55 | $34.55 | $34.55 | $34.55 | $34.37 | 0 |
| 2022-05-24 | $34.55 | $34.55 | $34.55 | $34.55 | $34.37 | 0 |
| 2022-05-23 | $34.55 | $34.55 | $34.55 | $34.55 | $34.37 | 0 |
| 2022-05-20 | $34.55 | $34.55 | $34.55 | $34.55 | $34.37 | 0 |
| 2022-05-19 | $34.61 | $34.61 | $34.55 | $34.55 | $34.31 | 4,375 |
| 2022-05-18 | $35.39 | $35.39 | $35.39 | $35.39 | $35.14 | 100 |
| 2022-05-17 | $35.53 | $35.53 | $35.53 | $35.53 | $35.28 | 168 |
| 2022-05-16 | $35.53 | $35.53 | $35.53 | $35.53 | $35.28 | 750 |
| 2022-05-13 | $35.60 | $35.60 | $35.60 | $35.60 | $35.35 | 250 |
| 2022-05-12 | $34.24 | $34.24 | $34.24 | $34.24 | $34.00 | 926 |
| 2022-05-11 | $35.15 | $35.15 | $35.15 | $35.15 | $34.90 | 1,500 |
| 2022-05-10 | $36.56 | $36.56 | $36.56 | $36.56 | $36.30 | 0 |
| 2022-05-09 | $36.56 | $36.56 | $36.56 | $36.56 | $36.30 | 0 |
| 2022-05-06 | $36.56 | $36.56 | $36.56 | $36.56 | $36.30 | 200 |
| 2022-05-05 | $37.19 | $37.19 | $37.19 | $37.19 | $36.93 | 0 |
| 2022-05-04 | $37.19 | $37.19 | $37.19 | $37.19 | $36.93 | 0 |
| 2022-05-03 | $37.19 | $37.19 | $37.19 | $37.19 | $36.93 | 0 |
| 2022-05-02 | $37.19 | $37.19 | $37.19 | $37.19 | $36.93 | 0 |
| 2022-04-29 | $37.19 | $37.19 | $37.19 | $37.19 | $36.93 | 65 |
| 2022-04-28 | $37.19 | $37.19 | $37.19 | $37.19 | $36.93 | 160 |
| 2022-04-27 | $37.23 | $37.23 | $37.23 | $37.23 | $36.97 | 300 |
| 2022-04-26 | $38.69 | $38.69 | $38.69 | $38.69 | $38.42 | 0 |
| 2022-04-25 | $38.69 | $38.69 | $38.69 | $38.69 | $38.42 | 0 |
| 2022-04-22 | $38.69 | $38.69 | $38.69 | $38.69 | $38.42 | 0 |
| 2022-04-21 | $39.00 | $39.00 | $38.69 | $38.69 | $38.42 | 250 |
| 2022-04-20 | $38.01 | $38.01 | $38.01 | $38.01 | $37.74 | 0 |
| 2022-04-19 | $38.01 | $38.01 | $38.01 | $38.01 | $37.69 | 0 |
| 2022-04-18 | $38.01 | $38.01 | $38.01 | $38.01 | $37.69 | 253 |
| 2022-04-14 | $38.20 | $38.20 | $38.20 | $38.20 | $37.88 | 0 |
| 2022-04-13 | $38.20 | $38.20 | $38.20 | $38.20 | $37.88 | 500 |
| 2022-04-12 | $38.12 | $38.12 | $38.12 | $38.12 | $37.80 | 0 |
| 2022-04-11 | $38.12 | $38.12 | $38.12 | $38.12 | $37.80 | 436 |
| 2022-04-08 | $38.69 | $38.69 | $38.69 | $38.69 | $38.36 | 0 |
| 2022-04-07 | $38.69 | $38.69 | $38.69 | $38.69 | $38.36 | 0 |
| 2022-04-06 | $38.69 | $38.69 | $38.69 | $38.69 | $38.36 | 0 |
| 2022-04-05 | $38.69 | $38.69 | $38.69 | $38.69 | $38.36 | 0 |
| 2022-04-04 | $38.69 | $38.69 | $38.69 | $38.69 | $38.36 | 52 |
| 2022-04-01 | $38.69 | $38.69 | $38.69 | $38.69 | $38.36 | 240 |
| 2022-03-31 | $38.44 | $38.44 | $38.44 | $38.44 | $38.11 | 0 |
| 2022-03-30 | $38.44 | $38.44 | $38.44 | $38.44 | $38.11 | 0 |
| 2022-03-29 | $38.44 | $38.44 | $38.44 | $38.44 | $38.11 | 0 |
| 2022-03-28 | $38.44 | $38.44 | $38.44 | $38.44 | $38.11 | 0 |
| 2022-03-25 | $38.44 | $38.44 | $38.44 | $38.44 | $38.11 | 0 |
| 2022-03-24 | $38.44 | $38.44 | $38.44 | $38.44 | $38.11 | 1,155 |
| 2022-03-23 | $37.93 | $37.93 | $37.93 | $37.93 | $37.61 | 0 |
| 2022-03-22 | $37.93 | $37.93 | $37.93 | $37.93 | $37.56 | 0 |
| 2022-03-21 | $37.93 | $37.93 | $37.93 | $37.93 | $37.56 | 0 |
| 2022-03-18 | $37.93 | $37.93 | $37.93 | $37.93 | $37.56 | 0 |
| 2022-03-17 | $37.73 | $37.93 | $37.73 | $37.93 | $37.56 | 775 |
| 2022-03-16 | $37.68 | $37.68 | $37.68 | $37.68 | $37.31 | 0 |
| 2022-03-15 | $37.68 | $37.68 | $37.68 | $37.68 | $37.31 | 0 |
| 2022-03-14 | $37.68 | $37.68 | $37.68 | $37.68 | $37.31 | 0 |
| 2022-03-11 | $37.68 | $37.68 | $37.68 | $37.68 | $37.31 | 0 |
| 2022-03-10 | $37.68 | $37.68 | $37.68 | $37.68 | $37.31 | 0 |
| 2022-03-09 | $37.68 | $37.68 | $37.68 | $37.68 | $37.31 | 0 |
| 2022-03-08 | $37.68 | $37.68 | $37.68 | $37.68 | $37.31 | 0 |
| 2022-03-07 | $37.68 | $37.68 | $37.68 | $37.68 | $37.31 | 0 |
| 2022-03-04 | $37.68 | $37.68 | $37.68 | $37.68 | $37.31 | 0 |
| 2022-03-03 | $37.68 | $37.68 | $37.68 | $37.68 | $37.31 | 0 |
| 2022-03-02 | $37.68 | $37.68 | $37.68 | $37.68 | $37.31 | 0 |
| 2022-03-01 | $37.68 | $37.68 | $37.68 | $37.68 | $37.31 | 4,000 |
| 2022-02-28 | $37.78 | $37.78 | $37.78 | $37.78 | $37.41 | 0 |
| 2022-02-25 | $37.78 | $37.78 | $37.78 | $37.78 | $37.41 | 298 |
| 2022-02-24 | $37.33 | $37.33 | $37.33 | $37.33 | $36.96 | 0 |
| 2022-02-23 | $37.33 | $37.33 | $37.33 | $37.33 | $36.96 | 3,320 |
| 2022-02-22 | $38.05 | $38.05 | $38.05 | $38.05 | $37.68 | 0 |
| 2022-02-18 | $38.05 | $38.05 | $38.05 | $38.05 | $37.68 | 0 |
| 2022-02-17 | $38.05 | $38.05 | $38.05 | $38.05 | $37.64 | 0 |
| 2022-02-16 | $38.05 | $38.05 | $38.05 | $38.05 | $37.64 | 0 |
| 2022-02-15 | $38.05 | $38.05 | $38.05 | $38.05 | $37.64 | 0 |
| 2022-02-14 | $38.05 | $38.05 | $38.05 | $38.05 | $37.64 | 224 |
| 2022-02-11 | $38.94 | $38.94 | $38.94 | $38.94 | $38.52 | 0 |
| 2022-02-10 | $38.94 | $38.94 | $38.94 | $38.94 | $38.52 | 0 |
| 2022-02-09 | $38.94 | $38.94 | $38.94 | $38.94 | $38.52 | 0 |
| 2022-02-08 | $38.94 | $38.94 | $38.94 | $38.94 | $38.52 | 0 |
| 2022-02-07 | $38.94 | $38.94 | $38.94 | $38.94 | $38.52 | 0 |
| 2022-02-04 | $38.94 | $38.94 | $38.94 | $38.94 | $38.52 | 3,446 |
| 2022-02-03 | $38.94 | $38.94 | $38.94 | $38.94 | $38.52 | 315 |
| 2022-02-02 | $38.68 | $38.68 | $38.68 | $38.68 | $38.26 | 0 |
| 2022-02-01 | $38.68 | $38.68 | $38.68 | $38.68 | $38.26 | 105 |
| 2022-01-31 | $37.29 | $37.29 | $37.29 | $37.29 | $36.88 | 0 |
| 2022-01-28 | $37.29 | $37.29 | $37.29 | $37.29 | $36.88 | 0 |
| 2022-01-27 | $37.37 | $37.38 | $37.29 | $37.29 | $36.88 | 6,750 |
| 2022-01-26 | $37.76 | $37.76 | $37.76 | $37.76 | $37.35 | 0 |
| 2022-01-25 | $37.76 | $37.76 | $37.76 | $37.76 | $37.35 | 169 |
| 2022-01-24 | $36.82 | $36.82 | $36.82 | $36.82 | $36.42 | 200 |
| 2022-01-21 | $38.56 | $38.56 | $38.56 | $38.56 | $38.14 | 0 |
| 2022-01-20 | $38.56 | $38.56 | $38.56 | $38.56 | $38.10 | 411 |
| 2022-01-19 | $39.39 | $39.39 | $39.39 | $39.39 | $38.92 | 1,300 |
| 2022-01-18 | $39.39 | $39.39 | $39.39 | $39.39 | $38.92 | 1,300 |
