Natixis Vaughan Nelson Mid Cap ETF (VNMC) Exchange: NYSE ARCA
Data as of April 24, 2024
$34.78 ($-0.01) -0.04%
Natixis Vaughan Nelson Mid Cap ETF - Daily Information
Click for more stock information on Natixis Vaughan Nelson Mid Cap ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $34.78 |
| Previous Close | $34.78 |
| High | $34.78 |
| Low | $34.78 |
| Adjusted Open | $34.78 |
| Previous Adjusted Close | $34.78 |
| Adjusted High | $34.78 |
| Adjusted Low | $34.78 |
About Natixis Vaughan Nelson Mid Cap ETF (VNMC)
Natixis Vaughan Nelson Mid Cap ETF
Invest in Natixis Vaughan Nelson Mid Cap ETF (VNMC)
Historical Stock Data for Natixis Vaughan Nelson Mid Cap ETF (VNMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2024-04-23 | $34.46 | $34.80 | $34.46 | $34.80 | $34.80 | 575 |
| 2024-04-22 | $34.20 | $34.33 | $34.20 | $34.33 | $34.33 | 200 |
| 2024-04-19 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2024-04-18 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 2,638 |
| 2024-04-17 | $34.66 | $34.67 | $34.25 | $34.25 | $34.25 | 2,638 |
| 2024-04-16 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 15 |
| 2024-04-15 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 15 |
| 2024-04-12 | $35.23 | $35.23 | $35.13 | $35.13 | $35.13 | 450 |
| 2024-04-11 | $35.72 | $35.79 | $35.72 | $35.79 | $35.79 | 577 |
| 2024-04-10 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 2 |
| 2024-04-09 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 12 |
| 2024-04-08 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 23 |
| 2024-04-05 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 56 |
| 2024-04-04 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 1 |
| 2024-04-03 | $36.14 | $36.14 | $36.14 | $36.14 | $36.13 | 35 |
| 2024-04-02 | $36.08 | $36.08 | $36.08 | $36.08 | $36.07 | 192 |
| 2024-04-01 | $36.38 | $36.40 | $36.38 | $36.40 | $36.39 | 192 |
| 2024-03-28 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 7 |
| 2024-03-27 | $36.31 | $36.48 | $36.31 | $36.48 | $36.48 | 318 |
| 2024-03-26 | $36.20 | $36.21 | $36.06 | $36.06 | $36.06 | 5,391 |
| 2024-03-25 | $36.10 | $36.10 | $36.01 | $36.01 | $36.01 | 287 |
| 2024-03-22 | $36.12 | $36.12 | $36.11 | $36.11 | $36.11 | 111 |
| 2024-03-21 | $36.34 | $36.34 | $36.27 | $36.27 | $36.27 | 204 |
| 2024-03-20 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 86 |
| 2024-03-19 | $35.18 | $35.46 | $35.18 | $35.46 | $35.46 | 329 |
| 2024-03-18 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 1 |
| 2024-03-15 | $35.38 | $35.47 | $35.32 | $35.32 | $35.32 | 224 |
| 2024-03-14 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 400 |
| 2024-03-13 | $35.84 | $35.91 | $35.76 | $35.76 | $35.76 | 400 |
| 2024-03-12 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 13 |
| 2024-03-11 | $35.47 | $35.51 | $35.47 | $35.51 | $35.51 | 6,421 |
| 2024-03-08 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 2 |
| 2024-03-07 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 1 |
| 2024-03-06 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 25 |
| 2024-03-05 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 28 |
| 2024-03-04 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 28 |
| 2024-03-01 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 13 |
| 2024-02-29 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 86 |
| 2024-02-28 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 3 |
| 2024-02-27 | $34.86 | $34.86 | $34.78 | $34.78 | $34.78 | 456 |
| 2024-02-26 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 8 |
| 2024-02-23 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 0 |
| 2024-02-22 | $34.66 | $34.66 | $34.63 | $34.63 | $34.63 | 120 |
| 2024-02-21 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 51 |
| 2024-02-20 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 51 |
| 2024-02-16 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 1 |
| 2024-02-15 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 2 |
| 2024-02-14 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 33 |
| 2024-02-13 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 33 |
| 2024-02-12 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 31 |
| 2024-02-09 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 20 |
| 2024-02-08 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 20 |
| 2024-02-07 | $33.06 | $33.18 | $33.06 | $33.18 | $33.18 | 176 |
| 2024-02-06 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 58 |
| 2024-02-05 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2024-02-02 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 13 |
| 2024-02-01 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 93 |
| 2024-01-31 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 18 |
| 2024-01-30 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 30 |
| 2024-01-29 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 1 |
| 2024-01-26 | $32.69 | $32.69 | $32.67 | $32.69 | $32.69 | 460 |
| 2024-01-25 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
| 2024-01-24 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
| 2024-01-23 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2024-01-22 | $32.74 | $32.82 | $32.74 | $32.82 | $32.82 | 109 |
| 2024-01-19 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 7 |
| 2024-01-18 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 2 |
| 2024-01-17 | $31.58 | $31.64 | $31.58 | $31.64 | $31.64 | 315 |
| 2024-01-16 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2024-01-12 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 296 |
| 2024-01-11 | $31.91 | $31.99 | $31.91 | $31.99 | $31.99 | 296 |
| 2024-01-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 2 |
| 2024-01-09 | $32.03 | $32.03 | $32.01 | $32.01 | $32.01 | 400 |
| 2024-01-08 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2024-01-05 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 100 |
| 2024-01-04 | $31.72 | $31.72 | $31.55 | $31.55 | $31.55 | 529 |
| 2024-01-03 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 23 |
| 2024-01-02 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 51 |
| 2023-12-29 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 78 |
| 2023-12-28 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 2 |
| 2023-12-27 | $32.97 | $32.98 | $32.93 | $32.93 | $32.93 | 465 |
| 2023-12-26 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2023-12-22 | $32.58 | $32.60 | $32.58 | $32.60 | $32.60 | 189 |
| 2023-12-21 | $32.85 | $32.85 | $32.85 | $32.85 | $32.49 | 1 |
| 2023-12-20 | $33.09 | $33.09 | $32.41 | $32.41 | $32.07 | 424 |
| 2023-12-19 | $32.94 | $32.94 | $32.94 | $32.94 | $32.58 | 5 |
| 2023-12-18 | $32.66 | $32.66 | $32.66 | $32.66 | $32.31 | 5 |
| 2023-12-15 | $32.66 | $32.66 | $32.66 | $32.66 | $32.31 | 506 |
| 2023-12-14 | $32.83 | $32.83 | $32.83 | $32.83 | $32.48 | 102 |
| 2023-12-13 | $31.42 | $32.05 | $31.42 | $32.05 | $31.70 | 102 |
| 2023-12-12 | $31.21 | $31.26 | $31.21 | $31.26 | $30.93 | 482 |
| 2023-12-11 | $31.19 | $31.19 | $31.19 | $31.19 | $30.85 | 10 |
| 2023-12-08 | $30.92 | $30.92 | $30.92 | $30.92 | $30.59 | 0 |
| 2023-12-07 | $30.75 | $30.75 | $30.75 | $30.75 | $30.42 | 2 |
| 2023-12-06 | $30.55 | $30.55 | $30.55 | $30.55 | $30.23 | 2 |
| 2023-12-05 | $30.76 | $30.76 | $30.76 | $30.76 | $30.43 | 49 |
| 2023-12-04 | $31.14 | $31.14 | $31.14 | $31.14 | $30.80 | 13 |
| 2023-12-01 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 2 |
| 2023-11-30 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 2 |
| 2023-11-29 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 2 |
| 2023-11-28 | $29.99 | $29.99 | $29.98 | $29.98 | $29.98 | 1,000 |
