Natixis Vaughan Nelson Select ETF (VNSE) Exchange: NYSE ARCA
Data as of June 25, 2025
$34.25 ($-0.08) -0.24%
Natixis Vaughan Nelson Select ETF - Daily Information
Click for more stock information on Natixis Vaughan Nelson Select ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $34.25 |
| Previous Close | $34.25 |
| High | $34.25 |
| Low | $34.25 |
| Adjusted Open | $34.25 |
| Previous Adjusted Close | $34.25 |
| Adjusted High | $34.25 |
| Adjusted Low | $34.25 |
About Natixis Vaughan Nelson Select ETF (VNSE)
Natixis Vaughan Nelson Select ETF
Invest in Natixis Vaughan Nelson Select ETF (VNSE)
Historical Stock Data for Natixis Vaughan Nelson Select ETF (VNSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 1 |
| 2025-06-18 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 2 |
| 2025-06-17 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 31 |
| 2025-06-16 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 0 |
| 2025-06-13 | $34.42 | $34.42 | $34.11 | $34.11 | $34.11 | 2,035 |
| 2025-06-12 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 2 |
| 2025-06-11 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 3 |
| 2025-06-10 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 142 |
| 2025-06-09 | $34.46 | $34.46 | $34.42 | $34.43 | $34.43 | 3,067 |
| 2025-06-06 | $34.37 | $34.42 | $34.37 | $34.42 | $34.42 | 306 |
| 2025-06-05 | $34.23 | $34.23 | $34.01 | $34.01 | $34.01 | 297 |
| 2025-06-04 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 101 |
| 2025-06-03 | $33.82 | $33.93 | $33.82 | $33.93 | $33.93 | 101 |
| 2025-06-02 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 11 |
| 2025-05-30 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 2 |
| 2025-05-29 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 2 |
| 2025-05-28 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 60 |
| 2025-05-27 | $33.73 | $33.74 | $33.73 | $33.73 | $33.73 | 2,312 |
| 2025-05-23 | $33.00 | $33.12 | $32.99 | $33.12 | $33.12 | 5,559 |
| 2025-05-22 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 19 |
| 2025-05-21 | $33.28 | $33.28 | $33.21 | $33.21 | $33.21 | 128 |
| 2025-05-20 | $33.46 | $33.58 | $33.46 | $33.58 | $33.58 | 111 |
| 2025-05-19 | $33.66 | $33.75 | $33.66 | $33.75 | $33.75 | 104 |
| 2025-05-16 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 12 |
| 2025-05-15 | $33.49 | $33.59 | $33.49 | $33.59 | $33.59 | 329 |
| 2025-05-14 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 2 |
| 2025-05-13 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 7 |
| 2025-05-12 | $32.89 | $33.08 | $32.89 | $33.08 | $33.08 | 252 |
| 2025-05-09 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 43 |
| 2025-05-08 | $32.28 | $32.29 | $32.23 | $32.29 | $32.29 | 2,371 |
| 2025-05-07 | $31.94 | $32.11 | $31.94 | $32.11 | $32.11 | 141 |
| 2025-05-06 | $31.84 | $31.84 | $31.80 | $31.80 | $31.80 | 160 |
| 2025-05-05 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 27 |
| 2025-05-02 | $32.28 | $32.28 | $32.24 | $32.24 | $32.24 | 110 |
| 2025-05-01 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 16 |
| 2025-04-30 | $31.16 | $31.66 | $31.16 | $31.66 | $31.66 | 1,194 |
| 2025-04-29 | $31.31 | $31.51 | $31.31 | $31.51 | $31.51 | 106 |
| 2025-04-28 | $31.10 | $31.33 | $31.10 | $31.33 | $31.33 | 157 |
| 2025-04-25 | $31.07 | $31.40 | $31.07 | $31.40 | $31.40 | 154 |
| 2025-04-24 | $31.21 | $31.44 | $31.21 | $31.44 | $31.44 | 176 |
| 2025-04-23 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 211 |
| 2025-04-22 | $30.06 | $30.21 | $30.06 | $30.21 | $30.21 | 105 |
| 2025-04-21 | $29.23 | $29.50 | $29.23 | $29.50 | $29.50 | 206 |
| 2025-04-17 | $30.03 | $30.14 | $30.03 | $30.14 | $30.14 | 103 |
| 2025-04-16 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 139 |
| 2025-04-15 | $30.89 | $30.89 | $30.71 | $30.74 | $30.74 | 13,988 |
| 2025-04-14 | $31.01 | $31.01 | $30.83 | $30.83 | $30.83 | 1,076 |
| 2025-04-11 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 6 |
| 2025-04-10 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 3 |
| 2025-04-09 | $29.63 | $31.41 | $29.63 | $31.41 | $31.41 | 102 |
| 2025-04-08 | $29.51 | $29.51 | $28.77 | $28.77 | $28.77 | 11,306 |
| 2025-04-07 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 333 |
| 2025-04-04 | $29.84 | $29.84 | $29.41 | $29.41 | $29.41 | 294 |
| 2025-04-03 | $31.05 | $31.05 | $30.89 | $30.89 | $30.89 | 132 |
| 2025-04-02 | $31.82 | $32.42 | $31.82 | $32.42 | $32.42 | 1,696 |
| 2025-04-01 | $31.89 | $32.22 | $31.89 | $32.22 | $32.22 | 100 |
| 2025-03-31 | $31.71 | $32.11 | $31.71 | $32.11 | $32.11 | 160 |
| 2025-03-28 | $32.16 | $32.16 | $32.05 | $32.05 | $32.05 | 106 |
| 2025-03-27 | $32.79 | $32.79 | $32.71 | $32.71 | $32.71 | 103 |
| 2025-03-26 | $32.70 | $32.75 | $32.70 | $32.75 | $32.75 | 147 |
| 2025-03-25 | $33.08 | $33.15 | $33.08 | $33.15 | $33.15 | 103 |
| 2025-03-24 | $32.92 | $33.06 | $32.92 | $33.06 | $33.06 | 577 |
| 2025-03-21 | $32.16 | $32.41 | $32.16 | $32.41 | $32.41 | 127 |
| 2025-03-20 | $32.65 | $32.66 | $32.45 | $32.45 | $32.45 | 31,106 |
| 2025-03-19 | $32.33 | $32.47 | $32.33 | $32.47 | $32.47 | 103 |