| 2022-01-14 | $39.68 | $39.68 | $39.52 | $39.52 | $39.04 | 275 |
| 2022-01-13 | $39.95 | $39.95 | $39.95 | $39.95 | $39.47 | 0 |
| 2022-01-12 | $39.95 | $39.95 | $39.95 | $39.95 | $39.47 | 0 |
| 2022-01-11 | $39.95 | $39.95 | $39.95 | $39.95 | $39.47 | 0 |
| 2022-01-10 | $39.95 | $39.95 | $39.95 | $39.95 | $39.47 | 106 |
| 2022-01-07 | $39.95 | $39.95 | $39.95 | $39.95 | $39.47 | 475 |
| 2022-01-06 | $40.60 | $40.60 | $40.60 | $40.60 | $40.11 | 8 |
| 2022-01-05 | $40.60 | $40.60 | $40.60 | $40.60 | $40.11 | 500 |
| 2022-01-04 | $40.57 | $40.57 | $40.57 | $40.57 | $40.08 | 255 |
| 2022-01-03 | $40.57 | $40.57 | $40.57 | $40.57 | $40.08 | 0 |
| 2021-12-31 | $40.57 | $40.57 | $40.57 | $40.57 | $40.08 | 0 |
| 2021-12-30 | $40.57 | $40.57 | $40.57 | $40.57 | $40.08 | 0 |
| 2021-12-29 | $40.57 | $40.57 | $40.57 | $40.57 | $40.01 | 210 |
| 2021-12-28 | $39.89 | $39.89 | $39.89 | $39.89 | $39.33 | 0 |
| 2021-12-27 | $39.89 | $39.89 | $39.89 | $39.89 | $39.33 | 0 |
| 2021-12-23 | $39.89 | $39.89 | $39.89 | $39.89 | $39.33 | 500 |
| 2021-12-22 | $39.28 | $39.28 | $39.28 | $39.28 | $38.73 | 0 |
| 2021-12-21 | $39.28 | $39.28 | $39.28 | $39.28 | $38.73 | 0 |
| 2021-12-20 | $39.28 | $39.28 | $39.28 | $39.28 | $38.73 | 0 |
| 2021-12-17 | $39.28 | $39.28 | $39.28 | $39.28 | $38.73 | 212 |
| 2021-12-16 | $38.95 | $38.95 | $38.95 | $38.95 | $38.41 | 0 |
| 2021-12-15 | $38.95 | $38.95 | $38.95 | $38.95 | $38.41 | 0 |
| 2021-12-14 | $38.95 | $38.95 | $38.95 | $38.95 | $38.41 | 1,193 |
| 2021-12-13 | $39.17 | $39.17 | $39.17 | $39.17 | $38.62 | 0 |
| 2021-12-10 | $39.17 | $39.17 | $39.17 | $39.17 | $38.62 | 0 |
| 2021-12-09 | $39.17 | $39.17 | $39.17 | $39.17 | $38.62 | 700 |
| 2021-12-08 | $39.01 | $39.01 | $39.01 | $39.01 | $38.47 | 0 |
| 2021-12-07 | $39.01 | $39.01 | $39.01 | $39.01 | $38.47 | 213 |
| 2021-12-06 | $37.83 | $37.83 | $37.83 | $37.83 | $37.30 | 31 |
| 2021-12-03 | $37.83 | $37.83 | $37.83 | $37.83 | $37.30 | 0 |
| 2021-12-02 | $37.83 | $37.83 | $37.83 | $37.83 | $37.30 | 0 |
| 2021-12-01 | $37.83 | $37.83 | $37.83 | $37.83 | $37.30 | 0 |
| 2021-11-30 | $37.83 | $37.83 | $37.83 | $37.83 | $37.30 | 548 |
| 2021-11-29 | $38.37 | $38.37 | $38.37 | $38.37 | $37.84 | 376 |
| 2021-11-26 | $38.22 | $38.22 | $38.22 | $38.22 | $37.69 | 1,311 |
| 2021-11-24 | $38.93 | $38.93 | $38.93 | $38.93 | $38.39 | 0 |
| 2021-11-23 | $38.93 | $38.93 | $38.93 | $38.93 | $38.39 | 0 |
| 2021-11-22 | $38.93 | $38.93 | $38.93 | $38.93 | $38.39 | 0 |
| 2021-11-19 | $38.93 | $38.93 | $38.93 | $38.93 | $38.34 | 0 |
| 2021-11-18 | $38.93 | $38.93 | $38.93 | $38.93 | $38.34 | 0 |
| 2021-11-17 | $38.93 | $38.93 | $38.93 | $38.93 | $38.34 | 0 |
| 2021-11-16 | $38.93 | $38.93 | $38.93 | $38.93 | $38.34 | 0 |
| 2021-11-15 | $38.93 | $38.93 | $38.93 | $38.93 | $38.34 | 0 |
| 2021-11-12 | $38.92 | $38.93 | $38.92 | $38.93 | $38.34 | 640 |
| 2021-11-11 | $37.61 | $37.61 | $37.61 | $37.61 | $37.04 | 0 |
| 2021-11-10 | $37.61 | $37.61 | $37.61 | $37.61 | $37.04 | 0 |
| 2021-11-09 | $37.61 | $37.61 | $37.61 | $37.61 | $37.04 | 0 |
| 2021-11-08 | $37.61 | $37.61 | $37.61 | $37.61 | $37.04 | 0 |
| 2021-11-05 | $37.61 | $37.61 | $37.61 | $37.61 | $37.04 | 0 |
| 2021-11-04 | $37.61 | $37.61 | $37.61 | $37.61 | $37.04 | 0 |
| 2021-11-03 | $37.61 | $37.61 | $37.61 | $37.61 | $37.04 | 0 |
| 2021-11-02 | $37.61 | $37.61 | $37.61 | $37.61 | $37.04 | 0 |
| 2021-11-01 | $37.61 | $37.61 | $37.61 | $37.61 | $37.04 | 0 |
| 2021-10-29 | $37.61 | $37.61 | $37.61 | $37.61 | $37.04 | 0 |
| 2021-10-28 | $37.61 | $37.61 | $37.61 | $37.61 | $37.04 | 0 |
| 2021-10-27 | $37.61 | $37.61 | $37.61 | $37.61 | $37.04 | 2,600 |
| 2021-10-26 | $38.00 | $38.00 | $38.00 | $38.00 | $37.42 | 531 |
| 2021-10-25 | $37.73 | $37.73 | $37.73 | $37.73 | $37.16 | 0 |
| 2021-10-22 | $37.73 | $37.73 | $37.73 | $37.73 | $37.16 | 105 |
| 2021-10-21 | $37.41 | $37.41 | $37.41 | $37.41 | $36.84 | 0 |
| 2021-10-20 | $37.41 | $37.41 | $37.41 | $37.41 | $36.80 | 0 |
| 2021-10-19 | $37.41 | $37.41 | $37.41 | $37.41 | $36.80 | 0 |
| 2021-10-18 | $37.41 | $37.41 | $37.41 | $37.41 | $36.80 | 0 |
| 2021-10-15 | $37.41 | $37.41 | $37.41 | $37.41 | $36.80 | 130 |
| 2021-10-14 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 0 |
| 2021-10-13 | $36.33 | $36.43 | $36.33 | $36.43 | $35.83 | 2,552 |
| 2021-10-12 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 0 |
| 2021-10-11 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 0 |
| 2021-10-08 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 0 |
| 2021-10-07 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 0 |
| 2021-10-06 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 0 |
| 2021-10-05 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 0 |
| 2021-10-04 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 0 |
| 2021-10-01 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 0 |
| 2021-09-30 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 0 |
| 2021-09-29 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 0 |
| 2021-09-28 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 508 |
| 2021-09-27 | $36.98 | $36.98 | $36.98 | $36.98 | $36.37 | 0 |
| 2021-09-24 | $36.98 | $36.98 | $36.98 | $36.98 | $36.37 | 0 |
| 2021-09-23 | $36.98 | $36.98 | $36.98 | $36.98 | $36.37 | 0 |
| 2021-09-22 | $36.98 | $36.98 | $36.98 | $36.98 | $36.37 | 0 |
| 2021-09-21 | $36.98 | $36.98 | $36.98 | $36.98 | $36.37 | 0 |
| 2021-09-20 | $36.98 | $36.98 | $36.98 | $36.98 | $36.37 | 0 |
| 2021-09-17 | $36.98 | $36.98 | $36.98 | $36.98 | $36.37 | 380 |
| 2021-09-16 | $37.40 | $37.40 | $37.40 | $37.40 | $36.79 | 0 |
| 2021-09-15 | $37.40 | $37.40 | $37.40 | $37.40 | $36.79 | 0 |
| 2021-09-14 | $37.40 | $37.40 | $37.40 | $37.40 | $36.79 | 0 |
| 2021-09-13 | $37.40 | $37.40 | $37.40 | $37.40 | $36.79 | 0 |
| 2021-09-10 | $37.40 | $37.40 | $37.40 | $37.40 | $36.79 | 170 |