| 2023-11-27 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2023-11-24 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 2 |
| 2023-11-22 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 1 |
| 2023-11-21 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 2 |
| 2023-11-20 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 15 |
| 2023-11-17 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 9 |
| 2023-11-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 2 |
| 2023-11-15 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 1 |
| 2023-11-14 | $29.89 | $29.89 | $29.83 | $29.83 | $29.83 | 732 |
| 2023-11-13 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2023-11-10 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 2 |
| 2023-11-09 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2,091 |
| 2023-11-08 | $28.79 | $28.82 | $28.77 | $28.82 | $28.82 | 2,091 |
| 2023-11-07 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2023-11-06 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2023-11-03 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 2 |
| 2023-11-02 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 2 |
| 2023-11-01 | $27.69 | $27.71 | $27.69 | $27.71 | $27.71 | 119 |
| 2023-10-31 | $27.45 | $27.57 | $27.45 | $27.57 | $27.57 | 887 |
| 2023-10-30 | $27.38 | $27.38 | $27.29 | $27.29 | $27.29 | 557 |
| 2023-10-27 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2023-10-26 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-10-25 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-10-24 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 28 |
| 2023-10-23 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 28 |
| 2023-10-20 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 1 |
| 2023-10-19 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 1 |
| 2023-10-18 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 1 |
| 2023-10-17 | $29.19 | $29.19 | $29.16 | $29.16 | $29.16 | 522 |
| 2023-10-16 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 2 |
| 2023-10-13 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 2 |
| 2023-10-12 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 8 |
| 2023-10-11 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 8 |
| 2023-10-10 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 2 |
| 2023-10-09 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-10-06 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 2 |
| 2023-10-05 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 8 |
| 2023-10-04 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 8 |
| 2023-10-03 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 2 |
| 2023-10-02 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 2 |
| 2023-09-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2 |
| 2023-09-28 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 2 |
| 2023-09-27 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 2 |
| 2023-09-26 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2023-09-25 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2023-09-22 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-09-21 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2023-09-20 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 22 |
| 2023-09-19 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 10 |
| 2023-09-18 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2023-09-15 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 13 |
| 2023-09-14 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 10 |
| 2023-09-13 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2023-09-12 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 1 |
| 2023-09-11 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 1 |
| 2023-09-08 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 2 |
| 2023-09-07 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 2 |
| 2023-09-06 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 2 |
| 2023-09-05 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 2 |
| 2023-09-01 | $29.85 | $29.92 | $29.81 | $29.81 | $29.81 | 136,718 |
| 2023-08-31 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 97 |
| 2023-08-30 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 97 |
| 2023-08-29 | $29.56 | $29.73 | $29.56 | $29.73 | $29.73 | 613 |
| 2023-08-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-08-25 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 2 |
| 2023-08-24 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2 |
| 2023-08-23 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2023-08-22 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2023-08-21 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-08-18 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 2 |
| 2023-08-17 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 10 |
| 2023-08-16 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 10 |
| 2023-08-15 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 2 |
| 2023-08-14 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2023-08-11 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2023-08-10 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2023-08-09 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 1 |
| 2023-08-08 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 1 |
| 2023-08-07 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2023-08-04 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 9,729 |
| 2023-08-03 | $29.83 | $29.83 | $29.77 | $29.77 | $29.77 | 9,729 |
| 2023-08-02 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 2 |
| 2023-08-01 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 1 |
| 2023-07-31 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 2 |
| 2023-07-28 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2023-07-27 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 2 |
| 2023-07-26 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 2 |
| 2023-07-25 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 2 |
| 2023-07-24 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 0 |
| 2023-07-21 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 2 |
| 2023-07-20 | $30.20 | $30.27 | $30.20 | $30.27 | $30.27 | 445 |
| 2023-07-19 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 2 |
| 2023-07-18 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 686 |
| 2023-07-17 | $30.08 | $30.12 | $30.08 | $30.08 | $30.08 | 686 |
| 2023-07-14 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-07-13 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 2 |
| 2023-07-12 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 2 |
| 2023-07-11 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 2 |
| 2023-07-10 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 2 |
| 2023-07-07 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-07-06 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 2 |
| 2023-07-05 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 2 |
| 2023-07-03 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 2 |
| 2023-06-30 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 2 |
| 2023-06-29 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 2 |
| 2023-06-28 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 3 |
| 2023-06-27 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 2 |
| 2023-06-26 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 2 |
| 2023-06-23 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 2 |
| 2023-06-22 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 2 |
| 2023-06-21 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 2 |
| 2023-06-20 | $29.18 | $29.22 | $29.16 | $29.22 | $29.22 | 1,193 |
| 2023-06-16 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 2 |
