TrueShares Structured Outcome (September) ETF (SEPZ) Exchange: BATS
Data as of May 9, 2025
$37.23 ($0.16) 0.44%
TrueShares Structured Outcome (September) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (September) ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $37.18 |
| Previous Close | $37.23 |
| High | $37.45 |
| Low | $37.08 |
| Adjusted Open | $37.18 |
| Previous Adjusted Close | $37.23 |
| Adjusted High | $37.45 |
| Adjusted Low | $37.08 |
About TrueShares Structured Outcome (September) ETF (SEPZ)
TrueShares Structured Outcome (September) ETF
Invest in TrueShares Structured Outcome (September) ETF (SEPZ)
Historical Stock Data for TrueShares Structured Outcome (September) ETF (SEPZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $37.18 | $37.45 | $37.08 | $37.23 | $37.23 | 5,457 |
| 2025-05-07 | $37.05 | $37.09 | $36.79 | $37.06 | $37.06 | 7,557 |
| 2025-05-06 | $37.08 | $37.08 | $36.98 | $36.99 | $36.99 | 2,182,166 |
| 2025-05-05 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 19 |
| 2025-05-02 | $37.33 | $37.33 | $37.31 | $37.31 | $37.31 | 1,229 |
| 2025-05-01 | $37.05 | $37.13 | $36.96 | $37.00 | $37.00 | 3,371 |
| 2025-04-30 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 6 |
| 2025-04-29 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 95 |
| 2025-04-28 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 95 |
| 2025-04-25 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 244 |
| 2025-04-24 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 73 |
| 2025-04-23 | $35.87 | $35.94 | $35.87 | $35.94 | $35.94 | 250 |
| 2025-04-22 | $35.32 | $35.51 | $35.32 | $35.51 | $35.51 | 1,321 |
| 2025-04-21 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 54 |
| 2025-04-17 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 159 |
| 2025-04-16 | $35.27 | $35.37 | $35.27 | $35.37 | $35.37 | 1,320 |
| 2025-04-15 | $36.06 | $36.06 | $35.94 | $35.94 | $35.94 | 379 |
| 2025-04-14 | $35.84 | $36.14 | $35.83 | $35.92 | $35.92 | 709 |
| 2025-04-11 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 164 |
| 2025-04-10 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 136 |
| 2025-04-09 | $33.18 | $36.19 | $33.18 | $36.19 | $36.19 | 607 |
| 2025-04-08 | $33.64 | $33.73 | $33.64 | $33.73 | $33.73 | 567 |
| 2025-04-07 | $34.39 | $34.39 | $34.05 | $34.05 | $34.05 | 176 |
| 2025-04-04 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 10 |
| 2025-04-03 | $36.02 | $36.02 | $35.95 | $35.95 | $35.95 | 216 |
| 2025-04-02 | $37.04 | $37.23 | $37.04 | $37.23 | $37.23 | 640 |
| 2025-04-01 | $37.03 | $37.03 | $37.02 | $37.02 | $37.02 | 100 |
| 2025-03-31 | $36.90 | $36.93 | $36.89 | $36.93 | $36.93 | 443 |
| 2025-03-28 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 406 |
| 2025-03-27 | $37.42 | $37.42 | $37.34 | $37.34 | $37.34 | 1,718 |
| 2025-03-26 | $37.46 | $37.46 | $37.41 | $37.41 | $37.41 | 846 |
| 2025-03-25 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 196 |
| 2025-03-24 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 142 |
| 2025-03-21 | $37.06 | $37.19 | $37.06 | $37.19 | $37.19 | 185 |
| 2025-03-20 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 36 |
| 2025-03-19 | $37.17 | $37.25 | $37.16 | $37.25 | $37.25 | 1,763 |
| 2025-03-18 | $37.00 | $37.00 | $36.97 | $36.97 | $36.97 | 525 |
| 2025-03-17 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 0 |
| 2025-03-14 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 4 |
| 2025-03-13 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 204 |
| 2025-03-12 | $36.88 | $36.88 | $36.87 | $36.87 | $36.87 | 397 |
| 2025-03-11 | $36.89 | $36.89 | $36.77 | $36.77 | $36.77 | 883 |
| 2025-03-10 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 302 |
| 2025-03-07 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 370 |
| 2025-03-06 | $37.77 | $37.77 | $37.52 | $37.52 | $37.52 | 692 |
| 2025-03-05 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 264 |
| 2025-03-04 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 695 |
| 2025-03-03 | $37.91 | $38.11 | $37.91 | $38.11 | $38.11 | 3,365 |
| 2025-02-28 | $38.40 | $38.54 | $38.40 | $38.54 | $38.54 | 836 |
| 2025-02-27 | $38.49 | $38.49 | $38.13 | $38.13 | $38.13 | 1,424 |
| 2025-02-26 | $38.80 | $38.80 | $38.46 | $38.57 | $38.57 | 2,765 |
| 2025-02-25 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 229 |
| 2025-02-24 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 99 |
| 2025-02-21 | $38.89 | $38.89 | $38.84 | $38.84 | $38.84 | 2,241 |
| 2025-02-20 | $39.25 | $39.39 | $39.25 | $39.39 | $39.39 | 1,101 |
| 2025-02-19 | $39.39 | $39.48 | $39.39 | $39.48 | $39.48 | 331 |
| 2025-02-18 | $39.33 | $39.36 | $39.33 | $39.36 | $39.36 | 2,949 |
| 2025-02-14 | $39.39 | $39.39 | $39.34 | $39.35 | $39.35 | 497 |
| 2025-02-13 | $39.35 | $39.35 | $39.32 | $39.32 | $39.32 | 341 |
| 2025-02-12 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 1 |
| 2025-02-11 | $39.13 | $39.13 | $39.08 | $39.08 | $39.08 | 400 |
| 2025-02-10 | $39.13 | $39.13 | $39.08 | $39.08 | $39.08 | 153 |
| 2025-02-07 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 224 |
| 2025-02-06 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 63 |
| 2025-02-05 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 111 |
| 2025-02-04 | $38.94 | $38.94 | $38.93 | $38.93 | $38.93 | 1,018 |
| 2025-02-03 | $38.42 | $38.91 | $38.42 | $38.78 | $38.78 | 1,365 |
| 2025-01-31 | $38.96 | $38.97 | $38.96 | $38.97 | $38.97 | 246 |
| 2025-01-30 | $38.95 | $39.12 | $38.95 | $39.12 | $39.12 | 291 |
| 2025-01-29 | $39.02 | $39.09 | $38.97 | $38.97 | $38.97 | 1,433 |
| 2025-01-28 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 87 |
| 2025-01-27 | $38.78 | $38.78 | $38.68 | $38.77 | $38.77 | 6,485 |
| 2025-01-24 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 99 |
| 2025-01-23 | $39.24 | $39.32 | $39.23 | $39.32 | $39.32 | 331 |
| 2025-01-22 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 71 |
| 2025-01-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 16 |
| 2025-01-17 | $38.80 | $38.83 | $38.75 | $38.76 | $38.76 | 1,494 |
| 2025-01-16 | $38.45 | $38.48 | $38.45 | $38.46 | $38.46 | 1,299 |
| 2025-01-15 | $38.42 | $38.59 | $38.42 | $38.52 | $38.52 | 3,731 |
| 2025-01-14 | $37.92 | $37.98 | $37.92 | $37.95 | $37.95 | 1,595 |
| 2025-01-13 | $37.85 | $37.92 | $37.85 | $37.92 | $37.92 | 1,163 |
| 2025-01-10 | $37.93 | $37.93 | $37.90 | $37.90 | $37.90 | 646 |
| 2025-01-08 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 138 |
| 2025-01-07 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 111 |
| 2025-01-06 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 29 |
| 2025-01-03 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 56 |
| 2025-01-02 | $38.22 | $38.22 | $38.00 | $38.09 | $38.09 | 3,880 |
| 2024-12-31 | $38.17 | $38.17 | $38.16 | $38.16 | $38.16 | 357 |
| 2024-12-30 | $38.27 | $38.51 | $38.20 | $38.36 | $38.36 | 2,201 |
| 2024-12-27 | $38.53 | $38.63 | $38.53 | $38.63 | $38.63 | 1,587 |
| 2024-12-26 | $40.38 | $40.39 | $40.38 | $40.39 | $38.99 | 202 |
| 2024-12-24 | $40.34 | $40.39 | $40.34 | $40.39 | $39.00 | 200 |
| 2024-12-23 | $39.79 | $40.11 | $39.79 | $40.11 | $38.73 | 312 |
| 2024-12-20 | $39.53 | $39.90 | $39.53 | $39.90 | $39.90 | 193 |
| 2024-12-19 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 37 |
| 2024-12-18 | $40.63 | $40.63 | $39.65 | $39.65 | $39.65 | 3,604 |
| 2024-12-17 | $40.56 | $40.56 | $40.53 | $40.53 | $40.53 | 409 |
| 2024-12-16 | $40.66 | $40.73 | $40.66 | $40.66 | $40.66 | 735 |
| 2024-12-13 | $40.51 | $40.51 | $40.50 | $40.50 | $40.50 | 1,430 |
| 2024-12-12 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 84 |
| 2024-12-11 | $40.55 | $40.66 | $40.55 | $40.66 | $40.66 | 1,321 |
| 2024-12-10 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 327 |
| 2024-12-09 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 104 |
| 2024-12-06 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 2,257 |
| 2024-12-05 | $40.68 | $40.68 | $40.62 | $40.62 | $40.62 | 2,257 |
| 2024-12-04 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 0 |
| 2024-12-03 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 11,005 |
| 2024-12-02 | $40.41 | $40.45 | $40.41 | $40.44 | $40.44 | 11,005 |
| 2024-11-29 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 77 |
| 2024-11-27 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 2,924 |
| 2024-11-26 | $40.28 | $40.32 | $40.27 | $40.32 | $40.32 | 2,924 |
| 2024-11-25 | $40.11 | $40.14 | $39.97 | $40.12 | $40.12 | 4,248 |
| 2024-11-22 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 25 |
| 2024-11-21 | $39.70 | $39.99 | $39.70 | $39.92 | $39.92 | 563 |
| 2024-11-20 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 477 |
| 2024-11-19 | $39.53 | $39.74 | $39.53 | $39.74 | $39.74 | 477 |
| 2024-11-18 | $39.66 | $39.71 | $39.60 | $39.63 | $39.63 | 889 |
| 2024-11-15 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 5 |
| 2024-11-14 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 75 |
| 2024-11-13 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 212 |
| 2024-11-12 | $40.00 | $40.08 | $40.00 | $40.08 | $40.08 | 1,436 |
| 2024-11-11 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
| 2024-11-08 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 1 |
| 2024-11-07 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 2 |
| 2024-11-06 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 2,537 |
| 2024-11-05 | $38.76 | $38.97 | $38.76 | $38.97 | $38.97 | 2,537 |
| 2024-11-04 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 63 |
| 2024-11-01 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 128 |
| 2024-10-31 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 128 |
| 2024-10-30 | $39.27 | $39.27 | $39.16 | $39.18 | $39.18 | 210 |
| 2024-10-29 | $39.21 | $39.28 | $39.21 | $39.28 | $39.28 | 1,862 |
| 2024-10-28 | $39.28 | $39.28 | $39.22 | $39.22 | $39.22 | 253 |
| 2024-10-25 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 0 |
| 2024-10-24 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 645 |
| 2024-10-23 | $38.88 | $39.04 | $38.88 | $39.04 | $39.04 | 645 |