| 2025-03-18 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 170 |
| 2025-03-17 | $32.40 | $32.58 | $32.40 | $32.58 | $32.58 | 239 |
| 2025-03-14 | $31.97 | $32.30 | $31.97 | $32.30 | $32.30 | 7,451 |
| 2025-03-13 | $31.66 | $31.66 | $31.58 | $31.60 | $31.60 | 2,065 |
| 2025-03-12 | $31.81 | $32.14 | $31.81 | $32.14 | $32.14 | 162 |
| 2025-03-11 | $31.82 | $31.84 | $31.82 | $31.84 | $31.84 | 145 |
| 2025-03-10 | $32.13 | $32.13 | $31.94 | $31.99 | $31.99 | 32,312 |
| 2025-03-07 | $32.03 | $32.64 | $32.03 | $32.64 | $32.64 | 157 |
| 2025-03-06 | $32.97 | $32.97 | $32.49 | $32.49 | $32.49 | 121 |
| 2025-03-05 | $32.72 | $33.26 | $32.72 | $33.26 | $33.26 | 319 |
| 2025-03-04 | $32.52 | $32.88 | $32.52 | $32.88 | $32.88 | 4,539 |
| 2025-03-03 | $33.27 | $33.30 | $33.02 | $33.02 | $33.02 | 2,261 |
| 2025-02-28 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 60 |
| 2025-02-27 | $33.85 | $33.85 | $33.29 | $33.29 | $33.29 | 157 |
| 2025-02-26 | $34.23 | $34.23 | $33.98 | $33.98 | $33.98 | 103 |
| 2025-02-25 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 121 |
| 2025-02-24 | $33.92 | $33.98 | $33.92 | $33.98 | $33.98 | 107 |
| 2025-02-21 | $34.49 | $34.49 | $34.14 | $34.14 | $34.14 | 706 |
| 2025-02-20 | $34.70 | $34.81 | $34.70 | $34.81 | $34.81 | 181 |
| 2025-02-19 | $35.03 | $35.09 | $35.03 | $35.09 | $35.09 | 108 |
| 2025-02-18 | $35.05 | $35.06 | $35.01 | $35.06 | $35.06 | 229 |
| 2025-02-14 | $35.07 | $35.11 | $35.07 | $35.11 | $35.11 | 15,527 |
| 2025-02-13 | $34.92 | $35.11 | $34.92 | $35.11 | $35.11 | 242 |
| 2025-02-12 | $35.01 | $35.01 | $34.95 | $34.95 | $34.95 | 139 |
| 2025-02-11 | $35.16 | $35.26 | $35.16 | $35.26 | $35.26 | 116 |
| 2025-02-10 | $35.24 | $35.25 | $35.24 | $35.25 | $35.25 | 2,132 |
| 2025-02-07 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 5 |
| 2025-02-06 | $35.22 | $35.42 | $35.22 | $35.42 | $35.42 | 179 |
| 2025-02-05 | $35.23 | $35.24 | $35.23 | $35.24 | $35.24 | 605 |
| 2025-02-04 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 236 |
| 2025-02-03 | $34.57 | $35.06 | $34.57 | $34.86 | $34.86 | 4,221 |
| 2025-01-31 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 1 |
| 2025-01-30 | $35.20 | $35.28 | $35.18 | $35.28 | $35.28 | 34,135 |
| 2025-01-29 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 49 |
| 2025-01-28 | $35.22 | $35.50 | $35.22 | $35.50 | $35.50 | 2,240 |
| 2025-01-27 | $35.00 | $35.02 | $35.00 | $35.02 | $35.02 | 333 |
| 2025-01-24 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 62 |
| 2025-01-23 | $36.05 | $36.37 | $36.05 | $36.37 | $36.37 | 304 |
| 2025-01-22 | $36.11 | $36.17 | $36.11 | $36.17 | $36.17 | 1,001 |
| 2025-01-21 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 60 |
| 2025-01-17 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 107 |
| 2025-01-16 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 37 |
| 2025-01-15 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 1 |
| 2025-01-14 | $34.17 | $34.17 | $33.92 | $34.08 | $34.08 | 5,651 |
| 2025-01-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 4 |
| 2025-01-10 | $33.85 | $34.00 | $33.85 | $34.00 | $34.00 | 100 |
| 2025-01-08 | $34.39 | $34.49 | $34.39 | $34.49 | $34.49 | 177 |
| 2025-01-07 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 3 |
| 2025-01-06 | $35.30 | $35.30 | $35.14 | $35.14 | $35.14 | 162 |
| 2025-01-03 | $34.51 | $34.68 | $34.50 | $34.68 | $34.68 | 4,470 |
| 2025-01-02 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 2 |
| 2024-12-31 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 13 |
| 2024-12-30 | $34.22 | $34.22 | $34.12 | $34.12 | $34.12 | 6,603 |
| 2024-12-27 | $34.27 | $34.34 | $34.27 | $34.34 | $34.34 | 1,512 |
| 2024-12-26 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 107 |
| 2024-12-24 | $34.69 | $34.76 | $34.69 | $34.76 | $34.76 | 100 |
| 2024-12-23 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 10 |
| 2024-12-20 | $33.72 | $34.31 | $33.72 | $34.23 | $34.23 | 1,658 |
| 2024-12-19 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 10 |
| 2024-12-18 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 2 |
| 2024-12-17 | $35.25 | $35.25 | $35.22 | $35.22 | $35.22 | 9,316 |
| 2024-12-16 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 74 |
| 2024-12-13 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 2 |
| 2024-12-12 | $35.58 | $35.60 | $35.48 | $35.48 | $35.48 | 482 |
| 2024-12-11 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 2 |
| 2024-12-10 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 2 |
| 2024-12-09 | $35.34 | $35.37 | $35.34 | $35.35 | $35.35 | 302 |
| 2024-12-06 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 24 |
| 2024-12-05 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 10 |
| 2024-12-04 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 686 |
| 2024-12-03 | $35.26 | $35.32 | $35.26 | $35.32 | $35.32 | 686 |
| 2024-12-02 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 0 |
| 2024-11-29 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 2 |
| 2024-11-27 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 284 |