| 2023-06-15 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 2 |
| 2023-06-14 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 2 |
| 2023-06-13 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 2 |
| 2023-06-12 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-06-09 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 2 |
| 2023-06-08 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 2 |
| 2023-06-07 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 5 |
| 2023-06-06 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2023-06-05 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2023-06-02 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 1 |
| 2023-06-01 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 1 |
| 2023-05-31 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-05-30 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2023-05-26 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 2 |
| 2023-05-25 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 2 |
| 2023-05-24 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 53 |
| 2023-05-23 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 1 |
| 2023-05-22 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 1 |
| 2023-05-19 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-05-18 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 119 |
| 2023-05-17 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 119 |
| 2023-05-16 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 2 |
| 2023-05-15 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-05-12 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 20 |
| 2023-05-11 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 2 |
| 2023-05-10 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 1 |
| 2023-05-09 | $28.88 | $28.88 | $28.81 | $28.81 | $28.81 | 100 |
| 2023-05-08 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 20 |
| 2023-05-05 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 4 |
| 2023-05-04 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 8 |
| 2023-05-03 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 2 |
| 2023-05-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 2 |
| 2023-05-01 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 11 |
| 2023-04-28 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 11 |
| 2023-04-27 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 2 |
| 2023-04-26 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 2 |
| 2023-04-25 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 2 |
| 2023-04-24 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 2 |
| 2023-04-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 12 |
| 2023-04-20 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-04-19 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-04-18 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 22 |
| 2023-04-17 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 22 |
| 2023-04-14 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 1 |
| 2023-04-13 | $28.72 | $28.89 | $28.72 | $28.89 | $28.89 | 3,585 |
| 2023-04-12 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 2 |
| 2023-04-11 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 2 |
| 2023-04-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-04-06 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 86 |
| 2023-04-05 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2023-04-04 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 1,460 |
| 2023-04-03 | $28.69 | $28.73 | $28.69 | $28.73 | $28.73 | 1,460 |
| 2023-03-31 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 2 |
| 2023-03-30 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 1 |
| 2023-03-29 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 1 |
| 2023-03-28 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 1 |
| 2023-03-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2 |
| 2023-03-24 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 2 |
| 2023-03-23 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 2 |
| 2023-03-22 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2023-03-21 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-20 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 2 |
| 2023-03-17 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 2 |
| 2023-03-16 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 1 |
| 2023-03-15 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 4 |
| 2023-03-14 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 5 |
| 2023-03-13 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-03-10 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 297 |
| 2023-03-09 | $29.00 | $29.00 | $28.62 | $28.62 | $28.62 | 297 |
| 2023-03-08 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 4 |
| 2023-03-07 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 11 |
| 2023-03-06 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 11 |
| 2023-03-03 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 4 |
| 2023-03-02 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 2 |
| 2023-03-01 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 2 |
| 2023-02-28 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 102 |
| 2023-02-27 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 1 |
| 2023-02-24 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 1 |
| 2023-02-23 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 4,000 |
| 2023-02-22 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 4,000 |
| 2023-02-21 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-02-17 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 2 |
| 2023-02-16 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 4,179 |
| 2023-02-15 | $30.28 | $30.30 | $30.28 | $30.30 | $30.30 | 4,179 |
| 2023-02-14 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2023-02-13 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 0 |
| 2023-02-10 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 2 |
| 2023-02-09 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 2 |
| 2023-02-08 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 15 |
| 2023-02-07 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2023-02-06 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
| 2023-02-03 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 4 |
| 2023-02-02 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 4 |
| 2023-02-01 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2023-01-31 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2023-01-30 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2023-01-27 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2023-01-26 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2023-01-25 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2023-01-24 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2023-01-23 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2023-01-20 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2023-01-19 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 600 |
| 2023-01-18 | $29.00 | $29.01 | $29.00 | $29.01 | $29.01 | 600 |
| 2023-01-17 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2023-01-13 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-01-12 | $29.38 | $29.38 | $29.29 | $29.29 | $29.29 | 178 |
| 2023-01-11 | $29.08 | $29.24 | $29.08 | $29.24 | $29.24 | 160 |
| 2023-01-10 | $28.87 | $29.01 | $28.87 | $29.01 | $29.01 | 885 |
| 2023-01-09 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-01-06 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-01-05 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 1 |
| 2023-01-04 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1 |