| 2021-09-09 | $37.86 | $37.86 | $37.86 | $37.86 | $37.24 | 0 |
| 2021-09-08 | $37.86 | $37.86 | $37.86 | $37.86 | $37.24 | 0 |
| 2021-09-07 | $37.86 | $37.86 | $37.86 | $37.86 | $37.24 | 0 |
| 2021-09-03 | $37.86 | $37.86 | $37.86 | $37.86 | $37.24 | 0 |
| 2021-09-02 | $37.86 | $37.86 | $37.86 | $37.86 | $37.24 | 0 |
| 2021-09-01 | $37.86 | $37.86 | $37.86 | $37.86 | $37.24 | 0 |
| 2021-08-31 | $37.86 | $37.86 | $37.86 | $37.86 | $37.24 | 500 |
| 2021-08-30 | $37.64 | $37.64 | $37.64 | $37.64 | $37.02 | 0 |
| 2021-08-27 | $37.64 | $37.64 | $37.64 | $37.64 | $37.02 | 0 |
| 2021-08-26 | $37.64 | $37.64 | $37.64 | $37.64 | $37.02 | 65 |
| 2021-08-25 | $37.64 | $37.64 | $37.64 | $37.64 | $37.02 | 598 |
| 2021-08-24 | $37.55 | $37.55 | $37.55 | $37.55 | $36.93 | 830 |
| 2021-08-23 | $36.89 | $36.89 | $36.89 | $36.89 | $36.29 | 0 |
| 2021-08-20 | $36.89 | $36.89 | $36.89 | $36.89 | $36.25 | 0 |
| 2021-08-19 | $36.88 | $36.89 | $36.88 | $36.89 | $36.25 | 1,000 |
| 2021-08-18 | $37.17 | $37.39 | $37.00 | $37.39 | $36.74 | 1,130 |
| 2021-08-17 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-08-16 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-08-13 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-08-12 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-08-11 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-08-10 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-08-09 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-08-06 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-08-05 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-08-04 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-08-03 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-08-02 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-07-30 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-07-29 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-07-28 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-07-27 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-07-26 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 60 |
| 2021-07-23 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 0 |
| 2021-07-22 | $36.66 | $36.66 | $36.66 | $36.66 | $36.02 | 437 |
| 2021-07-21 | $36.87 | $36.87 | $36.87 | $36.87 | $36.20 | 0 |
| 2021-07-20 | $36.87 | $36.87 | $36.87 | $36.87 | $36.20 | 0 |
| 2021-07-19 | $36.87 | $36.87 | $36.87 | $36.87 | $36.20 | 0 |
| 2021-07-16 | $36.87 | $36.87 | $36.87 | $36.87 | $36.20 | 0 |
| 2021-07-15 | $36.87 | $36.87 | $36.87 | $36.87 | $36.20 | 8 |
| 2021-07-14 | $36.87 | $36.87 | $36.87 | $36.87 | $36.20 | 0 |
| 2021-07-13 | $36.87 | $36.87 | $36.87 | $36.87 | $36.20 | 0 |
| 2021-07-12 | $36.87 | $36.87 | $36.87 | $36.87 | $36.20 | 900 |
| 2021-07-09 | $36.42 | $36.42 | $36.42 | $36.42 | $35.75 | 0 |
| 2021-07-08 | $36.42 | $36.42 | $36.42 | $36.42 | $35.75 | 0 |
| 2021-07-07 | $36.42 | $36.42 | $36.42 | $36.42 | $35.75 | 0 |
| 2021-07-06 | $36.42 | $36.42 | $36.42 | $36.42 | $35.75 | 424 |
| 2021-07-02 | $35.45 | $35.45 | $35.45 | $35.45 | $34.80 | 0 |
| 2021-07-01 | $35.45 | $35.45 | $35.45 | $35.45 | $34.80 | 0 |
| 2021-06-30 | $35.45 | $35.45 | $35.45 | $35.45 | $34.80 | 0 |
| 2021-06-29 | $35.45 | $35.45 | $35.45 | $35.45 | $34.80 | 0 |
| 2021-06-28 | $35.45 | $35.45 | $35.45 | $35.45 | $34.80 | 0 |
| 2021-06-25 | $35.45 | $35.45 | $35.45 | $35.45 | $34.80 | 0 |
| 2021-06-24 | $35.45 | $35.45 | $35.45 | $35.45 | $34.80 | 0 |
| 2021-06-23 | $35.45 | $35.45 | $35.45 | $35.45 | $34.80 | 0 |
| 2021-06-22 | $35.45 | $35.45 | $35.45 | $35.45 | $34.80 | 0 |
| 2021-06-21 | $35.45 | $35.45 | $35.45 | $35.45 | $34.80 | 0 |
| 2021-06-18 | $35.45 | $35.45 | $35.45 | $35.45 | $34.80 | 0 |
| 2021-06-17 | $35.46 | $35.46 | $35.45 | $35.45 | $34.80 | 916 |
| 2021-06-16 | $35.92 | $35.92 | $35.92 | $35.92 | $35.26 | 0 |
| 2021-06-15 | $35.92 | $35.92 | $35.92 | $35.92 | $35.26 | 0 |
| 2021-06-14 | $35.92 | $35.92 | $35.92 | $35.92 | $35.26 | 2,500 |
| 2021-06-11 | $35.95 | $35.95 | $35.95 | $35.95 | $35.29 | 0 |
| 2021-06-10 | $35.95 | $35.95 | $35.95 | $35.95 | $35.29 | 200 |
| 2021-06-09 | $35.96 | $35.96 | $35.96 | $35.96 | $35.30 | 1,000 |
| 2021-06-08 | $35.94 | $35.94 | $35.94 | $35.94 | $35.28 | 1,400 |
| 2021-06-07 | $35.86 | $35.86 | $35.86 | $35.86 | $35.20 | 246 |
| 2021-06-04 | $35.62 | $35.62 | $35.62 | $35.62 | $34.97 | 0 |
| 2021-06-03 | $35.62 | $35.62 | $35.62 | $35.62 | $34.97 | 397 |
| 2021-06-02 | $35.85 | $35.85 | $35.85 | $35.85 | $35.19 | 2,970 |
| 2021-06-01 | $35.78 | $35.78 | $35.78 | $35.78 | $35.13 | 0 |
| 2021-05-28 | $35.78 | $35.78 | $35.78 | $35.78 | $35.13 | 0 |
| 2021-05-27 | $35.85 | $35.85 | $35.78 | $35.78 | $35.13 | 1,115 |
| 2021-05-26 | $35.64 | $35.74 | $35.64 | $35.74 | $35.09 | 1,601 |
| 2021-05-25 | $35.30 | $35.30 | $35.30 | $35.30 | $34.65 | 0 |
| 2021-05-24 | $35.30 | $35.30 | $35.30 | $35.30 | $34.65 | 0 |
| 2021-05-21 | $35.30 | $35.30 | $35.30 | $35.30 | $34.65 | 0 |
| 2021-05-20 | $35.30 | $35.30 | $35.30 | $35.30 | $34.65 | 0 |
| 2021-05-19 | $35.30 | $35.30 | $35.30 | $35.30 | $34.65 | 0 |
| 2021-05-18 | $35.30 | $35.30 | $35.30 | $35.30 | $34.62 | 0 |
| 2021-05-17 | $35.30 | $35.30 | $35.30 | $35.30 | $34.62 | 0 |
| 2021-05-14 | $35.30 | $35.30 | $35.30 | $35.30 | $34.62 | 0 |
| 2021-05-13 | $35.30 | $35.30 | $35.30 | $35.30 | $34.62 | 20 |
| 2021-05-12 | $35.30 | $35.30 | $35.30 | $35.30 | $34.62 | 1,190 |
| 2021-05-11 | $36.17 | $36.17 | $36.17 | $36.17 | $35.47 | 97 |
| 2021-05-10 | $36.41 | $36.41 | $36.17 | $36.17 | $35.47 | 950 |
| 2021-05-07 | $35.71 | $35.71 | $35.71 | $35.71 | $35.02 | 24 |
| 2021-05-06 | $35.71 | $35.71 | $35.71 | $35.71 | $35.02 | 0 |
| 2021-05-05 | $35.69 | $35.71 | $35.69 | $35.71 | $35.02 | 440 |
| 2021-05-04 | $35.64 | $35.64 | $35.64 | $35.64 | $34.95 | 0 |