| 2024-10-22 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 577 |
| 2024-10-21 | $39.28 | $39.33 | $39.28 | $39.33 | $39.33 | 577 |
| 2024-10-18 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 1 |
| 2024-10-17 | $39.40 | $39.40 | $39.32 | $39.32 | $39.32 | 100 |
| 2024-10-16 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 191 |
| 2024-10-15 | $39.27 | $39.27 | $39.15 | $39.15 | $39.15 | 191 |
| 2024-10-14 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 119 |
| 2024-10-11 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 128 |
| 2024-10-10 | $38.95 | $38.96 | $38.94 | $38.94 | $38.94 | 357 |
| 2024-10-09 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 45 |
| 2024-10-08 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 45 |
| 2024-10-07 | $38.51 | $38.53 | $38.51 | $38.53 | $38.53 | 1,126 |
| 2024-10-04 | $38.74 | $38.80 | $38.74 | $38.80 | $38.80 | 1,476 |
| 2024-10-03 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 47 |
| 2024-10-02 | $38.54 | $38.63 | $38.54 | $38.63 | $38.63 | 321,670 |
| 2024-10-01 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 47 |
| 2024-09-30 | $38.76 | $38.90 | $38.75 | $38.90 | $38.90 | 1,395 |
| 2024-09-27 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 84 |
| 2024-09-26 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 277 |
| 2024-09-25 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 1 |
| 2024-09-24 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 1 |
| 2024-09-23 | $38.64 | $38.68 | $38.63 | $38.64 | $38.64 | 2,804 |
| 2024-09-20 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 85 |
| 2024-09-19 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 81 |
| 2024-09-18 | $38.33 | $38.45 | $38.12 | $38.17 | $38.17 | 877 |
| 2024-09-17 | $38.27 | $38.27 | $38.20 | $38.20 | $38.20 | 1,759 |
| 2024-09-16 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 30 |
| 2024-09-13 | $38.23 | $38.35 | $38.14 | $38.21 | $38.21 | 4,615 |
| 2024-09-12 | $37.94 | $38.03 | $37.94 | $37.98 | $37.98 | 417 |
| 2024-09-11 | $37.82 | $37.89 | $37.82 | $37.89 | $37.89 | 332 |
| 2024-09-10 | $37.59 | $37.59 | $37.53 | $37.53 | $37.53 | 303 |
| 2024-09-09 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 61 |
| 2024-09-06 | $37.17 | $37.17 | $37.08 | $37.08 | $37.08 | 475 |
| 2024-09-05 | $37.46 | $37.54 | $37.46 | $37.54 | $37.54 | 265 |
| 2024-09-04 | $37.79 | $37.79 | $37.61 | $37.61 | $37.61 | 326,059 |
| 2024-09-03 | $37.92 | $37.92 | $37.65 | $37.67 | $37.67 | 11,979 |
| 2024-08-30 | $38.11 | $38.40 | $38.11 | $38.40 | $38.40 | 2,699 |
| 2024-08-29 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 164 |
| 2024-08-28 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 247 |
| 2024-08-27 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 58 |
| 2024-08-26 | $38.18 | $38.19 | $38.16 | $38.18 | $38.18 | 4,343 |
| 2024-08-23 | $38.16 | $38.29 | $38.16 | $38.29 | $38.29 | 744 |
| 2024-08-22 | $38.11 | $38.11 | $37.91 | $37.91 | $37.91 | 429 |
| 2024-08-21 | $38.18 | $38.21 | $38.18 | $38.21 | $38.21 | 338 |
| 2024-08-20 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 198 |
| 2024-08-19 | $37.83 | $38.10 | $37.83 | $38.10 | $38.10 | 6,100 |
| 2024-08-16 | $37.69 | $37.81 | $37.69 | $37.81 | $37.81 | 103 |
| 2024-08-15 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 12 |
| 2024-08-14 | $37.16 | $37.26 | $37.16 | $37.26 | $37.26 | 389 |
| 2024-08-13 | $37.10 | $37.12 | $37.10 | $37.12 | $37.12 | 1,103 |
| 2024-08-12 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 12 |
| 2024-08-09 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 201 |
| 2024-08-08 | $36.50 | $36.50 | $36.45 | $36.45 | $36.45 | 335 |
| 2024-08-07 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 99 |
| 2024-08-06 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 35 |
| 2024-08-05 | $35.40 | $35.81 | $35.40 | $35.78 | $35.78 | 769 |
| 2024-08-02 | $36.74 | $36.77 | $36.67 | $36.67 | $36.67 | 352 |
| 2024-08-01 | $37.33 | $37.33 | $37.21 | $37.21 | $37.21 | 115 |
| 2024-07-31 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 12 |
| 2024-07-30 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 106 |
| 2024-07-29 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 0 |
| 2024-07-26 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 217 |
| 2024-07-25 | $37.20 | $37.20 | $37.00 | $37.00 | $37.00 | 217 |
| 2024-07-24 | $37.21 | $37.21 | $37.11 | $37.11 | $37.11 | 2,769 |
| 2024-07-23 | $37.86 | $37.86 | $37.84 | $37.84 | $37.84 | 421 |
| 2024-07-22 | $37.94 | $37.97 | $37.86 | $37.90 | $37.90 | 3,846 |
| 2024-07-19 | $37.64 | $37.72 | $37.54 | $37.54 | $37.54 | 1,730 |
| 2024-07-18 | $37.83 | $37.83 | $37.70 | $37.78 | $37.78 | 2,322 |
| 2024-07-17 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 9 |
| 2024-07-16 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 80 |
| 2024-07-15 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 80 |
| 2024-07-12 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 3 |
| 2024-07-11 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 80 |
| 2024-07-10 | $38.29 | $38.29 | $38.29 | $38.29 | $38.29 | 10 |
| 2024-07-09 | $37.98 | $38.01 | $37.96 | $37.96 | $37.96 | 1,210 |
| 2024-07-08 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 16 |
| 2024-07-05 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 11 |
| 2024-07-03 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 58 |
| 2024-07-02 | $37.40 | $37.55 | $37.40 | $37.55 | $37.55 | 208 |
| 2024-07-01 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2024-06-28 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 0 |
| 2024-06-27 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 95 |
| 2024-06-26 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 95 |
| 2024-06-25 | $37.32 | $37.35 | $37.32 | $37.35 | $37.35 | 200 |
| 2024-06-24 | $37.36 | $37.36 | $37.26 | $37.26 | $37.26 | 706 |
| 2024-06-21 | $37.34 | $37.35 | $37.34 | $37.35 | $37.35 | 173 |
| 2024-06-20 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 258 |
| 2024-06-18 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 10 |
| 2024-06-17 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 1 |
| 2024-06-14 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 72 |
| 2024-06-13 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 85 |
| 2024-06-12 | $37.02 | $37.09 | $37.02 | $37.09 | $37.09 | 110 |
| 2024-06-11 | $36.62 | $36.80 | $36.62 | $36.80 | $36.80 | 280 |
| 2024-06-10 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 28 |
| 2024-06-07 | $36.66 | $36.66 | $36.65 | $36.65 | $36.65 | 331 |
| 2024-06-06 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 167 |
| 2024-06-05 | $36.66 | $36.68 | $36.66 | $36.68 | $36.68 | 167 |
| 2024-06-04 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 22 |
| 2024-06-03 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 93 |
| 2024-05-31 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 2 |
| 2024-05-30 | $36.14 | $36.14 | $35.99 | $35.99 | $35.99 | 1,001 |
| 2024-05-29 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 301 |
| 2024-05-28 | $36.41 | $36.41 | $36.31 | $36.39 | $36.39 | 600 |
| 2024-05-24 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 1 |
| 2024-05-23 | $36.15 | $36.16 | $36.15 | $36.16 | $36.16 | 2,227 |
| 2024-05-22 | $36.31 | $36.34 | $36.31 | $36.34 | $36.34 | 1,160 |
| 2024-05-21 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 2,713 |
| 2024-05-20 | $36.42 | $36.47 | $36.40 | $36.40 | $36.40 | 2,713 |
| 2024-05-17 | $36.26 | $36.35 | $36.26 | $36.35 | $36.35 | 100 |
| 2024-05-16 | $36.38 | $36.38 | $36.34 | $36.34 | $36.34 | 275 |
| 2024-05-15 | $36.30 | $36.38 | $36.30 | $36.38 | $36.38 | 106 |
| 2024-05-14 | $35.92 | $36.03 | $35.92 | $36.03 | $36.03 | 2,920 |
| 2024-05-13 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 180 |
| 2024-05-10 | $35.84 | $35.90 | $35.84 | $35.90 | $35.90 | 497 |
| 2024-05-09 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 36 |
| 2024-05-08 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 239 |
| 2024-05-07 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 98 |
| 2024-05-06 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 95 |
| 2024-05-03 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 37 |
| 2024-05-02 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 203 |
| 2024-05-01 | $35.12 | $35.12 | $34.79 | $34.79 | $34.79 | 203 |
| 2024-04-30 | $35.01 | $35.03 | $34.91 | $34.91 | $34.91 | 578 |
| 2024-04-29 | $35.22 | $35.27 | $35.22 | $35.27 | $35.27 | 163 |
| 2024-04-26 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 76 |
| 2024-04-25 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 76 |
| 2024-04-24 | $35.00 | $35.06 | $34.97 | $35.06 | $35.06 | 342 |
| 2024-04-23 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 469 |
| 2024-04-22 | $34.92 | $34.92 | $34.74 | $34.74 | $34.74 | 648 |
| 2024-04-19 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 299 |
| 2024-04-18 | $34.79 | $34.79 | $34.73 | $34.73 | $34.73 | 165 |
| 2024-04-17 | $34.83 | $34.83 | $34.82 | $34.82 | $34.82 | 165 |
| 2024-04-16 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 172 |
| 2024-04-15 | $35.00 | $35.10 | $35.00 | $35.04 | $35.04 | 3,169 |
| 2024-04-12 | $35.37 | $35.42 | $35.33 | $35.35 | $35.35 | 1,266 |
| 2024-04-11 | $35.61 | $35.83 | $35.61 | $35.76 | $35.76 | 484 |
| 2024-04-10 | $35.53 | $35.58 | $35.53 | $35.58 | $35.58 | 335 |
| 2024-04-09 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 65 |
| 2024-04-08 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 144 |
| 2024-04-05 | $35.75 | $35.81 | $35.75 | $35.81 | $35.81 | 415 |
| 2024-04-04 | $36.00 | $36.02 | $35.50 | $35.50 | $35.50 | 1,331 |
| 2024-04-03 | $35.87 | $35.87 | $35.82 | $35.82 | $35.82 | 172 |
| 2024-04-02 | $35.71 | $35.80 | $35.71 | $35.80 | $35.80 | 258 |
| 2024-04-01 | $35.98 | $36.03 | $35.98 | $36.03 | $36.03 | 384 |
| 2024-03-28 | $36.05 | $36.11 | $36.05 | $36.11 | $36.11 | 295 |
| 2024-03-27 | $35.88 | $36.02 | $35.88 | $36.02 | $36.02 | 100 |
| 2024-03-26 | $35.90 | $35.93 | $35.79 | $35.79 | $35.79 | 1,314 |
| 2024-03-25 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 1 |