| 2023-01-03 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 9 |
| 2022-12-30 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 1 |
| 2022-12-29 | $28.39 | $28.54 | $28.35 | $28.45 | $28.45 | 1,730 |
| 2022-12-28 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2022-12-27 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 27,694 |
| 2022-12-23 | $28.56 | $28.64 | $28.50 | $28.64 | $28.64 | 27,694 |
| 2022-12-22 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 1 |
| 2022-12-21 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2022-12-20 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 2 |
| 2022-12-19 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 2 |
| 2022-12-16 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2022-12-15 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2022-12-14 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-12-13 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 3 |
| 2022-12-12 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 3 |
| 2022-12-09 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 26 |
| 2022-12-08 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 38 |
| 2022-12-07 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 10 |
| 2022-12-06 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 3 |
| 2022-12-05 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 10,501 |
| 2022-12-02 | $29.95 | $29.98 | $29.92 | $29.98 | $29.98 | 10,501 |
| 2022-12-01 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2022-11-30 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 25 |
| 2022-11-29 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 25 |
| 2022-11-28 | $29.24 | $29.24 | $29.20 | $29.20 | $29.20 | 110 |
| 2022-11-25 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 5 |
| 2022-11-23 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 10 |
| 2022-11-22 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 10 |
| 2022-11-21 | $28.91 | $28.99 | $28.91 | $28.99 | $28.99 | 282 |
| 2022-11-18 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2022-11-17 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2022-11-16 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 10 |
| 2022-11-15 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 10 |
| 2022-11-14 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2022-11-11 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2022-11-10 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 657 |
| 2022-11-09 | $28.04 | $28.04 | $27.81 | $27.81 | $27.81 | 657 |
| 2022-11-08 | $28.06 | $28.31 | $28.06 | $28.28 | $28.28 | 944 |
| 2022-11-07 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2022-11-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-11-03 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 5 |
| 2022-11-02 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 5 |
| 2022-11-01 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 2 |
| 2022-10-31 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 2 |
| 2022-10-28 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2022-10-27 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2022-10-26 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2022-10-25 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-10-24 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-21 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-10-20 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2022-10-19 | $26.59 | $26.59 | $26.58 | $26.58 | $26.58 | 285 |
| 2022-10-18 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2022-10-17 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2022-10-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 1 |
| 2022-10-13 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 2 |
| 2022-10-12 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2022-10-11 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2022-10-10 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-10-07 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-10-06 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2022-10-05 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 200 |
| 2022-10-04 | $27.36 | $27.43 | $27.36 | $27.43 | $27.43 | 200 |
| 2022-10-03 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2022-09-30 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-09-29 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2022-09-28 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-09-27 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 201 |
| 2022-09-26 | $26.48 | $26.48 | $26.34 | $26.34 | $26.34 | 201 |
| 2022-09-23 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2022-09-22 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2022-09-21 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2022-09-20 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2022-09-19 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2022-09-16 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 2 |
| 2022-09-15 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 2 |
| 2022-09-14 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2022-09-13 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2022-09-12 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2022-09-09 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 2 |
| 2022-09-08 | $28.44 | $28.91 | $28.26 | $28.91 | $28.91 | 12,902 |
| 2022-09-07 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2022-09-06 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2022-09-02 | $28.63 | $28.63 | $28.35 | $28.35 | $28.35 | 176 |
| 2022-09-01 | $28.52 | $28.52 | $28.34 | $28.48 | $28.48 | 27,300 |
| 2022-08-31 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-08-30 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 6 |
| 2022-08-29 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 6 |
| 2022-08-26 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 1 |
| 2022-08-25 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 1 |
| 2022-08-24 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2022-08-23 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 91 |
| 2022-08-22 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 91 |
| 2022-08-19 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 11 |
| 2022-08-18 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 2 |
| 2022-08-17 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 35 |
| 2022-08-16 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 56 |
| 2022-08-15 | $30.14 | $30.20 | $30.14 | $30.20 | $30.20 | 129 |
| 2022-08-12 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 43 |
| 2022-08-11 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 43 |
| 2022-08-10 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 1 |
| 2022-08-09 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 4 |
| 2022-08-08 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 4 |
| 2022-08-05 | $28.97 | $29.06 | $28.95 | $29.06 | $29.06 | 1,000 |
| 2022-08-04 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 166 |
| 2022-08-03 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 166 |
| 2022-08-02 | $29.01 | $29.09 | $28.93 | $28.93 | $28.93 | 702 |
| 2022-08-01 | $29.03 | $29.09 | $28.97 | $29.09 | $29.09 | 800 |
| 2022-07-29 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 5 |
| 2022-07-28 | $28.54 | $29.09 | $28.54 | $29.09 | $29.09 | 390 |
| 2022-07-27 | $28.63 | $28.66 | $28.63 | $28.66 | $28.66 | 300 |
| 2022-07-26 | $28.18 | $28.24 | $28.18 | $28.24 | $28.24 | 301 |
| 2022-07-25 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 5 |
