LeaderShares Equity Skew ETF (SQEW) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.23 ($0.54) 1.87%
LeaderShares Equity Skew ETF - Daily Information
Click for more stock information on LeaderShares Equity Skew ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.88 |
| Previous Close | $29.23 |
| High | $29.35 |
| Low | $28.59 |
| Adjusted Open | $28.88 |
| Previous Adjusted Close | $29.23 |
| Adjusted High | $29.35 |
| Adjusted Low | $28.59 |
About LeaderShares Equity Skew ETF (SQEW)
LeaderShares Equity Skew
Invest in LeaderShares Equity Skew ETF (SQEW)
Historical Stock Data for LeaderShares Equity Skew ETF (SQEW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $28.88 | $29.35 | $28.59 | $29.23 | $29.23 | 6,252 |
| 2025-04-10 | $28.98 | $28.98 | $28.07 | $28.69 | $28.69 | 16,182 |
| 2025-04-09 | $27.60 | $29.67 | $27.42 | $29.52 | $29.52 | 70,310 |
| 2025-04-08 | $28.88 | $28.89 | $27.15 | $27.51 | $27.51 | 40,931 |
| 2025-04-07 | $27.73 | $28.34 | $27.53 | $28.08 | $28.08 | 15,172 |
| 2025-04-04 | $29.35 | $29.35 | $28.53 | $28.61 | $28.61 | 36,254 |
| 2025-04-03 | $30.42 | $30.55 | $30.19 | $30.19 | $30.19 | 7,048 |
| 2025-04-02 | $31.66 | $31.66 | $31.49 | $31.64 | $31.64 | 11,626 |
| 2025-04-01 | $31.20 | $31.49 | $31.05 | $31.41 | $31.41 | 61,460 |
| 2025-03-31 | $30.91 | $31.44 | $30.91 | $31.26 | $31.26 | 15,423 |
| 2025-03-28 | $31.89 | $31.89 | $31.16 | $31.32 | $31.32 | 25,025 |
| 2025-03-27 | $32.07 | $32.15 | $31.84 | $31.94 | $31.94 | 25,698 |
| 2025-03-26 | $32.46 | $32.46 | $31.95 | $32.05 | $32.05 | 62,434 |
| 2025-03-25 | $32.38 | $32.47 | $32.21 | $32.32 | $32.32 | 59,572 |
| 2025-03-24 | $32.26 | $32.42 | $32.18 | $32.40 | $32.40 | 127,777 |
| 2025-03-21 | $31.52 | $31.82 | $31.52 | $31.82 | $31.82 | 310,238 |
| 2025-03-20 | $31.70 | $32.13 | $31.70 | $31.90 | $31.90 | 5,203 |
| 2025-03-19 | $31.83 | $32.06 | $31.66 | $32.02 | $32.02 | 4,612 |
| 2025-03-18 | $31.52 | $31.68 | $31.52 | $31.64 | $31.64 | 4,385 |
| 2025-03-17 | $31.62 | $32.00 | $31.62 | $31.87 | $31.87 | 7,141 |
| 2025-03-14 | $31.30 | $31.59 | $31.21 | $31.59 | $31.59 | 3,039 |
| 2025-03-13 | $31.27 | $31.38 | $30.82 | $30.90 | $30.90 | 6,112 |
| 2025-03-12 | $31.69 | $31.69 | $31.26 | $31.37 | $31.37 | 10,630 |
| 2025-03-11 | $31.58 | $31.59 | $31.13 | $31.36 | $31.36 | 21,622 |
| 2025-03-10 | $31.93 | $32.05 | $31.34 | $31.49 | $31.49 | 6,926 |
| 2025-03-07 | $32.09 | $32.44 | $31.90 | $32.26 | $32.26 | 10,944 |
| 2025-03-06 | $32.22 | $32.40 | $31.94 | $32.06 | $32.06 | 16,538 |
| 2025-03-05 | $32.23 | $32.59 | $32.20 | $32.57 | $32.57 | 5,613 |
| 2025-03-04 | $32.21 | $32.66 | $31.93 | $32.24 | $32.24 | 5,598 |
| 2025-03-03 | $33.52 | $33.52 | $32.45 | $32.61 | $32.61 | 7,023 |
| 2025-02-28 | $32.86 | $33.31 | $32.86 | $33.31 | $33.31 | 5,701 |
| 2025-02-27 | $33.44 | $33.44 | $32.95 | $32.95 | $32.95 | 8,720 |
| 2025-02-26 | $33.53 | $33.73 | $33.35 | $33.41 | $33.41 | 3,280 |
| 2025-02-25 | $33.62 | $33.62 | $33.33 | $33.45 | $33.45 | 7,468 |
| 2025-02-24 | $33.80 | $33.80 | $33.47 | $33.55 | $33.55 | 17,190 |
| 2025-02-21 | $34.48 | $34.48 | $33.70 | $33.73 | $33.73 | 4,337 |
| 2025-02-20 | $34.64 | $34.66 | $34.30 | $34.45 | $34.45 | 16,335 |
| 2025-02-19 | $34.56 | $34.71 | $34.56 | $34.65 | $34.65 | 18,220 |
| 2025-02-18 | $34.63 | $34.65 | $34.50 | $34.65 | $34.65 | 6,792 |
| 2025-02-14 | $34.59 | $34.70 | $34.51 | $34.52 | $34.52 | 6,440 |
| 2025-02-13 | $34.34 | $34.55 | $34.21 | $34.55 | $34.55 | 3,095 |
| 2025-02-12 | $33.96 | $34.23 | $33.89 | $34.18 | $34.18 | 3,717 |
| 2025-02-11 | $34.21 | $34.42 | $34.21 | $34.40 | $34.40 | 7,494 |
| 2025-02-10 | $34.38 | $34.51 | $34.37 | $34.44 | $34.44 | 3,276 |
| 2025-02-07 | $34.62 | $34.62 | $34.28 | $34.28 | $34.28 | 6,825 |
| 2025-02-06 | $34.74 | $34.78 | $34.52 | $34.67 | $34.67 | 9,590 |
| 2025-02-05 | $34.51 | $34.67 | $34.51 | $34.67 | $34.67 | 8,996 |
| 2025-02-04 | $34.12 | $34.45 | $34.12 | $34.45 | $34.45 | 5,346 |
| 2025-02-03 | $33.79 | $34.25 | $33.79 | $34.11 | $34.11 | 6,719 |
| 2025-01-31 | $34.83 | $34.92 | $34.40 | $34.47 | $34.47 | 5,037 |
| 2025-01-30 | $34.67 | $34.86 | $34.66 | $34.72 | $34.72 | 7,404 |
| 2025-01-29 | $34.60 | $34.60 | $34.29 | $34.48 | $34.48 | 5,989 |
| 2025-01-28 | $34.48 | $34.64 | $34.43 | $34.60 | $34.60 | 3,718 |
| 2025-01-27 | $34.61 | $34.65 | $34.36 | $34.51 | $34.51 | 9,643 |
| 2025-01-24 | $34.75 | $34.84 | $34.73 | $34.76 | $34.76 | 14,134 |
| 2025-01-23 | $34.51 | $34.79 | $34.51 | $34.79 | $34.79 | 5,908 |
| 2025-01-22 | $34.74 | $34.75 | $34.64 | $34.68 | $34.68 | 10,006 |
| 2025-01-21 | $34.46 | $34.74 | $34.46 | $34.74 | $34.74 | 9,765 |
| 2025-01-17 | $34.32 | $34.34 | $34.23 | $34.29 | $34.29 | 16,756 |
| 2025-01-16 | $33.93 | $34.07 | $33.93 | $34.07 | $34.07 | 8,820 |
| 2025-01-15 | $34.03 | $34.09 | $33.83 | $34.04 | $34.04 | 21,369 |
| 2025-01-14 | $33.49 | $33.50 | $33.23 | $33.44 | $33.44 | 6,887 |
| 2025-01-13 | $32.87 | $33.21 | $32.87 | $33.21 | $33.21 | 6,764 |
| 2025-01-10 | $33.32 | $33.32 | $33.01 | $33.12 | $33.12 | 9,867 |
| 2025-01-08 | $33.72 | $33.81 | $33.55 | $33.73 | $33.73 | 5,865 |
| 2025-01-07 | $33.79 | $33.92 | $33.67 | $33.78 | $33.78 | 15,231 |
| 2025-01-06 | $34.24 | $34.38 | $33.95 | $34.04 | $34.04 | 5,123 |
| 2025-01-03 | $33.65 | $34.03 | $33.65 | $34.01 | $34.01 | 8,318 |
| 2025-01-02 | $33.99 | $33.99 | $33.45 | $33.58 | $33.58 | 6,744 |
| 2024-12-31 | $33.72 | $33.91 | $33.65 | $33.65 | $33.65 | 15,283 |
| 2024-12-30 | $33.44 | $33.74 | $33.44 | $33.62 | $33.62 | 12,091 |
| 2024-12-27 | $34.10 | $34.10 | $33.82 | $33.91 | $33.80 | 2,000 |
| 2024-12-26 | $34.07 | $34.40 | $33.92 | $34.38 | $34.27 | 7,923 |
| 2024-12-24 | $33.82 | $34.13 | $33.82 | $34.13 | $34.02 | 13,426 |
| 2024-12-23 | $33.66 | $33.87 | $33.64 | $33.87 | $33.77 | 6,652 |
| 2024-12-20 | $33.53 | $34.15 | $33.53 | $33.88 | $33.78 | 80,698 |
| 2024-12-19 | $34.45 | $34.45 | $33.99 | $33.99 | $33.55 | 7,004 |
| 2024-12-18 | $35.54 | $35.60 | $33.98 | $33.98 | $33.54 | 30,032 |
| 2024-12-17 | $35.60 | $35.65 | $35.38 | $35.47 | $35.00 | 93,376 |
| 2024-12-16 | $35.77 | $35.97 | $35.76 | $35.87 | $35.40 | 5,419 |
| 2024-12-13 | $38.43 | $38.43 | $35.65 | $35.76 | $35.29 | 3,758 |
| 2024-12-12 | $36.23 | $36.23 | $35.88 | $35.88 | $35.41 | 12,041 |
| 2024-12-11 | $36.26 | $36.43 | $36.23 | $36.30 | $35.83 | 51,153 |
| 2024-12-10 | $36.05 | $36.34 | $36.04 | $36.10 | $35.63 | 40,013 |
| 2024-12-09 | $36.58 | $36.71 | $36.33 | $36.33 | $35.86 | 7,651 |
| 2024-12-06 | $36.33 | $36.33 | $36.20 | $36.31 | $36.31 | 27,494 |
| 2024-12-05 | $36.54 | $36.54 | $36.20 | $36.20 | $36.20 | 10,597 |
| 2024-12-04 | $38.94 | $38.94 | $36.38 | $36.57 | $36.57 | 8,173 |
| 2024-12-03 | $36.56 | $36.56 | $36.27 | $36.33 | $36.33 | 9,078 |
| 2024-12-02 | $36.35 | $36.65 | $36.35 | $36.57 | $36.57 | 7,666 |
| 2024-11-29 | $36.71 | $36.71 | $36.55 | $36.55 | $36.55 | 16,490 |
| 2024-11-27 | $36.49 | $36.54 | $36.35 | $36.38 | $36.38 | 6,902 |
| 2024-11-26 | $36.77 | $36.77 | $36.27 | $36.41 | $36.41 | 46,238 |
| 2024-11-25 | $36.96 | $36.98 | $36.66 | $36.67 | $36.67 | 6,208 |
| 2024-11-22 | $35.97 | $36.18 | $35.96 | $36.10 | $36.10 | 11,935 |
| 2024-11-21 | $35.27 | $35.75 | $35.27 | $35.61 | $35.61 | 7,137 |
| 2024-11-20 | $34.92 | $35.08 | $34.85 | $35.08 | $35.08 | 6,546 |
| 2024-11-19 | $34.78 | $35.13 | $34.77 | $35.08 | $35.08 | 16,340 |
| 2024-11-18 | $35.10 | $35.19 | $35.00 | $35.03 | $35.03 | 5,262 |
| 2024-11-15 | $35.41 | $35.41 | $34.89 | $35.02 | $35.02 | 7,276 |
| 2024-11-14 | $35.72 | $35.72 | $35.34 | $35.34 | $35.34 | 10,961 |
| 2024-11-13 | $36.23 | $36.25 | $35.71 | $35.71 | $35.71 | 14,494 |
| 2024-11-12 | $36.50 | $36.50 | $35.99 | $36.00 | $36.00 | 18,311 |
| 2024-11-11 | $36.61 | $36.78 | $36.53 | $36.64 | $36.64 | 6,810 |
| 2024-11-08 | $36.13 | $36.24 | $36.08 | $36.21 | $36.21 | 9,310 |
| 2024-11-07 | $36.12 | $36.28 | $36.09 | $36.12 | $36.12 | 27,959 |
| 2024-11-06 | $35.76 | $36.24 | $35.73 | $36.21 | $36.21 | 13,586 |
| 2024-11-05 | $34.02 | $34.47 | $34.02 | $34.45 | $34.45 | 2,665 |
| 2024-11-04 | $33.71 | $34.04 | $33.71 | $33.80 | $33.80 | 4,768 |
| 2024-11-01 | $33.94 | $33.97 | $33.63 | $33.67 | $33.67 | 8,987 |
| 2024-10-31 | $33.88 | $33.88 | $33.67 | $33.67 | $33.67 | 1,124 |
| 2024-10-30 | $34.02 | $34.36 | $34.02 | $34.10 | $34.10 | 3,968 |
| 2024-10-29 | $33.97 | $34.16 | $33.97 | $34.12 | $34.12 | 9,694 |
| 2024-10-28 | $33.79 | $34.28 | $33.79 | $34.25 | $34.25 | 6,490 |
| 2024-10-25 | $34.08 | $34.09 | $33.74 | $33.74 | $33.74 | 5,267 |
| 2024-10-24 | $33.92 | $33.92 | $33.74 | $33.91 | $33.91 | 16,823 |
| 2024-10-23 | $33.96 | $33.97 | $33.72 | $33.82 | $33.82 | 10,311 |
| 2024-10-22 | $34.05 | $34.09 | $33.94 | $34.06 | $34.06 | 7,218 |
| 2024-10-21 | $34.56 | $34.56 | $34.16 | $34.19 | $34.19 | 2,102 |
| 2024-10-18 | $34.83 | $34.83 | $34.73 | $34.75 | $34.75 | 8,080 |
| 2024-10-17 | $34.66 | $34.75 | $34.66 | $34.74 | $34.74 | 3,190 |
| 2024-10-16 | $34.64 | $34.84 | $34.64 | $34.81 | $34.81 | 8,846 |
| 2024-10-15 | $34.31 | $34.65 | $34.23 | $34.31 | $34.31 | 8,103 |
| 2024-10-14 | $34.09 | $34.34 | $34.09 | $34.31 | $34.31 | 11,879 |
| 2024-10-11 | $34.00 | $34.18 | $34.00 | $34.18 | $34.18 | 3,998 |
| 2024-10-10 | $33.54 | $33.57 | $33.42 | $33.57 | $33.57 | 9,017 |
| 2024-10-09 | $33.78 | $33.78 | $33.67 | $33.75 | $33.75 | 10,832 |
| 2024-10-08 | $33.64 | $33.77 | $33.61 | $33.70 | $33.70 | 9,820 |
| 2024-10-07 | $33.93 | $33.93 | $33.61 | $33.84 | $33.84 | 7,557 |
| 2024-10-04 | $33.94 | $34.06 | $33.94 | $34.06 | $34.06 | 5,516 |
| 2024-10-03 | $33.65 | $33.67 | $33.46 | $33.58 | $33.58 | 7,786 |
| 2024-10-02 | $34.05 | $34.05 | $33.84 | $33.89 | $33.89 | 8,441 |
| 2024-10-01 | $34.37 | $34.37 | $33.64 | $33.87 | $33.87 | 5,917 |
| 2024-09-30 | $34.30 | $34.30 | $34.14 | $34.24 | $34.24 | 5,103 |
| 2024-09-27 | $34.37 | $34.54 | $34.24 | $34.33 | $34.33 | 4,568 |
| 2024-09-26 | $34.27 | $34.27 | $34.18 | $34.20 | $34.20 | 19,616 |
| 2024-09-25 | $33.95 | $33.95 | $33.67 | $33.67 | $33.67 | 4,694 |
| 2024-09-24 | $33.79 | $34.05 | $33.79 | $34.05 | $34.05 | 7,241 |
| 2024-09-23 | $33.60 | $33.71 | $33.60 | $33.61 | $33.61 | 7,610 |
| 2024-09-20 | $33.76 | $33.76 | $33.54 | $33.54 | $33.54 | 3,540 |
| 2024-09-19 | $33.73 | $33.79 | $33.48 | $33.75 | $33.75 | 16,124 |
| 2024-09-18 | $33.15 | $33.70 | $33.11 | $33.11 | $33.11 | 4,391 |
| 2024-09-17 | $33.13 | $33.27 | $33.04 | $33.12 | $33.12 | 11,565 |
| 2024-09-16 | $32.79 | $32.97 | $32.79 | $32.92 | $32.92 | 15,954 |
| 2024-09-13 | $32.73 | $32.83 | $32.73 | $32.81 | $32.81 | 11,163 |
| 2024-09-12 | $32.06 | $32.37 | $32.06 | $32.27 | $32.27 | 38,762 |
| 2024-09-11 | $31.66 | $32.03 | $31.34 | $32.03 | $32.03 | 4,549 |