| 2021-05-03 | $35.64 | $35.64 | $35.64 | $35.64 | $34.95 | 0 |
| 2021-04-30 | $35.64 | $35.64 | $35.64 | $35.64 | $34.95 | 0 |
| 2021-04-29 | $35.64 | $35.64 | $35.64 | $35.64 | $34.95 | 0 |
| 2021-04-28 | $35.64 | $35.64 | $35.64 | $35.64 | $34.95 | 0 |
| 2021-04-27 | $35.62 | $35.64 | $35.62 | $35.64 | $34.95 | 399 |
| 2021-04-26 | $35.55 | $35.55 | $35.55 | $35.55 | $34.86 | 0 |
| 2021-04-23 | $35.55 | $35.55 | $35.55 | $35.55 | $34.86 | 0 |
| 2021-04-22 | $35.55 | $35.55 | $35.55 | $35.55 | $34.86 | 1,750 |
| 2021-04-21 | $35.27 | $35.27 | $35.27 | $35.27 | $34.55 | 0 |
| 2021-04-20 | $35.27 | $35.27 | $35.27 | $35.27 | $34.55 | 0 |
| 2021-04-19 | $35.27 | $35.27 | $35.27 | $35.27 | $34.55 | 0 |
| 2021-04-16 | $35.27 | $35.27 | $35.27 | $35.27 | $34.55 | 0 |
| 2021-04-15 | $35.27 | $35.27 | $35.27 | $35.27 | $34.55 | 0 |
| 2021-04-14 | $35.27 | $35.27 | $35.27 | $35.27 | $34.55 | 725 |
| 2021-04-13 | $34.83 | $34.83 | $34.83 | $34.83 | $34.12 | 76 |
| 2021-04-12 | $34.83 | $34.83 | $34.83 | $34.83 | $34.12 | 0 |
| 2021-04-09 | $34.83 | $34.83 | $34.83 | $34.83 | $34.12 | 0 |
| 2021-04-08 | $34.83 | $34.83 | $34.83 | $34.83 | $34.12 | 0 |
| 2021-04-07 | $34.83 | $34.83 | $34.83 | $34.83 | $34.12 | 55 |
| 2021-04-06 | $34.79 | $34.83 | $34.79 | $34.83 | $34.12 | 1,160 |
| 2021-04-05 | $34.07 | $34.07 | $34.07 | $34.07 | $33.38 | 2 |
| 2021-04-01 | $34.07 | $34.07 | $34.07 | $34.07 | $33.38 | 0 |
| 2021-03-31 | $34.07 | $34.07 | $34.07 | $34.07 | $33.38 | 3,472 |
| 2021-03-30 | $34.22 | $34.22 | $34.22 | $34.22 | $33.52 | 85 |
| 2021-03-29 | $34.22 | $34.22 | $34.22 | $34.22 | $33.52 | 263 |
| 2021-03-26 | $33.50 | $33.50 | $33.50 | $33.50 | $32.82 | 0 |
| 2021-03-25 | $33.50 | $33.50 | $33.50 | $33.50 | $32.82 | 0 |
| 2021-03-24 | $33.50 | $33.50 | $33.50 | $33.50 | $32.82 | 0 |
| 2021-03-23 | $33.50 | $33.50 | $33.50 | $33.50 | $32.82 | 0 |
| 2021-03-22 | $33.50 | $33.50 | $33.50 | $33.50 | $32.81 | 0 |
| 2021-03-19 | $33.50 | $33.50 | $33.50 | $33.50 | $32.81 | 724 |
| 2021-03-18 | $33.76 | $33.76 | $33.76 | $33.76 | $33.07 | 0 |
| 2021-03-17 | $33.76 | $33.76 | $33.76 | $33.76 | $33.07 | 580 |
| 2021-03-16 | $33.71 | $33.71 | $33.71 | $33.71 | $33.02 | 0 |
| 2021-03-15 | $33.71 | $33.71 | $33.71 | $33.71 | $33.02 | 0 |
| 2021-03-12 | $33.71 | $33.71 | $33.71 | $33.71 | $33.02 | 485 |
| 2021-03-11 | $33.18 | $33.18 | $33.18 | $33.18 | $32.50 | 0 |
| 2021-03-10 | $33.18 | $33.18 | $33.18 | $33.18 | $32.50 | 0 |
| 2021-03-09 | $33.18 | $33.18 | $33.18 | $33.18 | $32.50 | 355 |
| 2021-03-08 | $32.28 | $32.28 | $32.28 | $32.28 | $31.62 | 0 |
| 2021-03-05 | $32.28 | $32.28 | $32.28 | $32.28 | $31.62 | 410 |
| 2021-03-04 | $32.00 | $32.00 | $32.00 | $32.00 | $31.34 | 650 |
| 2021-03-03 | $32.99 | $32.99 | $32.99 | $32.99 | $32.31 | 0 |
| 2021-03-02 | $32.99 | $32.99 | $32.99 | $32.99 | $32.31 | 0 |
| 2021-03-01 | $32.99 | $32.99 | $32.99 | $32.99 | $32.31 | 589 |
| 2021-02-26 | $32.72 | $32.72 | $32.72 | $32.72 | $32.05 | 0 |
| 2021-02-25 | $32.72 | $32.72 | $32.72 | $32.72 | $32.05 | 0 |
| 2021-02-24 | $32.72 | $32.72 | $32.72 | $32.72 | $32.05 | 0 |
| 2021-02-23 | $32.72 | $32.72 | $32.72 | $32.72 | $32.05 | 0 |
| 2021-02-22 | $32.81 | $32.81 | $32.81 | $32.81 | $32.14 | 1,561 |
| 2021-02-19 | $32.81 | $32.81 | $32.81 | $32.81 | $32.14 | 0 |
| 2021-02-18 | $32.81 | $32.81 | $32.81 | $32.81 | $32.14 | 0 |
| 2021-02-17 | $32.65 | $32.85 | $32.65 | $32.81 | $32.14 | 1,561 |
| 2021-02-16 | $32.90 | $32.90 | $32.90 | $32.90 | $32.22 | 0 |
| 2021-02-12 | $32.90 | $32.90 | $32.90 | $32.90 | $32.22 | 763 |
| 2021-02-11 | $32.80 | $32.80 | $32.80 | $32.80 | $32.13 | 659 |
| 2021-02-10 | $32.79 | $32.79 | $32.79 | $32.79 | $32.12 | 250 |
| 2021-02-09 | $32.79 | $32.79 | $32.79 | $32.79 | $32.12 | 250 |
| 2021-02-08 | $32.68 | $32.68 | $32.68 | $32.68 | $32.01 | 2,836 |
| 2021-02-05 | $32.43 | $32.43 | $32.43 | $32.43 | $31.76 | 0 |
| 2021-02-04 | $32.43 | $32.43 | $32.43 | $32.43 | $31.76 | 306 |
| 2021-02-03 | $32.16 | $32.16 | $32.16 | $32.16 | $31.50 | 590 |
| 2021-02-02 | $31.67 | $31.67 | $31.67 | $31.67 | $31.02 | 105 |
| 2021-02-01 | $31.67 | $31.67 | $31.67 | $31.67 | $31.02 | 0 |
| 2021-01-29 | $31.67 | $31.67 | $31.67 | $31.67 | $31.02 | 105 |
| 2021-01-28 | $32.64 | $32.64 | $32.64 | $32.64 | $31.97 | 0 |
| 2021-01-27 | $32.64 | $32.64 | $32.64 | $32.64 | $31.97 | 12 |
| 2021-01-26 | $32.64 | $32.64 | $32.64 | $32.64 | $31.97 | 6,020 |
| 2021-01-25 | $32.37 | $32.37 | $32.37 | $32.37 | $31.71 | 0 |
| 2021-01-22 | $32.37 | $32.37 | $32.37 | $32.37 | $31.71 | 0 |
| 2021-01-21 | $32.37 | $32.37 | $32.37 | $32.37 | $31.71 | 171 |
| 2021-01-20 | $32.09 | $32.09 | $32.09 | $32.09 | $31.43 | 0 |
| 2021-01-19 | $31.94 | $31.94 | $31.94 | $31.94 | $31.28 | 35 |
| 2021-01-15 | $31.94 | $31.94 | $31.94 | $31.94 | $31.28 | 0 |
| 2021-01-14 | $31.94 | $31.94 | $31.94 | $31.94 | $31.28 | 0 |
| 2021-01-13 | $31.94 | $31.94 | $31.94 | $31.94 | $31.28 | 35 |
| 2021-01-12 | $31.94 | $31.94 | $31.94 | $31.94 | $31.28 | 3 |
| 2021-01-11 | $31.91 | $31.94 | $31.91 | $31.94 | $31.28 | 892 |
| 2021-01-08 | $31.10 | $31.10 | $31.10 | $31.10 | $30.46 | 600 |
| 2021-01-07 | $31.20 | $31.20 | $31.20 | $31.20 | $30.56 | 0 |
| 2021-01-06 | $31.20 | $31.20 | $31.20 | $31.20 | $30.56 | 0 |
| 2021-01-05 | $31.20 | $31.20 | $31.20 | $31.20 | $30.56 | 0 |
| 2021-01-04 | $31.20 | $31.20 | $31.20 | $31.20 | $30.56 | 0 |
| 2020-12-31 | $31.20 | $31.20 | $31.20 | $31.20 | $30.56 | 0 |
| 2020-12-30 | $31.20 | $31.20 | $31.20 | $31.20 | $30.56 | 0 |
| 2020-12-29 | $31.20 | $31.20 | $31.20 | $31.20 | $30.56 | 20 |
| 2020-12-28 | $31.20 | $31.20 | $31.20 | $31.20 | $30.56 | 0 |
| 2020-12-24 | $31.20 | $31.20 | $31.20 | $31.20 | $30.56 | 0 |
| 2020-12-23 | $31.20 | $31.20 | $31.20 | $31.20 | $30.56 | 950 |
| 2020-12-22 | $30.60 | $30.60 | $30.60 | $30.60 | $29.97 | 0 |