| 2022-07-22 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2022-07-21 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2022-07-20 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2022-07-19 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2022-07-18 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2022-07-15 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2022-07-14 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 1 |
| 2022-07-13 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 1 |
| 2022-07-12 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 1 |
| 2022-07-11 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 2 |
| 2022-07-08 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 2 |
| 2022-07-07 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 3 |
| 2022-07-06 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 6 |
| 2022-07-05 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 9 |
| 2022-07-01 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 162 |
| 2022-06-30 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 82 |
| 2022-06-29 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 4 |
| 2022-06-28 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 17 |
| 2022-06-27 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 17 |
| 2022-06-24 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 3 |
| 2022-06-23 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 3 |
| 2022-06-22 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 2 |
| 2022-06-21 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2022-06-17 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2022-06-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 85 |
| 2022-06-15 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 85 |
| 2022-06-14 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 1 |
| 2022-06-13 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 5 |
| 2022-06-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 2 |
| 2022-06-09 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 8 |
| 2022-06-08 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 32 |
| 2022-06-07 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 1 |
| 2022-06-06 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 12 |
| 2022-06-03 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2022-06-02 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 102 |
| 2022-06-01 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 102 |
| 2022-05-31 | $29.84 | $29.92 | $29.84 | $29.92 | $29.92 | 122 |
| 2022-05-27 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 32 |
| 2022-05-26 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 4 |
| 2022-05-25 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 18 |
| 2022-05-24 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 138 |
| 2022-05-23 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 5 |
| 2022-05-20 | $28.02 | $28.51 | $28.02 | $28.51 | $28.51 | 100 |
| 2022-05-19 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2022-05-18 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1 |
| 2022-05-17 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 1 |
| 2022-05-16 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 73 |
| 2022-05-13 | $28.44 | $28.47 | $28.44 | $28.47 | $28.47 | 309 |
| 2022-05-12 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 4 |
| 2022-05-11 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 4 |
| 2022-05-10 | $28.37 | $28.37 | $28.00 | $28.00 | $28.00 | 300 |
| 2022-05-09 | $28.21 | $28.21 | $28.02 | $28.02 | $28.02 | 243 |
| 2022-05-06 | $29.11 | $29.11 | $28.91 | $29.00 | $29.00 | 327 |
| 2022-05-05 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 1 |
| 2022-05-04 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 1 |
| 2022-05-03 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 1 |
| 2022-05-02 | $29.01 | $29.04 | $29.00 | $29.04 | $29.04 | 1,724 |
| 2022-04-29 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-04-28 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 0 |
| 2022-04-27 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2022-04-26 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 400 |
| 2022-04-25 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 400 |
| 2022-04-22 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2022-04-21 | $31.26 | $31.26 | $30.70 | $30.70 | $30.70 | 321 |
| 2022-04-20 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2022-04-19 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 2 |
| 2022-04-18 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 2 |
| 2022-04-14 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2022-04-13 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2022-04-12 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 0 |
| 2022-04-11 | $30.66 | $30.72 | $30.49 | $30.49 | $30.49 | 4,705 |
| 2022-04-08 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2022-04-07 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 2 |
| 2022-04-06 | $31.57 | $31.57 | $31.57 | $31.57 | $30.65 | 1 |
| 2022-04-05 | $31.69 | $31.69 | $31.56 | $31.56 | $30.63 | 3,769 |
| 2022-04-04 | $31.82 | $31.82 | $31.82 | $31.82 | $30.88 | 0 |
| 2022-04-01 | $31.92 | $31.92 | $31.92 | $31.92 | $30.98 | 100 |
| 2022-03-31 | $31.75 | $31.75 | $31.75 | $31.75 | $30.82 | 100 |
| 2022-03-30 | $32.07 | $32.07 | $32.07 | $32.07 | $31.13 | 20 |
| 2022-03-29 | $32.19 | $32.19 | $32.19 | $32.19 | $31.24 | 100 |
| 2022-03-28 | $31.95 | $31.95 | $31.95 | $31.95 | $31.01 | 69 |
| 2022-03-25 | $31.85 | $31.85 | $31.85 | $31.85 | $30.92 | 1 |
| 2022-03-24 | $31.62 | $31.62 | $31.62 | $31.62 | $30.69 | 1 |
| 2022-03-23 | $31.38 | $31.38 | $31.38 | $31.38 | $30.46 | 0 |
| 2022-03-22 | $31.77 | $31.77 | $31.77 | $31.77 | $30.84 | 1 |
| 2022-03-21 | $31.64 | $31.64 | $31.64 | $31.64 | $30.71 | 1 |
| 2022-03-18 | $31.40 | $31.68 | $31.37 | $31.68 | $30.75 | 840 |
| 2022-03-17 | $31.29 | $31.41 | $31.29 | $31.41 | $30.49 | 118 |
| 2022-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $30.09 | 2 |
| 2022-03-15 | $30.38 | $30.38 | $30.38 | $30.38 | $29.49 | 2 |
| 2022-03-14 | $30.03 | $30.03 | $30.03 | $30.03 | $29.15 | 0 |
| 2022-03-11 | $30.27 | $30.27 | $30.27 | $30.27 | $29.38 | 9,388 |
| 2022-03-10 | $30.18 | $30.48 | $30.14 | $30.48 | $29.58 | 9,388 |
| 2022-03-09 | $30.56 | $30.62 | $30.27 | $30.46 | $29.56 | 31,623 |
| 2022-03-08 | $29.91 | $29.91 | $29.82 | $29.82 | $28.94 | 272 |
| 2022-03-07 | $29.91 | $29.91 | $29.91 | $29.91 | $29.03 | 0 |
| 2022-03-04 | $31.04 | $31.04 | $31.04 | $31.04 | $30.13 | 2 |
| 2022-03-03 | $31.41 | $31.41 | $31.41 | $31.41 | $30.49 | 2 |
| 2022-03-02 | $31.84 | $31.84 | $31.84 | $31.84 | $30.90 | 0 |
| 2022-03-01 | $31.16 | $31.16 | $31.16 | $31.16 | $30.25 | 0 |
| 2022-02-28 | $31.93 | $31.93 | $31.93 | $31.93 | $30.99 | 26 |
| 2022-02-25 | $31.93 | $31.93 | $31.93 | $31.93 | $30.99 | 26 |
| 2022-02-24 | $31.08 | $31.08 | $31.08 | $31.08 | $30.17 | 214 |
| 2022-02-23 | $31.00 | $31.00 | $30.60 | $30.60 | $29.70 | 214 |
| 2022-02-22 | $31.08 | $31.08 | $31.08 | $31.08 | $30.17 | 20 |
| 2022-02-18 | $31.38 | $31.38 | $31.38 | $31.38 | $30.45 | 0 |
| 2022-02-17 | $31.52 | $31.52 | $31.52 | $31.52 | $30.59 | 0 |
| 2022-02-16 | $32.10 | $32.10 | $32.10 | $32.10 | $31.16 | 0 |
| 2022-02-15 | $31.91 | $31.91 | $31.91 | $31.91 | $30.97 | 1 |
| 2022-02-14 | $31.37 | $31.37 | $31.37 | $31.37 | $30.45 | 1 |
| 2022-02-11 | $31.68 | $31.68 | $31.68 | $31.68 | $30.75 | 0 |
| 2022-02-10 | $32.11 | $32.11 | $32.11 | $32.11 | $31.17 | 0 |
| 2022-02-09 | $32.46 | $32.46 | $32.46 | $32.46 | $31.51 | 143 |
| 2022-02-08 | $31.80 | $31.82 | $31.80 | $31.82 | $30.89 | 143 |
| 2022-02-07 | $31.38 | $31.38 | $31.38 | $31.38 | $30.46 | 0 |
| 2022-02-04 | $31.45 | $31.45 | $31.45 | $31.45 | $30.53 | 0 |