| 2024-09-10 | $32.25 | $32.25 | $31.56 | $31.84 | $31.84 | 7,266 |
| 2024-09-09 | $31.87 | $32.05 | $31.87 | $31.89 | $31.89 | 11,153 |
| 2024-09-06 | $32.25 | $32.25 | $31.79 | $31.79 | $31.79 | 5,360 |
| 2024-09-05 | $32.25 | $32.41 | $32.25 | $32.31 | $32.31 | 4,883 |
| 2024-09-04 | $32.32 | $32.66 | $32.32 | $32.43 | $32.43 | 9,926 |
| 2024-09-03 | $32.75 | $32.75 | $32.40 | $32.45 | $32.45 | 9,533 |
| 2024-08-30 | $33.23 | $33.31 | $33.04 | $33.29 | $33.29 | 6,529 |
| 2024-08-29 | $33.15 | $33.33 | $33.08 | $33.09 | $33.09 | 18,229 |
| 2024-08-28 | $33.10 | $33.10 | $32.87 | $33.01 | $33.01 | 7,077 |
| 2024-08-27 | $33.14 | $33.21 | $33.09 | $33.16 | $33.16 | 7,877 |
| 2024-08-26 | $33.28 | $33.36 | $33.26 | $33.26 | $33.26 | 4,744 |
| 2024-08-23 | $32.92 | $33.41 | $32.86 | $33.35 | $33.35 | 9,639 |
| 2024-08-22 | $32.79 | $32.79 | $32.48 | $32.55 | $32.55 | 19,930 |
| 2024-08-21 | $32.69 | $32.89 | $32.69 | $32.85 | $32.85 | 8,356 |
| 2024-08-20 | $32.58 | $32.62 | $32.56 | $32.57 | $32.57 | 6,645 |
| 2024-08-19 | $33.00 | $33.00 | $32.65 | $32.89 | $32.89 | 11,444 |
| 2024-08-16 | $32.61 | $32.61 | $32.54 | $32.56 | $32.56 | 15,174 |
| 2024-08-15 | $32.20 | $32.49 | $32.20 | $32.38 | $32.38 | 28,970 |
| 2024-08-14 | $32.06 | $32.06 | $31.76 | $31.82 | $31.82 | 10,659 |
| 2024-08-13 | $31.74 | $31.97 | $31.74 | $31.97 | $31.97 | 5,040 |
| 2024-08-12 | $31.71 | $31.71 | $31.51 | $31.55 | $31.55 | 20,333 |
| 2024-08-09 | $31.63 | $31.71 | $31.60 | $31.68 | $31.68 | 5,090 |
| 2024-08-08 | $31.57 | $31.70 | $31.45 | $31.68 | $31.68 | 18,617 |
| 2024-08-07 | $31.65 | $31.65 | $30.98 | $30.98 | $30.98 | 7,125 |
| 2024-08-06 | $30.79 | $31.46 | $30.79 | $31.20 | $31.20 | 16,237 |
| 2024-08-05 | $30.34 | $31.10 | $30.34 | $30.82 | $30.82 | 5,341 |
| 2024-08-02 | $31.76 | $31.77 | $31.50 | $31.77 | $31.77 | 108,268 |
| 2024-08-01 | $33.51 | $33.51 | $32.50 | $32.65 | $32.65 | 5,103 |
| 2024-07-31 | $33.50 | $33.79 | $33.43 | $33.43 | $33.43 | 5,841 |
| 2024-07-30 | $33.21 | $33.21 | $33.00 | $33.15 | $33.15 | 10,008 |
| 2024-07-29 | $33.26 | $33.34 | $32.94 | $33.02 | $33.02 | 99,655 |
| 2024-07-26 | $33.13 | $33.26 | $33.06 | $33.22 | $33.22 | 21,857 |
| 2024-07-25 | $32.80 | $33.28 | $32.80 | $32.84 | $32.84 | 64,343 |
| 2024-07-24 | $33.35 | $33.35 | $32.85 | $32.85 | $32.85 | 24,369 |
| 2024-07-23 | $33.65 | $33.71 | $33.62 | $33.62 | $33.62 | 14,800 |
| 2024-07-22 | $33.50 | $33.72 | $33.48 | $33.69 | $33.69 | 36,067 |
| 2024-07-19 | $33.53 | $33.53 | $33.28 | $33.28 | $33.28 | 9,395 |
| 2024-07-18 | $33.89 | $34.00 | $33.43 | $33.58 | $33.58 | 24,459 |
| 2024-07-17 | $34.12 | $34.15 | $33.87 | $33.87 | $33.87 | 28,395 |
| 2024-07-16 | $34.16 | $34.49 | $34.16 | $34.49 | $34.49 | 181,672 |
| 2024-07-15 | $34.15 | $34.30 | $34.07 | $34.14 | $34.14 | 264,866 |
| 2024-07-12 | $34.20 | $34.31 | $34.10 | $34.10 | $34.10 | 2,294 |
| 2024-07-11 | $33.99 | $34.02 | $33.84 | $33.95 | $33.95 | 5,202 |
| 2024-07-10 | $33.82 | $33.88 | $33.69 | $33.83 | $33.83 | 13,709 |
| 2024-07-09 | $33.66 | $33.70 | $33.66 | $33.67 | $33.67 | 3,252 |
| 2024-07-08 | $33.66 | $33.70 | $33.55 | $33.59 | $33.59 | 6,957 |
| 2024-07-05 | $33.22 | $33.53 | $33.22 | $33.52 | $33.52 | 13,266 |
| 2024-07-03 | $33.28 | $33.51 | $33.28 | $33.46 | $33.46 | 11,655 |
| 2024-07-02 | $32.93 | $33.22 | $32.93 | $33.22 | $33.22 | 11,628 |
| 2024-07-01 | $33.02 | $33.05 | $32.94 | $33.05 | $33.05 | 7,954 |
| 2024-06-28 | $32.93 | $33.19 | $32.90 | $32.93 | $32.93 | 11,980 |
| 2024-06-27 | $32.84 | $32.87 | $32.78 | $32.87 | $32.87 | 9,959 |
| 2024-06-26 | $32.65 | $32.83 | $32.65 | $32.83 | $32.83 | 10,050 |
| 2024-06-25 | $32.88 | $32.88 | $32.71 | $32.80 | $32.80 | 10,926 |
| 2024-06-24 | $32.75 | $33.03 | $32.75 | $32.86 | $32.86 | 26,139 |
| 2024-06-21 | $32.83 | $32.83 | $32.73 | $32.80 | $32.80 | 7,772 |
| 2024-06-20 | $32.92 | $32.92 | $32.75 | $32.81 | $32.81 | 10,023 |
| 2024-06-18 | $32.84 | $32.95 | $32.84 | $32.91 | $32.91 | 15,525 |
| 2024-06-17 | $32.67 | $32.87 | $32.67 | $32.85 | $32.85 | 6,929 |
| 2024-06-14 | $32.58 | $32.58 | $32.41 | $32.56 | $32.56 | 4,654 |
| 2024-06-13 | $32.99 | $32.99 | $32.60 | $32.81 | $32.81 | 7,917 |
| 2024-06-12 | $33.11 | $33.12 | $32.86 | $32.96 | $32.96 | 5,374 |
| 2024-06-11 | $32.31 | $32.54 | $32.31 | $32.50 | $32.50 | 4,988 |
| 2024-06-10 | $32.45 | $32.50 | $32.44 | $32.49 | $32.49 | 5,411 |
| 2024-06-07 | $32.59 | $32.64 | $32.57 | $32.57 | $32.57 | 9,477 |
| 2024-06-06 | $32.76 | $32.79 | $32.67 | $32.73 | $32.73 | 7,490 |
| 2024-06-05 | $32.64 | $32.83 | $32.48 | $32.83 | $32.83 | 18,666 |
| 2024-06-04 | $32.49 | $32.55 | $32.36 | $32.48 | $32.48 | 7,550 |
| 2024-06-03 | $32.83 | $32.83 | $32.50 | $32.64 | $32.64 | 6,123 |
| 2024-05-31 | $32.44 | $32.66 | $32.38 | $32.66 | $32.66 | 4,032 |
| 2024-05-30 | $32.42 | $32.47 | $32.34 | $32.38 | $32.38 | 8,513 |
| 2024-05-29 | $32.26 | $32.38 | $32.26 | $32.27 | $32.27 | 7,444 |
| 2024-05-28 | $32.76 | $32.76 | $32.48 | $32.60 | $32.60 | 10,911 |
| 2024-05-24 | $32.65 | $32.65 | $32.61 | $32.65 | $32.65 | 3,250 |
| 2024-05-23 | $32.64 | $32.72 | $32.31 | $32.39 | $32.39 | 10,628 |
| 2024-05-22 | $32.86 | $32.89 | $32.66 | $32.75 | $32.75 | 11,488 |
| 2024-05-21 | $32.88 | $32.92 | $32.84 | $32.92 | $32.92 | 9,038 |
| 2024-05-20 | $33.00 | $33.00 | $32.87 | $32.87 | $32.87 | 2,612 |
| 2024-05-17 | $32.88 | $32.94 | $32.84 | $32.90 | $32.90 | 8,348 |
| 2024-05-16 | $32.96 | $32.99 | $32.91 | $32.94 | $32.94 | 7,186 |
| 2024-05-15 | $32.90 | $32.99 | $32.89 | $32.99 | $32.99 | 7,493 |
| 2024-05-14 | $32.67 | $32.75 | $32.60 | $32.75 | $32.75 | 10,481 |
| 2024-05-13 | $32.58 | $32.64 | $32.48 | $32.48 | $32.48 | 5,222 |
| 2024-05-10 | $32.50 | $32.50 | $32.35 | $32.45 | $32.45 | 7,608 |
| 2024-05-09 | $32.29 | $32.47 | $32.28 | $32.47 | $32.47 | 6,392 |
| 2024-05-08 | $32.12 | $32.22 | $32.12 | $32.22 | $32.22 | 15,174 |
| 2024-05-07 | $32.33 | $32.39 | $32.24 | $32.24 | $32.24 | 11,868 |
| 2024-05-06 | $31.97 | $32.19 | $31.97 | $32.19 | $32.19 | 4,997 |
| 2024-05-03 | $31.84 | $31.91 | $31.84 | $31.87 | $31.87 | 17,011 |
| 2024-05-02 | $31.38 | $31.56 | $31.26 | $31.53 | $31.53 | 6,827 |
| 2024-05-01 | $31.24 | $31.49 | $31.12 | $31.17 | $31.17 | 11,892 |
| 2024-04-30 | $31.53 | $31.53 | $31.18 | $31.18 | $31.18 | 7,168 |
| 2024-04-29 | $31.67 | $31.73 | $31.61 | $31.70 | $31.70 | 6,743 |
| 2024-04-26 | $31.57 | $31.64 | $31.56 | $31.56 | $31.56 | 2,338 |
| 2024-04-25 | $31.07 | $31.28 | $31.07 | $31.27 | $31.27 | 8,200 |
| 2024-04-24 | $31.27 | $31.43 | $31.26 | $31.43 | $31.43 | 5,483 |
| 2024-04-23 | $31.25 | $31.53 | $31.25 | $31.48 | $31.48 | 4,647 |
| 2024-04-22 | $30.90 | $31.13 | $30.90 | $30.99 | $30.99 | 5,147 |
| 2024-04-19 | $30.44 | $30.92 | $30.44 | $30.73 | $30.73 | 5,556 |
| 2024-04-18 | $30.57 | $31.04 | $30.57 | $30.78 | $30.78 | 17,262 |
| 2024-04-17 | $31.19 | $31.24 | $30.73 | $30.75 | $30.75 | 17,907 |
| 2024-04-16 | $31.01 | $31.12 | $30.91 | $31.05 | $31.05 | 6,984 |
| 2024-04-15 | $31.67 | $31.72 | $31.06 | $31.16 | $31.16 | 16,064 |
| 2024-04-12 | $31.80 | $31.80 | $31.36 | $31.42 | $31.42 | 27,014 |
| 2024-04-11 | $31.90 | $32.00 | $31.66 | $31.97 | $31.97 | 8,151 |
| 2024-04-10 | $31.85 | $31.90 | $31.62 | $31.78 | $31.78 | 13,911 |
| 2024-04-09 | $32.44 | $32.44 | $32.21 | $32.36 | $32.36 | 7,548 |
| 2024-04-08 | $32.26 | $32.30 | $32.26 | $32.26 | $32.26 | 11,860 |
| 2024-04-05 | $31.91 | $32.27 | $31.91 | $32.14 | $32.14 | 14,246 |
| 2024-04-04 | $32.54 | $32.58 | $31.92 | $31.96 | $31.96 | 7,097 |
| 2024-04-03 | $32.07 | $32.34 | $32.07 | $32.27 | $32.27 | 12,151 |
| 2024-04-02 | $32.34 | $32.34 | $31.97 | $32.07 | $32.07 | 16,674 |
| 2024-04-01 | $32.77 | $32.77 | $32.45 | $32.46 | $32.46 | 31,909 |
| 2024-03-28 | $32.80 | $32.82 | $32.75 | $32.82 | $32.82 | 8,096 |
| 2024-03-27 | $32.41 | $32.63 | $32.41 | $32.63 | $32.63 | 13,123 |
| 2024-03-26 | $32.28 | $32.28 | $32.13 | $32.13 | $32.13 | 6,632 |
| 2024-03-25 | $32.20 | $32.32 | $32.20 | $32.20 | $32.20 | 7,192 |
| 2024-03-22 | $32.44 | $32.44 | $32.27 | $32.28 | $32.28 | 8,819 |
| 2024-03-21 | $32.41 | $32.61 | $32.41 | $32.51 | $32.51 | 20,544 |
| 2024-03-20 | $31.84 | $32.29 | $31.84 | $32.25 | $32.25 | 10,556 |
| 2024-03-19 | $31.68 | $31.89 | $31.62 | $31.89 | $31.89 | 13,958 |
| 2024-03-18 | $31.86 | $31.86 | $31.57 | $31.57 | $31.57 | 8,080 |
| 2024-03-15 | $31.62 | $31.76 | $31.55 | $31.66 | $31.66 | 27,131 |
| 2024-03-14 | $32.02 | $32.02 | $31.58 | $31.71 | $31.71 | 4,237 |
| 2024-03-13 | $31.99 | $32.09 | $31.97 | $32.02 | $32.02 | 9,460 |
| 2024-03-12 | $32.01 | $32.06 | $31.99 | $32.01 | $32.01 | 4,525 |
| 2024-03-11 | $32.03 | $32.03 | $31.84 | $31.93 | $31.93 | 6,196 |
| 2024-03-08 | $32.15 | $32.28 | $31.99 | $31.99 | $31.99 | 5,946 |
| 2024-03-07 | $32.04 | $32.08 | $32.00 | $32.05 | $32.05 | 15,428 |
| 2024-03-06 | $31.84 | $31.91 | $31.75 | $31.82 | $31.82 | 11,656 |
| 2024-03-05 | $31.77 | $31.82 | $31.64 | $31.68 | $31.68 | 8,874 |
| 2024-03-04 | $31.99 | $31.99 | $31.83 | $31.83 | $31.83 | 3,269 |
| 2024-03-01 | $31.76 | $31.95 | $31.63 | $31.92 | $31.92 | 5,673 |
| 2024-02-29 | $31.76 | $31.80 | $31.70 | $31.80 | $31.80 | 9,748 |
| 2024-02-28 | $31.64 | $31.76 | $31.60 | $31.61 | $31.61 | 8,794 |
| 2024-02-27 | $31.74 | $31.80 | $31.71 | $31.79 | $31.79 | 4,325 |
| 2024-02-26 | $31.72 | $31.72 | $31.61 | $31.65 | $31.65 | 13,090 |
| 2024-02-23 | $31.65 | $31.81 | $31.65 | $31.69 | $31.69 | 6,489 |
| 2024-02-22 | $31.58 | $31.70 | $31.45 | $31.64 | $31.64 | 18,227 |
| 2024-02-21 | $31.27 | $31.34 | $31.19 | $31.34 | $31.34 | 11,950 |
| 2024-02-20 | $31.43 | $31.48 | $31.33 | $31.35 | $31.35 | 27,894 |
| 2024-02-16 | $31.59 | $31.79 | $31.54 | $31.54 | $31.54 | 14,368 |
| 2024-02-15 | $31.40 | $31.79 | $31.40 | $31.74 | $31.74 | 10,264 |
| 2024-02-14 | $31.10 | $31.30 | $30.98 | $31.26 | $31.26 | 11,326 |
| 2024-02-13 | $31.06 | $31.09 | $30.81 | $30.82 | $30.82 | 13,012 |
| 2024-02-12 | $31.50 | $31.72 | $31.50 | $31.59 | $31.59 | 10,708 |
| 2024-02-09 | $31.09 | $31.31 | $31.08 | $31.29 | $31.29 | 10,101 |
| 2024-02-08 | $30.98 | $31.14 | $30.87 | $31.08 | $31.08 | 17,180 |
| 2024-02-07 | $30.95 | $31.00 | $30.89 | $30.90 | $30.90 | 33,012 |
| 2024-02-06 | $30.79 | $30.92 | $30.65 | $30.92 | $30.92 | 45,310 |
| 2024-02-05 | $30.78 | $30.78 | $30.53 | $30.70 | $30.70 | 7,490 |
| 2024-02-02 | $30.85 | $31.09 | $30.74 | $30.95 | $30.95 | 14,048 |
| 2024-02-01 | $30.82 | $30.97 | $30.58 | $30.96 | $30.96 | 11,657 |
| 2024-01-31 | $31.21 | $31.25 | $30.64 | $30.64 | $30.64 | 26,308 |
| 2024-01-30 | $31.20 | $31.26 | $31.13 | $31.21 | $31.21 | 12,448 |
| 2024-01-29 | $31.04 | $31.27 | $31.00 | $31.27 | $31.27 | 10,677 |