| 2024-03-22 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 198 |
| 2024-03-21 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 198 |
| 2024-03-20 | $35.60 | $35.90 | $35.60 | $35.90 | $35.90 | 283 |
| 2024-03-19 | $35.42 | $35.64 | $35.42 | $35.64 | $35.64 | 100 |
| 2024-03-18 | $35.52 | $35.52 | $35.47 | $35.47 | $35.47 | 300 |
| 2024-03-15 | $35.25 | $35.29 | $35.25 | $35.29 | $35.29 | 107 |
| 2024-03-14 | $35.48 | $35.48 | $35.47 | $35.47 | $35.47 | 206 |
| 2024-03-13 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 14 |
| 2024-03-12 | $35.60 | $35.62 | $35.60 | $35.62 | $35.62 | 130 |
| 2024-03-11 | $35.23 | $35.29 | $35.23 | $35.29 | $35.29 | 139 |
| 2024-03-08 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 61 |
| 2024-03-07 | $35.52 | $35.52 | $35.51 | $35.51 | $35.51 | 329 |
| 2024-03-06 | $35.33 | $35.33 | $35.24 | $35.24 | $35.24 | 217 |
| 2024-03-05 | $35.00 | $35.08 | $35.00 | $35.08 | $35.08 | 155 |
| 2024-03-04 | $35.42 | $35.42 | $35.39 | $35.39 | $35.39 | 100 |
| 2024-03-01 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 78 |
| 2024-02-29 | $35.14 | $35.22 | $35.03 | $35.22 | $35.22 | 400 |
| 2024-02-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 2,288 |
| 2024-02-27 | $34.95 | $35.07 | $34.95 | $35.07 | $35.07 | 2,288 |
| 2024-02-26 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 1 |
| 2024-02-23 | $35.23 | $35.23 | $35.14 | $35.14 | $35.14 | 408 |
| 2024-02-22 | $34.95 | $35.11 | $34.95 | $35.11 | $35.11 | 100 |
| 2024-02-21 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 1 |
| 2024-02-20 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 100 |
| 2024-02-16 | $34.77 | $34.78 | $34.66 | $34.66 | $34.66 | 400 |
| 2024-02-15 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 1 |
| 2024-02-14 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 1 |
| 2024-02-13 | $34.44 | $34.44 | $34.36 | $34.36 | $34.36 | 406 |
| 2024-02-12 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 180 |
| 2024-02-09 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 54 |
| 2024-02-08 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 54 |
| 2024-02-07 | $34.54 | $34.57 | $34.54 | $34.57 | $34.57 | 200 |
| 2024-02-06 | $34.31 | $34.34 | $34.31 | $34.33 | $34.33 | 897 |
| 2024-02-05 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 3 |
| 2024-02-02 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 4 |
| 2024-02-01 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 5 |
| 2024-01-31 | $34.04 | $34.04 | $33.82 | $33.82 | $33.82 | 505 |
| 2024-01-30 | $34.23 | $34.23 | $34.22 | $34.22 | $34.22 | 103 |
| 2024-01-29 | $34.09 | $34.25 | $34.09 | $34.25 | $34.25 | 1,748 |
| 2024-01-26 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 0 |
| 2024-01-25 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 0 |
| 2024-01-24 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 337 |
| 2024-01-23 | $33.83 | $33.90 | $33.83 | $33.90 | $33.90 | 337 |
| 2024-01-22 | $33.81 | $33.83 | $33.81 | $33.83 | $33.83 | 641 |
| 2024-01-19 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 0 |
| 2024-01-18 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 6,601 |
| 2024-01-17 | $33.24 | $33.25 | $33.24 | $33.25 | $33.25 | 6,601 |
| 2024-01-16 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 103 |
| 2024-01-12 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 37 |
| 2024-01-11 | $33.46 | $33.47 | $33.32 | $33.45 | $33.45 | 5,881 |
| 2024-01-10 | $33.47 | $33.49 | $33.45 | $33.45 | $33.45 | 1,751 |
| 2024-01-09 | $33.35 | $33.35 | $33.32 | $33.32 | $33.32 | 230 |
| 2024-01-08 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 127 |
| 2024-01-05 | $33.00 | $33.06 | $33.00 | $33.01 | $33.01 | 447 |
| 2024-01-04 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 47 |
| 2024-01-03 | $33.13 | $33.13 | $33.04 | $33.04 | $33.04 | 960 |
| 2024-01-02 | $33.27 | $33.28 | $33.25 | $33.25 | $33.25 | 417 |
| 2023-12-29 | $33.55 | $33.55 | $33.38 | $33.42 | $33.42 | 2,764 |
| 2023-12-28 | $33.48 | $33.50 | $33.45 | $33.45 | $33.45 | 1,423 |
| 2023-12-27 | $33.49 | $33.49 | $33.39 | $33.43 | $33.43 | 1,088 |
| 2023-12-26 | $34.62 | $34.63 | $34.62 | $34.63 | $33.45 | 279 |
| 2023-12-22 | $34.47 | $34.49 | $34.42 | $34.49 | $33.31 | 700 |
| 2023-12-21 | $34.36 | $34.42 | $34.36 | $34.42 | $33.24 | 172 |
| 2023-12-20 | $34.21 | $34.21 | $34.21 | $34.21 | $33.04 | 21 |
| 2023-12-19 | $34.52 | $34.52 | $34.52 | $34.52 | $33.34 | 333 |
| 2023-12-18 | $34.41 | $34.41 | $34.41 | $34.41 | $33.24 | 122 |
| 2023-12-15 | $34.25 | $34.30 | $34.22 | $34.30 | $33.12 | 1,387 |
| 2023-12-14 | $34.26 | $34.26 | $34.26 | $34.26 | $33.09 | 6 |
| 2023-12-13 | $33.90 | $34.18 | $33.90 | $34.18 | $33.01 | 7,251 |
| 2023-12-12 | $33.75 | $33.86 | $33.75 | $33.86 | $32.70 | 400 |
| 2023-12-11 | $33.79 | $33.79 | $33.79 | $33.79 | $32.64 | 4 |
| 2023-12-08 | $33.70 | $33.70 | $33.70 | $33.70 | $32.55 | 98 |
| 2023-12-07 | $33.51 | $33.59 | $33.51 | $33.59 | $32.44 | 400 |
| 2023-12-06 | $33.47 | $33.48 | $33.36 | $33.36 | $32.22 | 620 |
| 2023-12-05 | $33.53 | $33.53 | $33.48 | $33.48 | $32.33 | 638 |
| 2023-12-04 | $33.39 | $33.50 | $33.39 | $33.50 | $32.35 | 1,834 |
| 2023-12-01 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 50 |
| 2023-11-30 | $33.38 | $33.45 | $33.38 | $33.45 | $33.45 | 100 |
| 2023-11-29 | $33.44 | $33.44 | $33.36 | $33.36 | $33.36 | 1,158 |
| 2023-11-28 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 0 |
| 2023-11-27 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2023-11-24 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 180 |
| 2023-11-22 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 180 |
| 2023-11-21 | $33.27 | $33.46 | $33.24 | $33.32 | $33.32 | 512 |
| 2023-11-20 | $33.36 | $33.36 | $33.32 | $33.32 | $33.32 | 151 |
| 2023-11-17 | $33.22 | $33.22 | $33.18 | $33.20 | $33.20 | 1,101 |
| 2023-11-16 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2023-11-15 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 6,589 |
| 2023-11-14 | $33.02 | $33.06 | $33.01 | $33.06 | $33.06 | 6,589 |
| 2023-11-13 | $32.66 | $32.66 | $32.60 | $32.60 | $32.60 | 150 |
| 2023-11-10 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 147 |
| 2023-11-09 | $32.35 | $32.35 | $32.24 | $32.24 | $32.24 | 147 |
| 2023-11-08 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 24 |
| 2023-11-07 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2023-11-06 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 0 |
| 2023-11-03 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 1 |
| 2023-11-02 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 300 |
| 2023-11-01 | $31.65 | $31.72 | $31.65 | $31.72 | $31.72 | 300 |
| 2023-10-31 | $31.24 | $31.48 | $31.24 | $31.48 | $31.48 | 604 |
| 2023-10-30 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2023-10-27 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 360 |
| 2023-10-26 | $31.12 | $31.16 | $31.07 | $31.16 | $31.16 | 360 |
| 2023-10-25 | $31.37 | $31.37 | $31.36 | $31.36 | $31.36 | 1,435 |
| 2023-10-24 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 27 |
| 2023-10-23 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 27 |
| 2023-10-20 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2023-10-19 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2023-10-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 410 |
| 2023-10-17 | $32.33 | $32.35 | $32.31 | $32.31 | $32.31 | 410 |
| 2023-10-16 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 100 |
| 2023-10-13 | $32.05 | $32.07 | $32.05 | $32.07 | $32.07 | 748 |
| 2023-10-12 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 9 |
| 2023-10-11 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 9 |
| 2023-10-10 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2023-10-09 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 609 |
| 2023-10-06 | $31.99 | $32.01 | $31.99 | $32.01 | $32.01 | 609 |
| 2023-10-05 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 13 |
| 2023-10-04 | $31.61 | $31.76 | $31.61 | $31.76 | $31.76 | 14,006 |
| 2023-10-03 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 34 |
| 2023-10-02 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 34 |
| 2023-09-29 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
| 2023-09-28 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 500 |
| 2023-09-27 | $31.85 | $31.85 | $31.82 | $31.82 | $31.82 | 500 |
| 2023-09-26 | $31.80 | $31.80 | $31.76 | $31.79 | $31.79 | 660 |
| 2023-09-25 | $32.12 | $32.12 | $32.02 | $32.11 | $32.11 | 859 |
| 2023-09-22 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 31 |
| 2023-09-21 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 116 |
| 2023-09-20 | $32.72 | $32.72 | $32.48 | $32.48 | $32.48 | 842 |
| 2023-09-19 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 0 |
| 2023-09-18 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-09-15 | $32.92 | $32.92 | $32.72 | $32.72 | $32.72 | 2,200 |
| 2023-09-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-09-13 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 164 |
| 2023-09-12 | $32.85 | $32.85 | $32.78 | $32.78 | $32.78 | 164 |
| 2023-09-11 | $32.91 | $32.91 | $32.90 | $32.90 | $32.90 | 200 |
| 2023-09-08 | $32.75 | $32.75 | $32.73 | $32.73 | $32.73 | 718 |
| 2023-09-07 | $32.67 | $32.73 | $32.67 | $32.73 | $32.73 | 3,065 |
| 2023-09-06 | $32.76 | $32.77 | $32.66 | $32.77 | $32.77 | 1,173 |
| 2023-09-05 | $32.99 | $33.05 | $32.94 | $32.94 | $32.94 | 1,406 |
| 2023-09-01 | $33.24 | $33.24 | $33.04 | $33.05 | $33.05 | 1,933 |
| 2023-08-31 | $33.13 | $33.13 | $33.09 | $33.09 | $33.09 | 1,315 |
| 2023-08-30 | $33.03 | $33.05 | $33.03 | $33.05 | $33.05 | 24,152 |
| 2023-08-29 | $32.61 | $32.93 | $32.61 | $32.93 | $32.93 | 4,604 |
| 2023-08-28 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
| 2023-08-25 | $32.40 | $32.58 | $32.27 | $32.51 | $32.51 | 50,458 |
| 2023-08-24 | $32.50 | $32.56 | $32.32 | $32.32 | $32.32 | 3,959 |
| 2023-08-23 | $32.60 | $32.67 | $32.60 | $32.67 | $32.67 | 1,731 |
| 2023-08-22 | $32.52 | $32.52 | $32.42 | $32.43 | $32.43 | 828 |