| 2022-02-03 | $31.25 | $31.25 | $31.25 | $31.25 | $30.33 | 600 |
| 2022-02-02 | $31.74 | $31.79 | $31.74 | $31.77 | $30.84 | 600 |
| 2022-02-01 | $31.57 | $31.57 | $31.57 | $31.57 | $30.64 | 1,267 |
| 2022-01-31 | $30.75 | $31.35 | $30.75 | $31.35 | $30.43 | 1,267 |
| 2022-01-28 | $30.66 | $30.66 | $30.66 | $30.66 | $29.76 | 44 |
| 2022-01-27 | $30.23 | $30.23 | $30.23 | $30.23 | $29.34 | 6,495 |
| 2022-01-26 | $31.16 | $31.16 | $30.50 | $30.50 | $29.61 | 6,495 |
| 2022-01-25 | $30.61 | $30.82 | $30.60 | $30.82 | $29.92 | 548 |
| 2022-01-24 | $30.52 | $31.28 | $30.52 | $31.28 | $30.36 | 282 |
| 2022-01-21 | $31.02 | $31.02 | $31.02 | $31.02 | $30.11 | 159 |
| 2022-01-20 | $32.30 | $32.30 | $31.39 | $31.39 | $30.47 | 159 |
| 2022-01-19 | $31.79 | $31.79 | $31.79 | $31.79 | $30.86 | 45 |
| 2022-01-18 | $32.04 | $32.04 | $32.04 | $32.04 | $31.10 | 2 |
| 2022-01-14 | $32.66 | $32.66 | $32.66 | $32.66 | $31.70 | 926 |
| 2022-01-13 | $32.91 | $32.91 | $32.71 | $32.71 | $31.75 | 926 |
| 2022-01-12 | $32.94 | $32.94 | $32.94 | $32.94 | $31.98 | 0 |
| 2022-01-11 | $32.77 | $32.77 | $32.77 | $32.77 | $31.81 | 3 |
| 2022-01-10 | $32.44 | $32.44 | $32.44 | $32.44 | $31.48 | 3 |
| 2022-01-07 | $32.45 | $32.45 | $32.45 | $32.45 | $31.50 | 811 |
| 2022-01-06 | $32.68 | $32.68 | $32.62 | $32.62 | $31.66 | 811 |
| 2022-01-05 | $32.52 | $32.52 | $32.52 | $32.52 | $31.57 | 0 |
| 2022-01-04 | $33.11 | $33.11 | $33.11 | $33.11 | $32.14 | 1,105 |
| 2022-01-03 | $33.03 | $33.03 | $32.91 | $32.94 | $31.97 | 1,105 |
| 2021-12-31 | $32.97 | $32.97 | $32.97 | $32.97 | $32.00 | 2 |
| 2021-12-30 | $32.92 | $32.92 | $32.92 | $32.92 | $31.95 | 2 |
| 2021-12-29 | $32.90 | $32.96 | $32.84 | $32.91 | $31.94 | 16,633 |
| 2021-12-28 | $32.92 | $32.92 | $32.92 | $32.92 | $31.95 | 23,460 |
| 2021-12-27 | $32.79 | $35.70 | $32.79 | $32.91 | $31.95 | 23,460 |
| 2021-12-23 | $35.79 | $35.80 | $35.79 | $35.80 | $31.66 | 314 |
| 2021-12-22 | $35.44 | $35.44 | $35.44 | $35.44 | $31.34 | 68 |
| 2021-12-21 | $35.13 | $35.13 | $35.13 | $35.13 | $31.07 | 68 |
| 2021-12-20 | $34.33 | $34.33 | $34.33 | $34.33 | $30.36 | 5 |
| 2021-12-17 | $34.88 | $34.88 | $34.88 | $34.88 | $30.85 | 5 |
| 2021-12-16 | $34.99 | $34.99 | $34.99 | $34.99 | $30.94 | 61 |
| 2021-12-15 | $35.12 | $35.12 | $35.12 | $35.12 | $31.06 | 61 |
| 2021-12-14 | $34.81 | $34.81 | $34.81 | $34.81 | $30.78 | 49 |
| 2021-12-13 | $35.05 | $35.05 | $35.05 | $35.05 | $31.00 | 325 |
| 2021-12-10 | $35.50 | $35.50 | $35.50 | $35.50 | $31.40 | 6 |
| 2021-12-09 | $35.49 | $35.49 | $35.49 | $35.49 | $31.39 | 142 |
| 2021-12-08 | $35.82 | $35.82 | $35.82 | $35.82 | $31.67 | 7 |
| 2021-12-07 | $35.63 | $35.63 | $35.63 | $35.63 | $31.51 | 1,047 |
| 2021-12-06 | $35.05 | $35.05 | $34.98 | $34.98 | $30.94 | 1,047 |
| 2021-12-03 | $34.26 | $34.37 | $34.22 | $34.37 | $30.39 | 396 |
| 2021-12-02 | $34.30 | $34.69 | $34.30 | $34.59 | $30.59 | 2,041 |
| 2021-12-01 | $35.03 | $35.03 | $33.85 | $33.85 | $29.93 | 1,047 |
| 2021-11-30 | $34.32 | $34.32 | $34.32 | $34.32 | $30.35 | 5 |
| 2021-11-29 | $35.30 | $35.30 | $35.30 | $35.30 | $31.22 | 9 |
| 2021-11-26 | $35.35 | $35.35 | $35.08 | $35.12 | $31.06 | 1,098 |
| 2021-11-24 | $36.05 | $36.05 | $36.05 | $36.05 | $31.89 | 30 |
| 2021-11-23 | $36.03 | $36.03 | $36.03 | $36.03 | $31.87 | 84 |
| 2021-11-22 | $36.07 | $36.07 | $36.07 | $36.07 | $31.90 | 1 |
| 2021-11-19 | $35.90 | $35.90 | $35.89 | $35.89 | $31.74 | 150 |
| 2021-11-18 | $36.19 | $36.19 | $36.01 | $36.01 | $31.85 | 669 |
| 2021-11-17 | $36.22 | $36.22 | $36.22 | $36.22 | $32.03 | 5 |
| 2021-11-16 | $36.44 | $36.44 | $36.44 | $36.44 | $32.23 | 103 |
| 2021-11-15 | $36.34 | $36.34 | $36.31 | $36.31 | $32.11 | 103 |
| 2021-11-12 | $36.29 | $36.29 | $36.29 | $36.29 | $32.09 | 747 |
| 2021-11-11 | $36.11 | $36.18 | $36.11 | $36.16 | $31.98 | 747 |
| 2021-11-10 | $36.60 | $36.60 | $36.17 | $36.17 | $31.99 | 2,104 |
| 2021-11-09 | $36.37 | $36.37 | $36.37 | $36.37 | $32.17 | 53 |
| 2021-11-08 | $36.40 | $36.40 | $36.40 | $36.40 | $32.19 | 0 |
| 2021-11-05 | $36.42 | $36.42 | $36.42 | $36.42 | $32.21 | 201,063 |
| 2021-11-04 | $36.06 | $36.33 | $35.99 | $36.09 | $31.92 | 201,063 |
| 2021-11-03 | $36.25 | $36.25 | $36.25 | $36.25 | $32.06 | 100 |
| 2021-11-02 | $35.95 | $35.95 | $35.95 | $35.95 | $31.79 | 3 |
| 2021-11-01 | $35.94 | $35.94 | $35.94 | $35.94 | $31.78 | 3 |
| 2021-10-29 | $35.62 | $35.62 | $35.62 | $35.62 | $31.50 | 922 |
| 2021-10-28 | $35.19 | $35.52 | $35.19 | $35.52 | $31.41 | 922 |
| 2021-10-27 | $35.22 | $35.22 | $35.22 | $35.22 | $31.15 | 400 |
| 2021-10-26 | $35.88 | $35.92 | $35.73 | $35.73 | $31.60 | 400 |
| 2021-10-25 | $35.86 | $35.86 | $35.86 | $35.86 | $31.71 | 9 |
| 2021-10-22 | $35.97 | $35.97 | $35.96 | $35.96 | $31.80 | 113 |
| 2021-10-21 | $35.81 | $35.84 | $35.80 | $35.84 | $31.70 | 400 |
| 2021-10-20 | $35.56 | $35.73 | $35.56 | $35.73 | $31.60 | 201 |
| 2021-10-19 | $35.51 | $35.51 | $35.51 | $35.51 | $31.40 | 183 |
| 2021-10-18 | $35.20 | $35.20 | $35.20 | $35.20 | $31.13 | 183 |
| 2021-10-15 | $35.30 | $35.30 | $35.30 | $35.30 | $31.22 | 0 |
| 2021-10-14 | $35.22 | $35.22 | $35.22 | $35.22 | $31.15 | 302 |
| 2021-10-13 | $34.44 | $34.75 | $34.34 | $34.75 | $30.73 | 302 |
| 2021-10-12 | $34.65 | $34.65 | $34.55 | $34.55 | $30.55 | 154 |
| 2021-10-11 | $34.63 | $34.63 | $34.63 | $34.63 | $30.63 | 1 |
| 2021-10-08 | $35.07 | $35.07 | $34.93 | $34.93 | $30.89 | 100 |
| 2021-10-07 | $35.02 | $35.22 | $34.93 | $34.93 | $30.89 | 641 |
| 2021-10-06 | $34.64 | $34.64 | $34.64 | $34.64 | $30.63 | 1 |
| 2021-10-05 | $34.52 | $34.78 | $34.52 | $34.62 | $30.62 | 201 |
| 2021-10-04 | $34.36 | $34.36 | $34.36 | $34.36 | $30.39 | 1 |
| 2021-10-01 | $34.19 | $34.62 | $34.19 | $34.62 | $30.62 | 1,118 |
| 2021-09-30 | $34.20 | $34.20 | $34.20 | $34.20 | $30.24 | 1 |
| 2021-09-29 | $34.56 | $34.56 | $34.56 | $34.56 | $30.56 | 2 |
| 2021-09-28 | $34.47 | $34.47 | $34.47 | $34.47 | $30.49 | 1 |
| 2021-09-27 | $35.15 | $35.15 | $35.04 | $35.04 | $30.99 | 692 |
| 2021-09-24 | $34.98 | $34.98 | $34.98 | $34.98 | $30.94 | 54 |
| 2021-09-23 | $34.89 | $34.89 | $34.89 | $34.89 | $30.85 | 2 |
| 2021-09-22 | $34.38 | $34.38 | $34.38 | $34.38 | $30.41 | 2 |
| 2021-09-21 | $34.20 | $34.22 | $33.97 | $33.97 | $30.04 | 401 |
| 2021-09-20 | $34.22 | $34.22 | $33.90 | $34.04 | $30.10 | 894 |
| 2021-09-17 | $34.69 | $34.69 | $34.69 | $34.69 | $30.68 | 60,000 |
| 2021-09-16 | $34.92 | $34.98 | $34.91 | $34.98 | $30.93 | 60,000 |
| 2021-09-15 | $35.01 | $35.01 | $35.01 | $35.01 | $30.96 | 0 |
| 2021-09-14 | $34.59 | $34.59 | $34.59 | $34.59 | $30.59 | 0 |
| 2021-09-13 | $34.91 | $34.91 | $34.91 | $34.91 | $30.88 | 37 |
| 2021-09-10 | $34.88 | $34.88 | $34.88 | $34.88 | $30.84 | 37 |
| 2021-09-09 | $35.16 | $35.16 | $35.16 | $35.16 | $31.09 | 3 |
| 2021-09-08 | $35.17 | $35.17 | $35.17 | $35.17 | $31.10 | 533 |
| 2021-09-07 | $35.40 | $35.40 | $35.25 | $35.25 | $31.17 | 533 |
| 2021-09-03 | $35.64 | $35.64 | $35.56 | $35.56 | $31.45 | 150 |
| 2021-09-02 | $35.74 | $35.74 | $35.68 | $35.68 | $31.55 | 174 |
| 2021-09-01 | $35.40 | $35.49 | $35.40 | $35.49 | $31.38 | 307 |
| 2021-08-31 | $35.44 | $35.48 | $35.44 | $35.48 | $31.38 | 952 |
| 2021-08-30 | $35.44 | $35.44 | $35.44 | $35.44 | $31.34 | 1 |
| 2021-08-27 | $35.56 | $35.56 | $35.56 | $35.56 | $31.45 | 0 |
| 2021-08-26 | $35.10 | $35.10 | $35.10 | $35.10 | $31.04 | 0 |
| 2021-08-25 | $35.28 | $35.28 | $35.28 | $35.28 | $31.20 | 84 |
| 2021-08-24 | $34.96 | $34.96 | $34.96 | $34.96 | $30.92 | 84 |
| 2021-08-23 | $34.57 | $34.57 | $34.57 | $34.57 | $30.58 | 0 |
| 2021-08-20 | $34.31 | $34.31 | $34.31 | $34.31 | $30.35 | 2 |
| 2021-08-19 | $34.00 | $34.00 | $34.00 | $34.00 | $30.07 | 2 |