| 2024-01-26 | $31.00 | $31.12 | $31.00 | $31.03 | $31.03 | 9,738 |
| 2024-01-25 | $31.06 | $31.08 | $30.92 | $31.02 | $31.02 | 6,658 |
| 2024-01-24 | $31.14 | $31.14 | $30.80 | $30.85 | $30.85 | 5,848 |
| 2024-01-23 | $31.11 | $31.11 | $30.83 | $30.89 | $30.89 | 16,588 |
| 2024-01-22 | $30.77 | $30.94 | $30.77 | $30.92 | $30.92 | 9,315 |
| 2024-01-19 | $30.38 | $30.65 | $30.35 | $30.64 | $30.64 | 7,274 |
| 2024-01-18 | $30.23 | $30.32 | $30.07 | $30.32 | $30.32 | 10,718 |
| 2024-01-17 | $30.09 | $30.20 | $29.92 | $30.09 | $30.09 | 11,357 |
| 2024-01-16 | $30.43 | $30.49 | $30.29 | $30.38 | $30.38 | 14,634 |
| 2024-01-12 | $30.79 | $30.96 | $30.59 | $30.63 | $30.63 | 16,682 |
| 2024-01-11 | $30.68 | $30.68 | $30.43 | $30.64 | $30.64 | 13,279 |
| 2024-01-10 | $30.69 | $30.78 | $30.58 | $30.76 | $30.76 | 10,206 |
| 2024-01-09 | $30.74 | $30.74 | $30.58 | $30.66 | $30.66 | 7,688 |
| 2024-01-08 | $30.57 | $30.94 | $30.56 | $30.90 | $30.90 | 18,347 |
| 2024-01-05 | $30.54 | $30.77 | $30.52 | $30.54 | $30.54 | 8,086 |
| 2024-01-04 | $30.64 | $30.69 | $30.54 | $30.54 | $30.54 | 15,164 |
| 2024-01-03 | $30.90 | $30.90 | $30.60 | $30.60 | $30.60 | 10,313 |
| 2024-01-02 | $31.13 | $31.25 | $31.07 | $31.08 | $31.08 | 3,855 |
| 2023-12-29 | $31.37 | $31.37 | $31.21 | $31.21 | $31.21 | 28,673 |
| 2023-12-28 | $31.44 | $31.44 | $31.33 | $31.34 | $31.34 | 27,263 |
| 2023-12-27 | $31.25 | $31.33 | $31.18 | $31.22 | $31.22 | 9,648 |
| 2023-12-26 | $31.19 | $31.28 | $31.19 | $31.24 | $31.24 | 8,715 |
| 2023-12-22 | $31.14 | $31.20 | $30.98 | $31.07 | $31.07 | 34,280 |
| 2023-12-21 | $30.91 | $31.02 | $30.69 | $31.02 | $31.02 | 42,504 |
| 2023-12-20 | $31.06 | $31.17 | $30.54 | $30.54 | $30.54 | 110,863 |
| 2023-12-19 | $31.33 | $31.48 | $31.24 | $31.37 | $31.00 | 8,963 |
| 2023-12-18 | $31.18 | $31.19 | $30.90 | $31.06 | $30.69 | 9,995 |
| 2023-12-15 | $31.30 | $31.31 | $31.09 | $31.15 | $30.78 | 7,991 |
| 2023-12-14 | $31.20 | $31.33 | $31.12 | $31.29 | $30.92 | 6,670 |
| 2023-12-13 | $30.55 | $30.99 | $30.44 | $30.97 | $30.60 | 10,760 |
| 2023-12-12 | $30.31 | $30.53 | $30.31 | $30.48 | $30.12 | 11,960 |
| 2023-12-11 | $30.32 | $30.44 | $30.30 | $30.41 | $30.05 | 36,545 |
| 2023-12-08 | $30.22 | $30.35 | $30.20 | $30.35 | $30.35 | 46,065 |
| 2023-12-07 | $30.15 | $30.27 | $30.15 | $30.25 | $30.25 | 16,908 |
| 2023-12-06 | $30.24 | $30.29 | $30.00 | $30.04 | $30.04 | 11,550 |
| 2023-12-05 | $30.10 | $30.15 | $30.06 | $30.13 | $30.13 | 14,093 |
| 2023-12-04 | $30.05 | $30.18 | $30.05 | $30.17 | $30.17 | 9,791 |
| 2023-12-01 | $29.98 | $30.28 | $29.98 | $30.28 | $30.28 | 3,414 |
| 2023-11-30 | $29.94 | $30.02 | $29.86 | $30.02 | $30.02 | 10,824 |
| 2023-11-29 | $30.19 | $30.19 | $29.91 | $29.93 | $29.93 | 50,734 |
| 2023-11-28 | $30.04 | $30.07 | $29.91 | $29.97 | $29.97 | 11,146 |
| 2023-11-27 | $30.01 | $30.01 | $29.93 | $29.95 | $29.95 | 6,587 |
| 2023-11-24 | $29.86 | $30.03 | $29.86 | $30.00 | $30.00 | 2,563 |
| 2023-11-22 | $29.92 | $30.01 | $29.91 | $29.97 | $29.97 | 12,068 |
| 2023-11-21 | $30.03 | $30.03 | $29.89 | $29.92 | $29.92 | 12,179 |
| 2023-11-20 | $29.92 | $30.10 | $29.91 | $30.05 | $30.05 | 7,215 |
| 2023-11-17 | $29.77 | $29.87 | $29.77 | $29.84 | $29.84 | 30,427 |
| 2023-11-16 | $29.77 | $29.77 | $29.63 | $29.70 | $29.70 | 15,831 |
| 2023-11-15 | $29.93 | $30.03 | $29.83 | $29.84 | $29.84 | 38,195 |
| 2023-11-14 | $29.59 | $29.85 | $29.59 | $29.78 | $29.78 | 14,948 |
| 2023-11-13 | $28.97 | $29.12 | $28.97 | $29.05 | $29.05 | 21,051 |
| 2023-11-10 | $28.84 | $29.08 | $28.74 | $29.08 | $29.08 | 10,603 |
| 2023-11-09 | $28.99 | $28.99 | $28.63 | $28.65 | $28.65 | 22,347 |
| 2023-11-08 | $28.99 | $29.08 | $28.86 | $28.93 | $28.93 | 25,095 |
| 2023-11-07 | $28.80 | $29.04 | $28.80 | $28.97 | $28.97 | 624,285 |
| 2023-11-06 | $28.97 | $28.99 | $28.84 | $28.95 | $28.95 | 25,983 |
| 2023-11-03 | $28.97 | $29.02 | $28.89 | $28.94 | $28.94 | 8,654 |
| 2023-11-02 | $28.33 | $28.55 | $28.33 | $28.55 | $28.55 | 22,111 |
| 2023-11-01 | $27.74 | $28.01 | $27.73 | $27.96 | $27.96 | 18,507 |
| 2023-10-31 | $27.46 | $27.76 | $27.34 | $27.70 | $27.70 | 24,980 |
| 2023-10-30 | $27.50 | $27.66 | $27.44 | $27.56 | $27.56 | 25,343 |
| 2023-10-27 | $27.63 | $27.63 | $27.30 | $27.34 | $27.34 | 12,331 |
| 2023-10-26 | $27.72 | $27.73 | $27.44 | $27.51 | $27.51 | 7,481 |
| 2023-10-25 | $27.93 | $27.93 | $27.72 | $27.75 | $27.75 | 15,349 |
| 2023-10-24 | $28.06 | $28.16 | $27.98 | $28.12 | $28.12 | 6,728 |
| 2023-10-23 | $27.80 | $28.07 | $27.72 | $27.91 | $27.91 | 16,517 |
| 2023-10-20 | $28.26 | $28.26 | $28.00 | $28.01 | $28.01 | 3,353 |
| 2023-10-19 | $28.59 | $28.61 | $28.30 | $28.39 | $28.39 | 28,372 |
| 2023-10-18 | $28.86 | $28.86 | $28.59 | $28.63 | $28.63 | 7,706 |
| 2023-10-17 | $28.86 | $29.18 | $28.86 | $29.07 | $29.07 | 23,155 |
| 2023-10-16 | $28.91 | $29.07 | $28.82 | $29.05 | $29.05 | 6,647 |
| 2023-10-13 | $28.92 | $28.92 | $28.67 | $28.71 | $28.71 | 11,823 |
| 2023-10-12 | $29.18 | $29.18 | $28.71 | $28.89 | $28.89 | 17,434 |
| 2023-10-11 | $29.04 | $29.16 | $28.92 | $29.16 | $29.16 | 53,346 |
| 2023-10-10 | $28.80 | $29.17 | $28.80 | $29.01 | $29.01 | 66,253 |
| 2023-10-09 | $28.50 | $28.84 | $28.48 | $28.82 | $28.82 | 13,647 |
| 2023-10-06 | $28.28 | $28.73 | $28.28 | $28.65 | $28.65 | 5,716 |
| 2023-10-05 | $28.37 | $28.39 | $28.25 | $28.38 | $28.38 | 11,008 |
| 2023-10-04 | $28.22 | $28.39 | $28.12 | $28.38 | $28.38 | 20,912 |
| 2023-10-03 | $28.51 | $28.51 | $28.16 | $28.24 | $28.24 | 18,448 |
| 2023-10-02 | $28.72 | $28.72 | $28.46 | $28.65 | $28.65 | 25,762 |
| 2023-09-29 | $28.94 | $28.94 | $28.62 | $28.70 | $28.70 | 32,136 |
| 2023-09-28 | $28.59 | $28.88 | $28.57 | $28.75 | $28.75 | 25,063 |
| 2023-09-27 | $28.60 | $28.65 | $28.42 | $28.59 | $28.59 | 32,018 |
| 2023-09-26 | $28.56 | $28.66 | $28.39 | $28.41 | $28.41 | 23,308 |
| 2023-09-25 | $28.65 | $28.86 | $28.65 | $28.80 | $28.80 | 14,740 |
| 2023-09-22 | $28.71 | $28.94 | $28.71 | $28.82 | $28.82 | 90,152 |
| 2023-09-21 | $28.84 | $28.89 | $28.72 | $28.72 | $28.72 | 6,290 |
| 2023-09-20 | $29.55 | $29.55 | $29.17 | $29.18 | $29.18 | 32,651 |
| 2023-09-19 | $29.45 | $29.45 | $29.23 | $29.38 | $29.38 | 94,173 |
| 2023-09-18 | $29.45 | $29.45 | $29.26 | $29.27 | $29.27 | 22,513 |
| 2023-09-15 | $29.75 | $29.75 | $29.48 | $29.54 | $29.54 | 3,549 |
| 2023-09-14 | $29.60 | $29.78 | $29.60 | $29.77 | $29.77 | 3,987 |
| 2023-09-13 | $29.46 | $29.49 | $29.39 | $29.43 | $29.43 | 5,570 |
| 2023-09-12 | $29.43 | $29.61 | $29.43 | $29.51 | $29.51 | 5,063 |
| 2023-09-11 | $29.68 | $29.68 | $29.56 | $29.58 | $29.58 | 6,551 |
| 2023-09-08 | $29.39 | $29.48 | $29.36 | $29.39 | $29.39 | 17,422 |
| 2023-09-07 | $29.32 | $29.41 | $29.23 | $29.30 | $29.30 | 5,806 |
| 2023-09-06 | $29.73 | $29.93 | $29.58 | $29.58 | $29.58 | 11,395 |
| 2023-09-05 | $30.17 | $30.17 | $29.78 | $29.78 | $29.78 | 8,434 |
| 2023-09-01 | $30.30 | $30.34 | $30.21 | $30.31 | $30.31 | 12,378 |
| 2023-08-31 | $30.15 | $30.19 | $30.01 | $30.04 | $30.04 | 74,107 |
| 2023-08-30 | $30.14 | $30.25 | $30.07 | $30.22 | $30.22 | 8,795 |
| 2023-08-29 | $29.84 | $30.18 | $29.84 | $30.18 | $30.18 | 23,676 |
| 2023-08-28 | $29.74 | $29.81 | $29.72 | $29.77 | $29.77 | 8,570 |
| 2023-08-25 | $29.51 | $29.51 | $29.39 | $29.50 | $29.50 | 20,042 |
| 2023-08-24 | $29.72 | $29.72 | $29.50 | $29.51 | $29.51 | 3,888 |
| 2023-08-23 | $29.46 | $29.74 | $29.46 | $29.68 | $29.68 | 9,265 |
| 2023-08-22 | $29.57 | $29.57 | $29.31 | $29.34 | $29.34 | 12,069 |
| 2023-08-21 | $29.35 | $29.46 | $29.24 | $29.41 | $29.41 | 16,272 |
| 2023-08-18 | $29.32 | $29.48 | $29.31 | $29.42 | $29.42 | 14,296 |
| 2023-08-17 | $29.69 | $29.73 | $29.44 | $29.44 | $29.44 | 11,207 |
| 2023-08-16 | $29.79 | $29.93 | $29.59 | $29.59 | $29.59 | 8,790 |
| 2023-08-15 | $29.98 | $29.98 | $29.84 | $29.87 | $29.87 | 8,626 |
| 2023-08-14 | $30.09 | $30.20 | $30.08 | $30.18 | $30.18 | 8,296 |
| 2023-08-11 | $30.38 | $30.38 | $30.29 | $30.33 | $30.33 | 10,934 |
| 2023-08-10 | $30.69 | $30.74 | $30.46 | $30.48 | $30.48 | 7,310 |
| 2023-08-09 | $30.59 | $30.66 | $30.47 | $30.54 | $30.54 | 11,037 |
| 2023-08-08 | $30.35 | $30.67 | $30.33 | $30.67 | $30.67 | 17,153 |
| 2023-08-07 | $30.82 | $30.91 | $30.80 | $30.91 | $30.91 | 4,702 |
| 2023-08-04 | $30.96 | $31.08 | $30.77 | $30.77 | $30.77 | 11,986 |
| 2023-08-03 | $30.75 | $30.90 | $30.69 | $30.80 | $30.80 | 10,300 |
| 2023-08-02 | $30.93 | $30.93 | $30.73 | $30.81 | $30.81 | 10,693 |
| 2023-08-01 | $31.32 | $31.32 | $31.16 | $31.28 | $31.28 | 9,235 |
| 2023-07-31 | $31.44 | $31.52 | $31.37 | $31.50 | $31.50 | 35,891 |
| 2023-07-28 | $31.39 | $31.42 | $31.29 | $31.37 | $31.37 | 6,639 |
| 2023-07-27 | $31.32 | $31.32 | $30.87 | $30.93 | $30.93 | 8,666 |
| 2023-07-26 | $31.10 | $31.24 | $31.10 | $31.21 | $31.21 | 15,479 |
| 2023-07-25 | $31.00 | $31.15 | $31.00 | $31.05 | $31.05 | 10,747 |
| 2023-07-24 | $30.78 | $31.02 | $30.78 | $30.96 | $30.96 | 20,881 |
| 2023-07-21 | $30.84 | $30.84 | $30.70 | $30.70 | $30.70 | 12,415 |
| 2023-07-20 | $30.88 | $30.88 | $30.69 | $30.77 | $30.77 | 15,623 |
| 2023-07-19 | $30.89 | $31.01 | $30.89 | $30.98 | $30.98 | 11,425 |
| 2023-07-18 | $30.82 | $30.93 | $30.79 | $30.89 | $30.89 | 7,053 |
| 2023-07-17 | $30.48 | $30.78 | $30.48 | $30.74 | $30.74 | 28,670 |
| 2023-07-14 | $30.68 | $30.68 | $30.56 | $30.60 | $30.60 | 16,784 |
| 2023-07-13 | $30.69 | $30.83 | $30.52 | $30.81 | $30.81 | 8,733 |
| 2023-07-12 | $30.68 | $30.79 | $30.54 | $30.56 | $30.56 | 18,670 |
| 2023-07-11 | $30.01 | $30.21 | $29.97 | $30.21 | $30.21 | 14,069 |
| 2023-07-10 | $29.66 | $29.92 | $29.66 | $29.88 | $29.88 | 21,251 |
| 2023-07-07 | $29.39 | $29.89 | $29.39 | $29.73 | $29.73 | 10,597 |
| 2023-07-06 | $29.58 | $29.61 | $29.23 | $29.39 | $29.39 | 56,324 |
| 2023-07-05 | $29.96 | $29.96 | $29.86 | $29.87 | $29.87 | 19,449 |
| 2023-07-03 | $30.04 | $30.19 | $30.02 | $30.19 | $30.19 | 6,789 |
| 2023-06-30 | $29.88 | $29.99 | $29.88 | $29.95 | $29.95 | 16,168 |
| 2023-06-29 | $29.60 | $29.75 | $29.60 | $29.70 | $29.70 | 7,034 |
| 2023-06-28 | $29.51 | $29.63 | $29.51 | $29.61 | $29.61 | 9,519 |
| 2023-06-27 | $29.57 | $29.75 | $29.54 | $29.70 | $29.70 | 23,971 |
| 2023-06-26 | $29.52 | $29.52 | $29.35 | $29.37 | $29.37 | 8,097 |
| 2023-06-23 | $29.33 | $29.39 | $29.25 | $29.28 | $29.28 | 12,035 |
| 2023-06-22 | $29.44 | $29.74 | $29.44 | $29.73 | $29.73 | 12,459 |
| 2023-06-21 | $29.70 | $29.88 | $29.67 | $29.71 | $29.71 | 20,221 |
| 2023-06-20 | $30.35 | $30.35 | $29.81 | $29.81 | $29.81 | 6,169 |
| 2023-06-16 | $30.35 | $30.48 | $30.18 | $30.18 | $30.18 | 5,265 |
| 2023-06-15 | $30.11 | $30.36 | $30.09 | $30.33 | $30.33 | 8,248 |
| 2023-06-14 | $30.08 | $30.20 | $29.88 | $29.96 | $29.96 | 17,014 |