| 2023-08-21 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
| 2023-08-18 | $32.25 | $32.35 | $32.24 | $32.29 | $32.29 | 1,025 |
| 2023-08-17 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 43 |
| 2023-08-16 | $32.57 | $32.57 | $32.47 | $32.52 | $32.52 | 6,341 |
| 2023-08-15 | $32.74 | $32.85 | $32.66 | $32.66 | $32.66 | 9,877 |
| 2023-08-14 | $32.79 | $32.86 | $32.79 | $32.86 | $32.86 | 304 |
| 2023-08-11 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 729 |
| 2023-08-10 | $32.98 | $32.98 | $32.76 | $32.79 | $32.79 | 729 |
| 2023-08-09 | $33.09 | $33.12 | $32.79 | $32.79 | $32.79 | 1,500 |
| 2023-08-08 | $32.79 | $32.96 | $32.79 | $32.96 | $32.96 | 1,563 |
| 2023-08-07 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 0 |
| 2023-08-04 | $33.16 | $33.16 | $32.83 | $32.83 | $32.83 | 444 |
| 2023-08-03 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 205 |
| 2023-08-02 | $33.02 | $33.03 | $33.02 | $33.03 | $33.03 | 205 |
| 2023-08-01 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 226 |
| 2023-07-31 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
| 2023-07-28 | $33.35 | $33.38 | $33.35 | $33.38 | $33.38 | 2,425 |
| 2023-07-27 | $33.36 | $33.45 | $33.13 | $33.14 | $33.14 | 1,096 |
| 2023-07-26 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 263 |
| 2023-07-25 | $33.27 | $33.31 | $33.27 | $33.31 | $33.31 | 263 |
| 2023-07-24 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
| 2023-07-21 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 33 |
| 2023-07-20 | $33.19 | $33.19 | $33.12 | $33.12 | $33.12 | 1,300 |
| 2023-07-19 | $33.31 | $33.31 | $33.29 | $33.29 | $33.29 | 150 |
| 2023-07-18 | $33.25 | $33.25 | $33.23 | $33.23 | $33.23 | 190 |
| 2023-07-17 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2023-07-14 | $33.02 | $33.02 | $32.95 | $32.95 | $32.95 | 179 |
| 2023-07-13 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 1,400 |
| 2023-07-12 | $32.77 | $32.78 | $32.77 | $32.78 | $32.78 | 1,400 |
| 2023-07-11 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 72 |
| 2023-07-10 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2023-07-07 | $32.59 | $32.59 | $32.41 | $32.41 | $32.41 | 107 |
| 2023-07-06 | $32.47 | $32.50 | $32.44 | $32.44 | $32.44 | 137,544 |
| 2023-07-05 | $32.66 | $32.70 | $32.65 | $32.68 | $32.68 | 1,034 |
| 2023-07-03 | $32.68 | $32.72 | $32.68 | $32.72 | $32.72 | 169 |
| 2023-06-30 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 63 |
| 2023-06-29 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 63 |
| 2023-06-28 | $32.31 | $32.31 | $32.25 | $32.25 | $32.25 | 867 |
| 2023-06-27 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2023-06-26 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 87 |
| 2023-06-23 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 87 |
| 2023-06-22 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 292 |
| 2023-06-21 | $32.22 | $32.23 | $32.22 | $32.23 | $32.23 | 292 |
| 2023-06-20 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 33 |
| 2023-06-16 | $32.47 | $32.51 | $32.46 | $32.46 | $32.46 | 1,609 |
| 2023-06-15 | $32.42 | $32.53 | $32.42 | $32.53 | $32.53 | 265 |
| 2023-06-14 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 76 |
| 2023-06-13 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 1 |
| 2023-06-12 | $31.88 | $32.05 | $31.88 | $32.05 | $32.05 | 1,259 |
| 2023-06-09 | $31.86 | $31.86 | $31.85 | $31.85 | $31.85 | 582 |
| 2023-06-08 | $31.78 | $31.81 | $31.78 | $31.81 | $31.81 | 2,344 |
| 2023-06-07 | $31.72 | $31.72 | $31.67 | $31.67 | $31.67 | 860 |
| 2023-06-06 | $31.72 | $31.79 | $31.72 | $31.79 | $31.79 | 1,796 |
| 2023-06-05 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 2 |
| 2023-06-02 | $31.73 | $31.77 | $31.73 | $31.73 | $31.73 | 6,155 |
| 2023-06-01 | $31.46 | $31.46 | $31.40 | $31.40 | $31.40 | 580 |
| 2023-05-31 | $31.20 | $31.23 | $31.20 | $31.23 | $31.23 | 449 |
| 2023-05-30 | $31.32 | $31.33 | $31.27 | $31.27 | $31.27 | 770 |
| 2023-05-26 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 4,437 |
| 2023-05-25 | $31.02 | $31.06 | $30.94 | $31.05 | $31.05 | 4,437 |
| 2023-05-24 | $30.85 | $30.94 | $30.85 | $30.88 | $30.88 | 623 |
| 2023-05-23 | $31.21 | $31.21 | $31.04 | $31.04 | $31.04 | 1,264 |
| 2023-05-22 | $31.26 | $31.31 | $31.25 | $31.25 | $31.25 | 4,245 |
| 2023-05-19 | $31.25 | $31.26 | $31.25 | $31.26 | $31.26 | 574 |
| 2023-05-18 | $31.14 | $31.27 | $31.14 | $31.27 | $31.27 | 8,573 |
| 2023-05-17 | $31.04 | $31.09 | $31.04 | $31.08 | $31.08 | 700 |
| 2023-05-16 | $30.91 | $30.91 | $30.83 | $30.83 | $30.83 | 2,134 |
| 2023-05-15 | $30.91 | $30.96 | $30.90 | $30.95 | $30.95 | 6,123 |
| 2023-05-12 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 502 |
| 2023-05-11 | $30.90 | $30.94 | $30.90 | $30.94 | $30.94 | 502 |
| 2023-05-10 | $30.83 | $30.98 | $30.79 | $30.98 | $30.98 | 4,606 |
| 2023-05-09 | $30.91 | $30.91 | $30.89 | $30.89 | $30.89 | 425 |
| 2023-05-08 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 200 |
| 2023-05-05 | $30.97 | $30.97 | $30.96 | $30.96 | $30.96 | 200 |
| 2023-05-04 | $30.67 | $30.67 | $30.58 | $30.58 | $30.58 | 1,782 |
| 2023-05-03 | $30.97 | $30.97 | $30.75 | $30.75 | $30.75 | 200 |
| 2023-05-02 | $30.94 | $30.94 | $30.85 | $30.90 | $30.90 | 1,331 |
| 2023-05-01 | $31.04 | $31.20 | $31.04 | $31.12 | $31.12 | 4,937 |
| 2023-04-28 | $30.85 | $31.11 | $30.85 | $31.11 | $31.11 | 284 |
| 2023-04-27 | $30.70 | $30.96 | $30.70 | $30.96 | $30.96 | 248 |
| 2023-04-26 | $30.57 | $30.58 | $30.57 | $30.58 | $30.58 | 122 |
| 2023-04-25 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 1,744 |
| 2023-04-24 | $30.96 | $30.97 | $30.96 | $30.97 | $30.97 | 1,744 |
| 2023-04-21 | $30.93 | $30.93 | $30.89 | $30.89 | $30.89 | 1,487 |
| 2023-04-20 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2023-04-19 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 0 |
| 2023-04-18 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2023-04-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-04-14 | $31.03 | $31.03 | $30.97 | $30.97 | $30.97 | 227 |
| 2023-04-13 | $30.83 | $31.03 | $30.83 | $31.03 | $31.03 | 384 |
| 2023-04-12 | $30.87 | $30.87 | $30.74 | $30.74 | $30.74 | 587 |
| 2023-04-11 | $30.78 | $30.86 | $30.78 | $30.84 | $30.84 | 636 |
| 2023-04-10 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 28 |
| 2023-04-06 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 83 |
| 2023-04-05 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 83 |
| 2023-04-04 | $30.76 | $30.87 | $30.69 | $30.87 | $30.87 | 2,788 |
| 2023-04-03 | $30.94 | $30.94 | $30.91 | $30.91 | $30.91 | 919 |
| 2023-03-31 | $30.60 | $30.80 | $30.60 | $30.80 | $30.80 | 3,004 |
| 2023-03-30 | $30.61 | $30.61 | $30.56 | $30.56 | $30.56 | 155 |
| 2023-03-29 | $30.32 | $30.43 | $30.32 | $30.43 | $30.43 | 7,282 |
| 2023-03-28 | $30.18 | $30.19 | $30.15 | $30.15 | $30.15 | 7,398 |
| 2023-03-27 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 15 |
| 2023-03-24 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 691 |
| 2023-03-23 | $30.11 | $30.11 | $29.86 | $30.03 | $30.03 | 691 |
| 2023-03-22 | $30.30 | $30.30 | $30.00 | $30.00 | $30.00 | 1,144 |
| 2023-03-21 | $30.22 | $30.28 | $30.22 | $30.28 | $30.28 | 796 |
| 2023-03-20 | $29.88 | $29.99 | $29.87 | $29.99 | $29.99 | 435 |
| 2023-03-17 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 2 |
| 2023-03-16 | $30.09 | $30.09 | $30.03 | $30.03 | $30.03 | 654 |
| 2023-03-15 | $29.42 | $29.68 | $29.42 | $29.62 | $29.62 | 3,295 |
| 2023-03-14 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 41 |
| 2023-03-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 41 |
| 2023-03-10 | $29.74 | $29.74 | $29.46 | $29.48 | $29.48 | 2,604 |
| 2023-03-09 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2023-03-08 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2023-03-07 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2023-03-06 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 28 |
| 2023-03-03 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 28 |
| 2023-03-02 | $30.05 | $30.19 | $30.02 | $30.18 | $30.18 | 2,300 |
| 2023-03-01 | $30.00 | $30.03 | $29.95 | $30.03 | $30.03 | 2,888 |
| 2023-02-28 | $30.21 | $30.23 | $30.11 | $30.16 | $30.16 | 2,914 |
| 2023-02-27 | $30.17 | $30.17 | $30.16 | $30.16 | $30.16 | 3,232 |
| 2023-02-24 | $30.24 | $30.24 | $29.97 | $30.06 | $30.06 | 4,892 |
| 2023-02-23 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 25 |
| 2023-02-22 | $30.21 | $30.21 | $30.07 | $30.17 | $30.17 | 4,473 |
| 2023-02-21 | $30.34 | $30.34 | $30.22 | $30.22 | $30.22 | 3,625 |
| 2023-02-17 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-02-16 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 2,248 |
| 2023-02-15 | $30.70 | $30.97 | $30.70 | $30.95 | $30.95 | 2,248 |
| 2023-02-14 | $30.77 | $30.94 | $30.77 | $30.94 | $30.94 | 200 |
| 2023-02-13 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 200 |
| 2023-02-10 | $30.64 | $30.67 | $30.64 | $30.67 | $30.67 | 200 |
| 2023-02-09 | $30.76 | $30.76 | $30.62 | $30.62 | $30.62 | 1,234 |
| 2023-02-08 | $30.88 | $30.88 | $30.80 | $30.80 | $30.80 | 700 |
| 2023-02-07 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 2,000 |
| 2023-02-06 | $30.73 | $30.84 | $30.73 | $30.76 | $30.76 | 2,000 |
| 2023-02-03 | $31.05 | $31.05 | $30.84 | $30.88 | $30.88 | 300 |
| 2023-02-02 | $31.03 | $31.09 | $31.03 | $31.09 | $31.09 | 100 |
| 2023-02-01 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 200 |
| 2023-01-31 | $30.30 | $30.56 | $30.30 | $30.56 | $30.56 | 350 |
| 2023-01-30 | $30.32 | $30.35 | $30.28 | $30.28 | $30.28 | 2,338 |
| 2023-01-27 | $30.41 | $30.55 | $30.41 | $30.55 | $30.55 | 2,718 |
| 2023-01-26 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 4,700 |
| 2023-01-25 | $29.94 | $30.25 | $29.94 | $30.25 | $30.25 | 4,700 |
| 2023-01-24 | $30.27 | $30.27 | $30.23 | $30.25 | $30.25 | 2,200 |
| 2023-01-23 | $30.38 | $30.38 | $30.30 | $30.30 | $30.30 | 1,025 |
| 2023-01-20 | $29.87 | $30.04 | $29.87 | $30.04 | $30.04 | 270 |
| 2023-01-19 | $29.61 | $29.66 | $29.61 | $29.66 | $29.66 | 223 |