| 2021-08-18 | $34.25 | $34.25 | $34.25 | $34.25 | $30.29 | 0 |
| 2021-08-17 | $34.51 | $34.51 | $34.51 | $34.51 | $30.52 | 0 |
| 2021-08-16 | $34.91 | $34.91 | $34.91 | $34.91 | $30.87 | 0 |
| 2021-08-13 | $35.02 | $35.02 | $35.02 | $35.02 | $30.97 | 0 |
| 2021-08-12 | $35.09 | $35.09 | $35.09 | $35.09 | $31.03 | 0 |
| 2021-08-11 | $34.99 | $34.99 | $34.99 | $34.99 | $30.95 | 0 |
| 2021-08-10 | $34.74 | $34.74 | $34.74 | $34.74 | $30.73 | 383 |
| 2021-08-09 | $34.65 | $34.65 | $34.53 | $34.53 | $30.54 | 383 |
| 2021-08-06 | $34.95 | $34.95 | $34.95 | $34.95 | $30.91 | 44 |
| 2021-08-05 | $34.67 | $34.67 | $34.67 | $34.67 | $30.66 | 10 |
| 2021-08-04 | $34.60 | $34.60 | $34.60 | $34.60 | $30.60 | 10 |
| 2021-08-03 | $34.98 | $34.98 | $34.98 | $34.98 | $30.93 | 0 |
| 2021-08-02 | $34.73 | $34.73 | $34.73 | $34.73 | $30.72 | 0 |
| 2021-07-30 | $34.86 | $34.86 | $34.86 | $34.86 | $30.83 | 1 |
| 2021-07-29 | $34.98 | $34.98 | $34.98 | $34.98 | $30.94 | 1 |
| 2021-07-28 | $34.73 | $34.73 | $34.73 | $34.73 | $30.71 | 28 |
| 2021-07-27 | $34.33 | $34.53 | $34.33 | $34.53 | $30.54 | 1,995 |
| 2021-07-26 | $34.60 | $34.60 | $34.60 | $34.60 | $30.60 | 142 |
| 2021-07-23 | $34.53 | $34.53 | $34.53 | $34.53 | $30.53 | 0 |
| 2021-07-22 | $34.24 | $34.24 | $34.24 | $34.24 | $30.28 | 100 |
| 2021-07-21 | $34.34 | $34.41 | $34.34 | $34.41 | $30.43 | 100 |
| 2021-07-20 | $33.91 | $33.91 | $33.91 | $33.91 | $29.99 | 1 |
| 2021-07-19 | $33.07 | $33.07 | $33.07 | $33.07 | $29.25 | 91 |
| 2021-07-16 | $33.93 | $33.93 | $33.89 | $33.89 | $29.97 | 375 |
| 2021-07-15 | $34.43 | $34.43 | $34.34 | $34.34 | $30.37 | 505 |
| 2021-07-14 | $34.62 | $34.62 | $34.55 | $34.55 | $30.55 | 400 |
| 2021-07-13 | $34.78 | $34.78 | $34.78 | $34.78 | $30.76 | 29 |
| 2021-07-12 | $35.24 | $35.24 | $35.24 | $35.24 | $31.17 | 29 |
| 2021-07-09 | $35.08 | $35.08 | $35.08 | $35.08 | $31.02 | 9 |
| 2021-07-08 | $34.39 | $34.39 | $34.39 | $34.39 | $30.42 | 9 |
| 2021-07-07 | $34.88 | $34.88 | $34.88 | $34.88 | $30.85 | 0 |
| 2021-07-06 | $34.86 | $34.86 | $34.86 | $34.86 | $30.83 | 117 |
| 2021-07-02 | $35.36 | $35.38 | $35.36 | $35.38 | $31.29 | 117 |
| 2021-07-01 | $35.46 | $35.46 | $35.39 | $35.39 | $31.29 | 450 |
| 2021-06-30 | $34.94 | $35.02 | $34.94 | $35.02 | $30.97 | 425 |
| 2021-06-29 | $35.01 | $35.01 | $34.92 | $34.92 | $30.88 | 752 |
| 2021-06-28 | $35.00 | $35.00 | $35.00 | $35.00 | $30.95 | 5 |
| 2021-06-25 | $35.32 | $35.44 | $35.32 | $35.44 | $31.34 | 500 |
| 2021-06-24 | $34.99 | $35.16 | $34.98 | $35.11 | $31.05 | 1,524 |
| 2021-06-23 | $34.83 | $34.83 | $34.83 | $34.83 | $30.80 | 1 |
| 2021-06-22 | $34.83 | $34.84 | $34.83 | $34.84 | $30.81 | 100 |
| 2021-06-21 | $34.27 | $34.77 | $34.27 | $34.77 | $30.75 | 729 |
| 2021-06-18 | $34.01 | $34.01 | $34.01 | $34.01 | $30.07 | 20 |
| 2021-06-17 | $35.23 | $35.23 | $34.64 | $34.64 | $30.63 | 104 |
| 2021-06-16 | $35.25 | $35.28 | $35.25 | $35.28 | $31.20 | 300 |
| 2021-06-15 | $35.35 | $35.35 | $35.35 | $35.35 | $31.26 | 49 |
| 2021-06-14 | $35.03 | $35.10 | $35.03 | $35.10 | $31.04 | 2,121 |
| 2021-06-11 | $35.37 | $35.37 | $35.37 | $35.37 | $31.28 | 1 |
| 2021-06-10 | $35.15 | $35.15 | $35.15 | $35.15 | $31.09 | 0 |
| 2021-06-09 | $35.31 | $35.31 | $35.31 | $35.31 | $31.22 | 0 |
| 2021-06-08 | $35.47 | $35.47 | $35.47 | $35.47 | $31.37 | 68 |
| 2021-06-07 | $35.25 | $35.25 | $35.25 | $35.25 | $31.17 | 68 |
| 2021-06-04 | $35.26 | $35.26 | $35.26 | $35.26 | $31.18 | 2 |
| 2021-06-03 | $35.27 | $35.27 | $35.27 | $35.27 | $31.19 | 2 |
| 2021-06-02 | $35.27 | $35.27 | $35.27 | $35.27 | $31.19 | 1 |
| 2021-06-01 | $35.38 | $35.38 | $35.38 | $35.38 | $31.29 | 1 |
| 2021-05-28 | $35.16 | $35.16 | $35.16 | $35.16 | $31.10 | 0 |
| 2021-05-27 | $35.14 | $35.14 | $35.14 | $35.14 | $31.08 | 0 |
| 2021-05-26 | $34.79 | $34.79 | $34.79 | $34.79 | $30.76 | 100 |
| 2021-05-25 | $34.72 | $34.72 | $34.59 | $34.59 | $30.59 | 100 |
| 2021-05-24 | $34.94 | $34.94 | $34.94 | $34.94 | $30.90 | 68 |
| 2021-05-21 | $34.78 | $34.78 | $34.78 | $34.78 | $30.76 | 96 |
| 2021-05-20 | $34.66 | $34.66 | $34.66 | $34.66 | $30.65 | 286 |
| 2021-05-19 | $34.43 | $34.54 | $34.43 | $34.54 | $30.54 | 286 |
| 2021-05-18 | $35.09 | $35.09 | $34.87 | $34.87 | $30.84 | 669 |
| 2021-05-17 | $35.18 | $35.18 | $35.18 | $35.18 | $31.11 | 1 |
| 2021-05-14 | $35.17 | $35.17 | $35.17 | $35.17 | $31.11 | 196 |
| 2021-05-13 | $34.48 | $34.52 | $34.48 | $34.52 | $30.52 | 380 |
| 2021-05-12 | $34.69 | $34.69 | $33.95 | $33.95 | $30.03 | 1,718 |
| 2021-05-11 | $34.86 | $34.86 | $34.86 | $34.86 | $30.83 | 60 |
| 2021-05-10 | $35.23 | $35.23 | $35.23 | $35.23 | $31.15 | 9 |
| 2021-05-07 | $35.52 | $35.52 | $35.52 | $35.52 | $31.41 | 698 |
| 2021-05-06 | $34.96 | $35.14 | $34.85 | $35.14 | $31.07 | 698 |
| 2021-05-05 | $35.17 | $35.17 | $35.17 | $35.17 | $31.10 | 149 |
| 2021-05-04 | $34.91 | $34.91 | $34.91 | $34.91 | $30.87 | 392 |
| 2021-05-03 | $34.95 | $35.05 | $34.92 | $34.92 | $30.88 | 392 |
| 2021-04-30 | $35.06 | $35.06 | $34.71 | $34.71 | $30.70 | 2,996 |
| 2021-04-29 | $35.16 | $35.16 | $35.16 | $35.16 | $31.10 | 0 |
| 2021-04-28 | $34.97 | $34.97 | $34.97 | $34.97 | $30.93 | 10 |
| 2021-04-27 | $34.80 | $34.80 | $34.80 | $34.80 | $30.78 | 10 |
| 2021-04-26 | $34.78 | $34.78 | $34.72 | $34.72 | $30.71 | 158 |
| 2021-04-23 | $34.62 | $34.62 | $34.62 | $34.62 | $30.61 | 29 |
| 2021-04-22 | $33.99 | $33.99 | $33.99 | $33.99 | $30.06 | 3 |
| 2021-04-21 | $34.14 | $34.14 | $34.14 | $34.14 | $30.19 | 1 |
| 2021-04-20 | $33.65 | $33.65 | $33.65 | $33.65 | $29.76 | 1 |
| 2021-04-19 | $34.15 | $34.15 | $34.15 | $34.15 | $30.20 | 58 |
| 2021-04-16 | $34.38 | $34.38 | $34.38 | $34.38 | $30.40 | 6 |
| 2021-04-15 | $34.12 | $34.12 | $34.12 | $34.12 | $30.17 | 6 |
| 2021-04-14 | $33.85 | $33.85 | $33.85 | $33.85 | $29.93 | 1 |
| 2021-04-13 | $33.46 | $33.58 | $33.46 | $33.58 | $29.70 | 420 |
| 2021-04-12 | $33.72 | $33.85 | $33.72 | $33.79 | $29.89 | 810 |
| 2021-04-09 | $33.69 | $33.69 | $33.69 | $33.69 | $29.79 | 31 |
| 2021-04-08 | $33.43 | $33.44 | $33.15 | $33.44 | $29.57 | 78,505 |
| 2021-04-07 | $33.60 | $33.60 | $33.53 | $33.53 | $29.55 | 201 |
| 2021-04-06 | $33.69 | $33.69 | $33.69 | $33.69 | $29.69 | 0 |
| 2021-04-05 | $33.75 | $33.75 | $33.75 | $33.75 | $29.74 | 1,471 |
| 2021-04-01 | $33.25 | $33.57 | $33.25 | $33.57 | $29.58 | 1,471 |
| 2021-03-31 | $33.06 | $33.06 | $33.06 | $33.06 | $29.13 | 5 |
| 2021-03-30 | $33.03 | $33.03 | $33.03 | $33.03 | $29.10 | 5 |
| 2021-03-29 | $32.94 | $32.94 | $32.78 | $32.78 | $28.88 | 1,073 |
| 2021-03-26 | $33.04 | $33.20 | $33.04 | $33.20 | $29.26 | 2,211 |
| 2021-03-25 | $31.82 | $32.65 | $31.82 | $32.65 | $28.77 | 3,157 |
| 2021-03-24 | $32.68 | $32.68 | $32.18 | $32.18 | $28.36 | 311 |
| 2021-03-23 | $32.52 | $32.70 | $32.16 | $32.16 | $28.33 | 5,857 |
| 2021-03-22 | $32.93 | $32.93 | $32.93 | $32.93 | $29.02 | 0 |
| 2021-03-19 | $33.10 | $33.10 | $33.10 | $33.10 | $29.17 | 1,573 |
| 2021-03-18 | $33.62 | $33.81 | $33.05 | $33.05 | $29.12 | 1,573 |
| 2021-03-17 | $33.28 | $33.46 | $33.28 | $33.46 | $29.48 | 1,377 |
| 2021-03-16 | $33.44 | $33.44 | $33.29 | $33.29 | $29.33 | 688 |
| 2021-03-15 | $33.34 | $33.69 | $33.34 | $33.69 | $29.68 | 807 |
| 2021-03-12 | $33.25 | $33.35 | $33.25 | $33.35 | $29.38 | 902 |
| 2021-03-11 | $32.94 | $33.29 | $32.94 | $33.16 | $29.21 | 4,071 |
| 2021-03-10 | $32.73 | $32.80 | $32.73 | $32.80 | $28.90 | 867 |
| 2021-03-09 | $32.46 | $32.46 | $32.45 | $32.45 | $28.59 | 991 |
| 2021-03-08 | $32.44 | $32.44 | $32.44 | $32.44 | $28.58 | 2 |
| 2021-03-05 | $31.62 | $32.18 | $31.62 | $32.18 | $28.35 | 3,962 |
| 2021-03-04 | $31.85 | $31.87 | $31.37 | $31.37 | $27.64 | 10,851 |
| 2021-03-03 | $32.06 | $32.06 | $31.90 | $31.90 | $28.10 | 957 |