| 2023-06-13 | $29.94 | $30.08 | $29.91 | $29.91 | $29.91 | 4,678 |
| 2023-06-12 | $29.56 | $29.85 | $29.56 | $29.74 | $29.74 | 13,945 |
| 2023-06-09 | $29.75 | $29.93 | $29.60 | $29.64 | $29.64 | 26,891 |
| 2023-06-08 | $29.64 | $29.80 | $29.61 | $29.75 | $29.75 | 17,341 |
| 2023-06-07 | $29.57 | $29.83 | $29.53 | $29.61 | $29.61 | 21,405 |
| 2023-06-06 | $29.03 | $29.49 | $29.03 | $29.49 | $29.49 | 12,638 |
| 2023-06-05 | $29.19 | $29.23 | $28.97 | $29.13 | $29.13 | 25,100 |
| 2023-06-02 | $29.10 | $29.35 | $29.10 | $29.31 | $29.31 | 12,919 |
| 2023-06-01 | $28.33 | $28.74 | $28.33 | $28.66 | $28.66 | 9,870 |
| 2023-05-31 | $28.47 | $28.47 | $28.13 | $28.32 | $28.32 | 10,896 |
| 2023-05-30 | $28.69 | $28.69 | $28.37 | $28.51 | $28.51 | 5,888 |
| 2023-05-26 | $28.66 | $28.77 | $28.66 | $28.74 | $28.74 | 7,577 |
| 2023-05-25 | $28.40 | $28.47 | $28.24 | $28.33 | $28.33 | 8,598 |
| 2023-05-24 | $28.37 | $28.38 | $28.29 | $28.34 | $28.34 | 5,996 |
| 2023-05-23 | $28.75 | $28.81 | $28.56 | $28.56 | $28.56 | 12,171 |
| 2023-05-22 | $28.75 | $28.93 | $28.75 | $28.88 | $28.88 | 13,781 |
| 2023-05-19 | $28.89 | $28.89 | $28.63 | $28.70 | $28.70 | 12,068 |
| 2023-05-18 | $28.60 | $28.77 | $28.58 | $28.77 | $28.77 | 6,675 |
| 2023-05-17 | $28.50 | $28.74 | $28.43 | $28.73 | $28.73 | 11,222 |
| 2023-05-16 | $28.47 | $28.53 | $28.43 | $28.44 | $28.44 | 4,273 |
| 2023-05-15 | $28.44 | $28.69 | $28.41 | $28.41 | $28.41 | 12,741 |
| 2023-05-12 | $28.43 | $28.43 | $28.14 | $28.24 | $28.24 | 34,820 |
| 2023-05-11 | $28.44 | $28.54 | $28.43 | $28.52 | $28.52 | 5,240 |
| 2023-05-10 | $28.70 | $28.71 | $28.44 | $28.64 | $28.64 | 14,484 |
| 2023-05-09 | $28.59 | $28.65 | $28.57 | $28.60 | $28.60 | 11,497 |
| 2023-05-08 | $28.83 | $28.83 | $28.72 | $28.74 | $28.74 | 8,827 |
| 2023-05-05 | $28.62 | $28.81 | $28.62 | $28.78 | $28.78 | 7,342 |
| 2023-05-04 | $28.38 | $28.38 | $28.25 | $28.33 | $28.33 | 19,367 |
| 2023-05-03 | $28.47 | $28.57 | $28.35 | $28.35 | $28.35 | 13,316 |
| 2023-05-02 | $28.50 | $28.50 | $28.25 | $28.40 | $28.40 | 11,826 |
| 2023-05-01 | $28.71 | $28.87 | $28.70 | $28.74 | $28.74 | 8,384 |
| 2023-04-28 | $28.64 | $28.81 | $28.64 | $28.77 | $28.77 | 6,994 |
| 2023-04-27 | $28.32 | $28.59 | $28.32 | $28.58 | $28.58 | 10,635 |
| 2023-04-26 | $28.30 | $28.33 | $28.18 | $28.18 | $28.18 | 3,486 |
| 2023-04-25 | $28.48 | $28.48 | $28.15 | $28.16 | $28.16 | 12,849 |
| 2023-04-24 | $28.70 | $28.73 | $28.62 | $28.73 | $28.73 | 6,555 |
| 2023-04-21 | $28.81 | $28.81 | $28.65 | $28.74 | $28.74 | 4,328 |
| 2023-04-20 | $28.90 | $28.99 | $28.84 | $28.90 | $28.90 | 21,981 |
| 2023-04-19 | $28.88 | $29.03 | $28.84 | $28.98 | $28.98 | 36,329 |
| 2023-04-18 | $29.28 | $29.32 | $29.05 | $29.13 | $29.13 | 13,777 |
| 2023-04-17 | $29.09 | $29.18 | $29.05 | $29.18 | $29.18 | 10,346 |
| 2023-04-14 | $29.08 | $29.20 | $28.92 | $29.03 | $29.03 | 9,135 |
| 2023-04-13 | $29.03 | $29.23 | $29.00 | $29.18 | $29.18 | 13,752 |
| 2023-04-12 | $29.07 | $29.08 | $28.81 | $28.84 | $28.84 | 20,069 |
| 2023-04-11 | $29.00 | $29.13 | $29.00 | $29.04 | $29.04 | 22,994 |
| 2023-04-10 | $28.75 | $28.87 | $28.71 | $28.87 | $28.87 | 20,738 |
| 2023-04-06 | $28.67 | $28.92 | $28.67 | $28.78 | $28.78 | 16,875 |
| 2023-04-05 | $28.86 | $28.86 | $28.64 | $28.71 | $28.71 | 5,851 |
| 2023-04-04 | $29.01 | $29.01 | $28.78 | $28.92 | $28.92 | 7,403 |
| 2023-04-03 | $29.04 | $29.06 | $28.91 | $29.05 | $29.05 | 19,300 |
| 2023-03-31 | $28.95 | $28.98 | $28.88 | $28.98 | $28.98 | 58,429 |
| 2023-03-30 | $28.92 | $28.92 | $28.83 | $28.87 | $28.87 | 4,100 |
| 2023-03-29 | $28.62 | $28.66 | $28.56 | $28.64 | $28.64 | 17,182 |
| 2023-03-28 | $28.35 | $28.46 | $28.18 | $28.46 | $28.46 | 39,471 |
| 2023-03-27 | $28.31 | $28.31 | $28.18 | $28.28 | $28.28 | 8,407 |
| 2023-03-24 | $28.16 | $28.36 | $28.13 | $28.30 | $28.30 | 11,241 |
| 2023-03-23 | $28.44 | $28.65 | $28.21 | $28.33 | $28.33 | 15,587 |
| 2023-03-22 | $28.27 | $28.56 | $28.10 | $28.10 | $28.10 | 19,521 |
| 2023-03-21 | $28.07 | $28.20 | $28.07 | $28.20 | $28.20 | 20,231 |
| 2023-03-20 | $27.82 | $27.90 | $27.82 | $27.90 | $27.90 | 11,485 |
| 2023-03-17 | $27.70 | $27.79 | $27.70 | $27.73 | $27.73 | 10,765 |
| 2023-03-16 | $27.42 | $27.96 | $27.42 | $27.96 | $27.96 | 10,090 |
| 2023-03-15 | $27.48 | $27.61 | $27.29 | $27.60 | $27.60 | 11,951 |
| 2023-03-14 | $27.98 | $28.05 | $27.87 | $27.95 | $27.95 | 13,586 |
| 2023-03-13 | $27.77 | $27.99 | $27.77 | $27.81 | $27.81 | 10,883 |
| 2023-03-10 | $28.04 | $28.09 | $27.84 | $27.91 | $27.91 | 32,460 |
| 2023-03-09 | $28.52 | $28.69 | $28.15 | $28.16 | $28.16 | 18,377 |
| 2023-03-08 | $28.70 | $28.73 | $28.63 | $28.72 | $28.72 | 6,327 |
| 2023-03-07 | $28.78 | $28.79 | $28.60 | $28.62 | $28.62 | 10,543 |
| 2023-03-06 | $29.14 | $29.28 | $29.02 | $29.04 | $29.04 | 27,619 |
| 2023-03-03 | $28.98 | $29.28 | $28.98 | $29.20 | $29.20 | 14,002 |
| 2023-03-02 | $28.52 | $29.04 | $28.52 | $29.04 | $29.04 | 16,712 |
| 2023-03-01 | $28.67 | $28.76 | $28.66 | $28.73 | $28.73 | 34,220 |
| 2023-02-28 | $28.46 | $28.52 | $28.37 | $28.37 | $28.37 | 10,409 |
| 2023-02-27 | $28.52 | $28.57 | $28.48 | $28.51 | $28.51 | 38,707 |
| 2023-02-24 | $28.38 | $28.39 | $28.29 | $28.39 | $28.39 | 33,926 |
| 2023-02-23 | $29.01 | $29.01 | $28.67 | $28.84 | $28.84 | 43,160 |
| 2023-02-22 | $28.73 | $28.84 | $28.65 | $28.69 | $28.69 | 5,257 |
| 2023-02-21 | $29.00 | $29.05 | $28.81 | $28.81 | $28.81 | 17,109 |
| 2023-02-17 | $29.21 | $29.37 | $29.11 | $29.25 | $29.25 | 21,691 |
| 2023-02-16 | $29.30 | $29.60 | $29.30 | $29.47 | $29.47 | 22,129 |
| 2023-02-15 | $29.37 | $29.53 | $29.30 | $29.53 | $29.53 | 19,450 |
| 2023-02-14 | $29.48 | $29.72 | $29.40 | $29.62 | $29.62 | 16,117 |
| 2023-02-13 | $29.51 | $29.70 | $29.51 | $29.66 | $29.66 | 8,015 |
| 2023-02-10 | $29.35 | $29.43 | $29.30 | $29.43 | $29.43 | 11,139 |
| 2023-02-09 | $29.83 | $29.91 | $29.51 | $29.57 | $29.57 | 17,842 |
| 2023-02-08 | $29.73 | $29.73 | $29.52 | $29.59 | $29.59 | 35,394 |
| 2023-02-07 | $29.55 | $29.76 | $29.45 | $29.76 | $29.76 | 8,555 |
| 2023-02-06 | $31.42 | $31.42 | $29.48 | $29.58 | $29.58 | 27,725 |
| 2023-02-03 | $29.96 | $30.19 | $29.86 | $29.92 | $29.92 | 35,360 |
| 2023-02-02 | $30.38 | $30.38 | $30.16 | $30.31 | $30.31 | 12,091 |
| 2023-02-01 | $29.97 | $30.35 | $29.80 | $30.26 | $30.26 | 14,008 |
| 2023-01-31 | $29.66 | $29.87 | $29.59 | $29.87 | $29.87 | 7,691 |
| 2023-01-30 | $29.83 | $29.93 | $29.71 | $29.71 | $29.71 | 7,708 |
| 2023-01-27 | $30.12 | $30.27 | $30.09 | $30.19 | $30.19 | 10,589 |
| 2023-01-26 | $30.24 | $30.29 | $30.05 | $30.27 | $30.27 | 17,407 |
| 2023-01-25 | $29.74 | $30.02 | $29.69 | $30.01 | $30.01 | 33,986 |
| 2023-01-24 | $29.83 | $30.02 | $29.83 | $30.01 | $30.01 | 13,417 |
| 2023-01-23 | $29.85 | $30.08 | $29.85 | $30.00 | $30.00 | 3,748 |
| 2023-01-20 | $29.56 | $29.88 | $29.54 | $29.74 | $29.74 | 27,192 |
| 2023-01-19 | $29.20 | $29.42 | $29.06 | $29.29 | $29.29 | 42,300 |
| 2023-01-18 | $29.76 | $29.76 | $29.14 | $29.20 | $29.20 | 39,744 |
| 2023-01-17 | $29.53 | $29.57 | $29.45 | $29.52 | $29.52 | 24,486 |
| 2023-01-13 | $29.28 | $29.65 | $29.28 | $29.63 | $29.63 | 5,806 |
| 2023-01-12 | $29.31 | $29.50 | $29.30 | $29.44 | $29.44 | 7,809 |
| 2023-01-11 | $29.14 | $29.28 | $29.08 | $29.28 | $29.28 | 10,584 |
| 2023-01-10 | $29.01 | $29.08 | $28.87 | $29.08 | $29.08 | 13,723 |
| 2023-01-09 | $28.97 | $29.28 | $28.86 | $28.91 | $28.91 | 51,384 |
| 2023-01-06 | $28.34 | $28.77 | $28.27 | $28.77 | $28.77 | 14,603 |
| 2023-01-05 | $28.16 | $28.29 | $28.15 | $28.22 | $28.22 | 23,279 |
| 2023-01-04 | $28.06 | $28.39 | $28.06 | $28.39 | $28.39 | 25,066 |
| 2023-01-03 | $28.12 | $28.12 | $27.74 | $27.82 | $27.82 | 8,413 |
| 2022-12-30 | $27.60 | $27.90 | $27.44 | $27.71 | $27.71 | 71,880 |
| 2022-12-29 | $27.76 | $27.86 | $27.76 | $27.83 | $27.83 | 4,373 |
| 2022-12-28 | $27.64 | $27.77 | $27.19 | $27.23 | $27.23 | 14,302 |
| 2022-12-27 | $27.61 | $27.80 | $27.53 | $27.60 | $27.60 | 15,814 |
| 2022-12-23 | $27.52 | $27.80 | $27.50 | $27.75 | $27.75 | 10,057 |
| 2022-12-22 | $27.76 | $27.76 | $27.23 | $27.64 | $27.64 | 32,110 |
| 2022-12-21 | $27.91 | $28.24 | $27.89 | $28.17 | $28.17 | 63,948 |
| 2022-12-20 | $27.77 | $27.91 | $27.65 | $27.81 | $27.70 | 19,620 |
| 2022-12-19 | $27.93 | $28.00 | $27.72 | $27.76 | $27.65 | 8,230 |
| 2022-12-16 | $28.18 | $28.18 | $27.96 | $28.10 | $27.99 | 37,026 |
| 2022-12-15 | $28.46 | $28.46 | $28.29 | $28.36 | $28.36 | 13,794 |
| 2022-12-14 | $29.39 | $29.59 | $29.12 | $29.19 | $29.19 | 8,293 |
| 2022-12-13 | $29.84 | $29.99 | $29.22 | $29.34 | $29.34 | 11,421 |
| 2022-12-12 | $28.90 | $29.24 | $28.80 | $29.10 | $29.10 | 38,645 |
| 2022-12-09 | $28.89 | $29.10 | $28.80 | $28.80 | $28.80 | 2,655 |
| 2022-12-08 | $29.00 | $29.00 | $28.95 | $29.00 | $29.00 | 1,396 |
| 2022-12-07 | $28.81 | $28.85 | $28.72 | $28.77 | $28.77 | 11,594 |
| 2022-12-06 | $29.07 | $29.07 | $28.71 | $28.84 | $28.84 | 7,618 |
| 2022-12-05 | $29.42 | $29.52 | $29.16 | $29.26 | $29.26 | 8,835 |
| 2022-12-02 | $29.47 | $29.90 | $29.47 | $29.80 | $29.80 | 10,038 |
| 2022-12-01 | $29.86 | $29.94 | $29.67 | $29.87 | $29.87 | 11,060 |
| 2022-11-30 | $28.93 | $29.82 | $28.80 | $29.82 | $29.82 | 13,919 |
| 2022-11-29 | $29.36 | $29.36 | $28.78 | $28.87 | $28.87 | 5,852 |
| 2022-11-28 | $29.54 | $29.54 | $28.87 | $28.92 | $28.92 | 3,281 |
| 2022-11-25 | $29.45 | $29.45 | $29.41 | $29.41 | $29.41 | 1,589 |
| 2022-11-23 | $29.10 | $29.45 | $29.10 | $29.43 | $29.43 | 10,938 |
| 2022-11-22 | $28.93 | $29.38 | $28.93 | $29.38 | $29.38 | 9,886 |
| 2022-11-21 | $28.82 | $29.03 | $28.76 | $28.93 | $28.93 | 25,088 |
| 2022-11-18 | $29.12 | $29.15 | $28.88 | $29.04 | $29.04 | 23,388 |
| 2022-11-17 | $28.67 | $28.99 | $28.67 | $28.91 | $28.91 | 5,935 |
| 2022-11-16 | $29.25 | $29.25 | $29.02 | $29.05 | $29.05 | 11,822 |
| 2022-11-15 | $29.46 | $29.60 | $29.19 | $29.33 | $29.33 | 14,369 |
| 2022-11-14 | $29.12 | $29.39 | $29.06 | $29.06 | $29.06 | 11,938 |
| 2022-11-11 | $29.17 | $29.34 | $29.14 | $29.30 | $29.30 | 2,679 |
| 2022-11-10 | $28.50 | $28.88 | $28.46 | $28.88 | $28.88 | 4,948 |
| 2022-11-09 | $27.68 | $27.71 | $27.05 | $27.05 | $27.05 | 66,561 |
| 2022-11-08 | $27.81 | $28.12 | $27.58 | $27.89 | $27.89 | 11,694 |
| 2022-11-07 | $27.56 | $27.88 | $27.56 | $27.84 | $27.84 | 11,309 |
| 2022-11-04 | $27.11 | $27.66 | $27.11 | $27.53 | $27.53 | 8,877 |
| 2022-11-03 | $27.22 | $27.22 | $27.08 | $27.08 | $27.08 | 9,384 |
| 2022-11-02 | $28.04 | $28.34 | $27.43 | $27.43 | $27.43 | 7,172 |
| 2022-11-01 | $28.55 | $28.55 | $28.15 | $28.25 | $28.25 | 18,073 |
| 2022-10-31 | $28.22 | $28.40 | $28.22 | $28.27 | $28.27 | 10,153 |