| 2023-01-18 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 357 |
| 2023-01-17 | $30.13 | $30.13 | $30.12 | $30.12 | $30.12 | 357 |
| 2023-01-13 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 70 |
| 2023-01-12 | $30.07 | $30.09 | $30.07 | $30.09 | $30.09 | 320 |
| 2023-01-11 | $29.89 | $29.98 | $29.89 | $29.98 | $29.98 | 386 |
| 2023-01-10 | $29.71 | $29.77 | $29.71 | $29.77 | $29.77 | 1,753 |
| 2023-01-09 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2023-01-06 | $29.74 | $29.74 | $29.68 | $29.68 | $29.68 | 2,424 |
| 2023-01-05 | $29.24 | $29.24 | $29.19 | $29.19 | $29.19 | 204 |
| 2023-01-04 | $29.54 | $29.54 | $29.35 | $29.35 | $29.35 | 380 |
| 2023-01-03 | $29.35 | $29.35 | $29.19 | $29.27 | $29.27 | 2,700 |
| 2022-12-30 | $29.22 | $29.34 | $29.21 | $29.34 | $29.34 | 5,276 |
| 2022-12-29 | $29.21 | $29.41 | $29.21 | $29.41 | $29.41 | 566 |
| 2022-12-28 | $29.31 | $29.31 | $29.25 | $29.25 | $29.05 | 138 |
| 2022-12-27 | $29.46 | $29.46 | $29.43 | $29.46 | $29.26 | 3,120 |
| 2022-12-23 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 43 |
| 2022-12-22 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 43 |
| 2022-12-21 | $29.74 | $29.74 | $29.71 | $29.71 | $29.71 | 1,995 |
| 2022-12-20 | $29.33 | $29.42 | $29.33 | $29.42 | $29.42 | 3,350 |
| 2022-12-19 | $29.52 | $29.52 | $29.36 | $29.36 | $29.36 | 914 |
| 2022-12-16 | $29.58 | $29.59 | $29.58 | $29.59 | $29.59 | 1,328 |
| 2022-12-15 | $29.76 | $29.77 | $29.76 | $29.77 | $29.77 | 100 |
| 2022-12-14 | $30.62 | $30.62 | $30.36 | $30.36 | $30.36 | 100 |
| 2022-12-13 | $30.74 | $30.74 | $30.47 | $30.47 | $30.47 | 228 |
| 2022-12-12 | $30.15 | $30.26 | $30.15 | $30.26 | $30.26 | 100 |
| 2022-12-09 | $30.13 | $30.13 | $30.04 | $30.05 | $30.05 | 4,909 |
| 2022-12-08 | $30.14 | $30.14 | $30.10 | $30.10 | $30.10 | 246 |
| 2022-12-07 | $30.04 | $30.09 | $29.98 | $30.05 | $30.05 | 1,423 |
| 2022-12-06 | $30.39 | $30.39 | $29.91 | $30.02 | $30.02 | 1,363 |
| 2022-12-05 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 124 |
| 2022-12-02 | $30.58 | $30.72 | $30.58 | $30.72 | $30.72 | 4,400 |
| 2022-12-01 | $30.66 | $30.76 | $30.65 | $30.75 | $30.75 | 9,931 |
| 2022-11-30 | $30.01 | $30.72 | $30.01 | $30.72 | $30.72 | 28,596 |
| 2022-11-29 | $30.00 | $30.09 | $30.00 | $30.09 | $30.09 | 3,528 |
| 2022-11-28 | $30.28 | $30.28 | $30.11 | $30.11 | $30.11 | 7,214 |
| 2022-11-25 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 213 |
| 2022-11-23 | $30.34 | $30.45 | $30.34 | $30.45 | $30.45 | 213 |
| 2022-11-22 | $30.22 | $30.37 | $30.22 | $30.37 | $30.37 | 4,249 |
| 2022-11-21 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 17,300 |
| 2022-11-18 | $30.05 | $30.14 | $29.97 | $30.12 | $30.12 | 17,300 |
| 2022-11-17 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 300 |
| 2022-11-16 | $30.16 | $30.16 | $30.11 | $30.11 | $30.11 | 300 |
| 2022-11-15 | $30.39 | $30.39 | $30.13 | $30.25 | $30.25 | 200 |
| 2022-11-14 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2022-11-11 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 1,269 |
| 2022-11-10 | $29.73 | $30.08 | $29.73 | $30.08 | $30.08 | 1,269 |
| 2022-11-09 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 766 |
| 2022-11-08 | $29.40 | $29.40 | $29.37 | $29.37 | $29.37 | 766 |
| 2022-11-07 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 20 |
| 2022-11-04 | $28.80 | $29.03 | $28.78 | $29.03 | $29.03 | 2,773 |
| 2022-11-03 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2022-11-02 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 916 |
| 2022-11-01 | $29.49 | $29.54 | $29.49 | $29.54 | $29.54 | 916 |
| 2022-10-31 | $29.65 | $29.65 | $29.59 | $29.59 | $29.59 | 500 |
| 2022-10-28 | $29.77 | $29.77 | $29.73 | $29.73 | $29.73 | 1,100 |
| 2022-10-27 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 435 |
| 2022-10-26 | $29.51 | $29.51 | $29.37 | $29.37 | $29.37 | 1,569 |
| 2022-10-25 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 649 |
| 2022-10-24 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 649 |
| 2022-10-21 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2022-10-20 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2022-10-19 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2022-10-18 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 500 |
| 2022-10-17 | $28.56 | $28.56 | $28.53 | $28.53 | $28.53 | 500 |
| 2022-10-14 | $28.05 | $28.05 | $27.99 | $27.99 | $27.99 | 215 |
| 2022-10-13 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 159 |
| 2022-10-12 | $28.07 | $28.07 | $27.90 | $27.90 | $27.90 | 297 |
| 2022-10-11 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 348 |
| 2022-10-10 | $28.20 | $28.20 | $28.12 | $28.16 | $28.16 | 348 |
| 2022-10-07 | $28.37 | $28.37 | $28.21 | $28.27 | $28.27 | 911 |
| 2022-10-06 | $29.01 | $29.01 | $28.83 | $28.87 | $28.87 | 2,867 |
| 2022-10-05 | $28.78 | $29.19 | $28.76 | $29.07 | $29.07 | 2,276 |
| 2022-10-04 | $29.11 | $29.11 | $29.05 | $29.11 | $29.11 | 300 |
| 2022-10-03 | $28.36 | $28.51 | $28.33 | $28.50 | $28.50 | 12,260 |
| 2022-09-30 | $28.27 | $28.30 | $27.95 | $27.95 | $27.95 | 12,054 |
| 2022-09-29 | $28.08 | $28.28 | $28.08 | $28.28 | $28.28 | 3,338 |
| 2022-09-28 | $28.64 | $28.77 | $28.64 | $28.73 | $28.73 | 4,540 |
| 2022-09-27 | $28.27 | $28.27 | $28.20 | $28.27 | $28.27 | 2,109 |
| 2022-09-26 | $28.30 | $28.39 | $28.30 | $28.39 | $28.39 | 133 |
| 2022-09-23 | $28.38 | $28.54 | $28.38 | $28.54 | $28.54 | 200 |
| 2022-09-22 | $28.86 | $28.99 | $28.86 | $28.99 | $28.99 | 800 |
| 2022-09-21 | $29.29 | $29.59 | $29.17 | $29.17 | $29.17 | 6,000 |
| 2022-09-20 | $29.44 | $29.46 | $29.42 | $29.46 | $29.46 | 366 |
| 2022-09-19 | $29.35 | $29.70 | $29.35 | $29.70 | $29.70 | 7,147 |
| 2022-09-16 | $29.42 | $29.56 | $29.40 | $29.56 | $29.56 | 43,942 |
| 2022-09-15 | $29.84 | $29.99 | $29.65 | $29.69 | $29.69 | 22,058 |
| 2022-09-14 | $29.82 | $29.98 | $29.80 | $29.91 | $29.91 | 27,834 |
| 2022-09-13 | $30.19 | $30.19 | $29.92 | $29.92 | $29.92 | 1,235 |
| 2022-09-12 | $30.80 | $30.89 | $30.74 | $30.89 | $30.89 | 1,167 |
| 2022-09-09 | $30.49 | $30.67 | $30.49 | $30.67 | $30.67 | 762 |
| 2022-09-08 | $29.99 | $30.29 | $29.99 | $30.29 | $30.29 | 708 |
| 2022-09-07 | $29.80 | $30.15 | $29.77 | $30.15 | $30.15 | 4,163 |
| 2022-09-06 | $29.70 | $29.82 | $29.17 | $29.71 | $29.71 | 95,427 |
| 2022-09-02 | $30.24 | $30.68 | $29.47 | $29.73 | $29.73 | 89,262 |
| 2022-09-01 | $30.13 | $30.15 | $29.92 | $29.92 | $29.92 | 43,988 |
| 2022-08-31 | $30.13 | $30.16 | $30.03 | $30.13 | $30.13 | 2,624 |
| 2022-08-30 | $30.30 | $30.30 | $30.22 | $30.24 | $30.24 | 1,640 |
| 2022-08-29 | $30.51 | $30.59 | $30.43 | $30.51 | $30.51 | 6,854 |
| 2022-08-26 | $30.70 | $30.70 | $30.53 | $30.53 | $30.53 | 560 |
| 2022-08-25 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 40 |
| 2022-08-24 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 40 |
| 2022-08-23 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 11,111 |
| 2022-08-22 | $30.65 | $30.65 | $30.61 | $30.64 | $30.64 | 11,111 |
| 2022-08-19 | $30.81 | $30.81 | $30.78 | $30.78 | $30.78 | 1,144 |
| 2022-08-18 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 802 |
| 2022-08-17 | $30.77 | $30.79 | $30.77 | $30.79 | $30.79 | 802 |
| 2022-08-16 | $30.80 | $30.81 | $30.80 | $30.81 | $30.81 | 100 |
| 2022-08-15 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 78 |
| 2022-08-12 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 50 |
| 2022-08-11 | $30.67 | $30.67 | $30.65 | $30.65 | $30.65 | 3,536 |
| 2022-08-10 | $30.63 | $30.65 | $30.63 | $30.65 | $30.65 | 2,692 |
| 2022-08-09 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 9 |
| 2022-08-08 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 174 |
| 2022-08-05 | $30.37 | $30.44 | $30.35 | $30.44 | $30.44 | 2,016 |
| 2022-08-04 | $30.36 | $30.42 | $30.36 | $30.42 | $30.42 | 392 |
| 2022-08-03 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 41 |
| 2022-08-02 | $30.31 | $30.31 | $30.18 | $30.18 | $30.18 | 177 |
| 2022-08-01 | $30.24 | $30.27 | $30.24 | $30.27 | $30.27 | 402 |
| 2022-07-29 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 292 |
| 2022-07-28 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 292 |
| 2022-07-27 | $29.66 | $29.92 | $29.66 | $29.92 | $29.92 | 379 |
| 2022-07-26 | $29.50 | $29.50 | $29.40 | $29.40 | $29.40 | 116 |
| 2022-07-25 | $29.63 | $29.63 | $29.54 | $29.59 | $29.59 | 1,032 |
| 2022-07-22 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 186 |
| 2022-07-21 | $29.58 | $29.71 | $29.58 | $29.71 | $29.71 | 101 |
| 2022-07-20 | $29.46 | $29.51 | $29.46 | $29.51 | $29.51 | 100 |
| 2022-07-19 | $29.27 | $29.40 | $29.27 | $29.40 | $29.40 | 100 |
| 2022-07-18 | $28.93 | $28.93 | $28.73 | $28.82 | $28.82 | 877 |
| 2022-07-15 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 83 |
| 2022-07-14 | $28.14 | $28.54 | $28.14 | $28.54 | $28.54 | 651 |
| 2022-07-13 | $28.53 | $28.67 | $28.53 | $28.63 | $28.63 | 470 |
| 2022-07-12 | $28.89 | $28.93 | $28.70 | $28.70 | $28.70 | 2,237 |
| 2022-07-11 | $28.93 | $28.93 | $28.85 | $28.85 | $28.85 | 201 |
| 2022-07-08 | $29.07 | $29.14 | $29.07 | $29.14 | $29.14 | 272 |
| 2022-07-07 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 646 |
| 2022-07-06 | $28.68 | $28.81 | $28.65 | $28.79 | $28.79 | 646 |
| 2022-07-05 | $28.32 | $28.68 | $28.32 | $28.68 | $28.68 | 989 |
| 2022-07-01 | $28.42 | $28.60 | $28.42 | $28.60 | $28.60 | 708 |
| 2022-06-30 | $28.30 | $28.45 | $28.30 | $28.34 | $28.34 | 4,113 |
| 2022-06-29 | $28.59 | $28.61 | $28.59 | $28.59 | $28.59 | 200 |
| 2022-06-28 | $29.19 | $29.20 | $28.61 | $28.61 | $28.61 | 4,735 |
| 2022-06-27 | $29.03 | $29.03 | $28.94 | $28.99 | $28.99 | 1,455 |
| 2022-06-24 | $28.88 | $28.99 | $28.88 | $28.99 | $28.99 | 469 |
| 2022-06-23 | $28.34 | $28.40 | $28.15 | $28.40 | $28.40 | 4,282 |
| 2022-06-22 | $28.30 | $28.35 | $28.22 | $28.24 | $28.24 | 5,652 |
| 2022-06-21 | $28.16 | $28.25 | $28.15 | $28.20 | $28.20 | 7,785 |
| 2022-06-17 | $27.59 | $27.68 | $27.59 | $27.64 | $27.64 | 1,661 |
| 2022-06-16 | $27.71 | $27.71 | $27.50 | $27.50 | $27.50 | 756 |
| 2022-06-15 | $28.12 | $28.30 | $28.12 | $28.30 | $28.30 | 3,313 |