| 2021-03-02 | $31.98 | $32.04 | $31.84 | $31.88 | $28.09 | 11,690 |
| 2021-03-01 | $32.14 | $32.14 | $32.14 | $32.14 | $28.32 | 1 |
| 2021-02-26 | $31.58 | $31.67 | $31.12 | $31.30 | $27.58 | 1,358 |
| 2021-02-25 | $31.65 | $31.65 | $31.65 | $31.65 | $27.89 | 13 |
| 2021-02-24 | $32.47 | $32.47 | $32.43 | $32.45 | $28.59 | 13,263 |
| 2021-02-23 | $31.40 | $31.87 | $31.39 | $31.87 | $28.08 | 3,500 |
| 2021-02-22 | $31.69 | $31.69 | $31.67 | $31.67 | $27.91 | 207 |
| 2021-02-19 | $31.51 | $31.51 | $31.51 | $31.51 | $27.76 | 10 |
| 2021-02-18 | $31.18 | $31.18 | $31.18 | $31.18 | $27.47 | 1,386 |
| 2021-02-17 | $31.43 | $31.43 | $31.32 | $31.43 | $27.69 | 1,386 |
| 2021-02-16 | $31.62 | $31.62 | $31.60 | $31.60 | $27.84 | 557 |
| 2021-02-12 | $31.42 | $31.51 | $31.34 | $31.51 | $27.76 | 797 |
| 2021-02-11 | $31.34 | $31.34 | $31.34 | $31.34 | $27.61 | 7 |
| 2021-02-10 | $31.46 | $31.47 | $31.46 | $31.47 | $27.72 | 532 |
| 2021-02-09 | $31.19 | $31.25 | $31.19 | $31.25 | $27.54 | 260 |
| 2021-02-08 | $31.12 | $31.18 | $31.07 | $31.18 | $27.47 | 10,650 |
| 2021-02-05 | $30.90 | $30.90 | $30.90 | $30.90 | $27.23 | 109 |
| 2021-02-04 | $30.72 | $30.79 | $30.72 | $30.79 | $27.13 | 100 |
| 2021-02-03 | $30.49 | $30.53 | $30.49 | $30.53 | $26.90 | 200 |
| 2021-02-02 | $30.37 | $30.37 | $30.37 | $30.37 | $26.76 | 200 |
| 2021-02-01 | $29.87 | $29.94 | $29.87 | $29.94 | $26.38 | 200 |
| 2021-01-29 | $29.42 | $29.42 | $29.42 | $29.42 | $25.92 | 0 |
| 2021-01-28 | $29.96 | $29.96 | $29.96 | $29.96 | $26.40 | 10 |
| 2021-01-27 | $29.35 | $29.35 | $29.35 | $29.35 | $25.86 | 10 |
| 2021-01-26 | $30.17 | $30.17 | $30.17 | $30.17 | $26.58 | 1 |
| 2021-01-25 | $30.47 | $30.47 | $30.47 | $30.47 | $26.85 | 102 |
| 2021-01-22 | $30.66 | $30.80 | $30.66 | $30.77 | $27.11 | 6,500 |
| 2021-01-21 | $30.95 | $30.96 | $30.95 | $30.96 | $27.28 | 8,002 |
| 2021-01-20 | $31.25 | $31.25 | $31.25 | $31.25 | $27.53 | 1 |
| 2021-01-19 | $31.14 | $31.14 | $31.14 | $31.14 | $27.43 | 14 |
| 2021-01-15 | $30.97 | $30.97 | $30.97 | $30.97 | $27.29 | 12 |
| 2021-01-14 | $31.24 | $31.24 | $31.24 | $31.24 | $27.53 | 12 |
| 2021-01-13 | $31.23 | $31.23 | $31.23 | $31.23 | $27.51 | 0 |
| 2021-01-12 | $31.52 | $31.52 | $31.52 | $31.52 | $27.77 | 0 |
| 2021-01-11 | $31.18 | $31.18 | $31.18 | $31.18 | $27.47 | 0 |
| 2021-01-08 | $31.07 | $31.07 | $31.07 | $31.07 | $27.38 | 6 |
| 2021-01-07 | $31.12 | $31.12 | $31.12 | $31.12 | $27.42 | 6 |
| 2021-01-06 | $30.85 | $30.85 | $30.85 | $30.85 | $27.18 | 0 |
| 2021-01-05 | $29.79 | $29.79 | $29.79 | $29.79 | $26.25 | 0 |
| 2021-01-04 | $29.41 | $29.41 | $29.41 | $29.41 | $25.91 | 0 |
| 2020-12-31 | $29.90 | $29.90 | $29.90 | $29.90 | $26.34 | 8,806 |
| 2020-12-30 | $29.70 | $29.71 | $29.70 | $29.71 | $26.18 | 8,806 |
| 2020-12-29 | $29.34 | $29.34 | $29.34 | $29.34 | $25.85 | 398 |
| 2020-12-28 | $29.70 | $29.70 | $29.57 | $29.57 | $26.06 | 398 |
| 2020-12-24 | $29.52 | $29.52 | $29.52 | $29.52 | $26.01 | 0 |
| 2020-12-23 | $29.39 | $29.39 | $29.39 | $29.39 | $25.90 | 0 |
| 2020-12-22 | $29.18 | $29.18 | $29.18 | $29.18 | $25.65 | 327 |
| 2020-12-21 | $29.25 | $29.25 | $29.22 | $29.22 | $25.69 | 327 |
| 2020-12-18 | $29.42 | $29.42 | $29.42 | $29.42 | $25.87 | 2 |
| 2020-12-17 | $29.52 | $29.52 | $29.52 | $29.52 | $25.95 | 2 |
| 2020-12-16 | $29.32 | $29.32 | $29.32 | $29.32 | $25.78 | 0 |
| 2020-12-15 | $29.37 | $29.37 | $29.37 | $29.37 | $25.83 | 1 |
| 2020-12-14 | $28.91 | $28.91 | $28.91 | $28.91 | $25.42 | 1 |
| 2020-12-11 | $29.13 | $29.13 | $29.13 | $29.13 | $25.61 | 2 |
| 2020-12-10 | $29.25 | $29.31 | $29.25 | $29.31 | $25.77 | 342 |
| 2020-12-09 | $29.37 | $29.37 | $29.23 | $29.23 | $25.71 | 5,676 |
| 2020-12-08 | $29.38 | $29.38 | $29.38 | $29.38 | $25.83 | 0 |
| 2020-12-07 | $29.26 | $29.26 | $29.26 | $29.26 | $25.73 | 0 |
| 2020-12-04 | $29.24 | $29.43 | $29.24 | $29.43 | $25.88 | 10,000 |
| 2020-12-03 | $28.98 | $29.07 | $28.86 | $28.86 | $25.38 | 1,398 |
| 2020-12-02 | $28.79 | $28.82 | $28.71 | $28.82 | $25.34 | 1,000 |
| 2020-12-01 | $28.90 | $28.90 | $28.90 | $28.90 | $25.41 | 48 |
| 2020-11-30 | $28.52 | $28.52 | $28.52 | $28.52 | $25.08 | 1,200 |
| 2020-11-27 | $29.06 | $29.06 | $28.91 | $28.94 | $25.44 | 1,200 |
| 2020-11-25 | $29.06 | $29.06 | $29.02 | $29.02 | $25.52 | 100 |
| 2020-11-24 | $29.29 | $29.29 | $29.26 | $29.26 | $25.73 | 6,850 |
| 2020-11-23 | $28.63 | $28.63 | $28.63 | $28.63 | $25.17 | 0 |
| 2020-11-20 | $28.18 | $28.18 | $28.18 | $28.18 | $24.78 | 350 |
| 2020-11-19 | $28.09 | $28.26 | $28.09 | $28.26 | $24.85 | 350 |
| 2020-11-18 | $28.22 | $28.22 | $28.22 | $28.22 | $24.81 | 0 |
| 2020-11-17 | $28.39 | $28.39 | $28.39 | $28.39 | $24.97 | 0 |
| 2020-11-16 | $28.46 | $28.46 | $28.46 | $28.46 | $25.02 | 0 |
| 2020-11-13 | $27.84 | $27.84 | $27.84 | $27.84 | $24.48 | 0 |
| 2020-11-12 | $27.28 | $27.28 | $27.28 | $27.28 | $23.98 | 0 |
| 2020-11-11 | $27.77 | $27.77 | $27.77 | $27.77 | $24.42 | 0 |
| 2020-11-10 | $27.88 | $27.88 | $27.88 | $27.88 | $24.51 | 0 |
| 2020-11-09 | $27.64 | $27.64 | $27.64 | $27.64 | $24.31 | 970 |
| 2020-11-06 | $26.54 | $26.54 | $26.32 | $26.32 | $23.14 | 970 |
| 2020-11-05 | $26.29 | $26.32 | $26.29 | $26.32 | $23.14 | 9,455 |
| 2020-11-04 | $25.70 | $25.70 | $25.70 | $25.70 | $22.60 | 1,000 |
| 2020-11-03 | $25.91 | $25.91 | $25.77 | $25.88 | $22.76 | 1,000 |
| 2020-11-02 | $25.18 | $25.28 | $25.05 | $25.25 | $22.20 | 4,000 |
| 2020-10-30 | $24.53 | $24.55 | $24.53 | $24.55 | $21.58 | 404 |
| 2020-10-29 | $24.41 | $24.72 | $24.41 | $24.72 | $21.74 | 190 |
| 2020-10-28 | $24.54 | $24.62 | $24.49 | $24.49 | $21.53 | 414 |
| 2020-10-27 | $25.35 | $25.35 | $25.35 | $25.35 | $22.29 | 78 |
| 2020-10-26 | $25.85 | $25.85 | $25.68 | $25.68 | $22.58 | 7,927 |
| 2020-10-23 | $26.19 | $26.26 | $26.19 | $26.26 | $23.09 | 100 |
| 2020-10-22 | $26.11 | $26.11 | $26.11 | $26.11 | $22.96 | 1 |
| 2020-10-21 | $25.95 | $25.95 | $25.85 | $25.85 | $22.73 | 374 |
| 2020-10-20 | $26.10 | $26.10 | $25.94 | $25.94 | $22.81 | 472 |
| 2020-10-19 | $26.13 | $26.13 | $25.71 | $25.71 | $22.60 | 335 |
| 2020-10-16 | $25.99 | $25.99 | $25.99 | $25.99 | $22.85 | 387 |
| 2020-10-15 | $25.59 | $25.90 | $25.59 | $25.90 | $22.78 | 387 |
| 2020-10-14 | $25.78 | $25.78 | $25.78 | $25.78 | $22.67 | 10,000 |
| 2020-10-13 | $25.81 | $25.84 | $25.80 | $25.80 | $22.69 | 10,000 |
| 2020-10-12 | $26.09 | $26.09 | $26.09 | $26.09 | $22.95 | 0 |
| 2020-10-09 | $25.94 | $25.94 | $25.94 | $25.94 | $22.81 | 0 |
| 2020-10-08 | $25.80 | $25.80 | $25.80 | $25.80 | $22.69 | 0 |
| 2020-10-07 | $25.50 | $25.50 | $25.50 | $25.50 | $22.42 | 0 |
| 2020-10-06 | $25.07 | $25.07 | $25.07 | $25.07 | $22.05 | 0 |
| 2020-10-05 | $25.15 | $25.15 | $25.15 | $25.15 | $22.11 | 0 |
| 2020-10-02 | $24.75 | $24.75 | $24.75 | $24.75 | $21.76 | 0 |
| 2020-10-01 | $24.48 | $24.48 | $24.48 | $24.48 | $21.53 | 0 |
| 2020-09-30 | $24.47 | $24.47 | $24.47 | $24.47 | $21.52 | 100 |
| 2020-09-29 | $24.83 | $24.83 | $24.37 | $24.37 | $21.43 | 100 |
| 2020-09-28 | $24.47 | $24.47 | $24.47 | $24.47 | $21.51 | 0 |
| 2020-09-25 | $23.98 | $23.98 | $23.98 | $23.98 | $21.09 | 1,543 |
| 2020-09-24 | $23.46 | $23.96 | $23.46 | $23.71 | $20.85 | 1,543 |
| 2020-09-23 | $23.69 | $23.69 | $23.69 | $23.69 | $20.83 | 100 |
| 2020-09-22 | $24.06 | $24.23 | $24.06 | $24.23 | $21.31 | 100 |
| 2020-09-21 | $23.98 | $24.07 | $23.98 | $24.07 | $21.17 | 1,044 |
| 2020-09-18 | $25.24 | $25.24 | $24.76 | $24.81 | $21.82 | 2,416 |
| 2020-09-17 | $25.02 | $25.16 | $24.83 | $25.16 | $22.13 | 200,900 |
Natixis Vaughan Nelson Mid Cap ETF (VNMC) News Headlines
Recent Natixis Vaughan Nelson Mid Cap ETF (VNMC) News
Similar Companies to Natixis Vaughan Nelson Mid Cap ETF (VNMC) 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 | -- | -- | -- |