| 2020-12-21 | $30.60 | $30.60 | $30.60 | $30.60 | $29.97 | 0 |
| 2020-12-18 | $30.60 | $30.60 | $30.60 | $30.60 | $29.97 | 0 |
| 2020-12-17 | $30.60 | $30.60 | $30.60 | $30.60 | $29.97 | 1,960 |
| 2020-12-16 | $30.80 | $30.80 | $30.80 | $30.80 | $30.17 | 0 |
| 2020-12-15 | $30.80 | $30.80 | $30.80 | $30.80 | $30.17 | 0 |
| 2020-12-14 | $30.85 | $30.85 | $30.80 | $30.80 | $30.17 | 915 |
| 2020-12-11 | $30.63 | $30.63 | $30.58 | $30.58 | $29.95 | 1,100 |
| 2020-12-10 | $30.86 | $30.86 | $30.86 | $30.86 | $30.23 | 0 |
| 2020-12-09 | $30.86 | $30.86 | $30.86 | $30.86 | $30.23 | 500 |
| 2020-12-08 | $30.67 | $30.67 | $30.67 | $30.67 | $30.04 | 3 |
| 2020-12-07 | $30.67 | $30.67 | $30.67 | $30.67 | $30.04 | 0 |
| 2020-12-04 | $30.67 | $30.67 | $30.67 | $30.67 | $30.04 | 0 |
| 2020-12-03 | $30.67 | $30.67 | $30.67 | $30.67 | $30.04 | 118 |
| 2020-12-02 | $30.47 | $30.47 | $30.47 | $30.47 | $29.84 | 400 |
| 2020-12-01 | $29.73 | $29.73 | $29.73 | $29.73 | $29.12 | 0 |
| 2020-11-30 | $29.73 | $29.73 | $29.73 | $29.73 | $29.12 | 0 |
| 2020-11-27 | $29.73 | $29.73 | $29.73 | $29.73 | $29.12 | 35 |
| 2020-11-25 | $29.73 | $29.73 | $29.73 | $29.73 | $29.12 | 0 |
| 2020-11-24 | $29.73 | $29.73 | $29.73 | $29.73 | $29.12 | 703 |
| 2020-11-23 | $29.73 | $29.73 | $29.73 | $29.73 | $29.12 | 0 |
| 2020-11-20 | $29.73 | $29.73 | $29.73 | $29.73 | $29.12 | 0 |
| 2020-11-19 | $29.71 | $29.73 | $29.71 | $29.73 | $29.12 | 703 |
| 2020-11-18 | $29.83 | $29.83 | $29.83 | $29.83 | $29.16 | 0 |
| 2020-11-17 | $29.83 | $29.83 | $29.83 | $29.83 | $29.16 | 0 |
| 2020-11-16 | $29.83 | $29.83 | $29.83 | $29.83 | $29.16 | 0 |
| 2020-11-13 | $29.83 | $29.83 | $29.83 | $29.83 | $29.16 | 430 |
| 2020-11-12 | $29.80 | $29.80 | $29.80 | $29.80 | $29.13 | 0 |
| 2020-11-11 | $29.80 | $29.80 | $29.80 | $29.80 | $29.13 | 380 |
| 2020-11-10 | $29.73 | $29.73 | $29.73 | $29.73 | $29.06 | 475 |
| 2020-11-09 | $29.20 | $29.20 | $29.20 | $29.20 | $28.54 | 85 |
| 2020-11-06 | $29.20 | $29.20 | $29.20 | $29.20 | $28.54 | 200 |
| 2020-11-05 | $29.19 | $29.19 | $29.19 | $29.19 | $28.54 | 609 |
| 2020-11-04 | $28.15 | $28.15 | $28.15 | $28.15 | $27.52 | 0 |
| 2020-11-03 | $28.15 | $28.15 | $28.15 | $28.15 | $27.52 | 1,480 |
| 2020-11-02 | $27.66 | $27.84 | $27.66 | $27.82 | $27.20 | 1,793 |
| 2020-10-30 | $28.37 | $28.37 | $28.37 | $28.37 | $27.73 | 0 |
| 2020-10-29 | $28.37 | $28.37 | $28.37 | $28.37 | $27.73 | 0 |
| 2020-10-28 | $28.37 | $28.37 | $28.37 | $28.37 | $27.73 | 50 |
| 2020-10-27 | $28.37 | $28.37 | $28.37 | $28.37 | $27.73 | 0 |
| 2020-10-26 | $28.37 | $28.37 | $28.37 | $28.37 | $27.73 | 1,100 |
| 2020-10-23 | $29.87 | $29.87 | $29.87 | $29.87 | $29.20 | 0 |
| 2020-10-22 | $29.87 | $29.87 | $29.87 | $29.87 | $29.20 | 0 |
| 2020-10-21 | $29.87 | $29.87 | $29.87 | $29.87 | $29.15 | 0 |
| 2020-10-20 | $29.87 | $29.87 | $29.87 | $29.87 | $29.15 | 0 |
| 2020-10-19 | $29.87 | $29.87 | $29.87 | $29.87 | $29.15 | 0 |
| 2020-10-16 | $29.87 | $29.87 | $29.87 | $29.87 | $29.15 | 0 |
| 2020-10-15 | $29.87 | $29.87 | $29.87 | $29.87 | $29.15 | 0 |
| 2020-10-14 | $29.87 | $29.87 | $29.87 | $29.87 | $29.15 | 0 |
| 2020-10-13 | $29.86 | $29.87 | $29.86 | $29.87 | $29.15 | 3,025 |
| 2020-10-12 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 0 |
| 2020-10-09 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 0 |
| 2020-10-08 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 0 |
| 2020-10-07 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 0 |
| 2020-10-06 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 0 |
| 2020-10-05 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 0 |
| 2020-10-02 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 0 |
| 2020-10-01 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 50 |
| 2020-09-30 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 7 |
| 2020-09-29 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 20 |
| 2020-09-28 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 0 |
| 2020-09-25 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 0 |
| 2020-09-24 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 0 |
| 2020-09-23 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 0 |
| 2020-09-22 | $29.05 | $29.05 | $29.05 | $29.05 | $28.35 | 2,244 |
| 2020-09-21 | $29.05 | $29.05 | $29.05 | $29.05 | $28.31 | 0 |
| 2020-09-18 | $29.05 | $29.05 | $29.05 | $29.05 | $28.31 | 0 |
| 2020-09-17 | $29.05 | $29.05 | $29.05 | $29.05 | $28.31 | 0 |
| 2020-09-16 | $29.05 | $29.05 | $29.05 | $29.05 | $28.31 | 2,624 |
| 2020-09-15 | $29.29 | $29.29 | $29.29 | $29.29 | $28.54 | 0 |
| 2020-09-14 | $29.30 | $29.30 | $29.29 | $29.29 | $28.54 | 200 |
| 2020-09-11 | $29.25 | $29.25 | $29.25 | $29.25 | $28.50 | 0 |
| 2020-09-10 | $29.25 | $29.25 | $29.25 | $29.25 | $28.50 | 0 |
| 2020-09-09 | $29.25 | $29.25 | $29.25 | $29.25 | $28.50 | 0 |
| 2020-09-08 | $29.25 | $29.25 | $29.25 | $29.25 | $28.50 | 0 |
| 2020-09-04 | $29.25 | $29.25 | $29.25 | $29.25 | $28.50 | 0 |
| 2020-09-03 | $29.25 | $29.25 | $29.25 | $29.25 | $28.50 | 0 |
| 2020-09-02 | $29.25 | $29.25 | $29.25 | $29.25 | $28.50 | 0 |
| 2020-09-01 | $29.25 | $29.25 | $29.25 | $29.25 | $28.50 | 0 |
| 2020-08-31 | $29.25 | $29.25 | $29.25 | $29.25 | $28.50 | 0 |
| 2020-08-28 | $29.25 | $29.25 | $29.25 | $29.25 | $28.50 | 0 |
| 2020-08-27 | $29.00 | $29.25 | $29.00 | $29.25 | $28.50 | 490 |
| 2020-08-26 | $29.26 | $29.26 | $29.26 | $29.26 | $28.51 | 0 |
| 2020-08-25 | $29.26 | $29.26 | $29.26 | $29.26 | $28.51 | 0 |
| 2020-08-24 | $29.26 | $29.26 | $29.26 | $29.26 | $28.51 | 0 |
| 2020-08-21 | $29.26 | $29.26 | $29.26 | $29.26 | $28.51 | 0 |
| 2020-08-20 | $29.26 | $29.26 | $29.26 | $29.26 | $28.47 | 0 |
| 2020-08-19 | $29.26 | $29.26 | $29.26 | $29.26 | $28.47 | 0 |
| 2020-08-18 | $29.26 | $29.26 | $29.26 | $29.26 | $28.47 | 0 |