| 2022-10-28 | $27.97 | $28.52 | $27.97 | $28.51 | $28.51 | 2,745 |
| 2022-10-27 | $27.95 | $28.20 | $27.85 | $27.85 | $27.85 | 10,319 |
| 2022-10-26 | $28.13 | $28.54 | $28.13 | $28.13 | $28.13 | 10,024 |
| 2022-10-25 | $27.90 | $28.41 | $27.90 | $28.37 | $28.37 | 30,736 |
| 2022-10-24 | $27.64 | $27.92 | $27.61 | $27.82 | $27.82 | 6,061 |
| 2022-10-21 | $27.54 | $27.65 | $27.54 | $27.64 | $27.64 | 762 |
| 2022-10-20 | $27.25 | $27.51 | $26.91 | $27.03 | $27.03 | 9,973 |
| 2022-10-19 | $27.27 | $27.53 | $27.05 | $27.19 | $27.19 | 27,027 |
| 2022-10-18 | $27.89 | $27.89 | $27.30 | $27.44 | $27.44 | 10,576 |
| 2022-10-17 | $27.10 | $27.33 | $27.10 | $27.13 | $27.13 | 15,856 |
| 2022-10-14 | $27.32 | $27.32 | $26.46 | $26.46 | $26.46 | 9,722 |
| 2022-10-13 | $26.23 | $27.22 | $26.15 | $27.18 | $27.18 | 12,358 |
| 2022-10-12 | $26.59 | $26.63 | $26.52 | $26.55 | $26.55 | 5,962 |
| 2022-10-11 | $26.95 | $26.95 | $26.53 | $26.60 | $26.60 | 4,705 |
| 2022-10-10 | $27.35 | $27.35 | $26.72 | $26.88 | $26.88 | 6,908 |
| 2022-10-07 | $27.24 | $27.32 | $26.98 | $27.01 | $27.01 | 9,582 |
| 2022-10-06 | $28.10 | $28.11 | $27.80 | $27.80 | $27.80 | 12,945 |
| 2022-10-05 | $27.73 | $28.23 | $27.60 | $28.11 | $28.11 | 13,197 |
| 2022-10-04 | $27.79 | $28.16 | $27.79 | $28.12 | $28.12 | 32,493 |
| 2022-10-03 | $27.12 | $27.38 | $27.04 | $27.24 | $27.24 | 26,612 |
| 2022-09-30 | $27.05 | $27.24 | $26.66 | $26.70 | $26.70 | 60,586 |
| 2022-09-29 | $26.92 | $26.95 | $26.73 | $26.95 | $26.95 | 3,894 |
| 2022-09-28 | $26.97 | $27.56 | $26.95 | $27.48 | $27.48 | 19,394 |
| 2022-09-27 | $27.20 | $27.30 | $26.65 | $26.85 | $26.85 | 23,263 |
| 2022-09-26 | $26.98 | $27.19 | $26.83 | $26.83 | $26.83 | 25,909 |
| 2022-09-23 | $27.33 | $27.33 | $26.88 | $27.14 | $27.14 | 40,886 |
| 2022-09-22 | $27.79 | $27.87 | $27.66 | $27.77 | $27.77 | 11,491 |
| 2022-09-21 | $28.60 | $28.73 | $28.11 | $28.11 | $28.11 | 85,924 |
| 2022-09-20 | $28.52 | $28.59 | $28.38 | $28.50 | $28.50 | 10,448 |
| 2022-09-19 | $28.44 | $28.80 | $28.44 | $28.80 | $28.80 | 7,337 |
| 2022-09-16 | $28.57 | $28.57 | $28.29 | $28.56 | $28.56 | 12,208 |
| 2022-09-15 | $29.02 | $29.13 | $28.80 | $28.80 | $28.80 | 12,884 |
| 2022-09-14 | $29.03 | $29.17 | $28.96 | $29.13 | $29.13 | 6,783 |
| 2022-09-13 | $29.32 | $29.41 | $28.95 | $29.04 | $29.04 | 12,756 |
| 2022-09-12 | $29.95 | $30.24 | $29.95 | $30.24 | $30.24 | 48,358 |
| 2022-09-09 | $29.78 | $29.91 | $29.73 | $29.84 | $29.84 | 3,908 |
| 2022-09-08 | $29.36 | $29.38 | $29.24 | $29.38 | $29.38 | 4,482 |
| 2022-09-07 | $28.80 | $29.27 | $28.70 | $29.23 | $29.23 | 11,284 |
| 2022-09-06 | $28.81 | $28.81 | $28.60 | $28.69 | $28.69 | 4,233 |
| 2022-09-02 | $29.56 | $29.58 | $28.89 | $28.95 | $28.95 | 5,064 |
| 2022-09-01 | $28.94 | $29.17 | $28.84 | $29.17 | $29.17 | 5,699 |
| 2022-08-31 | $29.79 | $29.79 | $29.39 | $29.39 | $29.39 | 11,061 |
| 2022-08-30 | $29.58 | $29.64 | $29.53 | $29.58 | $29.58 | 2,914 |
| 2022-08-29 | $30.03 | $30.20 | $30.01 | $30.01 | $30.01 | 4,352 |
| 2022-08-26 | $30.82 | $30.82 | $30.27 | $30.27 | $30.27 | 7,781 |
| 2022-08-25 | $30.89 | $31.23 | $30.89 | $31.22 | $31.22 | 94,381 |
| 2022-08-24 | $30.70 | $30.84 | $30.70 | $30.75 | $30.75 | 9,037 |
| 2022-08-23 | $30.75 | $30.89 | $30.63 | $30.65 | $30.65 | 14,103 |
| 2022-08-22 | $31.03 | $31.03 | $30.62 | $30.66 | $30.66 | 10,536 |
| 2022-08-19 | $31.30 | $31.38 | $31.27 | $31.31 | $31.31 | 3,916 |
| 2022-08-18 | $31.72 | $31.88 | $31.63 | $31.81 | $31.81 | 21,558 |
| 2022-08-17 | $31.66 | $31.78 | $31.50 | $31.65 | $31.65 | 10,909 |
| 2022-08-16 | $32.14 | $32.14 | $31.73 | $31.94 | $31.94 | 20,895 |
| 2022-08-15 | $31.64 | $31.87 | $31.51 | $31.85 | $31.85 | 7,290 |
| 2022-08-12 | $31.42 | $31.75 | $31.36 | $31.74 | $31.74 | 5,796 |
| 2022-08-11 | $31.47 | $31.51 | $31.15 | $31.21 | $31.21 | 15,401 |
| 2022-08-10 | $31.17 | $31.17 | $30.83 | $31.11 | $31.11 | 62,051 |
| 2022-08-09 | $30.51 | $30.61 | $30.28 | $30.40 | $30.40 | 7,441 |
| 2022-08-08 | $30.76 | $30.83 | $30.65 | $30.76 | $30.76 | 10,141 |
| 2022-08-05 | $30.57 | $30.68 | $30.48 | $30.68 | $30.68 | 13,584 |
| 2022-08-04 | $31.09 | $31.09 | $30.51 | $30.67 | $30.67 | 2,611 |
| 2022-08-03 | $30.48 | $30.86 | $30.48 | $30.80 | $30.80 | 5,898 |
| 2022-08-02 | $30.40 | $30.78 | $30.40 | $30.45 | $30.45 | 6,467 |
| 2022-08-01 | $30.47 | $30.76 | $30.47 | $30.61 | $30.61 | 18,816 |
| 2022-07-29 | $30.39 | $30.67 | $30.39 | $30.64 | $30.64 | 6,819 |
| 2022-07-28 | $29.94 | $30.31 | $29.79 | $30.31 | $30.31 | 5,679 |
| 2022-07-27 | $29.39 | $30.02 | $29.39 | $29.99 | $29.99 | 10,935 |
| 2022-07-26 | $29.28 | $29.34 | $29.19 | $29.22 | $29.22 | 4,133 |
| 2022-07-25 | $29.32 | $29.52 | $29.28 | $29.45 | $29.45 | 4,696 |
| 2022-07-22 | $29.67 | $29.67 | $29.16 | $29.32 | $29.32 | 10,604 |
| 2022-07-21 | $29.36 | $29.68 | $29.32 | $29.68 | $29.68 | 7,698 |
| 2022-07-20 | $29.16 | $29.49 | $29.16 | $29.45 | $29.45 | 22,411 |
| 2022-07-19 | $28.49 | $29.14 | $28.47 | $29.10 | $29.10 | 13,478 |
| 2022-07-18 | $28.59 | $28.68 | $28.11 | $28.22 | $28.22 | 11,264 |
| 2022-07-15 | $28.02 | $28.37 | $27.90 | $28.31 | $28.31 | 26,943 |
| 2022-07-14 | $27.47 | $27.84 | $27.40 | $27.81 | $27.81 | 12,827 |
| 2022-07-13 | $27.87 | $28.10 | $27.87 | $27.97 | $27.97 | 7,651 |
| 2022-07-12 | $28.01 | $28.29 | $28.00 | $28.02 | $28.02 | 11,079 |
| 2022-07-11 | $28.17 | $28.36 | $28.17 | $28.17 | $28.17 | 5,358 |
| 2022-07-08 | $28.91 | $28.91 | $28.44 | $28.60 | $28.60 | 12,498 |
| 2022-07-07 | $28.50 | $28.70 | $28.50 | $28.65 | $28.65 | 12,396 |
| 2022-07-06 | $28.14 | $28.29 | $27.94 | $28.10 | $28.10 | 6,880 |
| 2022-07-05 | $28.22 | $28.22 | $27.47 | $28.22 | $28.22 | 2,091 |
| 2022-07-01 | $28.01 | $28.13 | $27.77 | $28.11 | $28.11 | 13,662 |
| 2022-06-30 | $27.57 | $28.15 | $27.57 | $27.89 | $27.89 | 42,247 |
| 2022-06-29 | $28.15 | $28.17 | $28.02 | $28.12 | $28.12 | 9,337 |
| 2022-06-28 | $28.90 | $28.90 | $28.28 | $28.28 | $28.28 | 19,056 |
| 2022-06-27 | $28.78 | $28.89 | $28.56 | $28.67 | $28.67 | 13,868 |
| 2022-06-24 | $28.24 | $28.57 | $28.24 | $28.56 | $28.56 | 8,369 |
| 2022-06-23 | $27.70 | $27.82 | $27.47 | $27.76 | $27.76 | 13,687 |
| 2022-06-22 | $27.26 | $27.75 | $27.26 | $27.51 | $27.51 | 16,577 |
| 2022-06-21 | $27.31 | $27.84 | $27.31 | $27.62 | $27.62 | 13,617 |
| 2022-06-17 | $27.14 | $27.36 | $27.13 | $27.23 | $27.23 | 5,155 |
| 2022-06-16 | $27.40 | $27.40 | $26.96 | $27.09 | $27.09 | 4,587 |
| 2022-06-15 | $28.09 | $28.40 | $28.05 | $28.21 | $28.21 | 15,479 |
| 2022-06-14 | $27.97 | $28.13 | $27.74 | $27.89 | $27.89 | 15,480 |
| 2022-06-13 | $28.30 | $28.32 | $27.83 | $27.88 | $27.88 | 13,134 |
| 2022-06-10 | $29.30 | $29.30 | $28.98 | $29.12 | $29.12 | 11,079 |
| 2022-06-09 | $30.27 | $30.32 | $29.79 | $29.79 | $29.79 | 20,979 |
| 2022-06-08 | $30.71 | $30.76 | $30.43 | $30.43 | $30.43 | 5,638 |
| 2022-06-07 | $30.42 | $30.78 | $30.42 | $30.78 | $30.78 | 8,145 |
| 2022-06-06 | $30.69 | $30.69 | $30.43 | $30.48 | $30.48 | 8,497 |
| 2022-06-03 | $30.33 | $30.39 | $30.22 | $30.35 | $30.35 | 29,564 |
| 2022-06-02 | $30.27 | $30.72 | $30.27 | $30.72 | $30.72 | 9,312 |
| 2022-06-01 | $30.09 | $30.32 | $29.92 | $30.17 | $30.17 | 8,294 |
| 2022-05-31 | $30.33 | $30.44 | $30.25 | $30.29 | $30.29 | 13,364 |
| 2022-05-27 | $30.04 | $30.40 | $30.04 | $30.40 | $30.40 | 15,948 |
| 2022-05-26 | $29.53 | $29.86 | $29.49 | $29.80 | $29.80 | 27,752 |
| 2022-05-25 | $28.80 | $29.25 | $28.80 | $29.16 | $29.16 | 17,063 |
| 2022-05-24 | $28.41 | $28.81 | $28.31 | $28.74 | $28.74 | 15,241 |
| 2022-05-23 | $28.93 | $29.17 | $28.74 | $29.03 | $29.03 | 14,145 |
| 2022-05-20 | $28.97 | $28.97 | $28.16 | $28.67 | $28.67 | 8,989 |
| 2022-05-19 | $28.72 | $28.97 | $28.57 | $28.74 | $28.74 | 4,941 |
| 2022-05-18 | $29.36 | $29.37 | $28.73 | $28.73 | $28.73 | 9,438 |
| 2022-05-17 | $29.58 | $29.76 | $29.40 | $29.71 | $29.71 | 17,654 |
| 2022-05-16 | $29.18 | $29.24 | $28.92 | $28.99 | $28.99 | 41,172 |
| 2022-05-13 | $28.87 | $29.22 | $28.87 | $29.10 | $29.10 | 7,525 |
| 2022-05-12 | $28.35 | $28.55 | $28.01 | $28.34 | $28.34 | 9,938 |
| 2022-05-11 | $28.99 | $28.99 | $28.22 | $28.31 | $28.31 | 15,344 |
| 2022-05-10 | $28.83 | $29.12 | $28.45 | $28.71 | $28.71 | 135,676 |
| 2022-05-09 | $29.28 | $29.28 | $28.76 | $28.76 | $28.76 | 11,996 |
| 2022-05-06 | $29.65 | $29.92 | $29.42 | $29.67 | $29.67 | 19,167 |
| 2022-05-05 | $30.18 | $30.18 | $29.76 | $29.93 | $29.93 | 17,569 |
| 2022-05-04 | $30.18 | $31.10 | $30.17 | $31.10 | $31.10 | 15,025 |
| 2022-05-03 | $30.14 | $30.42 | $30.08 | $30.35 | $30.35 | 11,813 |
| 2022-05-02 | $29.99 | $30.13 | $29.52 | $30.08 | $30.08 | 11,915 |
| 2022-04-29 | $30.45 | $30.50 | $29.88 | $29.92 | $29.92 | 13,153 |
| 2022-04-28 | $30.12 | $30.79 | $29.97 | $30.64 | $30.64 | 6,854 |
| 2022-04-27 | $30.07 | $30.32 | $30.01 | $30.04 | $30.04 | 9,024 |
| 2022-04-26 | $30.39 | $30.44 | $30.00 | $30.03 | $30.03 | 24,080 |
| 2022-04-25 | $30.46 | $30.90 | $30.28 | $30.90 | $30.90 | 19,928 |
| 2022-04-22 | $31.37 | $31.37 | $30.75 | $30.75 | $30.75 | 22,973 |
| 2022-04-21 | $32.06 | $32.06 | $31.48 | $31.51 | $31.51 | 13,331 |
| 2022-04-20 | $32.22 | $32.25 | $32.05 | $32.07 | $32.07 | 18,548 |
| 2022-04-19 | $31.76 | $32.05 | $31.76 | $31.99 | $31.99 | 7,511 |
| 2022-04-18 | $31.62 | $31.65 | $31.45 | $31.53 | $31.53 | 8,324 |
| 2022-04-14 | $32.08 | $32.08 | $31.63 | $31.63 | $31.63 | 28,805 |
| 2022-04-13 | $31.63 | $31.99 | $31.63 | $31.98 | $31.98 | 12,026 |
| 2022-04-12 | $31.86 | $32.08 | $31.48 | $31.54 | $31.54 | 15,041 |
| 2022-04-11 | $31.61 | $31.75 | $31.48 | $31.51 | $31.51 | 15,590 |
| 2022-04-08 | $31.93 | $32.18 | $31.88 | $31.88 | $31.88 | 17,488 |
| 2022-04-07 | $32.08 | $32.19 | $31.77 | $32.03 | $32.03 | 18,248 |
| 2022-04-06 | $32.16 | $32.28 | $31.94 | $32.06 | $32.06 | 8,859 |
| 2022-04-05 | $32.72 | $32.81 | $32.48 | $32.49 | $32.49 | 10,594 |
| 2022-04-04 | $33.06 | $33.18 | $33.01 | $33.11 | $33.11 | 10,588 |
| 2022-04-01 | $32.95 | $33.03 | $32.73 | $33.03 | $33.03 | 17,470 |
| 2022-03-31 | $33.01 | $33.14 | $32.66 | $32.66 | $32.66 | 24,044 |
| 2022-03-30 | $33.43 | $33.43 | $33.08 | $33.15 | $33.15 | 17,745 |
| 2022-03-29 | $33.48 | $33.48 | $33.16 | $33.44 | $33.44 | 15,998 |
| 2022-03-28 | $34.64 | $34.64 | $32.56 | $32.94 | $32.94 | 30,719 |
| 2022-03-25 | $32.73 | $32.79 | $32.51 | $32.71 | $32.71 | 15,488 |
| 2022-03-24 | $32.51 | $32.77 | $32.43 | $32.73 | $32.73 | 7,639 |
| 2022-03-23 | $32.62 | $32.74 | $32.42 | $32.42 | $32.42 | 18,950 |
| 2022-03-22 | $32.59 | $32.82 | $32.59 | $32.74 | $32.74 | 25,888 |
| 2022-03-21 | $32.46 | $32.46 | $32.15 | $32.32 | $32.32 | 6,004 |
| 2022-03-18 | $32.18 | $32.60 | $32.18 | $32.59 | $32.59 | 13,523 |