| 2024-11-26 | $35.07 | $35.19 | $35.07 | $35.19 | $35.19 | 284 |
| 2024-11-25 | $35.09 | $35.12 | $35.08 | $35.12 | $35.12 | 1,726 |
| 2024-11-22 | $34.83 | $34.84 | $34.79 | $34.84 | $34.84 | 1,412 |
| 2024-11-21 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 2 |
| 2024-11-20 | $34.27 | $34.52 | $34.26 | $34.52 | $34.52 | 708 |
| 2024-11-19 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 90 |
| 2024-11-18 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 58 |
| 2024-11-15 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 1 |
| 2024-11-14 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 68 |
| 2024-11-13 | $34.96 | $34.96 | $34.91 | $34.91 | $34.91 | 780 |
| 2024-11-12 | $35.04 | $35.04 | $35.03 | $35.03 | $35.03 | 2,000 |
| 2024-11-11 | $35.00 | $35.05 | $35.00 | $35.05 | $35.05 | 44,645 |
| 2024-11-08 | $35.19 | $35.19 | $35.17 | $35.17 | $35.17 | 9,519 |
| 2024-11-07 | $35.22 | $35.22 | $35.12 | $35.16 | $35.16 | 8,128 |
| 2024-11-06 | $34.75 | $35.05 | $34.74 | $35.05 | $35.05 | 10,407 |
| 2024-11-05 | $33.79 | $33.98 | $33.79 | $33.98 | $33.98 | 307 |
| 2024-11-04 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 100 |
| 2024-11-01 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 104 |
| 2024-10-31 | $33.36 | $33.37 | $33.36 | $33.37 | $33.37 | 2,183 |
| 2024-10-30 | $34.52 | $34.52 | $34.43 | $34.43 | $34.43 | 480 |
| 2024-10-29 | $34.36 | $34.43 | $34.36 | $34.43 | $34.43 | 1,527 |
| 2024-10-28 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 1 |
| 2024-10-25 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 13 |
| 2024-10-24 | $33.97 | $34.09 | $33.97 | $34.09 | $34.09 | 26,236 |
| 2024-10-23 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 204 |
| 2024-10-22 | $34.27 | $34.39 | $34.27 | $34.30 | $34.30 | 3,422 |
| 2024-10-21 | $34.21 | $34.46 | $34.21 | $34.45 | $34.45 | 12,425 |
| 2024-10-18 | $34.56 | $34.58 | $34.56 | $34.58 | $34.58 | 5,293 |
| 2024-10-17 | $34.62 | $34.62 | $34.50 | $34.50 | $34.50 | 711 |
| 2024-10-16 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 4 |
| 2024-10-15 | $34.14 | $34.16 | $34.13 | $34.16 | $34.16 | 1,295 |
| 2024-10-14 | $34.55 | $34.57 | $34.55 | $34.57 | $34.57 | 1,176 |
| 2024-10-11 | $34.36 | $34.36 | $34.33 | $34.33 | $34.33 | 4,348 |
| 2024-10-10 | $33.97 | $34.01 | $33.97 | $34.01 | $34.01 | 394 |
| 2024-10-09 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 2 |
| 2024-10-08 | $33.85 | $33.87 | $33.85 | $33.87 | $33.87 | 1,396 |
| 2024-10-07 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 39 |
| 2024-10-04 | $33.90 | $33.95 | $33.90 | $33.95 | $33.95 | 2,645 |
| 2024-10-03 | $33.58 | $33.59 | $33.58 | $33.59 | $33.59 | 1,170 |
| 2024-10-02 | $33.66 | $33.68 | $33.63 | $33.63 | $33.63 | 904 |
| 2024-10-01 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 49 |
| 2024-09-30 | $33.84 | $33.95 | $33.84 | $33.95 | $33.95 | 30,703 |
| 2024-09-27 | $33.88 | $33.88 | $33.80 | $33.83 | $33.83 | 15,705 |
| 2024-09-26 | $33.87 | $33.90 | $33.87 | $33.90 | $33.90 | 3,084 |
| 2024-09-25 | $33.70 | $33.70 | $33.67 | $33.69 | $33.69 | 650 |
| 2024-09-24 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 5 |
| 2024-09-23 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2024-09-20 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 26 |
| 2024-09-19 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 13 |
| 2024-09-18 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 29 |
| 2024-09-17 | $33.38 | $33.38 | $33.34 | $33.34 | $33.34 | 136 |
| 2024-09-16 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 5 |
| 2024-09-13 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 21 |
| 2024-09-12 | $32.65 | $33.00 | $32.65 | $32.95 | $32.95 | 49,633 |
| 2024-09-11 | $32.64 | $32.78 | $32.64 | $32.78 | $32.78 | 2,027 |
| 2024-09-10 | $32.08 | $32.28 | $32.08 | $32.28 | $32.28 | 27,500 |
| 2024-09-09 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 72 |
| 2024-09-06 | $31.78 | $31.78 | $31.77 | $31.77 | $31.77 | 238 |
| 2024-09-05 | $32.24 | $32.28 | $32.24 | $32.28 | $32.28 | 1,587 |
| 2024-09-04 | $32.32 | $32.47 | $32.32 | $32.42 | $32.42 | 248,126 |
| 2024-09-03 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 25 |
| 2024-08-30 | $33.32 | $33.43 | $33.32 | $33.43 | $33.43 | 1,118 |
| 2024-08-29 | $33.29 | $33.29 | $33.05 | $33.05 | $33.05 | 8,947 |
| 2024-08-28 | $33.02 | $33.06 | $33.01 | $33.06 | $33.06 | 1,609 |
| 2024-08-27 | $33.22 | $33.23 | $33.22 | $33.22 | $33.22 | 2,383 |
| 2024-08-26 | $33.31 | $33.31 | $33.15 | $33.15 | $33.15 | 7,823 |
| 2024-08-23 | $33.08 | $33.32 | $33.08 | $33.32 | $33.32 | 33,600 |
| 2024-08-22 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 32 |
| 2024-08-21 | $33.24 | $33.42 | $33.24 | $33.42 | $33.42 | 8,500 |
| 2024-08-20 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 1 |
| 2024-08-19 | $33.13 | $33.35 | $33.13 | $33.35 | $33.35 | 607 |
| 2024-08-16 | $32.96 | $33.05 | $32.96 | $33.01 | $33.01 | 3,303 |
| 2024-08-15 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 14 |
| 2024-08-14 | $32.18 | $32.33 | $32.18 | $32.33 | $32.33 | 4,908 |