| 2020-08-17 | $29.27 | $29.27 | $29.26 | $29.26 | $28.47 | 2,060 |
| 2020-08-14 | $29.15 | $29.15 | $29.15 | $29.15 | $28.36 | 0 |
| 2020-08-13 | $29.15 | $29.15 | $29.15 | $29.15 | $28.36 | 0 |
| 2020-08-12 | $29.15 | $29.15 | $29.15 | $29.15 | $28.36 | 100 |
| 2020-08-11 | $28.90 | $28.90 | $28.90 | $28.90 | $28.12 | 1,372 |
| 2020-08-10 | $28.87 | $28.91 | $28.87 | $28.90 | $28.12 | 1,258 |
| 2020-08-07 | $28.38 | $28.38 | $28.38 | $28.38 | $27.61 | 28 |
| 2020-08-06 | $28.38 | $28.38 | $28.38 | $28.38 | $27.61 | 0 |
| 2020-08-05 | $28.38 | $28.38 | $28.38 | $28.38 | $27.61 | 0 |
| 2020-08-04 | $28.38 | $28.38 | $28.38 | $28.38 | $27.61 | 148 |
| 2020-08-03 | $28.10 | $28.10 | $28.10 | $28.10 | $27.34 | 0 |
| 2020-07-31 | $28.10 | $28.10 | $28.10 | $28.10 | $27.34 | 193 |
| 2020-07-30 | $27.61 | $27.61 | $27.61 | $27.61 | $26.86 | 0 |
| 2020-07-29 | $27.61 | $27.61 | $27.61 | $27.61 | $26.86 | 60 |
| 2020-07-28 | $27.61 | $27.61 | $27.61 | $27.61 | $26.86 | 0 |
| 2020-07-27 | $27.61 | $27.61 | $27.61 | $27.61 | $26.86 | 75 |
| 2020-07-24 | $27.61 | $27.61 | $27.61 | $27.61 | $26.86 | 1,020 |
| 2020-07-23 | $28.15 | $28.15 | $28.15 | $28.15 | $27.39 | 500 |
| 2020-07-22 | $28.15 | $28.15 | $28.15 | $28.15 | $27.39 | 0 |
| 2020-07-21 | $28.15 | $28.15 | $28.15 | $28.15 | $27.39 | 500 |
| 2020-07-17 | $27.63 | $27.63 | $27.63 | $27.63 | $26.88 | 7,370 |
| 2020-07-16 | $27.63 | $27.63 | $27.63 | $27.63 | $26.88 | 464 |
| 2020-07-15 | $27.35 | $27.35 | $27.35 | $27.35 | $26.61 | 70 |
| 2020-07-10 | $27.35 | $27.35 | $27.35 | $27.35 | $26.61 | 3,242 |
| 2020-06-26 | $26.22 | $26.22 | $26.22 | $26.22 | $25.51 | 419 |
| 2020-06-25 | $26.28 | $26.28 | $26.28 | $26.28 | $25.57 | 1,440 |
| 2020-06-19 | $27.10 | $27.10 | $27.10 | $27.10 | $26.37 | 115 |
| 2020-05-27 | $25.92 | $25.92 | $25.92 | $25.92 | $25.22 | 827 |
| 2020-05-22 | $25.30 | $25.30 | $25.30 | $25.30 | $24.61 | 162 |
| 2020-05-19 | $25.35 | $25.35 | $25.35 | $25.35 | $24.66 | 50 |
| 2020-05-12 | $25.35 | $25.36 | $25.35 | $25.35 | $24.66 | 475 |
| 2020-05-08 | $24.86 | $24.86 | $24.86 | $24.86 | $24.19 | 162 |
| 2020-05-07 | $24.86 | $24.86 | $24.86 | $24.86 | $24.19 | 431 |
| 2020-05-06 | $24.65 | $24.65 | $24.65 | $24.65 | $23.98 | 725 |
| 2020-04-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.31 | 235 |
| 2020-04-28 | $24.71 | $24.71 | $24.71 | $24.71 | $24.04 | 200 |
| 2020-04-17 | $22.10 | $22.10 | $22.10 | $22.10 | $21.50 | 40 |
| 2020-04-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.50 | 9 |
| 2020-03-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.50 | 1,200 |
| 2020-03-26 | $22.27 | $22.27 | $22.27 | $22.27 | $21.67 | 300 |
| 2020-03-25 | $21.37 | $21.37 | $21.37 | $21.37 | $20.79 | 5,007 |
| 2020-03-23 | $18.77 | $18.85 | $18.77 | $18.85 | $18.34 | 3,623 |
| 2020-03-17 | $21.27 | $21.90 | $21.26 | $21.86 | $21.21 | 3,816 |
| 2020-03-12 | $19.97 | $19.97 | $19.97 | $19.97 | $19.38 | 600 |
| 2020-03-10 | $25.15 | $25.15 | $25.15 | $25.15 | $24.40 | 5,737 |
| 2020-03-09 | $24.03 | $24.03 | $24.03 | $24.03 | $23.32 | 1,060 |
| 2020-03-03 | $26.45 | $26.45 | $26.45 | $26.45 | $25.67 | 130 |
| 2020-02-28 | $25.37 | $25.37 | $25.37 | $25.37 | $24.62 | 522 |
| 2020-02-27 | $26.80 | $26.80 | $26.76 | $26.76 | $25.97 | 1,509 |
| 2020-02-26 | $27.48 | $27.48 | $27.48 | $27.48 | $26.67 | 345 |
| 2020-02-25 | $28.51 | $28.51 | $28.51 | $28.51 | $27.67 | 1,000 |
| 2020-02-24 | $28.52 | $28.52 | $28.52 | $28.52 | $27.68 | 1,500 |
| 2020-02-20 | $29.69 | $29.69 | $29.69 | $29.69 | $28.81 | 79 |
| 2020-02-19 | $29.74 | $29.74 | $29.74 | $29.74 | $28.81 | 14 |
| 2020-02-18 | $29.74 | $29.74 | $29.74 | $29.74 | $28.81 | 155 |
| 2020-02-14 | $29.78 | $29.78 | $29.74 | $29.74 | $28.81 | 631 |
| 2020-02-11 | $29.50 | $29.50 | $29.50 | $29.50 | $28.58 | 45 |
| 2020-02-07 | $29.50 | $29.50 | $29.50 | $29.50 | $28.58 | 284 |
| 2020-02-06 | $29.25 | $29.25 | $29.25 | $29.25 | $28.34 | 84 |
| 2020-02-04 | $29.25 | $29.25 | $29.25 | $29.25 | $28.34 | 500 |
| 2020-02-03 | $28.61 | $28.65 | $28.61 | $28.65 | $27.76 | 1,533 |
| 2020-01-27 | $28.60 | $28.86 | $28.60 | $28.86 | $27.96 | 1,107 |
| 2020-01-24 | $29.23 | $29.23 | $29.23 | $29.23 | $28.32 | 2,681 |
| 2020-01-21 | $29.59 | $29.59 | $29.59 | $29.59 | $28.67 | 1,457 |
| 2020-01-16 | $29.52 | $29.52 | $29.52 | $29.52 | $28.60 | 678 |
| 2020-01-14 | $29.01 | $29.01 | $29.01 | $29.01 | $28.10 | 282 |
| 2020-01-08 | $28.83 | $29.01 | $28.83 | $29.01 | $28.10 | 2,493 |
| 2020-01-07 | $28.74 | $28.74 | $28.74 | $28.74 | $27.84 | 25 |
| 2020-01-06 | $28.68 | $28.74 | $28.68 | $28.74 | $27.84 | 2,295 |
| 2020-01-02 | $28.85 | $28.86 | $28.80 | $28.80 | $27.90 | 652 |
| 2019-12-30 | $28.79 | $28.79 | $28.78 | $28.78 | $27.88 | 1,350 |
| 2019-12-19 | $28.71 | $28.71 | $28.71 | $28.71 | $27.76 | 1,225 |
| 2019-12-18 | $28.57 | $28.57 | $28.57 | $28.57 | $27.62 | 836 |
| 2019-12-16 | $28.64 | $28.64 | $28.64 | $28.64 | $27.69 | 3,550 |
| 2019-12-05 | $27.78 | $27.78 | $27.78 | $27.78 | $26.86 | 897 |
| 2019-12-03 | $27.53 | $27.53 | $27.53 | $27.53 | $26.62 | 9 |
| 2019-11-29 | $27.53 | $27.53 | $27.53 | $27.53 | $26.62 | 1,200 |
| 2019-11-22 | $27.94 | $27.94 | $27.94 | $27.94 | $27.01 | 20 |
| 2019-11-20 | $27.94 | $27.94 | $27.94 | $27.94 | $27.01 | 545 |
| 2019-11-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.01 | 545 |
| 2019-11-14 | $27.83 | $27.83 | $27.72 | $27.72 | $26.74 | 2,445 |
| 2019-11-13 | $27.76 | $27.76 | $27.76 | $27.76 | $26.78 | 1,130 |
| 2019-11-12 | $27.87 | $27.87 | $27.87 | $27.87 | $26.89 | 650 |
| 2019-11-11 | $27.77 | $27.77 | $27.76 | $27.76 | $26.78 | 281 |
| 2019-11-08 | $27.91 | $27.91 | $27.91 | $27.91 | $26.93 | 467 |
| 2019-11-07 | $27.81 | $27.81 | $27.81 | $27.81 | $26.83 | 748 |
| 2019-11-01 | $27.12 | $27.12 | $27.12 | $27.12 | $26.16 | 134 |
| 2019-10-31 | $27.12 | $27.12 | $27.12 | $27.12 | $26.16 | 90 |