| 2022-03-17 | $31.80 | $32.09 | $31.77 | $32.09 | $32.09 | 5,908 |
| 2022-03-16 | $31.19 | $31.95 | $31.19 | $31.95 | $31.95 | 3,630 |
| 2022-03-15 | $30.39 | $30.62 | $30.08 | $30.62 | $30.62 | 21,121 |
| 2022-03-14 | $30.62 | $30.62 | $30.11 | $30.16 | $30.16 | 5,546 |
| 2022-03-11 | $31.39 | $31.39 | $30.59 | $30.59 | $30.59 | 22,743 |
| 2022-03-10 | $31.06 | $31.17 | $30.85 | $31.14 | $31.14 | 36,179 |
| 2022-03-09 | $31.26 | $31.49 | $31.22 | $31.42 | $31.42 | 13,079 |
| 2022-03-08 | $30.74 | $31.17 | $30.46 | $30.58 | $30.58 | 15,181 |
| 2022-03-07 | $31.51 | $31.51 | $30.68 | $30.69 | $30.69 | 19,447 |
| 2022-03-04 | $31.78 | $31.78 | $31.46 | $31.68 | $31.68 | 15,130 |
| 2022-03-03 | $32.02 | $32.31 | $32.02 | $32.07 | $32.07 | 16,982 |
| 2022-03-02 | $32.17 | $32.50 | $32.06 | $32.40 | $32.40 | 10,799 |
| 2022-03-01 | $32.44 | $32.44 | $31.82 | $31.91 | $31.91 | 7,939 |
| 2022-02-28 | $32.26 | $32.46 | $32.13 | $32.46 | $32.46 | 19,216 |
| 2022-02-25 | $32.14 | $32.54 | $32.13 | $32.54 | $32.54 | 21,648 |
| 2022-02-24 | $30.76 | $32.00 | $30.76 | $32.00 | $32.00 | 20,345 |
| 2022-02-23 | $32.60 | $32.60 | $31.85 | $31.85 | $31.85 | 15,481 |
| 2022-02-22 | $32.59 | $32.65 | $32.05 | $32.28 | $32.28 | 41,209 |
| 2022-02-18 | $32.94 | $32.94 | $32.63 | $32.72 | $32.72 | 10,828 |
| 2022-02-17 | $33.79 | $33.79 | $32.92 | $32.99 | $32.99 | 23,143 |
| 2022-02-16 | $33.42 | $33.67 | $33.34 | $33.61 | $33.61 | 11,156 |
| 2022-02-15 | $33.24 | $33.51 | $33.24 | $33.51 | $33.51 | 6,503 |
| 2022-02-14 | $32.82 | $32.94 | $32.58 | $32.85 | $32.85 | 2,751 |
| 2022-02-11 | $33.72 | $33.72 | $32.95 | $33.07 | $33.07 | 10,050 |
| 2022-02-10 | $33.97 | $34.07 | $33.52 | $33.59 | $33.59 | 6,406 |
| 2022-02-09 | $33.88 | $34.09 | $33.84 | $34.09 | $34.09 | 6,043 |
| 2022-02-08 | $33.25 | $33.55 | $33.25 | $33.50 | $33.50 | 5,655 |
| 2022-02-07 | $33.33 | $33.47 | $33.17 | $33.17 | $33.17 | 4,662 |
| 2022-02-04 | $33.10 | $33.51 | $32.97 | $33.35 | $33.35 | 13,853 |
| 2022-02-03 | $33.44 | $33.44 | $33.17 | $33.17 | $33.17 | 9,651 |
| 2022-02-02 | $33.71 | $33.86 | $33.60 | $33.85 | $33.85 | 11,806 |
| 2022-02-01 | $33.67 | $33.71 | $33.46 | $33.70 | $33.70 | 5,908 |
| 2022-01-31 | $32.74 | $33.50 | $32.74 | $33.50 | $33.50 | 11,230 |
| 2022-01-28 | $31.89 | $32.63 | $31.87 | $32.63 | $32.63 | 8,225 |
| 2022-01-27 | $32.75 | $32.75 | $32.12 | $32.17 | $32.17 | 8,700 |
| 2022-01-26 | $34.74 | $34.74 | $32.36 | $32.48 | $32.48 | 11,780 |
| 2022-01-25 | $32.40 | $32.83 | $32.40 | $32.67 | $32.67 | 6,808 |
| 2022-01-24 | $32.82 | $32.92 | $31.82 | $32.92 | $32.92 | 23,580 |
| 2022-01-21 | $33.38 | $33.46 | $33.00 | $33.00 | $33.00 | 17,542 |
| 2022-01-20 | $33.97 | $34.29 | $33.54 | $33.54 | $33.54 | 13,589 |
| 2022-01-19 | $34.04 | $34.19 | $33.78 | $33.78 | $33.78 | 12,257 |
| 2022-01-18 | $34.23 | $34.23 | $33.93 | $33.97 | $33.97 | 16,979 |
| 2022-01-14 | $34.48 | $34.71 | $34.31 | $34.69 | $34.69 | 20,598 |
| 2022-01-13 | $35.04 | $35.04 | $34.59 | $34.59 | $34.59 | 23,461 |
| 2022-01-12 | $35.23 | $35.23 | $35.05 | $35.12 | $35.12 | 18,740 |
| 2022-01-11 | $34.41 | $34.90 | $34.41 | $34.90 | $34.90 | 11,538 |
| 2022-01-10 | $33.94 | $34.39 | $33.94 | $34.39 | $34.39 | 20,547 |
| 2022-01-07 | $34.59 | $34.59 | $34.37 | $34.47 | $34.47 | 4,117 |
| 2022-01-06 | $34.55 | $34.63 | $34.48 | $34.57 | $34.57 | 9,642 |
| 2022-01-05 | $35.20 | $35.20 | $34.48 | $34.48 | $34.48 | 14,715 |
| 2022-01-04 | $35.29 | $35.29 | $35.09 | $35.22 | $35.22 | 12,984 |
| 2022-01-03 | $35.13 | $35.33 | $35.10 | $35.27 | $35.27 | 17,214 |
| 2021-12-31 | $35.06 | $35.19 | $34.99 | $35.11 | $35.11 | 110,265 |
| 2021-12-30 | $34.80 | $35.36 | $34.80 | $35.13 | $35.13 | 5,446 |
| 2021-12-29 | $35.13 | $35.22 | $35.10 | $35.15 | $35.15 | 49,532 |
| 2021-12-28 | $35.29 | $35.38 | $35.02 | $35.03 | $35.03 | 35,965 |
| 2021-12-27 | $34.77 | $35.10 | $34.68 | $35.10 | $35.10 | 4,736 |
| 2021-12-23 | $34.43 | $34.79 | $34.43 | $34.61 | $34.61 | 23,911 |
| 2021-12-22 | $34.18 | $34.43 | $34.15 | $34.43 | $34.43 | 13,759 |
| 2021-12-21 | $34.85 | $35.48 | $33.72 | $34.15 | $34.15 | 18,451 |
| 2021-12-20 | $37.08 | $37.08 | $35.89 | $36.20 | $33.27 | 7,020 |
| 2021-12-17 | $36.75 | $37.05 | $36.67 | $36.81 | $33.83 | 3,735 |
| 2021-12-16 | $37.77 | $37.77 | $36.74 | $36.88 | $33.90 | 9,475 |
| 2021-12-15 | $36.37 | $37.10 | $36.37 | $37.10 | $34.10 | 4,532 |
| 2021-12-14 | $36.92 | $36.93 | $36.67 | $36.72 | $33.75 | 16,795 |
| 2021-12-13 | $37.22 | $37.22 | $36.89 | $36.92 | $33.93 | 7,806 |
| 2021-12-10 | $37.36 | $37.43 | $37.23 | $37.42 | $34.39 | 11,207 |
| 2021-12-09 | $37.57 | $37.60 | $37.38 | $37.38 | $34.36 | 14,937 |
| 2021-12-08 | $38.13 | $38.13 | $37.67 | $37.79 | $34.73 | 4,777 |
| 2021-12-07 | $37.67 | $37.83 | $37.55 | $37.55 | $34.51 | 11,618 |
| 2021-12-06 | $37.00 | $37.28 | $36.95 | $37.07 | $34.07 | 10,704 |
| 2021-12-03 | $36.40 | $36.40 | $36.20 | $36.33 | $33.38 | 4,190 |
| 2021-12-02 | $36.37 | $36.81 | $36.37 | $36.65 | $33.68 | 5,307 |
| 2021-12-01 | $36.93 | $37.09 | $35.87 | $35.88 | $32.98 | 5,635 |
| 2021-11-30 | $36.45 | $36.47 | $36.18 | $36.35 | $33.41 | 5,712 |
| 2021-11-29 | $37.13 | $37.33 | $36.95 | $36.98 | $33.99 | 13,694 |
| 2021-11-26 | $36.93 | $37.01 | $36.66 | $37.01 | $34.02 | 4,033 |
| 2021-11-24 | $38.61 | $38.61 | $38.07 | $38.26 | $35.16 | 8,742 |
| 2021-11-23 | $38.30 | $38.36 | $38.17 | $38.34 | $35.24 | 5,838 |
| 2021-11-22 | $38.41 | $38.66 | $38.27 | $38.29 | $35.19 | 12,803 |
| 2021-11-19 | $38.62 | $38.62 | $38.10 | $38.13 | $35.04 | 7,882 |
| 2021-11-18 | $38.50 | $38.51 | $38.26 | $38.43 | $35.32 | 18,865 |
| 2021-11-17 | $38.63 | $38.71 | $38.50 | $38.61 | $35.48 | 6,073 |
| 2021-11-16 | $38.72 | $39.01 | $38.72 | $38.89 | $35.75 | 6,364 |
| 2021-11-15 | $38.72 | $38.91 | $38.72 | $38.83 | $35.68 | 10,352 |
| 2021-11-12 | $38.79 | $38.92 | $38.79 | $38.88 | $35.73 | 11,489 |
| 2021-11-11 | $38.82 | $38.89 | $38.77 | $38.81 | $35.67 | 6,678 |
| 2021-11-10 | $38.45 | $39.02 | $38.45 | $38.71 | $35.58 | 11,846 |
| 2021-11-09 | $38.93 | $38.99 | $38.76 | $38.95 | $35.80 | 8,992 |
| 2021-11-08 | $39.19 | $39.24 | $38.97 | $39.05 | $35.89 | 15,368 |
| 2021-11-05 | $38.81 | $39.06 | $38.80 | $39.03 | $35.87 | 13,784 |
| 2021-11-04 | $38.36 | $38.43 | $38.34 | $38.39 | $35.29 | 2,526 |
| 2021-11-03 | $38.29 | $38.55 | $38.19 | $38.49 | $35.37 | 6,317 |
| 2021-11-02 | $37.92 | $37.97 | $37.88 | $37.94 | $34.87 | 5,761 |
| 2021-11-01 | $37.58 | $38.00 | $37.58 | $37.99 | $34.92 | 10,908 |
| 2021-10-29 | $37.68 | $37.68 | $37.26 | $37.42 | $34.39 | 8,002 |
| 2021-10-28 | $37.13 | $37.41 | $37.13 | $37.36 | $34.34 | 12,223 |
| 2021-10-27 | $37.27 | $37.39 | $36.91 | $36.91 | $33.92 | 15,381 |
| 2021-10-26 | $37.65 | $37.75 | $37.48 | $37.48 | $34.45 | 19,096 |
| 2021-10-25 | $39.39 | $43.33 | $37.44 | $37.78 | $34.72 | 22,582 |
| 2021-10-22 | $37.63 | $37.63 | $37.34 | $37.51 | $34.47 | 3,515 |
| 2021-10-21 | $37.33 | $37.53 | $37.32 | $37.51 | $34.48 | 28,667 |
| 2021-10-20 | $37.45 | $37.54 | $37.36 | $37.49 | $34.46 | 30,104 |
| 2021-10-19 | $37.09 | $37.32 | $37.05 | $37.25 | $34.23 | 14,207 |
| 2021-10-18 | $36.95 | $37.13 | $36.95 | $37.12 | $34.12 | 12,950 |
| 2021-10-15 | $37.44 | $37.44 | $37.03 | $37.04 | $34.04 | 4,194 |
| 2021-10-14 | $36.95 | $37.08 | $36.89 | $37.03 | $34.03 | 16,110 |
| 2021-10-13 | $36.73 | $36.73 | $36.32 | $36.65 | $33.68 | 30,589 |
| 2021-10-12 | $36.61 | $36.69 | $36.56 | $36.59 | $33.63 | 10,629 |
| 2021-10-11 | $36.77 | $36.96 | $36.54 | $36.59 | $33.63 | 11,974 |
| 2021-10-08 | $36.96 | $36.96 | $36.80 | $36.80 | $33.82 | 12,057 |
| 2021-10-07 | $36.79 | $37.10 | $36.79 | $36.88 | $33.89 | 9,390 |
| 2021-10-06 | $36.28 | $36.39 | $36.03 | $36.37 | $33.42 | 36,648 |
| 2021-10-05 | $36.70 | $36.78 | $36.55 | $36.61 | $33.64 | 20,385 |
| 2021-10-04 | $36.68 | $36.68 | $36.26 | $36.30 | $33.36 | 21,429 |
| 2021-10-01 | $36.11 | $36.82 | $36.11 | $36.60 | $33.64 | 7,964 |
| 2021-09-30 | $36.72 | $36.72 | $36.15 | $36.15 | $33.22 | 19,218 |
| 2021-09-29 | $36.69 | $36.78 | $36.51 | $36.54 | $33.58 | 5,803 |
| 2021-09-28 | $36.77 | $36.79 | $36.52 | $36.52 | $33.56 | 5,297 |
| 2021-09-27 | $36.62 | $37.25 | $36.62 | $37.11 | $34.11 | 32,143 |
| 2021-09-24 | $36.59 | $36.73 | $36.44 | $36.44 | $33.49 | 6,670 |
| 2021-09-23 | $36.45 | $36.81 | $36.45 | $36.59 | $33.63 | 3,107 |
| 2021-09-22 | $35.85 | $36.24 | $35.85 | $36.05 | $33.14 | 4,801 |
| 2021-09-21 | $35.66 | $35.70 | $35.42 | $35.56 | $32.68 | 8,768 |
| 2021-09-20 | $36.00 | $36.00 | $35.19 | $35.57 | $32.69 | 10,657 |
| 2021-09-17 | $36.07 | $36.27 | $36.00 | $36.25 | $33.32 | 5,811 |
| 2021-09-16 | $36.26 | $36.37 | $36.23 | $36.30 | $33.36 | 5,014 |
| 2021-09-15 | $35.89 | $36.41 | $35.87 | $36.36 | $33.41 | 9,981 |
| 2021-09-14 | $36.13 | $36.23 | $35.93 | $36.01 | $33.09 | 11,815 |
| 2021-09-13 | $36.63 | $36.63 | $36.27 | $36.48 | $33.53 | 9,834 |
| 2021-09-10 | $36.43 | $36.59 | $36.21 | $36.21 | $33.28 | 8,222 |
| 2021-09-09 | $36.76 | $36.80 | $36.48 | $36.57 | $33.61 | 10,701 |
| 2021-09-08 | $37.15 | $37.15 | $36.53 | $36.60 | $33.63 | 3,898 |
| 2021-09-07 | $37.18 | $37.19 | $36.83 | $36.87 | $33.88 | 3,331 |
| 2021-09-03 | $37.95 | $37.95 | $37.11 | $37.20 | $34.19 | 27,632 |
| 2021-09-02 | $37.40 | $37.40 | $37.39 | $37.39 | $34.36 | 1,111 |
| 2021-09-01 | $36.96 | $37.29 | $36.96 | $37.20 | $34.18 | 22,116 |
| 2021-08-31 | $37.07 | $37.16 | $36.94 | $37.13 | $34.12 | 4,754 |
| 2021-08-30 | $37.10 | $37.22 | $37.10 | $37.10 | $34.10 | 10,070 |
| 2021-08-27 | $37.22 | $37.33 | $37.17 | $37.17 | $34.16 | 6,369 |
| 2021-08-26 | $36.69 | $36.73 | $36.31 | $36.35 | $33.41 | 3,312 |
| 2021-08-25 | $37.01 | $37.01 | $36.60 | $36.85 | $33.87 | 10,976 |
| 2021-08-24 | $36.55 | $36.74 | $36.54 | $36.65 | $33.68 | 10,501 |
| 2021-08-23 | $36.63 | $36.63 | $36.35 | $36.47 | $33.52 | 4,622 |
| 2021-08-20 | $35.69 | $36.14 | $35.69 | $36.13 | $33.21 | 12,920 |
| 2021-08-19 | $35.77 | $35.78 | $35.43 | $35.69 | $32.80 | 15,192 |
| 2021-08-18 | $36.15 | $36.44 | $35.92 | $35.92 | $33.01 | 8,381 |
| 2021-08-17 | $36.29 | $36.34 | $35.93 | $36.25 | $33.32 | 17,779 |
| 2021-08-16 | $36.32 | $36.76 | $36.31 | $36.68 | $33.71 | 6,290 |
| 2021-08-13 | $36.98 | $36.98 | $36.72 | $36.72 | $33.74 | 11,253 |
| 2021-08-12 | $36.82 | $37.02 | $36.81 | $37.01 | $34.02 | 10,785 |
| 2021-08-11 | $36.83 | $37.13 | $36.83 | $37.12 | $34.12 | 17,626 |
| 2021-08-10 | $36.78 | $36.95 | $36.78 | $36.88 | $33.89 | 12,018 |
| 2021-08-09 | $36.57 | $36.76 | $36.44 | $36.58 | $33.62 | 7,468 |
| 2021-08-06 | $36.87 | $36.91 | $36.81 | $36.86 | $33.87 | 4,671 |
| 2021-08-05 | $36.45 | $36.49 | $36.34 | $36.48 | $33.53 | 5,403 |