| 2024-08-13 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 206 |
| 2024-08-12 | $31.73 | $31.73 | $31.62 | $31.65 | $31.65 | 1,160 |
| 2024-08-09 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 6 |
| 2024-08-08 | $31.56 | $31.74 | $31.56 | $31.67 | $31.67 | 15,050 |
| 2024-08-07 | $30.95 | $30.95 | $30.83 | $30.83 | $30.83 | 381 |
| 2024-08-06 | $31.01 | $31.22 | $31.01 | $31.22 | $31.22 | 169 |
| 2024-08-05 | $30.10 | $30.79 | $30.10 | $30.68 | $30.68 | 5,440 |
| 2024-08-02 | $31.56 | $31.56 | $31.26 | $31.50 | $31.50 | 2,751 |
| 2024-08-01 | $32.38 | $32.40 | $32.17 | $32.17 | $32.17 | 6,114 |
| 2024-07-31 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 14 |
| 2024-07-30 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 12 |
| 2024-07-29 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 12 |
| 2024-07-26 | $32.23 | $32.23 | $32.10 | $32.18 | $32.18 | 487 |
| 2024-07-25 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 5,702 |
| 2024-07-24 | $32.61 | $32.63 | $32.34 | $32.34 | $32.34 | 5,702 |
| 2024-07-23 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 20 |
| 2024-07-22 | $33.03 | $33.21 | $33.03 | $33.21 | $33.21 | 259 |
| 2024-07-19 | $32.88 | $32.88 | $32.68 | $32.68 | $32.68 | 5,173 |
| 2024-07-18 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 8 |
| 2024-07-17 | $33.49 | $33.49 | $33.27 | $33.27 | $33.27 | 1,143 |
| 2024-07-16 | $33.76 | $33.93 | $33.76 | $33.93 | $33.93 | 274 |
| 2024-07-15 | $33.58 | $33.58 | $33.49 | $33.57 | $33.57 | 11,119 |
| 2024-07-12 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 8 |
| 2024-07-11 | $33.18 | $33.18 | $33.13 | $33.15 | $33.15 | 11,453 |
| 2024-07-10 | $33.18 | $33.33 | $33.18 | $33.33 | $33.33 | 1,806 |
| 2024-07-09 | $33.18 | $33.18 | $33.09 | $33.09 | $33.09 | 3,612 |
| 2024-07-08 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 4 |
| 2024-07-05 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 77 |
| 2024-07-03 | $33.14 | $33.24 | $33.12 | $33.24 | $33.24 | 18,976 |
| 2024-07-02 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 52 |
| 2024-07-01 | $32.85 | $32.86 | $32.84 | $32.84 | $32.84 | 1,983 |
| 2024-06-28 | $33.04 | $33.06 | $32.87 | $32.87 | $32.87 | 8,817 |
| 2024-06-27 | $32.97 | $32.97 | $32.95 | $32.95 | $32.95 | 2,997 |
| 2024-06-26 | $32.77 | $32.86 | $32.68 | $32.86 | $32.86 | 4,641 |
| 2024-06-25 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 6 |
| 2024-06-24 | $32.70 | $32.74 | $32.62 | $32.62 | $32.62 | 6,896 |
| 2024-06-21 | $32.85 | $32.91 | $32.80 | $32.91 | $32.91 | 2,110 |
| 2024-06-20 | $32.87 | $32.87 | $32.77 | $32.77 | $32.77 | 8,244 |
| 2024-06-18 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 21 |
| 2024-06-17 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 168 |
| 2024-06-14 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 6 |
| 2024-06-13 | $32.67 | $32.67 | $32.61 | $32.66 | $32.66 | 4,940 |
| 2024-06-12 | $32.89 | $33.04 | $32.82 | $32.94 | $32.94 | 4,035 |
| 2024-06-11 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 3 |
| 2024-06-10 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 3 |
| 2024-06-07 | $32.47 | $32.47 | $32.44 | $32.44 | $32.44 | 3,869 |
| 2024-06-06 | $32.54 | $32.62 | $32.54 | $32.62 | $32.62 | 385 |
| 2024-06-05 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 7 |
| 2024-06-04 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 7 |
| 2024-06-03 | $32.23 | $32.23 | $32.14 | $32.14 | $32.14 | 358 |
| 2024-05-31 | $31.74 | $32.13 | $31.74 | $32.13 | $32.13 | 139 |
| 2024-05-30 | $31.98 | $32.03 | $31.98 | $32.03 | $32.03 | 2,159 |
| 2024-05-29 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 7 |
| 2024-05-28 | $32.52 | $32.53 | $32.51 | $32.53 | $32.53 | 5,775 |
| 2024-05-24 | $32.45 | $32.50 | $32.44 | $32.47 | $32.47 | 2,293 |
| 2024-05-23 | $32.55 | $32.55 | $32.22 | $32.22 | $32.22 | 7,449 |
| 2024-05-22 | $32.57 | $32.60 | $32.57 | $32.60 | $32.60 | 401 |
| 2024-05-21 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 48 |
| 2024-05-20 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 48 |
| 2024-05-17 | $32.63 | $32.64 | $32.63 | $32.64 | $32.64 | 113 |
| 2024-05-16 | $32.82 | $32.82 | $32.68 | $32.68 | $32.68 | 300 |
| 2024-05-15 | $32.66 | $32.73 | $32.66 | $32.73 | $32.73 | 310 |
| 2024-05-14 | $32.17 | $32.33 | $32.17 | $32.33 | $32.33 | 9,984 |
| 2024-05-13 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 102 |
| 2024-05-10 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 101 |
| 2024-05-09 | $32.16 | $32.20 | $32.16 | $32.19 | $32.19 | 4,075 |
| 2024-05-08 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 28 |
| 2024-05-07 | $32.14 | $32.18 | $32.14 | $32.16 | $32.16 | 2,092 |
| 2024-05-06 | $32.14 | $32.21 | $32.14 | $32.21 | $32.21 | 358 |
| 2024-05-03 | $31.92 | $31.94 | $31.88 | $31.88 | $31.88 | 4,418 |
| 2024-05-02 | $31.33 | $31.66 | $31.31 | $31.60 | $31.60 | 21,780 |
| 2024-05-01 | $31.51 | $31.51 | $31.07 | $31.07 | $31.07 | 639 |
| 2024-04-30 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 128 |
| 2024-04-29 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 106 |