| 2022-06-14 | $27.97 | $27.97 | $27.85 | $27.94 | $27.94 | 24,741 |
| 2022-06-13 | $28.06 | $28.06 | $27.96 | $27.96 | $27.96 | 3,622 |
| 2022-06-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 975 |
| 2022-06-09 | $29.57 | $29.57 | $29.38 | $29.38 | $29.38 | 975 |
| 2022-06-08 | $29.89 | $29.89 | $29.77 | $29.77 | $29.77 | 197 |
| 2022-06-07 | $29.75 | $29.93 | $29.75 | $29.93 | $29.93 | 985 |
| 2022-06-06 | $29.86 | $29.86 | $29.75 | $29.77 | $29.77 | 3,860 |
| 2022-06-03 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2022-06-02 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 286 |
| 2022-06-01 | $29.57 | $29.67 | $29.57 | $29.67 | $29.67 | 286 |
| 2022-05-31 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2022-05-27 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-05-26 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2022-05-25 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 857 |
| 2022-05-24 | $28.76 | $28.88 | $28.76 | $28.88 | $28.88 | 857 |
| 2022-05-23 | $28.97 | $29.03 | $28.97 | $29.03 | $29.03 | 1,028 |
| 2022-05-20 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2022-05-19 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 750 |
| 2022-05-18 | $29.16 | $29.18 | $28.74 | $28.74 | $28.74 | 750 |
| 2022-05-17 | $29.40 | $29.51 | $29.40 | $29.51 | $29.51 | 678 |
| 2022-05-16 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 104 |
| 2022-05-13 | $28.91 | $29.26 | $28.91 | $29.16 | $29.16 | 5,339 |
| 2022-05-12 | $28.46 | $28.68 | $28.46 | $28.68 | $28.68 | 490 |
| 2022-05-11 | $28.77 | $28.77 | $28.71 | $28.71 | $28.71 | 214 |
| 2022-05-10 | $29.10 | $29.10 | $28.99 | $28.99 | $28.99 | 239 |
| 2022-05-09 | $29.02 | $29.08 | $28.93 | $28.93 | $28.93 | 5,486 |
| 2022-05-06 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 245 |
| 2022-05-05 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 703 |
| 2022-05-04 | $29.62 | $30.28 | $29.62 | $30.28 | $30.28 | 703 |
| 2022-05-03 | $29.65 | $29.76 | $29.65 | $29.76 | $29.76 | 135 |
| 2022-05-02 | $29.40 | $29.64 | $29.40 | $29.64 | $29.64 | 150 |
| 2022-04-29 | $29.76 | $29.76 | $29.47 | $29.47 | $29.47 | 289 |
| 2022-04-28 | $29.83 | $30.11 | $29.83 | $30.11 | $30.11 | 2,501 |
| 2022-04-27 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 19 |
| 2022-04-26 | $29.71 | $29.71 | $29.66 | $29.69 | $29.69 | 625 |
| 2022-04-25 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 10 |
| 2022-04-22 | $30.23 | $30.23 | $30.11 | $30.11 | $30.11 | 212 |
| 2022-04-21 | $30.98 | $30.98 | $30.67 | $30.67 | $30.67 | 300 |
| 2022-04-20 | $30.87 | $30.99 | $30.87 | $30.98 | $30.98 | 1,131 |
| 2022-04-19 | $30.83 | $30.92 | $30.80 | $30.92 | $30.92 | 1,940 |
| 2022-04-18 | $30.67 | $30.67 | $30.58 | $30.60 | $30.60 | 504 |
| 2022-04-14 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 20 |
| 2022-04-13 | $30.76 | $30.87 | $30.75 | $30.87 | $30.87 | 1,118 |
| 2022-04-12 | $30.68 | $30.70 | $30.63 | $30.63 | $30.63 | 245 |
| 2022-04-11 | $30.87 | $30.87 | $30.67 | $30.69 | $30.69 | 7,341 |
| 2022-04-08 | $31.06 | $31.11 | $31.04 | $31.04 | $31.04 | 1,328 |
| 2022-04-07 | $30.98 | $31.13 | $30.90 | $31.13 | $31.13 | 2,098 |
| 2022-04-06 | $31.04 | $31.07 | $30.95 | $31.04 | $31.04 | 8,069 |
| 2022-04-05 | $31.25 | $31.26 | $31.22 | $31.26 | $31.26 | 2,603 |
| 2022-04-04 | $31.36 | $31.48 | $31.34 | $31.48 | $31.48 | 1,373 |
| 2022-04-01 | $31.23 | $31.31 | $31.21 | $31.31 | $31.31 | 2,117 |
| 2022-03-31 | $31.49 | $31.49 | $31.31 | $31.31 | $31.31 | 650 |
| 2022-03-30 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 188 |
| 2022-03-29 | $31.55 | $31.71 | $31.51 | $31.71 | $31.71 | 1,737 |
| 2022-03-28 | $31.32 | $31.43 | $31.32 | $31.43 | $31.43 | 5,455 |
| 2022-03-25 | $31.26 | $31.29 | $31.23 | $31.29 | $31.29 | 550 |
| 2022-03-24 | $31.02 | $31.19 | $31.02 | $31.19 | $31.19 | 1,591 |
| 2022-03-23 | $31.10 | $31.10 | $30.91 | $30.91 | $30.91 | 5,733 |
| 2022-03-22 | $31.08 | $31.14 | $31.08 | $31.14 | $31.14 | 1,400 |
| 2022-03-21 | $30.95 | $31.02 | $30.86 | $30.91 | $30.91 | 1,880 |
| 2022-03-18 | $30.69 | $30.90 | $30.69 | $30.90 | $30.90 | 4,543 |
| 2022-03-17 | $30.55 | $30.64 | $30.55 | $30.64 | $30.64 | 3,923 |
| 2022-03-16 | $30.15 | $30.39 | $30.15 | $30.39 | $30.39 | 389 |
| 2022-03-15 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 50 |
| 2022-03-14 | $29.55 | $29.55 | $29.53 | $29.53 | $29.53 | 482 |
| 2022-03-11 | $29.90 | $29.90 | $29.68 | $29.68 | $29.68 | 1,318 |
| 2022-03-10 | $29.78 | $29.96 | $29.78 | $29.96 | $29.96 | 216 |
| 2022-03-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2 |
| 2022-03-08 | $29.60 | $29.68 | $29.52 | $29.52 | $29.52 | 2,231 |
| 2022-03-07 | $29.64 | $29.69 | $29.64 | $29.65 | $29.65 | 368 |
| 2022-03-04 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 78 |
| 2022-03-03 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2022-03-02 | $30.25 | $30.54 | $30.25 | $30.54 | $30.54 | 1,026 |
| 2022-03-01 | $30.15 | $30.15 | $30.12 | $30.12 | $30.12 | 147 |
| 2022-02-28 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 57 |
| 2022-02-25 | $30.49 | $30.55 | $30.43 | $30.55 | $30.55 | 2,924 |
| 2022-02-24 | $29.20 | $30.11 | $29.20 | $30.11 | $30.11 | 923 |
| 2022-02-23 | $30.18 | $30.18 | $29.80 | $29.80 | $29.80 | 793 |
| 2022-02-22 | $30.08 | $30.16 | $30.08 | $30.16 | $30.16 | 328 |
| 2022-02-18 | $30.48 | $30.48 | $30.35 | $30.35 | $30.35 | 131 |
| 2022-02-17 | $30.71 | $30.71 | $30.51 | $30.51 | $30.51 | 1,823 |
| 2022-02-16 | $30.77 | $30.98 | $30.77 | $30.98 | $30.98 | 992 |
| 2022-02-15 | $30.91 | $30.93 | $30.91 | $30.93 | $30.93 | 655 |
| 2022-02-14 | $30.67 | $30.67 | $30.40 | $30.61 | $30.61 | 702 |
| 2022-02-11 | $31.09 | $31.09 | $30.72 | $30.72 | $30.72 | 880 |
| 2022-02-10 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 20 |
| 2022-02-09 | $31.38 | $31.52 | $31.38 | $31.47 | $31.47 | 6,650 |
| 2022-02-08 | $30.95 | $31.17 | $30.95 | $31.17 | $31.17 | 150 |
| 2022-02-07 | $31.13 | $31.15 | $30.96 | $30.96 | $30.96 | 2,359 |
| 2022-02-04 | $30.96 | $31.12 | $30.96 | $31.09 | $31.09 | 1,815 |
| 2022-02-03 | $31.17 | $31.19 | $30.96 | $30.96 | $30.96 | 4,457 |
| 2022-02-02 | $31.43 | $31.54 | $31.24 | $31.44 | $31.44 | 7,856 |
| 2022-02-01 | $31.15 | $31.34 | $30.99 | $31.34 | $31.34 | 43,076 |
| 2022-01-31 | $30.61 | $31.08 | $30.61 | $31.08 | $31.08 | 704 |
| 2022-01-28 | $30.08 | $30.64 | $29.98 | $30.64 | $30.64 | 3,516 |
| 2022-01-27 | $30.47 | $30.59 | $30.13 | $30.13 | $30.13 | 2,438 |
| 2022-01-26 | $30.60 | $30.60 | $30.25 | $30.25 | $30.25 | 1,800 |
| 2022-01-25 | $30.48 | $30.48 | $30.29 | $30.29 | $30.29 | 1,119 |
| 2022-01-24 | $29.99 | $30.54 | $29.76 | $30.54 | $30.54 | 4,376 |
| 2022-01-21 | $30.90 | $30.90 | $30.54 | $30.54 | $30.54 | 558 |
| 2022-01-20 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 431 |
| 2022-01-19 | $31.55 | $31.55 | $31.20 | $31.20 | $31.20 | 431 |
| 2022-01-18 | $31.54 | $31.54 | $31.38 | $31.38 | $31.38 | 7,093 |
| 2022-01-14 | $31.60 | $31.80 | $31.60 | $31.80 | $31.80 | 13,920 |
| 2022-01-13 | $32.09 | $32.09 | $31.77 | $31.77 | $31.77 | 10,710 |
| 2022-01-12 | $32.10 | $32.15 | $32.04 | $32.12 | $32.12 | 864 |
| 2022-01-11 | $32.02 | $32.02 | $32.00 | $32.00 | $32.00 | 715 |
| 2022-01-10 | $31.65 | $31.82 | $31.65 | $31.82 | $31.82 | 474 |
| 2022-01-07 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
| 2022-01-06 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 746 |
| 2022-01-05 | $32.33 | $32.33 | $31.99 | $31.99 | $31.99 | 746 |
| 2022-01-04 | $32.29 | $32.44 | $32.29 | $32.44 | $32.44 | 225 |
| 2022-01-03 | $32.35 | $32.40 | $32.35 | $32.40 | $32.40 | 171 |
| 2021-12-31 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 26 |
| 2021-12-30 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 28 |
| 2021-12-29 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 28 |
| 2021-12-28 | $32.37 | $32.37 | $32.37 | $32.37 | $32.35 | 30 |
| 2021-12-27 | $32.41 | $32.41 | $32.41 | $32.41 | $32.39 | 30 |
| 2021-12-23 | $32.11 | $32.11 | $32.11 | $32.11 | $32.09 | 0 |
| 2021-12-22 | $31.94 | $31.94 | $31.94 | $31.94 | $31.92 | 1,020 |
| 2021-12-21 | $31.42 | $31.70 | $31.42 | $31.70 | $31.69 | 1,020 |
| 2021-12-20 | $31.31 | $31.31 | $31.31 | $31.31 | $31.30 | 64 |
| 2021-12-17 | $31.59 | $31.59 | $31.59 | $31.59 | $31.57 | 0 |
| 2021-12-16 | $31.83 | $31.83 | $31.83 | $31.83 | $31.82 | 2,380 |
| 2021-12-15 | $31.61 | $32.00 | $31.53 | $32.00 | $31.98 | 2,380 |
| 2021-12-14 | $31.47 | $31.63 | $31.47 | $31.60 | $31.59 | 2,319 |
| 2021-12-13 | $31.83 | $31.83 | $31.81 | $31.81 | $31.79 | 287 |
| 2021-12-10 | $31.88 | $32.00 | $31.88 | $32.00 | $31.99 | 100 |
| 2021-12-09 | $31.91 | $31.91 | $31.80 | $31.82 | $31.80 | 2,897 |
| 2021-12-08 | $31.87 | $31.97 | $31.87 | $31.97 | $31.95 | 614 |
| 2021-12-07 | $31.86 | $31.86 | $31.86 | $31.86 | $31.85 | 99 |
| 2021-12-06 | $31.28 | $31.39 | $31.28 | $31.39 | $31.37 | 1,000 |
| 2021-12-03 | $31.01 | $31.10 | $31.01 | $31.10 | $31.08 | 100 |
| 2021-12-02 | $31.14 | $31.30 | $31.14 | $31.30 | $31.28 | 1,307 |
| 2021-12-01 | $31.57 | $31.68 | $31.05 | $31.05 | $31.03 | 833 |
| 2021-11-30 | $31.35 | $31.35 | $31.28 | $31.28 | $31.26 | 200 |
| 2021-11-29 | $31.75 | $31.80 | $31.70 | $31.76 | $31.74 | 990 |
| 2021-11-26 | $31.42 | $31.42 | $31.42 | $31.42 | $31.41 | 100 |
| 2021-11-24 | $31.99 | $31.99 | $31.99 | $31.99 | $31.97 | 0 |
| 2021-11-23 | $31.93 | $31.93 | $31.93 | $31.93 | $31.91 | 0 |
| 2021-11-22 | $31.91 | $31.91 | $31.91 | $31.91 | $31.90 | 200 |
| 2021-11-19 | $31.98 | $31.98 | $31.95 | $31.95 | $31.94 | 200 |
| 2021-11-18 | $31.99 | $31.99 | $31.99 | $31.99 | $31.97 | 132 |
| 2021-11-17 | $31.91 | $31.91 | $31.91 | $31.91 | $31.90 | 132 |
| 2021-11-16 | $31.96 | $31.98 | $31.95 | $31.98 | $31.96 | 697 |
| 2021-11-15 | $31.81 | $31.86 | $31.81 | $31.86 | $31.84 | 200 |
| 2021-11-12 | $31.78 | $31.88 | $31.78 | $31.88 | $31.87 | 672 |
| 2021-11-11 | $31.72 | $31.72 | $31.72 | $31.72 | $31.70 | 92 |
| 2021-11-10 | $31.67 | $31.67 | $31.67 | $31.67 | $31.65 | 92 |
| 2021-11-09 | $31.90 | $31.90 | $31.78 | $31.86 | $31.84 | 1,064 |