| 2021-08-04 | $36.29 | $36.29 | $36.06 | $36.06 | $33.14 | 4,452 |
| 2021-08-03 | $36.01 | $36.59 | $36.01 | $36.55 | $33.59 | 4,782 |
| 2021-08-02 | $36.51 | $36.51 | $36.27 | $36.28 | $33.34 | 16,959 |
| 2021-07-30 | $36.54 | $36.54 | $36.30 | $36.47 | $33.52 | 7,074 |
| 2021-07-29 | $36.62 | $36.76 | $36.58 | $36.58 | $33.62 | 5,930 |
| 2021-07-28 | $35.91 | $36.38 | $35.89 | $36.23 | $33.29 | 3,925 |
| 2021-07-27 | $35.90 | $36.00 | $35.71 | $36.00 | $33.09 | 8,176 |
| 2021-07-26 | $36.01 | $36.15 | $35.99 | $36.15 | $33.22 | 8,252 |
| 2021-07-23 | $35.80 | $35.87 | $35.63 | $35.85 | $32.95 | 11,905 |
| 2021-07-22 | $35.92 | $35.92 | $35.65 | $35.69 | $32.80 | 7,344 |
| 2021-07-21 | $36.13 | $36.31 | $36.07 | $36.24 | $33.31 | 12,231 |
| 2021-07-20 | $35.08 | $35.87 | $35.08 | $35.78 | $32.88 | 3,880 |
| 2021-07-19 | $34.90 | $35.09 | $34.62 | $34.82 | $32.00 | 9,825 |
| 2021-07-16 | $35.81 | $35.81 | $35.42 | $35.43 | $32.56 | 6,164 |
| 2021-07-15 | $35.86 | $35.94 | $35.62 | $35.92 | $33.02 | 4,022 |
| 2021-07-14 | $36.45 | $36.45 | $36.02 | $36.07 | $33.15 | 6,854 |
| 2021-07-13 | $36.38 | $36.55 | $36.35 | $36.37 | $33.43 | 48,186 |
| 2021-07-12 | $36.56 | $36.92 | $36.56 | $36.91 | $33.92 | 4,287 |
| 2021-07-09 | $36.61 | $36.79 | $36.57 | $36.77 | $33.79 | 8,644 |
| 2021-07-08 | $36.06 | $36.08 | $35.74 | $35.95 | $33.04 | 5,535 |
| 2021-07-07 | $36.12 | $36.44 | $36.12 | $36.38 | $33.43 | 6,067 |
| 2021-07-06 | $37.30 | $37.30 | $36.24 | $36.54 | $33.58 | 10,315 |
| 2021-07-02 | $37.02 | $37.05 | $36.94 | $36.99 | $34.00 | 4,518 |
| 2021-07-01 | $37.14 | $37.26 | $37.14 | $37.26 | $34.24 | 12,712 |
| 2021-06-30 | $36.92 | $37.05 | $36.89 | $37.05 | $34.05 | 71,191 |
| 2021-06-29 | $37.05 | $37.07 | $36.94 | $36.97 | $33.98 | 5,129 |
| 2021-06-28 | $36.95 | $37.05 | $36.91 | $37.04 | $34.04 | 6,305 |
| 2021-06-25 | $37.26 | $37.36 | $37.21 | $37.27 | $34.25 | 4,507 |
| 2021-06-24 | $36.93 | $37.12 | $36.91 | $37.11 | $34.11 | 4,792 |
| 2021-06-23 | $36.85 | $36.86 | $36.70 | $36.70 | $33.73 | 5,235 |
| 2021-06-22 | $36.49 | $36.65 | $36.49 | $36.62 | $33.65 | 3,122 |
| 2021-06-21 | $36.40 | $36.57 | $36.39 | $36.55 | $33.59 | 4,745 |
| 2021-06-18 | $37.00 | $37.00 | $36.05 | $36.08 | $33.16 | 6,660 |
| 2021-06-17 | $36.91 | $36.91 | $36.50 | $36.68 | $33.71 | 15,051 |
| 2021-06-16 | $37.02 | $37.15 | $36.87 | $36.99 | $33.99 | 7,877 |
| 2021-06-15 | $37.18 | $37.21 | $37.01 | $37.17 | $34.17 | 7,554 |
| 2021-06-14 | $37.27 | $37.29 | $37.08 | $37.18 | $34.17 | 13,264 |
| 2021-06-11 | $37.23 | $37.32 | $37.16 | $37.32 | $34.30 | 8,732 |
| 2021-06-10 | $37.17 | $37.27 | $37.17 | $37.17 | $34.16 | 5,488 |
| 2021-06-09 | $37.39 | $37.41 | $37.28 | $37.28 | $34.26 | 5,334 |
| 2021-06-08 | $37.39 | $37.53 | $37.27 | $37.52 | $34.48 | 10,267 |
| 2021-06-07 | $37.23 | $37.37 | $37.20 | $37.33 | $34.31 | 9,091 |
| 2021-06-04 | $37.28 | $37.28 | $37.13 | $37.23 | $34.22 | 10,405 |
| 2021-06-03 | $37.43 | $37.43 | $37.00 | $37.03 | $34.03 | 2,914 |
| 2021-06-02 | $37.27 | $37.32 | $37.25 | $37.30 | $34.28 | 5,012 |
| 2021-06-01 | $37.20 | $37.40 | $37.17 | $37.34 | $34.32 | 13,641 |
| 2021-05-28 | $37.25 | $37.25 | $36.76 | $36.83 | $33.85 | 9,518 |
| 2021-05-27 | $36.81 | $36.81 | $36.69 | $36.79 | $33.81 | 10,307 |
| 2021-05-26 | $36.33 | $36.58 | $36.29 | $36.55 | $33.59 | 10,897 |
| 2021-05-25 | $36.77 | $36.77 | $36.14 | $36.16 | $33.23 | 33,800 |
| 2021-05-24 | $36.23 | $36.31 | $36.17 | $36.21 | $33.28 | 14,523 |
| 2021-05-21 | $36.17 | $36.19 | $35.96 | $35.99 | $33.07 | 8,861 |
| 2021-05-20 | $35.80 | $36.07 | $35.80 | $36.02 | $33.10 | 10,383 |
| 2021-05-19 | $35.86 | $35.89 | $35.42 | $35.89 | $32.98 | 16,614 |
| 2021-05-18 | $36.30 | $36.37 | $36.10 | $36.10 | $33.18 | 13,158 |
| 2021-05-17 | $35.94 | $36.17 | $35.91 | $36.16 | $33.23 | 10,480 |
| 2021-05-14 | $36.08 | $36.14 | $35.87 | $36.03 | $33.11 | 20,453 |
| 2021-05-13 | $34.88 | $35.58 | $34.88 | $35.48 | $32.61 | 10,647 |
| 2021-05-12 | $36.02 | $36.02 | $35.00 | $35.00 | $32.17 | 4,971 |
| 2021-05-11 | $35.77 | $36.04 | $35.65 | $35.98 | $33.07 | 16,869 |
| 2021-05-10 | $36.50 | $36.62 | $36.19 | $36.19 | $33.26 | 7,721 |
| 2021-05-07 | $36.77 | $36.77 | $36.68 | $36.76 | $33.78 | 4,878 |
| 2021-05-06 | $36.15 | $36.36 | $36.04 | $36.36 | $33.42 | 21,781 |
| 2021-05-05 | $36.23 | $36.30 | $36.13 | $36.15 | $33.22 | 8,324 |
| 2021-05-04 | $36.12 | $36.12 | $35.87 | $36.04 | $33.12 | 12,340 |
| 2021-05-03 | $36.33 | $36.44 | $36.31 | $36.31 | $33.37 | 2,914 |
| 2021-04-30 | $36.31 | $36.33 | $36.03 | $36.03 | $33.12 | 11,236 |
| 2021-04-29 | $36.42 | $36.58 | $36.42 | $36.55 | $33.59 | 4,433 |
| 2021-04-28 | $36.30 | $36.64 | $36.30 | $36.55 | $33.59 | 13,941 |
| 2021-04-27 | $36.37 | $36.43 | $36.35 | $36.43 | $33.48 | 6,950 |
| 2021-04-26 | $36.38 | $36.38 | $36.31 | $36.35 | $33.41 | 9,205 |
| 2021-04-23 | $36.10 | $36.30 | $36.10 | $36.19 | $33.26 | 1,067 |
| 2021-04-22 | $35.92 | $35.92 | $35.68 | $35.73 | $32.84 | 3,845 |
| 2021-04-21 | $35.71 | $35.88 | $35.29 | $35.87 | $32.97 | 14,946 |
| 2021-04-20 | $35.70 | $35.70 | $35.24 | $35.39 | $32.53 | 8,941 |
| 2021-04-19 | $35.80 | $35.87 | $35.80 | $35.87 | $32.96 | 5,632 |
| 2021-04-16 | $36.36 | $36.36 | $36.02 | $36.14 | $33.21 | 4,489 |
| 2021-04-15 | $35.92 | $36.50 | $35.85 | $36.07 | $33.15 | 24,085 |
| 2021-04-14 | $35.91 | $36.03 | $35.77 | $35.79 | $32.89 | 9,822 |
| 2021-04-13 | $35.44 | $35.60 | $35.41 | $35.59 | $32.71 | 4,021 |
| 2021-04-12 | $35.71 | $35.71 | $35.59 | $35.66 | $32.77 | 8,095 |
| 2021-04-09 | $35.65 | $35.73 | $35.58 | $35.73 | $32.84 | 2,810 |
| 2021-04-08 | $35.90 | $35.90 | $35.64 | $35.77 | $32.88 | 5,136 |
| 2021-04-07 | $35.66 | $35.66 | $35.51 | $35.52 | $32.64 | 4,936 |
| 2021-04-06 | $36.09 | $36.16 | $35.95 | $35.96 | $33.04 | 8,742 |
| 2021-04-05 | $36.09 | $36.09 | $35.83 | $35.93 | $33.02 | 9,715 |
| 2021-04-01 | $35.70 | $35.79 | $35.61 | $35.78 | $32.89 | 7,135 |
| 2021-03-31 | $35.35 | $35.53 | $35.28 | $35.41 | $32.54 | 19,977 |
| 2021-03-30 | $35.05 | $35.24 | $35.05 | $35.19 | $32.34 | 7,172 |
| 2021-03-29 | $35.37 | $35.37 | $34.96 | $34.98 | $32.15 | 4,806 |
| 2021-03-26 | $35.19 | $35.38 | $34.87 | $35.38 | $32.52 | 4,616 |
| 2021-03-25 | $34.03 | $34.68 | $33.97 | $34.68 | $31.87 | 8,942 |
| 2021-03-24 | $34.85 | $35.03 | $34.22 | $34.22 | $31.45 | 12,640 |
| 2021-03-23 | $35.17 | $35.21 | $34.70 | $34.74 | $31.93 | 4,906 |
| 2021-03-22 | $35.56 | $35.61 | $35.56 | $35.58 | $32.70 | 6,255 |
| 2021-03-19 | $35.66 | $35.95 | $35.66 | $35.82 | $32.92 | 15,196 |
| 2021-03-18 | $36.20 | $36.26 | $35.66 | $35.66 | $32.77 | 11,094 |
| 2021-03-17 | $35.92 | $36.37 | $35.92 | $36.28 | $33.34 | 7,130 |
| 2021-03-16 | $36.29 | $36.33 | $36.16 | $36.18 | $33.25 | 8,134 |
| 2021-03-15 | $36.24 | $36.43 | $36.17 | $36.40 | $33.45 | 5,116 |
| 2021-03-12 | $36.23 | $36.45 | $36.23 | $36.44 | $33.49 | 2,018 |
| 2021-03-11 | $36.18 | $36.44 | $36.18 | $36.41 | $33.46 | 3,885 |
| 2021-03-10 | $35.83 | $35.88 | $35.79 | $35.85 | $32.94 | 5,586 |
| 2021-03-09 | $35.09 | $35.72 | $35.09 | $35.49 | $32.62 | 4,793 |
| 2021-03-08 | $35.18 | $35.32 | $35.05 | $35.05 | $32.21 | 5,140 |
| 2021-03-05 | $34.08 | $35.01 | $34.08 | $35.01 | $32.18 | 6,662 |
| 2021-03-04 | $35.10 | $35.12 | $34.39 | $34.39 | $31.61 | 1,639 |
| 2021-03-03 | $35.21 | $35.37 | $35.09 | $35.09 | $32.25 | 6,240 |
| 2021-03-02 | $35.23 | $35.28 | $35.09 | $35.09 | $32.25 | 4,454 |
| 2021-03-01 | $34.89 | $35.60 | $34.89 | $35.48 | $32.61 | 6,304 |
| 2021-02-26 | $34.61 | $34.88 | $34.36 | $34.65 | $31.84 | 3,936 |
| 2021-02-25 | $35.54 | $35.55 | $34.87 | $34.87 | $32.05 | 7,234 |
| 2021-02-24 | $35.31 | $35.75 | $35.31 | $35.75 | $32.86 | 1,637 |
| 2021-02-23 | $34.97 | $35.30 | $34.93 | $35.30 | $32.44 | 5,318 |
| 2021-02-22 | $35.42 | $35.55 | $35.28 | $35.32 | $32.46 | 74,759 |
| 2021-02-19 | $35.61 | $35.66 | $35.54 | $35.57 | $32.69 | 6,194 |
| 2021-02-18 | $35.25 | $35.32 | $35.11 | $35.28 | $32.42 | 8,079 |
| 2021-02-17 | $35.61 | $35.74 | $35.49 | $35.71 | $32.82 | 3,199 |
| 2021-02-16 | $35.99 | $36.00 | $35.77 | $35.77 | $32.87 | 2,032 |
| 2021-02-12 | $35.31 | $35.78 | $35.31 | $35.77 | $32.88 | 4,333 |
| 2021-02-11 | $35.14 | $35.78 | $35.14 | $35.65 | $32.77 | 11,990 |
| 2021-02-10 | $35.42 | $35.57 | $35.37 | $35.47 | $32.60 | 4,084 |
| 2021-02-09 | $35.31 | $35.52 | $35.31 | $35.47 | $32.60 | 874 |
| 2021-02-08 | $35.10 | $35.27 | $35.10 | $35.26 | $32.41 | 6,225 |
| 2021-02-05 | $34.29 | $34.72 | $34.29 | $34.72 | $31.91 | 4,415 |
| 2021-02-04 | $34.25 | $34.46 | $34.25 | $34.43 | $31.65 | 9,646 |
| 2021-02-03 | $33.99 | $34.17 | $33.99 | $34.13 | $31.37 | 4,524 |
| 2021-02-02 | $34.00 | $34.06 | $33.92 | $34.00 | $31.25 | 7,183 |
| 2021-02-01 | $33.37 | $33.73 | $33.23 | $33.73 | $31.00 | 4,192 |
| 2021-01-29 | $33.55 | $33.61 | $33.09 | $33.13 | $30.45 | 20,277 |
| 2021-01-28 | $34.06 | $34.06 | $33.70 | $33.70 | $30.98 | 2,270 |
| 2021-01-27 | $34.02 | $34.15 | $33.81 | $33.81 | $31.07 | 4,529 |
| 2021-01-26 | $34.21 | $34.36 | $34.21 | $34.31 | $31.53 | 4,742 |
| 2021-01-25 | $34.45 | $34.45 | $34.17 | $34.38 | $31.60 | 4,152 |
| 2021-01-22 | $33.82 | $34.32 | $33.82 | $34.32 | $31.54 | 5,183 |
| 2021-01-21 | $34.32 | $34.36 | $34.28 | $34.31 | $31.53 | 8,285 |
| 2021-01-20 | $34.47 | $34.47 | $34.33 | $34.46 | $31.67 | 8,132 |
| 2021-01-19 | $33.36 | $34.08 | $33.36 | $34.07 | $31.31 | 8,387 |
| 2021-01-15 | $33.78 | $33.78 | $33.69 | $33.69 | $30.96 | 777 |
| 2021-01-14 | $33.99 | $34.29 | $33.99 | $34.14 | $31.37 | 2,671 |
| 2021-01-13 | $33.67 | $33.83 | $33.62 | $33.72 | $30.99 | 4,975 |
| 2021-01-12 | $33.72 | $33.79 | $33.72 | $33.79 | $31.06 | 6,715 |
| 2021-01-11 | $33.31 | $33.42 | $33.31 | $33.40 | $30.69 | 5,086 |
| 2021-01-08 | $33.45 | $33.51 | $33.24 | $33.51 | $30.79 | 3,534 |
| 2021-01-07 | $34.64 | $34.64 | $33.23 | $33.34 | $30.64 | 6,287 |
| 2021-01-06 | $32.68 | $33.29 | $32.68 | $32.99 | $30.32 | 16,058 |
| 2021-01-05 | $32.08 | $32.48 | $32.08 | $32.37 | $29.75 | 11,029 |
| 2021-01-04 | $32.01 | $32.01 | $31.69 | $31.78 | $29.20 | 16,606 |
| 2020-12-31 | $31.88 | $31.95 | $31.86 | $31.95 | $29.37 | 5,938 |
| 2020-12-30 | $31.81 | $31.98 | $31.81 | $31.91 | $29.33 | 6,084 |
| 2020-12-29 | $31.64 | $31.64 | $31.53 | $31.60 | $29.04 | 9,404 |
| 2020-12-28 | $31.89 | $32.02 | $31.84 | $31.84 | $29.26 | 22,475 |
| 2020-12-24 | $31.64 | $31.71 | $31.55 | $31.71 | $29.14 | 3,506 |
| 2020-12-23 | $31.72 | $31.79 | $31.64 | $31.73 | $29.16 | 3,144 |
| 2020-12-22 | $31.42 | $31.44 | $31.25 | $31.30 | $28.77 | 7,986 |
| 2020-12-21 | $31.90 | $31.90 | $31.18 | $31.28 | $28.75 | 8,123 |
| 2020-12-18 | $33.48 | $33.51 | $33.17 | $33.26 | $28.79 | 7,487 |