| 2024-04-26 | $32.10 | $32.10 | $31.90 | $31.90 | $31.90 | 2,122 |
| 2024-04-25 | $31.95 | $31.97 | $31.95 | $31.97 | $31.97 | 232 |
| 2024-04-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 115 |
| 2024-04-23 | $31.88 | $31.99 | $31.88 | $31.95 | $31.95 | 4,866 |
| 2024-04-22 | $31.22 | $31.46 | $31.22 | $31.46 | $31.46 | 5,069 |
| 2024-04-19 | $31.29 | $31.29 | $31.18 | $31.18 | $31.18 | 492 |
| 2024-04-18 | $31.96 | $31.96 | $31.64 | $31.64 | $31.64 | 385 |
| 2024-04-17 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 124 |
| 2024-04-16 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 85 |
| 2024-04-15 | $32.14 | $32.14 | $32.09 | $32.09 | $32.09 | 368 |
| 2024-04-12 | $32.84 | $32.84 | $32.49 | $32.54 | $32.54 | 967 |
| 2024-04-11 | $32.95 | $33.38 | $32.95 | $33.33 | $33.33 | 7,296 |
| 2024-04-10 | $33.05 | $33.10 | $33.05 | $33.07 | $33.07 | 528 |
| 2024-04-09 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 2 |
| 2024-04-08 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 24 |
| 2024-04-05 | $33.04 | $33.26 | $33.04 | $33.26 | $33.26 | 545 |
| 2024-04-04 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 75 |
| 2024-04-03 | $33.24 | $33.24 | $33.24 | $33.24 | $33.23 | 12 |
| 2024-04-02 | $33.36 | $33.43 | $33.33 | $33.43 | $33.43 | 712 |
| 2024-04-01 | $33.68 | $33.76 | $33.68 | $33.76 | $33.76 | 8,914 |
| 2024-03-28 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 111 |
| 2024-03-27 | $33.58 | $33.75 | $33.58 | $33.75 | $33.75 | 4,347 |
| 2024-03-26 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 54 |
| 2024-03-25 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 5 |
| 2024-03-22 | $33.77 | $33.77 | $33.70 | $33.70 | $33.70 | 1,637 |
| 2024-03-21 | $33.90 | $33.90 | $33.76 | $33.76 | $33.76 | 690 |
| 2024-03-20 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 17 |
| 2024-03-19 | $33.20 | $33.39 | $33.20 | $33.39 | $33.39 | 2,402 |
| 2024-03-18 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 42 |
| 2024-03-15 | $33.25 | $33.25 | $33.20 | $33.20 | $33.20 | 442 |
| 2024-03-14 | $33.77 | $33.78 | $33.33 | $33.49 | $33.49 | 5,111 |
| 2024-03-13 | $33.88 | $33.88 | $33.71 | $33.71 | $33.71 | 8,680 |
| 2024-03-12 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 35 |
| 2024-03-11 | $33.37 | $33.41 | $33.34 | $33.40 | $33.40 | 2,248 |
| 2024-03-08 | $33.91 | $34.11 | $33.52 | $33.52 | $33.52 | 1,106 |
| 2024-03-07 | $33.76 | $33.94 | $33.76 | $33.87 | $33.87 | 2,516 |
| 2024-03-06 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 6 |
| 2024-03-05 | $33.21 | $33.31 | $33.21 | $33.31 | $33.31 | 114 |
| 2024-03-04 | $33.73 | $33.78 | $33.66 | $33.68 | $33.68 | 3,839 |
| 2024-03-01 | $33.53 | $33.86 | $33.49 | $33.77 | $33.77 | 3,242 |
| 2024-02-29 | $33.28 | $33.55 | $33.28 | $33.55 | $33.55 | 2,573 |
| 2024-02-28 | $33.44 | $33.47 | $33.41 | $33.44 | $33.44 | 3,650 |
| 2024-02-27 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 39 |
| 2024-02-26 | $33.48 | $33.48 | $33.40 | $33.40 | $33.40 | 222 |
| 2024-02-23 | $33.47 | $33.51 | $33.47 | $33.51 | $33.51 | 805 |
| 2024-02-22 | $33.32 | $33.47 | $33.32 | $33.47 | $33.47 | 3,031 |
| 2024-02-21 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 10 |
| 2024-02-20 | $32.92 | $32.92 | $32.50 | $32.51 | $32.51 | 746 |
| 2024-02-16 | $32.98 | $33.19 | $32.94 | $32.94 | $32.94 | 3,157 |
| 2024-02-15 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 221 |
| 2024-02-14 | $32.64 | $32.88 | $32.64 | $32.88 | $32.88 | 4,674 |
| 2024-02-13 | $32.43 | $32.43 | $32.37 | $32.42 | $32.42 | 9,387 |
| 2024-02-12 | $33.08 | $33.08 | $32.91 | $32.91 | $32.91 | 622 |
| 2024-02-09 | $32.95 | $33.03 | $32.95 | $33.03 | $33.03 | 51,359 |
| 2024-02-08 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 1,299 |
| 2024-02-07 | $32.25 | $32.42 | $32.25 | $32.42 | $32.42 | 6,266 |
| 2024-02-06 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 17 |
| 2024-02-05 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 161 |
| 2024-02-02 | $31.56 | $32.16 | $31.56 | $32.12 | $32.12 | 297 |
| 2024-02-01 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 2 |
| 2024-01-31 | $31.47 | $31.49 | $31.16 | $31.19 | $31.19 | 7,744 |
| 2024-01-30 | $31.76 | $31.77 | $31.75 | $31.75 | $31.75 | 5,106 |
| 2024-01-29 | $31.55 | $31.77 | $31.55 | $31.77 | $31.77 | 7,115 |
| 2024-01-26 | $31.46 | $31.46 | $31.36 | $31.40 | $31.40 | 1,824 |
| 2024-01-25 | $31.29 | $31.40 | $31.29 | $31.40 | $31.40 | 761 |
| 2024-01-24 | $31.42 | $31.51 | $31.31 | $31.31 | $31.31 | 1,037 |
| 2024-01-23 | $31.36 | $31.38 | $31.36 | $31.37 | $31.37 | 2,428 |
| 2024-01-22 | $31.40 | $31.42 | $31.39 | $31.39 | $31.39 | 1,922 |
| 2024-01-19 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 24 |
| 2024-01-18 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 102 |
| 2024-01-17 | $30.50 | $30.54 | $30.50 | $30.54 | $30.54 | 1,300 |
| 2024-01-16 | $30.73 | $30.76 | $30.72 | $30.75 | $30.75 | 635 |
| 2024-01-12 | $30.91 | $30.91 | $30.76 | $30.79 | $30.79 | 1,816 |
| 2024-01-11 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 13 |