| 2021-11-08 | $31.95 | $31.95 | $31.95 | $31.95 | $31.93 | 0 |
| 2021-11-05 | $31.90 | $31.90 | $31.90 | $31.90 | $31.88 | 1 |
| 2021-11-04 | $31.82 | $31.82 | $31.82 | $31.82 | $31.80 | 1 |
| 2021-11-03 | $31.77 | $31.83 | $31.77 | $31.77 | $31.75 | 2,572 |
| 2021-11-02 | $31.53 | $31.66 | $31.53 | $31.60 | $31.59 | 18,967 |
| 2021-11-01 | $31.52 | $31.52 | $31.52 | $31.52 | $31.51 | 64 |
| 2021-10-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.49 | 59 |
| 2021-10-28 | $31.41 | $31.44 | $31.40 | $31.44 | $31.43 | 919 |
| 2021-10-27 | $31.41 | $31.42 | $31.23 | $31.24 | $31.22 | 3,072 |
| 2021-10-26 | $31.49 | $31.49 | $31.36 | $31.36 | $31.35 | 1,880 |
| 2021-10-25 | $31.33 | $31.38 | $31.30 | $31.30 | $31.28 | 6,351 |
| 2021-10-22 | $31.13 | $31.31 | $31.13 | $31.23 | $31.21 | 4,528 |
| 2021-10-21 | $31.20 | $31.21 | $31.17 | $31.21 | $31.20 | 1,711 |
| 2021-10-20 | $31.18 | $31.22 | $31.13 | $31.13 | $31.12 | 243 |
| 2021-10-19 | $31.05 | $31.12 | $31.05 | $31.05 | $31.04 | 2,867 |
| 2021-10-18 | $30.80 | $30.95 | $30.80 | $30.90 | $30.88 | 1,678 |
| 2021-10-15 | $30.85 | $30.90 | $30.83 | $30.86 | $30.84 | 2,779 |
| 2021-10-14 | $30.64 | $30.66 | $30.64 | $30.66 | $30.65 | 405 |
| 2021-10-13 | $30.33 | $30.33 | $30.28 | $30.31 | $30.30 | 3,889 |
| 2021-10-12 | $30.26 | $30.26 | $30.24 | $30.24 | $30.23 | 2,475 |
| 2021-10-11 | $30.49 | $30.49 | $30.30 | $30.30 | $30.28 | 1,945 |
| 2021-10-08 | $30.44 | $30.50 | $30.43 | $30.43 | $30.42 | 2,133 |
| 2021-10-07 | $30.66 | $30.66 | $30.47 | $30.47 | $30.45 | 2,522 |
| 2021-10-06 | $30.06 | $30.27 | $30.06 | $30.27 | $30.25 | 211 |
| 2021-10-05 | $30.25 | $30.35 | $30.21 | $30.21 | $30.20 | 1,201 |
| 2021-10-04 | $30.20 | $30.20 | $29.95 | $29.96 | $29.95 | 2,744 |
| 2021-10-01 | $30.07 | $30.26 | $30.07 | $30.25 | $30.24 | 2,392 |
| 2021-09-30 | $30.27 | $30.33 | $30.04 | $30.04 | $30.02 | 4,204 |
| 2021-09-29 | $30.33 | $30.39 | $30.25 | $30.25 | $30.24 | 2,427 |
| 2021-09-28 | $30.48 | $30.48 | $30.22 | $30.26 | $30.25 | 6,587 |
| 2021-09-27 | $30.72 | $30.76 | $30.66 | $30.66 | $30.65 | 11,532 |
| 2021-09-24 | $30.73 | $30.80 | $30.70 | $30.74 | $30.72 | 2,662 |
| 2021-09-23 | $30.69 | $30.83 | $30.69 | $30.71 | $30.70 | 8,183 |
| 2021-09-22 | $30.42 | $30.42 | $30.42 | $30.42 | $30.41 | 1 |
| 2021-09-21 | $30.28 | $30.39 | $30.24 | $30.25 | $30.24 | 6,216 |
| 2021-09-20 | $30.64 | $33.33 | $29.96 | $30.20 | $30.19 | 11,983 |
| 2021-09-17 | $30.74 | $30.74 | $30.64 | $30.64 | $30.62 | 8,061 |
| 2021-09-16 | $30.76 | $30.91 | $30.75 | $30.82 | $30.80 | 5,802 |
| 2021-09-15 | $30.70 | $30.93 | $30.70 | $30.90 | $30.88 | 6,509 |
| 2021-09-14 | $30.91 | $30.91 | $30.60 | $30.71 | $30.69 | 10,903 |
| 2021-09-13 | $30.81 | $30.82 | $30.69 | $30.82 | $30.80 | 15,672 |
| 2021-09-10 | $30.98 | $30.98 | $30.76 | $30.76 | $30.75 | 9,042 |
| 2021-09-09 | $31.04 | $31.06 | $30.90 | $30.96 | $30.94 | 6,596 |
| 2021-09-08 | $30.92 | $31.15 | $30.90 | $31.01 | $31.00 | 34,215 |
| 2021-09-07 | $31.15 | $31.15 | $31.05 | $31.08 | $31.06 | 35,264 |
| 2021-09-03 | $31.16 | $31.20 | $31.06 | $31.16 | $31.14 | 12,947 |
| 2021-09-02 | $31.21 | $31.26 | $31.09 | $31.12 | $31.10 | 49,575 |
| 2021-09-01 | $31.13 | $31.26 | $31.08 | $31.13 | $31.11 | 346,369 |
| 2021-08-31 | $31.21 | $34.33 | $31.11 | $31.11 | $31.10 | 8,446 |
| 2021-08-30 | $31.07 | $31.22 | $31.07 | $31.20 | $31.18 | 3,465 |
| 2021-08-27 | $31.01 | $31.01 | $30.95 | $30.95 | $30.94 | 885 |
| 2021-08-26 | $30.86 | $30.90 | $30.68 | $30.71 | $30.70 | 6,275 |
| 2021-08-25 | $30.90 | $30.90 | $30.90 | $30.90 | $30.88 | 101 |
| 2021-08-24 | $30.80 | $30.80 | $30.80 | $30.80 | $30.79 | 1 |
| 2021-08-23 | $30.82 | $30.82 | $30.74 | $30.77 | $30.75 | 1,720 |
| 2021-08-20 | $30.60 | $30.60 | $30.45 | $30.54 | $30.52 | 2,222 |
| 2021-08-19 | $30.29 | $30.29 | $30.29 | $30.29 | $30.27 | 2 |
| 2021-08-18 | $30.29 | $30.29 | $30.29 | $30.29 | $30.27 | 5 |
| 2021-08-17 | $30.56 | $30.56 | $30.56 | $30.56 | $30.55 | 895 |
| 2021-08-16 | $30.68 | $30.76 | $30.68 | $30.76 | $30.74 | 895 |
| 2021-08-13 | $30.69 | $30.69 | $30.69 | $30.69 | $30.67 | 2 |
| 2021-08-12 | $30.66 | $30.70 | $30.66 | $30.66 | $30.65 | 233 |
| 2021-08-11 | $30.52 | $30.56 | $30.52 | $30.56 | $30.54 | 165 |
| 2021-08-10 | $30.45 | $30.45 | $30.45 | $30.45 | $30.44 | 123 |
| 2021-08-09 | $30.49 | $30.49 | $30.46 | $30.46 | $30.45 | 123 |
| 2021-08-06 | $30.48 | $30.48 | $30.48 | $30.48 | $30.47 | 0 |
| 2021-08-05 | $30.43 | $30.43 | $30.43 | $30.43 | $30.42 | 0 |
| 2021-08-04 | $30.29 | $30.29 | $30.29 | $30.29 | $30.28 | 0 |
| 2021-08-03 | $30.40 | $30.40 | $30.40 | $30.40 | $30.38 | 0 |
| 2021-08-02 | $30.18 | $30.18 | $30.18 | $30.18 | $30.16 | 0 |
| 2021-07-30 | $30.23 | $30.23 | $30.23 | $30.23 | $30.21 | 0 |
| 2021-07-29 | $30.39 | $30.39 | $30.39 | $30.39 | $30.38 | 0 |
| 2021-07-28 | $30.29 | $30.29 | $30.29 | $30.29 | $30.28 | 10 |
| 2021-07-27 | $30.26 | $30.26 | $30.26 | $30.26 | $30.25 | 10 |
| 2021-07-26 | $30.30 | $30.40 | $30.30 | $30.40 | $30.39 | 121 |
| 2021-07-23 | $30.34 | $30.34 | $30.34 | $30.34 | $30.33 | 17 |
| 2021-07-22 | $30.06 | $30.06 | $30.06 | $30.06 | $30.05 | 17 |
| 2021-07-21 | $30.01 | $30.01 | $30.01 | $30.01 | $29.99 | 1,024 |
| 2021-07-20 | $29.80 | $29.82 | $29.80 | $29.82 | $29.80 | 1,024 |
| 2021-07-19 | $29.36 | $29.36 | $29.36 | $29.36 | $29.35 | 0 |
| 2021-07-16 | $29.81 | $29.81 | $29.81 | $29.81 | $29.80 | 1,806 |
| 2021-07-15 | $30.07 | $30.07 | $30.00 | $30.02 | $30.00 | 1,806 |
| 2021-07-14 | $30.11 | $30.11 | $30.11 | $30.11 | $30.10 | 75 |
| 2021-07-13 | $30.07 | $30.07 | $30.07 | $30.07 | $30.06 | 203 |
| 2021-07-12 | $30.24 | $30.24 | $30.24 | $30.24 | $30.23 | 167 |
| 2021-07-09 | $30.08 | $30.08 | $30.08 | $30.08 | $30.07 | 200 |
| 2021-07-08 | $29.80 | $29.80 | $29.76 | $29.76 | $29.75 | 200 |
| 2021-07-07 | $30.01 | $30.01 | $30.01 | $30.01 | $30.00 | 0 |
| 2021-07-06 | $29.92 | $29.92 | $29.92 | $29.92 | $29.90 | 0 |
| 2021-07-02 | $29.98 | $29.98 | $29.98 | $29.98 | $29.96 | 600 |
| 2021-07-01 | $29.72 | $29.84 | $29.72 | $29.76 | $29.74 | 600 |
| 2021-06-30 | $29.65 | $29.65 | $29.65 | $29.65 | $29.63 | 0 |
| 2021-06-29 | $29.60 | $29.60 | $29.60 | $29.60 | $29.59 | 2,854 |
| 2021-06-28 | $29.49 | $29.59 | $29.48 | $29.59 | $29.58 | 2,854 |
| 2021-06-25 | $29.54 | $29.54 | $29.54 | $29.54 | $29.52 | 788 |
| 2021-06-24 | $29.51 | $29.51 | $29.44 | $29.44 | $29.43 | 788 |
| 2021-06-23 | $29.29 | $29.29 | $29.29 | $29.29 | $29.28 | 1,896 |
| 2021-06-22 | $29.34 | $29.34 | $29.33 | $29.33 | $29.32 | 1,896 |
| 2021-06-21 | $29.12 | $29.19 | $29.12 | $29.19 | $29.18 | 3,322 |
| 2021-06-18 | $28.88 | $28.88 | $28.88 | $28.88 | $28.87 | 96 |
| 2021-06-17 | $29.19 | $29.19 | $29.19 | $29.19 | $29.18 | 96 |
| 2021-06-16 | $29.20 | $29.20 | $29.20 | $29.20 | $29.19 | 712 |
| 2021-06-15 | $29.41 | $29.41 | $29.33 | $29.33 | $29.31 | 712 |
| 2021-06-14 | $29.36 | $29.37 | $29.29 | $29.37 | $29.35 | 1,268 |
| 2021-06-11 | $29.32 | $29.32 | $29.32 | $29.32 | $29.31 | 0 |
| 2021-06-10 | $29.28 | $29.28 | $29.28 | $29.28 | $29.27 | 370 |
| 2021-06-09 | $29.20 | $29.20 | $29.19 | $29.19 | $29.17 | 370 |
| 2021-06-08 | $29.23 | $29.23 | $29.23 | $29.23 | $29.21 | 210 |
| 2021-06-07 | $29.13 | $29.22 | $29.13 | $29.22 | $29.20 | 210 |
| 2021-06-04 | $29.24 | $29.24 | $29.24 | $29.24 | $29.23 | 190 |
| 2021-06-03 | $29.11 | $29.11 | $29.02 | $29.02 | $29.00 | 190 |
| 2021-06-02 | $29.10 | $29.10 | $29.10 | $29.10 | $29.08 | 50 |
| 2021-06-01 | $29.07 | $29.07 | $29.07 | $29.07 | $29.05 | 50 |
| 2021-05-28 | $29.09 | $29.09 | $29.09 | $29.09 | $29.08 | 237 |
| 2021-05-27 | $29.10 | $29.10 | $29.08 | $29.08 | $29.06 | 237 |
| 2021-05-26 | $29.00 | $29.05 | $28.95 | $29.02 | $29.01 | 611 |
| 2021-05-25 | $28.99 | $28.99 | $28.99 | $28.99 | $28.98 | 2,289 |
| 2021-05-24 | $29.11 | $29.19 | $29.06 | $29.06 | $29.05 | 2,289 |
| 2021-05-21 | $28.90 | $28.90 | $28.83 | $28.83 | $28.81 | 112 |
| 2021-05-20 | $28.79 | $28.93 | $28.74 | $28.85 | $28.84 | 6,607 |
| 2021-05-19 | $28.57 | $28.57 | $28.57 | $28.57 | $28.55 | 178 |
| 2021-05-18 | $28.83 | $28.85 | $28.69 | $28.69 | $28.67 | 2,307 |
| 2021-05-17 | $28.92 | $28.92 | $28.87 | $28.87 | $28.85 | 414 |
| 2021-05-14 | $28.94 | $28.94 | $28.92 | $28.92 | $28.91 | 2,248 |
| 2021-05-13 | $28.65 | $28.67 | $28.65 | $28.67 | $28.66 | 2,770 |
| 2021-05-12 | $28.37 | $28.37 | $28.29 | $28.29 | $28.27 | 100 |
| 2021-05-11 | $28.52 | $28.79 | $28.52 | $28.79 | $28.78 | 400 |
| 2021-05-10 | $29.16 | $29.16 | $29.04 | $29.04 | $29.03 | 349 |
| 2021-05-07 | $29.29 | $29.29 | $29.29 | $29.29 | $29.27 | 301 |
| 2021-05-06 | $28.84 | $29.07 | $28.84 | $29.07 | $29.06 | 301 |
| 2021-05-05 | $28.88 | $28.88 | $28.88 | $28.88 | $28.87 | 300 |
| 2021-05-04 | $28.69 | $28.86 | $28.69 | $28.86 | $28.84 | 300 |
| 2021-05-03 | $29.02 | $29.02 | $29.02 | $29.02 | $29.01 | 1 |
| 2021-04-30 | $29.04 | $29.04 | $28.97 | $28.97 | $28.95 | 200 |
| 2021-04-29 | $29.15 | $29.15 | $29.15 | $29.15 | $29.13 | 4 |
| 2021-04-28 | $28.96 | $28.99 | $28.96 | $28.99 | $28.97 | 192 |
| 2021-04-27 | $29.02 | $29.02 | $29.02 | $29.02 | $29.01 | 4 |
| 2021-04-26 | $28.93 | $29.00 | $28.93 | $29.00 | $28.98 | 100 |
| 2021-04-23 | $28.93 | $28.97 | $28.93 | $28.97 | $28.96 | 100 |
| 2021-04-22 | $28.70 | $28.70 | $28.70 | $28.70 | $28.68 | 0 |
| 2021-04-21 | $28.91 | $28.91 | $28.91 | $28.91 | $28.90 | 200 |
| 2021-04-20 | $28.64 | $28.70 | $28.64 | $28.70 | $28.69 | 200 |
| 2021-04-19 | $28.85 | $28.85 | $28.85 | $28.85 | $28.83 | 82 |
| 2021-04-16 | $28.87 | $29.01 | $28.87 | $29.01 | $28.99 | 369 |
| 2021-04-15 | $28.83 | $28.92 | $28.83 | $28.92 | $28.90 | 334 |
| 2021-04-14 | $28.79 | $28.79 | $28.63 | $28.63 | $28.62 | 902 |
| 2021-04-13 | $28.70 | $28.75 | $28.70 | $28.75 | $28.74 | 218 |
| 2021-04-12 | $28.69 | $28.69 | $28.66 | $28.66 | $28.65 | 1,747 |
| 2021-04-09 | $28.54 | $28.66 | $28.54 | $28.66 | $28.65 | 571 |
| 2021-04-08 | $28.38 | $28.52 | $28.38 | $28.47 | $28.46 | 1,557 |
| 2021-04-07 | $28.35 | $28.36 | $28.27 | $28.28 | $28.27 | 22,937 |
| 2021-04-06 | $28.31 | $28.31 | $28.31 | $28.31 | $28.30 | 70 |
| 2021-04-05 | $28.17 | $28.40 | $28.17 | $28.37 | $28.35 | 1,179 |