| 2019-10-23 | $27.12 | $27.12 | $27.12 | $27.12 | $26.16 | 30 |
| 2019-10-22 | $27.17 | $27.17 | $27.17 | $27.17 | $26.16 | 9 |
| 2019-10-21 | $27.16 | $27.17 | $27.16 | $27.17 | $26.16 | 3,415 |
| 2019-10-18 | $27.08 | $27.08 | $27.08 | $27.08 | $26.08 | 101 |
| 2019-10-09 | $26.37 | $26.37 | $26.37 | $26.37 | $25.39 | 210 |
| 2019-10-07 | $26.75 | $26.75 | $26.71 | $26.71 | $25.72 | 1,845 |
| 2019-10-04 | $26.72 | $26.72 | $26.72 | $26.72 | $25.73 | 208 |
| 2019-10-03 | $26.36 | $26.36 | $26.36 | $26.36 | $25.38 | 1,232 |
| 2019-10-02 | $26.27 | $26.27 | $26.27 | $26.27 | $25.30 | 600 |
| 2019-09-27 | $26.98 | $26.98 | $26.86 | $26.86 | $25.87 | 1,920 |
| 2019-09-18 | $27.05 | $27.05 | $27.05 | $27.05 | $26.04 | 2,538 |
| 2019-09-17 | $27.17 | $27.17 | $27.17 | $27.17 | $26.16 | 250 |
| 2019-09-16 | $27.13 | $27.18 | $27.13 | $27.18 | $26.17 | 5,190 |
| 2019-09-12 | $27.36 | $27.36 | $27.36 | $27.36 | $26.34 | 2,160 |
| 2019-09-11 | $27.17 | $27.17 | $27.17 | $27.17 | $26.16 | 1,200 |
| 2019-09-09 | $26.94 | $26.94 | $26.94 | $26.94 | $25.94 | 430 |
| 2019-09-05 | $26.76 | $26.76 | $26.76 | $26.76 | $25.76 | 281 |
| 2019-09-04 | $26.38 | $26.38 | $26.38 | $26.38 | $25.40 | 135 |
| 2019-08-29 | $26.22 | $26.22 | $26.22 | $26.22 | $25.25 | 500 |
| 2019-08-28 | $25.97 | $25.97 | $25.97 | $25.97 | $25.01 | 530 |
| 2019-08-26 | $25.69 | $25.69 | $25.69 | $25.69 | $24.74 | 1,325 |
| 2019-08-23 | $25.81 | $25.81 | $25.81 | $25.81 | $24.85 | 880 |
| 2019-08-22 | $26.31 | $26.32 | $26.31 | $26.32 | $25.35 | 2,000 |
| 2019-08-21 | $26.30 | $26.30 | $26.30 | $26.30 | $25.28 | 6,500 |
| 2019-08-19 | $26.40 | $26.40 | $26.40 | $26.40 | $25.38 | 319 |
| 2019-08-13 | $26.31 | $26.31 | $26.31 | $26.31 | $25.29 | 550 |
| 2019-08-12 | $26.16 | $26.16 | $26.16 | $26.16 | $25.14 | 832 |
| 2019-08-08 | $26.09 | $26.09 | $26.09 | $26.09 | $25.08 | 798 |
| 2019-08-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.99 | 1,583 |
| 2019-08-06 | $25.96 | $25.96 | $25.96 | $25.96 | $24.95 | 2,826 |
| 2019-08-01 | $27.06 | $27.06 | $27.06 | $27.06 | $26.01 | 590 |
| 2019-07-26 | $26.80 | $26.80 | $26.80 | $26.80 | $25.76 | 0 |
| 2019-07-25 | $26.85 | $26.85 | $26.85 | $26.85 | $25.81 | 95 |
| 2019-07-22 | $26.85 | $26.85 | $26.85 | $26.85 | $25.81 | 442 |
| 2019-07-17 | $26.90 | $26.90 | $26.90 | $26.90 | $25.85 | 2,300 |
| 2019-07-16 | $27.07 | $27.07 | $27.07 | $27.07 | $26.02 | 170 |
| 2019-07-12 | $27.03 | $27.03 | $27.03 | $27.03 | $25.98 | 600 |
| 2019-07-10 | $26.98 | $26.98 | $26.97 | $26.97 | $25.92 | 383 |
| 2019-07-09 | $26.93 | $26.93 | $26.93 | $26.93 | $25.88 | 77 |
| 2019-07-08 | $26.93 | $26.93 | $26.93 | $26.93 | $25.88 | 275 |
| 2019-06-28 | $26.71 | $26.71 | $26.71 | $26.71 | $25.67 | 2,331 |
| 2019-06-25 | $26.63 | $26.63 | $26.63 | $26.63 | $25.59 | 443 |
| 2019-06-21 | $26.75 | $26.75 | $26.75 | $26.75 | $25.71 | 500 |
| 2019-06-20 | $26.66 | $26.66 | $26.66 | $26.66 | $25.62 | 1,471 |
| 2019-06-13 | $26.38 | $26.38 | $26.38 | $26.38 | $25.31 | 176 |
| 2019-06-07 | $26.25 | $26.25 | $26.25 | $26.25 | $25.18 | 350 |
| 2019-06-04 | $25.75 | $25.75 | $25.75 | $25.75 | $24.70 | 141 |
| 2019-05-31 | $25.14 | $25.14 | $25.14 | $25.14 | $24.12 | 400 |
| 2019-05-30 | $25.36 | $25.36 | $25.36 | $25.36 | $24.33 | 1,522 |
| 2019-05-23 | $25.87 | $25.87 | $25.87 | $25.87 | $24.82 | 677 |
| 2019-05-21 | $26.34 | $26.34 | $26.34 | $26.34 | $25.27 | 150 |
| 2019-05-17 | $26.19 | $26.19 | $26.19 | $26.19 | $25.12 | 211 |
| 2019-05-15 | $26.04 | $26.10 | $26.04 | $26.10 | $25.04 | 1,731 |
| 2019-05-13 | $25.95 | $25.95 | $25.95 | $25.95 | $24.89 | 200 |
| 2019-05-08 | $26.94 | $26.94 | $26.94 | $26.94 | $25.84 | 7 |
| 2019-05-03 | $26.94 | $26.94 | $26.94 | $26.94 | $25.84 | 1,850 |
| 2019-05-02 | $26.75 | $26.75 | $26.75 | $26.75 | $25.66 | 7 |
| 2019-05-01 | $26.94 | $26.94 | $26.75 | $26.75 | $25.66 | 440 |
| 2019-04-30 | $26.55 | $26.55 | $26.55 | $26.55 | $25.47 | 8 |
| 2019-04-26 | $26.55 | $26.55 | $26.55 | $26.55 | $25.47 | 0 |
| 2019-04-25 | $26.55 | $26.55 | $26.55 | $26.55 | $25.47 | 0 |
| 2019-04-24 | $26.55 | $26.55 | $26.55 | $26.55 | $25.47 | 0 |
| 2019-04-23 | $26.55 | $26.55 | $26.55 | $26.55 | $25.47 | 0 |
| 2019-04-22 | $26.55 | $26.55 | $26.55 | $26.55 | $25.47 | 1,800 |
| 2019-04-18 | $26.77 | $26.77 | $26.77 | $26.77 | $25.63 | 100 |
| 2019-04-17 | $26.74 | $26.78 | $26.74 | $26.78 | $25.64 | 1,947 |
| 2019-04-10 | $26.40 | $26.40 | $26.40 | $26.40 | $25.28 | 616 |
| 2019-03-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.89 | 833 |
| 2019-03-26 | $25.85 | $25.87 | $25.85 | $25.87 | $24.77 | 2,400 |
| 2019-03-25 | $25.61 | $25.61 | $25.61 | $25.61 | $24.52 | 2,770 |
| 2019-03-21 | $26.16 | $26.16 | $26.16 | $26.16 | $25.05 | 1,000 |
| 2019-03-18 | $26.16 | $26.16 | $26.16 | $26.16 | $25.00 | 1,005 |
| 2019-03-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.85 | 55 |
| 2019-03-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.85 | 100 |
| 2019-03-05 | $26.02 | $26.02 | $26.02 | $26.02 | $24.86 | 150 |
| 2019-03-01 | $26.06 | $26.06 | $26.06 | $26.06 | $24.90 | 900 |
| 2019-02-20 | $26.02 | $26.02 | $26.02 | $26.02 | $24.86 | 3,636 |
| 2019-02-12 | $25.56 | $25.65 | $25.56 | $25.65 | $24.51 | 1,626 |
| 2019-02-01 | $25.27 | $25.27 | $25.27 | $25.27 | $24.15 | 900 |
| 2019-01-28 | $24.70 | $24.70 | $24.70 | $24.70 | $23.60 | 2,302 |
| 2019-01-25 | $24.55 | $24.55 | $24.55 | $24.55 | $23.46 | 2 |
| 2019-01-17 | $24.55 | $24.55 | $24.55 | $24.55 | $23.46 | 104 |
| 2019-01-09 | $24.19 | $24.19 | $24.19 | $24.19 | $23.12 | 3,189 |
| 2019-01-08 | $23.97 | $23.97 | $23.97 | $23.97 | $22.91 | 14,000 |
| 2019-01-03 | $23.12 | $23.12 | $23.12 | $23.12 | $22.09 | 150 |
| 2018-12-21 | $23.31 | $23.31 | $23.31 | $23.31 | $22.27 | 1,022 |
| 2018-12-18 | $24.71 | $24.71 | $24.71 | $24.71 | $23.61 | 2 |