| 2024-01-10 | $30.56 | $30.66 | $30.56 | $30.66 | $30.66 | 319 |
| 2024-01-09 | $30.45 | $30.59 | $30.45 | $30.47 | $30.47 | 5,938 |
| 2024-01-08 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 11 |
| 2024-01-05 | $30.17 | $30.21 | $30.05 | $30.05 | $30.05 | 3,459 |
| 2024-01-04 | $30.12 | $30.18 | $30.04 | $30.04 | $30.04 | 794 |
| 2024-01-03 | $30.20 | $30.24 | $30.16 | $30.16 | $30.16 | 6,112 |
| 2024-01-02 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 100 |
| 2023-12-29 | $30.98 | $30.98 | $30.70 | $30.74 | $30.74 | 203 |
| 2023-12-28 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 7 |
| 2023-12-27 | $30.79 | $30.86 | $30.79 | $30.86 | $30.86 | 712 |
| 2023-12-26 | $30.91 | $30.95 | $30.89 | $30.89 | $30.89 | 1,602 |
| 2023-12-22 | $30.64 | $30.73 | $30.64 | $30.73 | $30.73 | 102 |
| 2023-12-21 | $30.71 | $30.71 | $30.70 | $30.70 | $30.64 | 280 |
| 2023-12-20 | $30.78 | $30.78 | $30.36 | $30.36 | $30.30 | 184 |
| 2023-12-19 | $30.77 | $30.77 | $30.77 | $30.77 | $30.71 | 40 |
| 2023-12-18 | $30.64 | $30.64 | $30.64 | $30.64 | $30.58 | 10 |
| 2023-12-15 | $30.47 | $30.47 | $30.47 | $30.47 | $30.41 | 223 |
| 2023-12-14 | $30.60 | $30.60 | $30.43 | $30.43 | $30.37 | 223 |
| 2023-12-13 | $30.37 | $30.37 | $30.37 | $30.37 | $30.30 | 42 |
| 2023-12-12 | $29.85 | $29.90 | $29.85 | $29.90 | $29.84 | 200 |
| 2023-12-11 | $29.66 | $29.77 | $29.66 | $29.76 | $29.70 | 300 |
| 2023-12-08 | $29.46 | $29.53 | $29.46 | $29.53 | $29.47 | 2,919 |
| 2023-12-07 | $29.46 | $29.47 | $29.46 | $29.47 | $29.41 | 100 |
| 2023-12-06 | $29.33 | $29.33 | $29.33 | $29.33 | $29.27 | 39 |
| 2023-12-05 | $29.53 | $29.53 | $29.53 | $29.53 | $29.47 | 166 |
| 2023-12-04 | $29.72 | $29.72 | $29.71 | $29.71 | $29.65 | 100 |
| 2023-12-01 | $29.73 | $29.77 | $29.73 | $29.77 | $29.71 | 192 |
| 2023-11-30 | $29.48 | $29.48 | $29.48 | $29.48 | $29.42 | 28 |
| 2023-11-29 | $29.56 | $29.56 | $29.26 | $29.26 | $29.20 | 3,799 |
| 2023-11-28 | $29.31 | $29.31 | $29.31 | $29.31 | $29.25 | 42 |
| 2023-11-27 | $29.42 | $29.43 | $29.34 | $29.34 | $29.28 | 12,493 |
| 2023-11-24 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 1 |
| 2023-11-22 | $29.39 | $29.39 | $29.36 | $29.36 | $29.36 | 1,814 |
| 2023-11-21 | $29.17 | $29.22 | $29.17 | $29.20 | $29.20 | 3,001 |
| 2023-11-20 | $29.10 | $29.26 | $29.10 | $29.20 | $29.20 | 5,018 |
| 2023-11-17 | $28.94 | $28.94 | $28.92 | $28.92 | $28.92 | 2,766 |
| 2023-11-16 | $28.79 | $28.93 | $28.79 | $28.93 | $28.93 | 304 |
| 2023-11-15 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 2 |
| 2023-11-14 | $28.71 | $28.79 | $28.71 | $28.72 | $28.72 | 3,163 |
| 2023-11-13 | $28.13 | $28.14 | $28.13 | $28.14 | $28.14 | 813 |
| 2023-11-10 | $28.08 | $28.15 | $28.08 | $28.15 | $28.15 | 803 |
| 2023-11-09 | $28.02 | $28.03 | $27.77 | $27.77 | $27.77 | 6,716 |
| 2023-11-08 | $27.83 | $27.91 | $27.83 | $27.91 | $27.91 | 1,640 |
| 2023-11-07 | $27.84 | $27.85 | $27.84 | $27.85 | $27.85 | 303 |
| 2023-11-06 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 1 |
| 2023-11-03 | $27.81 | $27.85 | $27.78 | $27.83 | $27.83 | 1,611 |
| 2023-11-02 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 392 |
| 2023-11-01 | $26.96 | $26.98 | $26.96 | $26.98 | $26.98 | 392 |
| 2023-10-31 | $26.75 | $26.78 | $26.75 | $26.78 | $26.78 | 150 |
| 2023-10-30 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2023-10-27 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 236 |
| 2023-10-26 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 94 |
| 2023-10-25 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 9,670 |
| 2023-10-24 | $27.06 | $27.06 | $26.83 | $26.98 | $26.98 | 9,670 |
| 2023-10-23 | $27.04 | $27.04 | $26.88 | $26.88 | $26.88 | 203 |
| 2023-10-20 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-10-19 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 2,390 |
| 2023-10-18 | $27.62 | $27.62 | $27.48 | $27.48 | $27.48 | 2,390 |
| 2023-10-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 6,347 |
| 2023-10-16 | $27.85 | $27.98 | $27.85 | $27.98 | $27.98 | 6,347 |
| 2023-10-13 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 3 |
| 2023-10-12 | $27.98 | $27.99 | $27.75 | $27.75 | $27.75 | 2,101 |
| 2023-10-11 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 3 |
| 2023-10-10 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 8 |
| 2023-10-09 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 2 |
| 2023-10-06 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 18 |
| 2023-10-05 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 143 |
| 2023-10-04 | $27.20 | $27.30 | $27.12 | $27.30 | $27.30 | 2,225 |
| 2023-10-03 | $27.23 | $27.23 | $27.18 | $27.18 | $27.18 | 250 |
| 2023-10-02 | $27.61 | $27.63 | $27.45 | $27.55 | $27.55 | 8,399 |
| 2023-09-29 | $27.92 | $27.92 | $27.76 | $27.76 | $27.76 | 7,785 |
| 2023-09-28 | $27.71 | $27.81 | $27.71 | $27.81 | $27.81 | 626 |
| 2023-09-27 | $27.93 | $27.93 | $27.66 | $27.66 | $27.66 | 908 |
| 2023-09-26 | $27.68 | $27.70 | $27.66 | $27.70 | $27.70 | 2,050 |
| 2023-09-25 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 112 |