| 2021-04-01 | $28.07 | $28.07 | $28.07 | $28.07 | $28.06 | 366 |
| 2021-03-31 | $27.78 | $27.78 | $27.78 | $27.78 | $27.76 | 2 |
| 2021-03-30 | $27.61 | $27.61 | $27.61 | $27.61 | $27.60 | 8 |
| 2021-03-29 | $27.73 | $27.73 | $27.73 | $27.73 | $27.71 | 0 |
| 2021-03-26 | $27.73 | $27.73 | $27.73 | $27.73 | $27.71 | 22,779 |
| 2021-03-25 | $27.09 | $27.40 | $27.09 | $27.40 | $27.39 | 22,779 |
| 2021-03-24 | $27.45 | $27.45 | $27.30 | $27.30 | $27.28 | 890 |
| 2021-03-23 | $27.39 | $27.39 | $27.39 | $27.39 | $27.38 | 111 |
| 2021-03-22 | $27.56 | $27.58 | $27.56 | $27.58 | $27.56 | 292 |
| 2021-03-19 | $27.39 | $27.45 | $27.39 | $27.45 | $27.43 | 160 |
| 2021-03-18 | $27.54 | $27.54 | $27.46 | $27.46 | $27.44 | 100 |
| 2021-03-17 | $27.56 | $27.76 | $27.56 | $27.76 | $27.75 | 761 |
| 2021-03-16 | $27.67 | $27.78 | $27.67 | $27.72 | $27.71 | 613 |
| 2021-03-15 | $27.52 | $27.74 | $27.52 | $27.74 | $27.73 | 200 |
| 2021-03-12 | $27.60 | $27.60 | $27.60 | $27.60 | $27.59 | 0 |
| 2021-03-11 | $27.58 | $27.58 | $27.58 | $27.58 | $27.57 | 1,720 |
| 2021-03-10 | $27.30 | $27.35 | $27.30 | $27.35 | $27.34 | 1,720 |
| 2021-03-09 | $27.39 | $27.39 | $27.23 | $27.23 | $27.22 | 482 |
| 2021-03-08 | $27.13 | $27.13 | $26.93 | $26.93 | $26.92 | 300 |
| 2021-03-05 | $26.52 | $27.02 | $26.52 | $27.02 | $27.00 | 200 |
| 2021-03-04 | $26.93 | $26.94 | $26.56 | $26.56 | $26.55 | 420 |
| 2021-03-03 | $26.94 | $27.09 | $26.91 | $26.91 | $26.90 | 200 |
| 2021-03-02 | $27.21 | $27.21 | $27.21 | $27.21 | $27.20 | 1 |
| 2021-03-01 | $27.26 | $27.33 | $27.25 | $27.33 | $27.31 | 300 |
| 2021-02-26 | $27.03 | $27.03 | $26.92 | $26.92 | $26.91 | 100 |
| 2021-02-25 | $27.36 | $27.36 | $26.98 | $26.98 | $26.97 | 100 |
| 2021-02-24 | $27.39 | $27.52 | $27.39 | $27.52 | $27.51 | 1,598 |
| 2021-02-23 | $26.97 | $27.26 | $26.97 | $27.26 | $27.24 | 100 |
| 2021-02-22 | $27.22 | $27.22 | $27.22 | $27.22 | $27.21 | 100 |
| 2021-02-19 | $27.33 | $27.38 | $27.33 | $27.38 | $27.37 | 100 |
| 2021-02-18 | $27.21 | $27.50 | $27.21 | $27.44 | $27.43 | 431 |
| 2021-02-17 | $27.34 | $27.55 | $27.34 | $27.55 | $27.54 | 149 |
| 2021-02-16 | $27.65 | $27.65 | $27.56 | $27.56 | $27.55 | 2,778 |
| 2021-02-12 | $27.57 | $27.57 | $27.57 | $27.57 | $27.55 | 0 |
| 2021-02-11 | $27.45 | $27.45 | $27.45 | $27.45 | $27.44 | 391 |
| 2021-02-10 | $27.45 | $27.45 | $27.40 | $27.41 | $27.40 | 391 |
| 2021-02-09 | $27.42 | $27.42 | $27.42 | $27.42 | $27.41 | 14 |
| 2021-02-08 | $27.43 | $27.43 | $27.43 | $27.43 | $27.42 | 36 |
| 2021-02-05 | $27.28 | $27.28 | $27.28 | $27.28 | $27.27 | 800 |
| 2021-02-04 | $27.08 | $27.16 | $27.08 | $27.16 | $27.15 | 800 |
| 2021-02-03 | $26.97 | $26.97 | $26.97 | $26.97 | $26.95 | 0 |
| 2021-02-02 | $26.94 | $26.94 | $26.94 | $26.94 | $26.93 | 200 |
| 2021-02-01 | $26.38 | $26.64 | $26.38 | $26.64 | $26.63 | 200 |
| 2021-01-29 | $26.52 | $26.52 | $26.34 | $26.34 | $26.33 | 200 |
| 2021-01-28 | $26.83 | $26.83 | $26.73 | $26.73 | $26.72 | 100 |
| 2021-01-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.48 | 21 |
| 2021-01-26 | $27.06 | $27.06 | $27.06 | $27.06 | $27.04 | 100 |
| 2021-01-25 | $27.09 | $27.09 | $27.09 | $27.09 | $27.07 | 2 |
| 2021-01-22 | $27.06 | $27.07 | $27.01 | $27.05 | $27.03 | 2,833 |
| 2021-01-21 | $27.11 | $27.11 | $27.11 | $27.11 | $27.09 | 2 |
| 2021-01-20 | $27.10 | $27.10 | $27.10 | $27.10 | $27.09 | 1 |
| 2021-01-19 | $26.77 | $26.78 | $26.74 | $26.78 | $26.77 | 200 |
| 2021-01-15 | $26.59 | $26.59 | $26.59 | $26.59 | $26.58 | 0 |
| 2021-01-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.73 | 1,039 |
| 2021-01-13 | $26.76 | $26.91 | $26.76 | $26.84 | $26.83 | 1,039 |
| 2021-01-12 | $26.76 | $26.80 | $26.76 | $26.80 | $26.78 | 100 |
| 2021-01-11 | $26.83 | $26.83 | $26.78 | $26.78 | $26.76 | 1,790 |
| 2021-01-08 | $26.76 | $26.93 | $26.76 | $26.93 | $26.91 | 100 |
| 2021-01-07 | $26.82 | $26.82 | $26.82 | $26.82 | $26.80 | 319 |
| 2021-01-06 | $26.57 | $26.57 | $26.47 | $26.47 | $26.46 | 319 |
| 2021-01-05 | $26.24 | $26.35 | $26.24 | $26.35 | $26.33 | 510 |
| 2021-01-04 | $26.22 | $26.22 | $26.05 | $26.20 | $26.18 | 402 |
| 2020-12-31 | $26.35 | $26.52 | $26.35 | $26.52 | $26.51 | 2,300 |
| 2020-12-30 | $26.40 | $26.40 | $26.40 | $26.40 | $26.39 | 2 |
| 2020-12-29 | $26.44 | $26.44 | $26.35 | $26.35 | $26.34 | 427 |
| 2020-12-28 | $26.36 | $26.40 | $26.36 | $26.40 | $26.38 | 100 |
| 2020-12-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.19 | 95 |
| 2020-12-23 | $26.16 | $26.16 | $26.16 | $26.16 | $26.15 | 120 |
| 2020-12-22 | $26.15 | $26.15 | $26.15 | $26.15 | $26.14 | 397 |
| 2020-12-21 | $26.10 | $26.25 | $26.10 | $26.19 | $26.18 | 397 |
| 2020-12-18 | $26.34 | $26.34 | $26.34 | $26.34 | $26.33 | 0 |
| 2020-12-17 | $26.38 | $26.38 | $26.38 | $26.38 | $26.37 | 0 |
| 2020-12-16 | $26.27 | $26.27 | $26.27 | $26.27 | $26.26 | 1,429 |
| 2020-12-15 | $26.26 | $26.26 | $26.17 | $26.21 | $26.20 | 1,429 |
| 2020-12-14 | $25.99 | $25.99 | $25.99 | $25.99 | $25.97 | 39 |
| 2020-12-11 | $26.02 | $26.04 | $26.02 | $26.04 | $26.02 | 1,862 |
| 2020-12-10 | $26.09 | $26.09 | $26.09 | $26.09 | $26.08 | 100 |
| 2020-12-09 | $25.96 | $26.12 | $25.96 | $26.12 | $26.11 | 100 |
| 2020-12-08 | $26.17 | $26.27 | $26.17 | $26.27 | $26.26 | 100 |
| 2020-12-07 | $26.19 | $26.19 | $26.16 | $26.16 | $26.15 | 300 |
| 2020-12-04 | $26.11 | $26.18 | $26.11 | $26.18 | $26.17 | 1,244 |
| 2020-12-03 | $25.97 | $25.97 | $25.97 | $25.97 | $25.96 | 3 |
| 2020-12-02 | $25.95 | $26.02 | $25.92 | $26.02 | $26.01 | 12,652 |
| 2020-12-01 | $26.02 | $26.04 | $25.92 | $25.98 | $25.97 | 14,187 |
| 2020-11-30 | $25.68 | $25.74 | $25.68 | $25.74 | $25.73 | 394 |
| 2020-11-27 | $25.88 | $25.89 | $25.74 | $25.81 | $25.80 | 1,400 |
| 2020-11-25 | $25.70 | $25.77 | $25.70 | $25.77 | $25.75 | 4,290 |
| 2020-11-24 | $25.68 | $25.80 | $25.68 | $25.80 | $25.79 | 76,281 |
| 2020-11-23 | $25.38 | $25.51 | $25.37 | $25.51 | $25.50 | 4,656 |
| 2020-11-20 | $25.45 | $25.45 | $25.34 | $25.38 | $25.36 | 1,684 |
| 2020-11-19 | $25.44 | $25.51 | $25.35 | $25.50 | $25.49 | 3,006 |
| 2020-11-18 | $25.45 | $25.45 | $25.45 | $25.45 | $25.44 | 800 |
| 2020-11-17 | $25.67 | $25.67 | $25.67 | $25.67 | $25.65 | 800 |
| 2020-11-16 | $25.71 | $25.71 | $25.71 | $25.71 | $25.70 | 0 |
| 2020-11-13 | $25.51 | $25.51 | $25.51 | $25.51 | $25.49 | 395 |
| 2020-11-12 | $25.30 | $25.30 | $25.22 | $25.22 | $25.20 | 395 |
| 2020-11-11 | $25.43 | $25.43 | $25.43 | $25.43 | $25.41 | 1,178 |
| 2020-11-10 | $25.31 | $25.31 | $25.27 | $25.27 | $25.26 | 1,178 |
| 2020-11-09 | $25.98 | $25.98 | $25.33 | $25.33 | $25.32 | 535 |
| 2020-11-06 | $25.09 | $25.09 | $25.09 | $25.09 | $25.08 | 96 |
| 2020-11-05 | $25.06 | $25.08 | $25.06 | $25.08 | $25.06 | 553 |
| 2020-11-04 | $24.92 | $24.92 | $24.70 | $24.70 | $24.69 | 476 |
| 2020-11-03 | $24.33 | $24.33 | $24.33 | $24.33 | $24.32 | 0 |
| 2020-11-02 | $23.93 | $23.93 | $23.93 | $23.93 | $23.92 | 641 |
| 2020-10-30 | $23.54 | $23.64 | $23.53 | $23.64 | $23.62 | 641 |
| 2020-10-29 | $23.93 | $24.03 | $23.93 | $24.00 | $23.99 | 1,510 |
| 2020-10-28 | $23.85 | $23.85 | $23.72 | $23.72 | $23.70 | 300 |
| 2020-10-27 | $24.42 | $24.42 | $24.42 | $24.42 | $24.41 | 0 |
| 2020-10-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.43 | 351 |
| 2020-10-23 | $24.74 | $24.82 | $24.74 | $24.82 | $24.81 | 351 |
| 2020-10-22 | $24.71 | $24.75 | $24.69 | $24.75 | $24.74 | 1,480 |
| 2020-10-21 | $24.65 | $24.70 | $24.65 | $24.70 | $24.69 | 200 |
| 2020-10-20 | $24.76 | $24.76 | $24.71 | $24.71 | $24.70 | 4,291 |
| 2020-10-19 | $24.85 | $24.85 | $24.58 | $24.58 | $24.57 | 3,004 |
| 2020-10-16 | $25.16 | $25.16 | $24.98 | $24.98 | $24.96 | 2,059 |
| 2020-10-15 | $24.90 | $24.95 | $24.86 | $24.95 | $24.94 | 1,037 |
| 2020-10-14 | $25.16 | $25.16 | $24.86 | $25.02 | $25.01 | 2,325 |
| 2020-10-13 | $25.15 | $25.15 | $25.15 | $25.15 | $25.14 | 0 |
| 2020-10-12 | $25.27 | $25.27 | $25.27 | $25.27 | $25.25 | 0 |
| 2020-10-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.91 | 8,183 |
| 2020-10-08 | $24.76 | $24.82 | $24.76 | $24.82 | $24.81 | 8,183 |
| 2020-10-07 | $24.47 | $24.63 | $24.45 | $24.63 | $24.62 | 2,101 |
| 2020-10-06 | $24.56 | $24.56 | $24.28 | $24.28 | $24.27 | 100 |
| 2020-10-05 | $24.50 | $24.54 | $24.50 | $24.54 | $24.53 | 100 |
| 2020-10-02 | $24.25 | $24.31 | $24.20 | $24.24 | $24.23 | 3,746 |
| 2020-10-01 | $24.37 | $24.37 | $24.37 | $24.37 | $24.36 | 4,940 |
| 2020-09-30 | $24.25 | $24.46 | $24.25 | $24.33 | $24.32 | 4,940 |
| 2020-09-29 | $24.15 | $24.15 | $24.14 | $24.14 | $24.13 | 100 |
| 2020-09-28 | $24.25 | $24.25 | $24.20 | $24.20 | $24.19 | 186 |
| 2020-09-25 | $23.72 | $23.92 | $23.68 | $23.92 | $23.91 | 846 |
| 2020-09-24 | $23.63 | $23.80 | $23.62 | $23.62 | $23.61 | 628 |
| 2020-09-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.54 | 484 |
| 2020-09-22 | $26.15 | $26.15 | $23.88 | $24.01 | $24.00 | 2,404 |
| 2020-09-21 | $23.59 | $23.79 | $23.59 | $23.79 | $23.78 | 2,797 |
| 2020-09-18 | $24.31 | $24.31 | $23.99 | $24.07 | $24.06 | 5,298 |
| 2020-09-17 | $24.32 | $24.32 | $24.15 | $24.27 | $24.26 | 4,118 |
| 2020-09-16 | $24.59 | $24.61 | $24.43 | $24.43 | $24.42 | 1,000 |
| 2020-09-15 | $24.60 | $24.60 | $24.50 | $24.50 | $24.49 | 5,630 |
| 2020-09-14 | $24.52 | $24.52 | $24.42 | $24.42 | $24.40 | 4,993 |
| 2020-09-11 | $24.03 | $24.25 | $24.03 | $24.15 | $24.14 | 2,559 |
| 2020-09-10 | $24.22 | $24.22 | $24.15 | $24.16 | $24.15 | 7,038 |
| 2020-09-09 | $24.37 | $24.69 | $24.37 | $24.52 | $24.51 | 11,748 |
| 2020-09-08 | $24.30 | $24.31 | $24.09 | $24.09 | $24.08 | 13,385 |
| 2020-09-04 | $24.82 | $25.05 | $24.36 | $24.63 | $24.62 | 79,589 |
| 2020-09-03 | $25.41 | $25.43 | $24.55 | $24.71 | $24.70 | 42,674 |
| 2020-09-02 | $25.28 | $25.50 | $25.20 | $25.48 | $25.47 | 177,098 |
| 2020-09-01 | $25.03 | $25.03 | $25.01 | $25.03 | $25.02 | 196,809 |
TrueShares Structured Outcome (September) ETF (SEPZ) News Headlines
Recent TrueShares Structured Outcome (September) ETF (SEPZ) News
Similar Companies to TrueShares Structured Outcome (September) ETF (SEPZ) 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 | -- | -- | -- |