| 2018-12-17 | $24.71 | $24.71 | $24.71 | $24.71 | $23.61 | 20 |
| 2018-12-14 | $24.71 | $24.71 | $24.71 | $24.71 | $23.61 | 120 |
| 2018-12-06 | $24.95 | $24.95 | $24.95 | $24.95 | $23.84 | 3,063 |
| 2018-11-23 | $25.10 | $25.10 | $25.10 | $25.10 | $23.99 | 968 |
| 2018-11-16 | $25.55 | $25.55 | $25.55 | $25.55 | $24.37 | 1,192 |
| 2018-11-15 | $25.15 | $25.55 | $25.15 | $25.55 | $24.37 | 2,393 |
| 2018-11-14 | $25.55 | $25.55 | $25.38 | $25.38 | $24.21 | 825 |
| 2018-11-13 | $24.64 | $24.64 | $24.64 | $24.64 | $23.50 | 50 |
| 2018-11-12 | $24.64 | $24.64 | $24.64 | $24.64 | $23.50 | 100 |
| 2018-10-26 | $24.64 | $24.64 | $24.64 | $24.64 | $23.50 | 100 |
| 2018-10-24 | $24.98 | $24.98 | $24.98 | $24.98 | $23.83 | 1,070 |
| 2018-10-23 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 0 |
| 2018-10-22 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 0 |
| 2018-10-19 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 0 |
| 2018-10-18 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 0 |
| 2018-10-17 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 0 |
| 2018-10-16 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 0 |
| 2018-10-15 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 0 |
| 2018-10-12 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 0 |
| 2018-10-11 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 0 |
| 2018-10-10 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 0 |
| 2018-10-09 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 100 |
| 2018-10-08 | $26.43 | $26.43 | $26.43 | $26.43 | $25.17 | 0 |
| 2018-10-05 | $26.56 | $26.56 | $26.42 | $26.43 | $25.17 | 5,000 |
| 2018-10-04 | $26.70 | $26.70 | $26.70 | $26.70 | $25.43 | 0 |
| 2018-10-03 | $26.70 | $26.70 | $26.70 | $26.70 | $25.43 | 0 |
| 2018-10-02 | $26.70 | $26.70 | $26.70 | $26.70 | $25.43 | 0 |
| 2018-10-01 | $26.70 | $26.70 | $26.70 | $26.70 | $25.43 | 0 |
| 2018-09-28 | $26.70 | $26.70 | $26.70 | $26.70 | $25.43 | 0 |
| 2018-09-27 | $26.70 | $26.70 | $26.70 | $26.70 | $25.43 | 0 |
| 2018-09-26 | $26.70 | $26.70 | $26.70 | $26.70 | $25.43 | 1,625 |
| 2018-09-25 | $26.95 | $26.95 | $26.95 | $26.95 | $25.67 | 0 |
| 2018-09-24 | $26.95 | $26.95 | $26.95 | $26.95 | $25.67 | 0 |
| 2018-09-21 | $26.95 | $26.95 | $26.95 | $26.95 | $25.67 | 1,130 |
| 2018-09-20 | $26.62 | $26.62 | $26.62 | $26.62 | $25.31 | 0 |
| 2018-09-19 | $26.62 | $26.62 | $26.62 | $26.62 | $25.31 | 0 |
| 2018-09-18 | $26.62 | $26.62 | $26.62 | $26.62 | $25.31 | 0 |
| 2018-09-17 | $26.62 | $26.62 | $26.62 | $26.62 | $25.31 | 1,812 |
| 2018-09-14 | $26.60 | $26.60 | $26.60 | $26.60 | $25.30 | 137 |
| 2018-09-13 | $26.40 | $26.40 | $26.40 | $26.40 | $25.11 | 0 |
| 2018-09-12 | $26.40 | $26.40 | $26.40 | $26.40 | $25.11 | 0 |
| 2018-09-11 | $26.40 | $26.40 | $26.40 | $26.40 | $25.11 | 0 |
| 2018-09-10 | $26.40 | $26.40 | $26.40 | $26.40 | $25.11 | 35 |
| 2018-09-07 | $26.39 | $26.40 | $26.39 | $26.40 | $25.11 | 6,618 |
| 2018-09-06 | $26.59 | $26.59 | $26.59 | $26.59 | $25.29 | 0 |
| 2018-09-05 | $26.59 | $26.59 | $26.59 | $26.59 | $25.29 | 0 |
| 2018-09-04 | $26.59 | $26.59 | $26.59 | $26.59 | $25.29 | 0 |
| 2018-08-31 | $26.59 | $26.59 | $26.59 | $26.59 | $25.29 | 0 |
| 2018-08-30 | $26.59 | $26.59 | $26.59 | $26.59 | $25.29 | 315 |
| 2018-08-29 | $26.59 | $26.59 | $26.59 | $26.59 | $25.29 | 215 |
| 2018-08-28 | $26.56 | $26.56 | $26.56 | $26.56 | $25.26 | 0 |
| 2018-08-27 | $26.56 | $26.56 | $26.56 | $26.56 | $25.26 | 0 |
| 2018-08-24 | $26.56 | $26.56 | $26.56 | $26.56 | $25.26 | 0 |
| 2018-08-23 | $26.56 | $26.56 | $26.56 | $26.56 | $25.21 | 109 |
| 2018-08-22 | $26.56 | $26.56 | $26.56 | $26.56 | $25.21 | 109 |
| 2018-08-21 | $26.72 | $26.72 | $26.72 | $26.72 | $25.37 | 146 |
| 2018-08-20 | $26.11 | $26.11 | $26.11 | $26.11 | $24.79 | 0 |
| 2018-08-17 | $26.11 | $26.11 | $26.11 | $26.11 | $24.79 | 0 |
| 2018-08-16 | $26.11 | $26.11 | $26.11 | $26.11 | $24.79 | 0 |
| 2018-08-15 | $26.11 | $26.11 | $26.11 | $26.11 | $24.79 | 0 |
| 2018-08-14 | $26.11 | $26.11 | $26.11 | $26.11 | $24.79 | 0 |
| 2018-08-13 | $26.11 | $26.11 | $26.11 | $26.11 | $24.79 | 0 |
| 2018-08-10 | $26.11 | $26.11 | $26.11 | $26.11 | $24.79 | 146 |
| 2018-08-09 | $26.31 | $26.31 | $26.31 | $26.31 | $24.98 | 0 |
| 2018-08-08 | $26.31 | $26.31 | $26.31 | $26.31 | $24.98 | 0 |
| 2018-08-07 | $26.31 | $26.31 | $26.31 | $26.31 | $24.98 | 1,041 |
| 2018-08-06 | $26.16 | $26.16 | $26.16 | $26.16 | $24.83 | 0 |
| 2018-08-03 | $26.16 | $26.16 | $26.16 | $26.16 | $24.83 | 296 |
| 2018-08-02 | $25.95 | $25.95 | $25.95 | $25.95 | $24.64 | 0 |
| 2018-08-01 | $25.95 | $25.95 | $25.95 | $25.95 | $24.64 | 9 |
| 2018-07-31 | $25.95 | $25.95 | $25.95 | $25.95 | $24.64 | 0 |
| 2018-07-30 | $25.95 | $25.95 | $25.95 | $25.95 | $24.64 | 0 |
| 2018-07-27 | $26.04 | $26.04 | $25.95 | $25.95 | $24.64 | 2,475 |
| 2018-07-26 | $25.70 | $25.70 | $25.70 | $25.70 | $24.40 | 0 |
| 2018-07-25 | $25.70 | $25.70 | $25.70 | $25.70 | $24.40 | 0 |
| 2018-07-24 | $25.70 | $25.70 | $25.70 | $25.70 | $24.40 | 0 |
| 2018-07-23 | $25.70 | $25.70 | $25.70 | $25.70 | $24.35 | 0 |
| 2018-07-20 | $25.70 | $25.70 | $25.70 | $25.70 | $24.35 | 1 |
| 2018-07-19 | $25.70 | $25.70 | $25.70 | $25.70 | $24.35 | 311 |
| 2018-07-18 | $25.70 | $25.70 | $25.70 | $25.70 | $24.35 | 0 |
| 2018-07-17 | $25.70 | $25.70 | $25.70 | $25.70 | $24.35 | 0 |
| 2018-07-16 | $25.70 | $25.70 | $25.70 | $25.70 | $24.35 | 0 |
| 2018-07-13 | $25.70 | $25.70 | $25.70 | $25.70 | $24.35 | 904 |
| 2018-07-12 | $25.60 | $25.60 | $25.60 | $25.60 | $24.26 | 904 |
RBC Quant U.S. Dividend Leaders ETF (CAD) (RUDQF) News Headlines
Recent RBC Quant U.S. Dividend Leaders ETF (CAD) (RUDQF) News
Similar Companies to RBC Quant U.S. Dividend Leaders ETF (CAD) (RUDQF) 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 | -- | -- | -- |