| 2023-09-22 | $28.18 | $28.18 | $27.97 | $27.97 | $27.97 | 1,619 |
| 2023-09-21 | $28.18 | $28.19 | $28.03 | $28.03 | $28.03 | 10,870 |
| 2023-09-20 | $28.86 | $28.88 | $28.59 | $28.59 | $28.59 | 8,927 |
| 2023-09-19 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 50 |
| 2023-09-18 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 97 |
| 2023-09-15 | $28.96 | $28.96 | $28.88 | $28.88 | $28.88 | 641 |
| 2023-09-14 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2023-09-13 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 255 |
| 2023-09-12 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 255 |
| 2023-09-11 | $29.16 | $29.22 | $29.16 | $29.21 | $29.21 | 413 |
| 2023-09-08 | $29.28 | $29.28 | $29.19 | $29.19 | $29.19 | 101 |
| 2023-09-07 | $29.05 | $29.22 | $29.05 | $29.18 | $29.18 | 9,715 |
| 2023-09-06 | $29.04 | $29.16 | $28.98 | $29.14 | $29.14 | 5,834 |
| 2023-09-05 | $29.35 | $29.39 | $29.27 | $29.27 | $29.27 | 4,261 |
| 2023-09-01 | $29.56 | $29.56 | $29.47 | $29.51 | $29.51 | 183,243 |
| 2023-08-31 | $29.63 | $29.63 | $29.56 | $29.56 | $29.56 | 1,012 |
| 2023-08-30 | $29.72 | $29.72 | $29.69 | $29.69 | $29.69 | 479 |
| 2023-08-29 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 80 |
| 2023-08-28 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2023-08-25 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 172 |
| 2023-08-24 | $28.99 | $28.99 | $28.91 | $28.91 | $28.91 | 154 |
| 2023-08-23 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 14 |
| 2023-08-22 | $29.01 | $29.04 | $28.93 | $28.96 | $28.96 | 6,546 |
| 2023-08-21 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 1,300 |
| 2023-08-18 | $28.89 | $28.93 | $28.89 | $28.93 | $28.93 | 500 |
| 2023-08-17 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 15 |
| 2023-08-16 | $29.30 | $29.37 | $29.17 | $29.17 | $29.17 | 4,307 |
| 2023-08-15 | $29.47 | $29.47 | $29.39 | $29.39 | $29.39 | 9,216 |
| 2023-08-14 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 1 |
| 2023-08-11 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 35 |
| 2023-08-10 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 35 |
| 2023-08-09 | $29.45 | $29.45 | $29.43 | $29.43 | $29.43 | 1,600 |
| 2023-08-08 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 2 |
| 2023-08-07 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 2 |
| 2023-08-04 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 3,315 |
| 2023-08-03 | $29.45 | $29.46 | $29.41 | $29.41 | $29.41 | 3,315 |
| 2023-08-02 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 27 |
| 2023-08-01 | $29.77 | $29.77 | $29.75 | $29.77 | $29.77 | 1,905 |
| 2023-07-31 | $29.87 | $29.87 | $29.81 | $29.82 | $29.82 | 1,780 |
| 2023-07-28 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 102 |
| 2023-07-27 | $30.08 | $30.10 | $29.66 | $29.66 | $29.66 | 8,765 |
| 2023-07-26 | $29.96 | $30.05 | $29.96 | $29.97 | $29.97 | 7,718 |
| 2023-07-25 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 52 |
| 2023-07-24 | $29.66 | $29.71 | $29.66 | $29.71 | $29.71 | 206 |
| 2023-07-21 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 173 |
| 2023-07-20 | $29.66 | $29.66 | $29.59 | $29.59 | $29.59 | 540 |
| 2023-07-19 | $29.70 | $29.73 | $29.70 | $29.70 | $29.70 | 6,905 |
| 2023-07-18 | $29.62 | $29.65 | $29.61 | $29.65 | $29.65 | 1,423 |
| 2023-07-17 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 80 |
| 2023-07-14 | $29.54 | $29.57 | $29.47 | $29.47 | $29.47 | 6,083 |
| 2023-07-13 | $29.40 | $29.58 | $29.40 | $29.58 | $29.58 | 1,832 |
| 2023-07-12 | $29.21 | $29.32 | $29.17 | $29.24 | $29.24 | 8,842 |
| 2023-07-11 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 4,607 |
| 2023-07-10 | $28.79 | $28.81 | $28.74 | $28.78 | $28.78 | 4,607 |
| 2023-07-07 | $28.88 | $29.01 | $28.79 | $28.79 | $28.79 | 20,961 |
| 2023-07-06 | $28.79 | $28.85 | $28.79 | $28.85 | $28.85 | 1,985 |
| 2023-07-05 | $29.10 | $29.11 | $29.07 | $29.07 | $29.07 | 5,401 |
| 2023-07-03 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 98 |
| 2023-06-30 | $29.16 | $29.26 | $29.16 | $29.23 | $29.23 | 11,501 |
| 2023-06-29 | $28.78 | $28.96 | $28.78 | $28.87 | $28.87 | 18,729 |
| 2023-06-28 | $28.79 | $28.89 | $28.78 | $28.83 | $28.83 | 9,345 |
| 2023-06-27 | $28.85 | $28.90 | $28.85 | $28.87 | $28.87 | 858 |
| 2023-06-26 | $28.67 | $28.71 | $28.61 | $28.61 | $28.61 | 2,186 |
| 2023-06-23 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 128 |
| 2023-06-22 | $28.61 | $28.94 | $28.61 | $28.91 | $28.91 | 4,695 |
| 2023-06-21 | $28.80 | $28.81 | $28.76 | $28.76 | $28.76 | 4,832 |
| 2023-06-20 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 172 |
| 2023-06-16 | $29.15 | $29.15 | $29.01 | $29.01 | $29.01 | 8,841 |
| 2023-06-15 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2023-06-14 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 150 |
| 2023-06-13 | $28.68 | $28.68 | $28.67 | $28.67 | $28.67 | 150 |
| 2023-06-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 62 |
| 2023-06-09 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1,098 |