| 2020-12-17 | $32.61 | $33.48 | $30.98 | $33.48 | $28.98 | 3,868 |
| 2020-12-16 | $33.19 | $33.29 | $33.18 | $33.22 | $28.75 | 5,144 |
| 2020-12-15 | $32.96 | $33.28 | $32.93 | $33.25 | $28.78 | 4,370 |
| 2020-12-14 | $33.65 | $33.65 | $32.66 | $32.66 | $28.27 | 4,574 |
| 2020-12-11 | $32.79 | $32.97 | $32.64 | $32.81 | $28.39 | 14,346 |
| 2020-12-10 | $32.77 | $33.01 | $32.77 | $32.98 | $28.54 | 6,783 |
| 2020-12-09 | $33.18 | $33.18 | $32.83 | $32.91 | $28.48 | 2,853 |
| 2020-12-08 | $32.79 | $32.95 | $32.79 | $32.95 | $28.51 | 1,448 |
| 2020-12-07 | $32.89 | $32.89 | $32.66 | $32.77 | $28.36 | 3,082 |
| 2020-12-04 | $32.60 | $32.85 | $32.57 | $32.85 | $28.43 | 3,731 |
| 2020-12-03 | $32.48 | $32.50 | $32.29 | $32.32 | $27.97 | 6,463 |
| 2020-12-02 | $32.07 | $32.23 | $32.07 | $32.22 | $27.88 | 43,162 |
| 2020-12-01 | $31.09 | $32.22 | $31.09 | $32.09 | $27.77 | 10,591 |
| 2020-11-30 | $32.12 | $32.12 | $31.64 | $31.64 | $27.38 | 3,498 |
| 2020-11-27 | $32.21 | $32.30 | $32.19 | $32.29 | $27.95 | 1,337 |
| 2020-11-25 | $32.13 | $32.30 | $32.09 | $32.25 | $27.91 | 5,983 |
| 2020-11-24 | $32.35 | $32.53 | $32.35 | $32.48 | $28.11 | 2,653 |
| 2020-11-23 | $31.67 | $31.92 | $31.67 | $31.85 | $27.57 | 3,338 |
| 2020-11-20 | $31.32 | $31.40 | $31.31 | $31.38 | $27.16 | 2,647 |
| 2020-11-19 | $31.12 | $31.41 | $31.11 | $31.41 | $27.18 | 2,043 |
| 2020-11-18 | $31.76 | $31.76 | $31.33 | $31.33 | $27.11 | 2,097 |
| 2020-11-17 | $31.27 | $31.71 | $31.17 | $31.59 | $27.34 | 12,339 |
| 2020-11-16 | $31.49 | $31.58 | $31.39 | $31.57 | $27.32 | 9,583 |
| 2020-11-13 | $30.67 | $30.92 | $30.66 | $30.87 | $26.72 | 2,368 |
| 2020-11-12 | $30.47 | $30.47 | $30.21 | $30.23 | $26.16 | 1,183 |
| 2020-11-11 | $30.64 | $30.70 | $30.55 | $30.65 | $26.53 | 2,670 |
| 2020-11-10 | $30.27 | $30.84 | $30.08 | $30.64 | $26.52 | 70,102 |
| 2020-11-09 | $30.95 | $31.03 | $29.75 | $30.19 | $26.13 | 58,358 |
| 2020-11-06 | $29.77 | $29.77 | $29.68 | $29.71 | $25.71 | 9,816 |
| 2020-11-05 | $29.69 | $29.85 | $29.52 | $29.78 | $25.78 | 10,762 |
| 2020-11-04 | $29.27 | $29.44 | $29.11 | $29.11 | $25.19 | 9,651 |
| 2020-11-03 | $28.90 | $29.05 | $28.89 | $29.05 | $25.14 | 186,549 |
| 2020-11-02 | $28.38 | $28.49 | $27.66 | $28.46 | $24.63 | 7,293 |
| 2020-10-30 | $28.40 | $28.41 | $27.17 | $27.90 | $24.15 | 18,472 |
| 2020-10-29 | $28.22 | $28.42 | $28.13 | $28.41 | $24.59 | 185,064 |
| 2020-10-28 | $28.16 | $28.16 | $27.94 | $27.94 | $24.18 | 5,740 |
| 2020-10-27 | $28.91 | $28.92 | $28.68 | $28.69 | $24.83 | 6,391 |
| 2020-10-26 | $29.07 | $29.07 | $28.68 | $28.85 | $24.97 | 2,776 |
| 2020-10-23 | $29.44 | $29.50 | $29.25 | $29.46 | $25.50 | 6,772 |
| 2020-10-22 | $29.29 | $29.51 | $29.25 | $29.36 | $25.41 | 6,171 |
| 2020-10-21 | $29.16 | $29.19 | $29.09 | $29.09 | $25.18 | 1,690 |
| 2020-10-20 | $29.31 | $29.41 | $29.16 | $29.18 | $25.26 | 3,749 |
| 2020-10-19 | $29.37 | $29.37 | $28.90 | $28.92 | $25.03 | 5,722 |
| 2020-10-16 | $29.38 | $29.46 | $29.27 | $29.27 | $25.34 | 3,251 |
| 2020-10-15 | $29.36 | $29.36 | $29.34 | $29.34 | $25.40 | 1,328 |
| 2020-10-14 | $29.32 | $29.36 | $29.15 | $29.19 | $25.26 | 3,489 |
| 2020-10-13 | $29.27 | $29.33 | $29.09 | $29.31 | $25.37 | 2,198 |
| 2020-10-12 | $29.59 | $29.62 | $29.39 | $29.52 | $25.55 | 7,122 |
| 2020-10-09 | $30.14 | $30.14 | $29.24 | $29.29 | $25.35 | 4,640 |
| 2020-10-08 | $28.96 | $29.24 | $28.96 | $29.17 | $25.24 | 3,946 |
| 2020-10-07 | $28.11 | $28.93 | $28.11 | $28.93 | $25.04 | 4,792 |
| 2020-10-06 | $28.89 | $29.07 | $28.54 | $28.54 | $24.70 | 4,443 |
| 2020-10-05 | $28.54 | $28.67 | $28.43 | $28.43 | $24.60 | 3,161 |
| 2020-10-02 | $27.99 | $28.18 | $27.99 | $28.15 | $24.36 | 4,918 |
| 2020-10-01 | $27.88 | $28.08 | $27.86 | $28.07 | $24.29 | 9,917 |
| 2020-09-30 | $28.00 | $28.02 | $27.72 | $27.86 | $24.11 | 15,240 |
| 2020-09-29 | $27.50 | $27.62 | $27.43 | $27.58 | $23.87 | 1,961 |
| 2020-09-28 | $27.67 | $27.83 | $27.67 | $27.72 | $23.99 | 3,514 |
| 2020-09-25 | $26.97 | $27.22 | $26.97 | $27.22 | $23.55 | 2,790 |
| 2020-09-24 | $26.85 | $27.35 | $26.85 | $27.07 | $23.43 | 6,784 |
| 2020-09-23 | $27.47 | $27.75 | $26.97 | $26.97 | $23.34 | 6,951 |
| 2020-09-22 | $27.52 | $27.64 | $27.43 | $27.61 | $23.90 | 5,136 |
| 2020-09-21 | $27.37 | $27.51 | $27.23 | $27.51 | $23.81 | 2,226 |
| 2020-09-18 | $28.36 | $28.36 | $28.06 | $28.22 | $24.42 | 861 |
| 2020-09-17 | $28.29 | $28.47 | $28.23 | $28.38 | $24.56 | 3,803 |
| 2020-09-16 | $28.57 | $28.62 | $28.53 | $28.54 | $24.70 | 1,891 |
| 2020-09-15 | $28.57 | $28.73 | $28.44 | $28.44 | $24.61 | 5,831 |
| 2020-09-14 | $28.26 | $28.52 | $28.25 | $28.47 | $24.64 | 6,204 |
| 2020-09-11 | $28.07 | $28.21 | $28.02 | $28.02 | $24.25 | 1,348 |
| 2020-09-10 | $28.42 | $28.44 | $28.00 | $28.05 | $24.28 | 7,048 |
| 2020-09-09 | $28.39 | $28.52 | $28.30 | $28.46 | $24.63 | 5,547 |
| 2020-09-08 | $28.25 | $28.31 | $28.14 | $28.16 | $24.37 | 4,384 |
| 2020-09-04 | $28.57 | $28.78 | $28.38 | $28.67 | $24.81 | 6,540 |
| 2020-09-03 | $29.31 | $29.32 | $28.62 | $28.67 | $24.81 | 3,039 |
| 2020-09-02 | $27.54 | $29.31 | $27.54 | $29.31 | $25.37 | 2,821 |
| 2020-09-01 | $28.70 | $29.02 | $28.70 | $28.98 | $25.08 | 8,187 |
| 2020-08-31 | $28.78 | $28.87 | $28.76 | $28.79 | $24.92 | 2,036 |
| 2020-08-28 | $28.97 | $29.17 | $27.93 | $29.17 | $25.25 | 9,621 |
| 2020-08-27 | $28.91 | $29.08 | $28.91 | $28.96 | $25.07 | 5,960 |
| 2020-08-26 | $28.92 | $28.92 | $28.80 | $28.88 | $24.99 | 5,110 |
| 2020-08-25 | $27.48 | $29.02 | $27.48 | $29.02 | $25.11 | 3,058 |
| 2020-08-24 | $28.86 | $28.92 | $28.78 | $28.92 | $25.03 | 1,007 |
| 2020-08-21 | $28.51 | $28.53 | $28.41 | $28.50 | $24.67 | 7,189 |
| 2020-08-20 | $28.52 | $28.64 | $28.52 | $28.59 | $24.74 | 3,359 |
| 2020-08-19 | $28.93 | $28.99 | $28.73 | $28.73 | $24.86 | 4,144 |
| 2020-08-18 | $28.82 | $28.88 | $28.76 | $28.78 | $24.91 | 3,086 |
| 2020-08-17 | $28.81 | $29.01 | $28.81 | $28.99 | $25.09 | 1,013 |
| 2020-08-14 | $28.99 | $29.01 | $28.91 | $28.91 | $25.02 | 962 |
| 2020-08-13 | $28.88 | $29.04 | $28.87 | $28.89 | $25.00 | 5,016 |
| 2020-08-12 | $29.16 | $29.18 | $29.01 | $29.08 | $25.17 | 4,513 |
| 2020-08-11 | $29.23 | $29.26 | $28.85 | $28.85 | $24.97 | 4,824 |
| 2020-08-10 | $28.99 | $28.99 | $28.92 | $28.92 | $25.03 | 1,245 |
| 2020-08-07 | $28.52 | $28.70 | $28.44 | $28.70 | $24.84 | 3,764 |
| 2020-08-06 | $28.53 | $28.53 | $28.47 | $28.47 | $24.64 | 893 |
| 2020-08-05 | $28.47 | $28.56 | $28.37 | $28.56 | $24.71 | 1,958 |
| 2020-08-04 | $27.99 | $28.11 | $27.94 | $28.09 | $24.31 | 4,427 |
| 2020-08-03 | $27.91 | $27.97 | $27.88 | $27.88 | $24.13 | 1,888 |
| 2020-07-31 | $27.73 | $27.73 | $27.43 | $27.62 | $23.91 | 2,478 |
| 2020-07-30 | $27.69 | $27.89 | $27.66 | $27.85 | $24.11 | 4,170 |
| 2020-07-29 | $27.92 | $28.09 | $27.84 | $28.09 | $24.31 | 4,447 |
| 2020-07-28 | $27.74 | $27.84 | $27.61 | $27.61 | $23.90 | 1,906 |
| 2020-07-27 | $27.66 | $27.90 | $27.66 | $27.78 | $24.05 | 1,287 |
| 2020-07-24 | $27.72 | $27.72 | $27.55 | $27.55 | $23.84 | 752 |
| 2020-07-23 | $27.98 | $28.00 | $27.85 | $27.86 | $24.11 | 7,279 |
| 2020-07-22 | $27.85 | $27.85 | $27.73 | $27.82 | $24.08 | 1,457 |
| 2020-07-21 | $27.75 | $27.94 | $27.75 | $27.81 | $24.07 | 803 |
| 2020-07-20 | $27.34 | $27.41 | $27.16 | $27.41 | $23.72 | 11,055 |
| 2020-07-17 | $28.01 | $28.01 | $27.41 | $27.44 | $23.75 | 3,690 |
| 2020-07-16 | $27.37 | $27.41 | $27.36 | $27.41 | $23.73 | 3,603 |
| 2020-07-15 | $27.68 | $27.68 | $27.49 | $27.61 | $23.90 | 3,276 |
| 2020-07-14 | $26.91 | $27.02 | $26.84 | $27.02 | $23.38 | 2,030 |
| 2020-07-13 | $27.02 | $27.17 | $26.71 | $26.71 | $23.12 | 3,474 |
| 2020-07-10 | $26.74 | $26.85 | $26.70 | $26.85 | $23.24 | 1,373 |
| 2020-07-09 | $26.52 | $26.52 | $26.52 | $26.52 | $22.95 | 632 |
| 2020-07-08 | $26.94 | $26.94 | $26.68 | $26.91 | $23.29 | 3,285 |
| 2020-07-07 | $26.87 | $26.94 | $26.69 | $26.69 | $23.10 | 4,841 |
| 2020-07-06 | $27.03 | $27.14 | $27.02 | $27.14 | $23.49 | 5,618 |
| 2020-07-02 | $26.85 | $26.85 | $26.66 | $26.66 | $23.07 | 3,482 |
| 2020-07-01 | $26.56 | $26.59 | $26.48 | $26.48 | $22.92 | 1,087 |
| 2020-06-30 | $27.57 | $27.57 | $26.34 | $26.67 | $23.09 | 10,929 |
| 2020-06-29 | $26.26 | $26.26 | $26.26 | $26.26 | $22.72 | 271 |
| 2020-06-26 | $25.85 | $25.90 | $25.78 | $25.78 | $22.31 | 1,407 |
| 2020-06-25 | $26.10 | $26.43 | $26.09 | $26.43 | $22.87 | 2,357 |
| 2020-06-24 | $26.11 | $26.12 | $26.11 | $26.12 | $22.60 | 722 |
| 2020-06-23 | $26.96 | $27.02 | $26.83 | $26.86 | $23.25 | 2,823 |
| 2020-06-22 | $26.45 | $26.75 | $26.45 | $26.75 | $23.15 | 1,449 |
| 2020-06-19 | $26.96 | $26.97 | $26.58 | $26.65 | $23.07 | 2,233 |
| 2020-06-18 | $26.91 | $26.91 | $26.76 | $26.81 | $23.21 | 915 |
| 2020-06-17 | $26.93 | $27.08 | $26.85 | $26.85 | $23.23 | 2,123 |
| 2020-06-16 | $28.79 | $28.79 | $27.02 | $27.02 | $23.39 | 4,663 |
| 2020-06-15 | $25.97 | $26.60 | $25.97 | $26.55 | $22.98 | 3,114 |
| 2020-06-12 | $26.67 | $26.67 | $26.08 | $26.41 | $22.86 | 3,449 |
| 2020-06-11 | $26.67 | $26.67 | $25.79 | $25.81 | $22.34 | 40,781 |
| 2020-06-10 | $27.74 | $27.75 | $27.49 | $27.49 | $23.79 | 1,450 |
| 2020-06-09 | $27.78 | $27.98 | $27.78 | $27.86 | $24.11 | 8,125 |
| 2020-06-08 | $28.13 | $28.24 | $28.13 | $28.24 | $24.44 | 2,266 |
| 2020-06-05 | $27.80 | $28.05 | $27.80 | $27.84 | $24.10 | 6,736 |
| 2020-06-04 | $28.32 | $28.32 | $26.86 | $27.00 | $23.36 | 5,659 |
| 2020-06-03 | $26.99 | $27.09 | $26.96 | $26.99 | $23.36 | 10,140 |
| 2020-06-02 | $26.40 | $26.48 | $26.37 | $26.47 | $22.91 | 2,602 |
| 2020-06-01 | $26.24 | $26.32 | $26.20 | $26.26 | $22.73 | 2,440 |
| 2020-05-29 | $25.87 | $26.14 | $25.87 | $26.14 | $22.62 | 2,321 |
| 2020-05-28 | $26.44 | $26.45 | $26.11 | $26.11 | $22.60 | 1,435 |
| 2020-05-27 | $25.85 | $26.31 | $25.85 | $26.31 | $22.77 | 1,061 |
| 2020-05-26 | $25.98 | $25.98 | $25.78 | $25.78 | $22.31 | 2,486 |
| 2020-05-22 | $25.10 | $25.29 | $25.08 | $25.29 | $21.89 | 4,514 |
| 2020-05-21 | $25.30 | $25.37 | $24.12 | $25.27 | $21.87 | 12,422 |
| 2020-05-20 | $25.45 | $25.52 | $25.36 | $25.42 | $22.00 | 6,251 |
| 2020-05-19 | $25.19 | $25.35 | $24.99 | $24.99 | $21.63 | 677,246 |
| 2020-05-18 | $25.30 | $25.30 | $25.30 | $25.30 | $21.90 | 1 |
| 2020-05-15 | $24.05 | $24.32 | $24.01 | $24.30 | $21.03 | 1,422 |
| 2020-05-14 | $23.83 | $24.14 | $23.78 | $24.14 | $20.89 | 1,332,703 |
| 2020-05-13 | $23.95 | $23.95 | $23.95 | $23.95 | $20.73 | 0 |
| 2020-05-12 | $24.93 | $24.93 | $24.82 | $24.82 | $21.48 | 100,100 |
LeaderShares Equity Skew ETF (SQEW) News Headlines
Recent LeaderShares Equity Skew ETF (SQEW) News
Similar Companies to LeaderShares Equity Skew ETF (SQEW) 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 | -- | -- | -- |