| 2023-06-08 | $28.38 | $28.44 | $28.38 | $28.44 | $28.44 | 1,098 |
| 2023-06-07 | $28.34 | $28.34 | $28.26 | $28.26 | $28.26 | 9,090 |
| 2023-06-06 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 3 |
| 2023-06-05 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 82 |
| 2023-06-02 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 21 |
| 2023-06-01 | $28.09 | $28.22 | $28.09 | $28.22 | $28.22 | 108 |
| 2023-05-31 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 203 |
| 2023-05-30 | $28.37 | $28.37 | $28.34 | $28.34 | $28.34 | 519 |
| 2023-05-26 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 1,014 |
| 2023-05-25 | $28.01 | $28.09 | $28.01 | $28.09 | $28.09 | 1,014 |
| 2023-05-24 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 10 |
| 2023-05-23 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 3,428 |
| 2023-05-22 | $28.46 | $28.50 | $28.36 | $28.36 | $28.36 | 3,428 |
| 2023-05-19 | $28.40 | $28.43 | $28.38 | $28.43 | $28.43 | 1,372 |
| 2023-05-18 | $28.29 | $28.46 | $28.29 | $28.46 | $28.46 | 504 |
| 2023-05-17 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 35 |
| 2023-05-16 | $28.20 | $28.20 | $28.12 | $28.12 | $28.12 | 101 |
| 2023-05-15 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 44 |
| 2023-05-12 | $28.07 | $28.19 | $28.07 | $28.19 | $28.19 | 1,000 |
| 2023-05-11 | $28.20 | $28.23 | $28.18 | $28.20 | $28.20 | 23,582 |
| 2023-05-10 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 7 |
| 2023-05-09 | $27.98 | $28.02 | $27.98 | $28.02 | $28.02 | 202 |
| 2023-05-08 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 505 |
| 2023-05-05 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 100 |
| 2023-05-04 | $27.95 | $27.95 | $27.84 | $27.90 | $27.90 | 56,775 |
| 2023-05-03 | $28.26 | $28.26 | $27.99 | $27.99 | $27.99 | 301 |
| 2023-05-02 | $27.76 | $27.96 | $27.76 | $27.94 | $27.94 | 10,085 |
| 2023-05-01 | $28.10 | $28.10 | $28.02 | $28.02 | $28.02 | 4,514 |
| 2023-04-28 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 56 |
| 2023-04-27 | $27.78 | $27.82 | $27.78 | $27.80 | $27.80 | 4,996 |
| 2023-04-26 | $27.45 | $27.45 | $27.29 | $27.29 | $27.29 | 136 |
| 2023-04-25 | $27.68 | $27.68 | $27.48 | $27.48 | $27.48 | 780 |
| 2023-04-24 | $27.95 | $27.95 | $27.88 | $27.93 | $27.93 | 12,292 |
| 2023-04-21 | $27.88 | $27.93 | $27.83 | $27.93 | $27.93 | 19,530 |
| 2023-04-20 | $27.86 | $27.86 | $27.80 | $27.81 | $27.81 | 5,783 |
| 2023-04-19 | $27.77 | $27.87 | $27.77 | $27.84 | $27.84 | 2,813 |
| 2023-04-18 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 41 |
| 2023-04-17 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 41 |
| 2023-04-14 | $27.78 | $27.78 | $27.72 | $27.75 | $27.75 | 9,123 |
| 2023-04-13 | $27.66 | $27.90 | $27.66 | $27.90 | $27.90 | 65,411 |
| 2023-04-12 | $27.68 | $27.74 | $27.56 | $27.56 | $27.56 | 3,700 |
| 2023-04-11 | $27.56 | $27.60 | $27.56 | $27.58 | $27.58 | 2,609 |
| 2023-04-10 | $27.46 | $27.59 | $27.46 | $27.56 | $27.56 | 2,528 |
| 2023-04-06 | $27.32 | $27.55 | $27.32 | $27.55 | $27.55 | 18,200 |
| 2023-04-05 | $27.46 | $27.46 | $27.37 | $27.46 | $27.46 | 13,589 |
| 2023-04-04 | $27.42 | $27.45 | $27.41 | $27.45 | $27.45 | 4,817 |
| 2023-04-03 | $27.41 | $27.48 | $27.36 | $27.48 | $27.48 | 5,034 |
| 2023-03-31 | $27.30 | $27.42 | $27.30 | $27.42 | $27.42 | 1,150 |
| 2023-03-30 | $27.04 | $27.05 | $26.96 | $27.04 | $27.04 | 52,215 |
| 2023-03-29 | $26.83 | $26.96 | $26.82 | $26.91 | $26.91 | 68,576 |
| 2023-03-28 | $26.58 | $26.75 | $26.52 | $26.61 | $26.61 | 64,647 |
| 2023-03-27 | $26.47 | $26.65 | $26.47 | $26.52 | $26.52 | 61,081 |
| 2023-03-24 | $26.07 | $26.38 | $26.07 | $26.38 | $26.38 | 10,506 |
| 2023-03-23 | $26.49 | $26.58 | $26.04 | $26.21 | $26.21 | 99,640 |
| 2023-03-22 | $26.50 | $26.64 | $26.20 | $26.20 | $26.20 | 22,901 |
| 2023-03-21 | $26.51 | $26.54 | $26.38 | $26.54 | $26.54 | 820 |
| 2023-03-20 | $26.06 | $26.33 | $26.06 | $26.33 | $26.33 | 1,534 |
| 2023-03-17 | $26.34 | $26.34 | $26.10 | $26.11 | $26.11 | 9,837 |
| 2023-03-16 | $26.16 | $26.34 | $26.16 | $26.33 | $26.33 | 18,858 |
| 2023-03-15 | $25.73 | $25.83 | $25.59 | $25.83 | $25.83 | 12,080 |
| 2023-03-14 | $25.81 | $25.94 | $25.81 | $25.94 | $25.94 | 267 |
| 2023-03-13 | $25.73 | $25.73 | $25.61 | $25.61 | $25.61 | 3,025 |
| 2023-03-10 | $25.79 | $25.79 | $25.40 | $25.40 | $25.40 | 21,832 |
| 2023-03-09 | $26.15 | $26.16 | $25.74 | $25.74 | $25.74 | 735 |
| 2023-03-08 | $26.08 | $26.11 | $26.07 | $26.10 | $26.10 | 2,361 |
| 2023-03-07 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 100 |
| 2023-03-06 | $26.61 | $26.61 | $26.44 | $26.44 | $26.44 | 351 |
| 2023-03-03 | $26.43 | $26.54 | $26.43 | $26.54 | $26.54 | 11,601 |
| 2023-03-02 | $25.92 | $26.21 | $25.91 | $26.21 | $26.21 | 6,831 |
| 2023-03-01 | $25.87 | $25.88 | $25.85 | $25.86 | $25.86 | 4,400 |
| 2023-02-28 | $26.08 | $26.18 | $26.00 | $26.04 | $26.04 | 15,665 |
| 2023-02-27 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 3 |
| 2023-02-24 | $25.72 | $25.81 | $25.72 | $25.81 | $25.81 | 315 |
| 2023-02-23 | $25.98 | $26.02 | $25.98 | $26.01 | $26.01 | 4,952 |
| 2023-02-22 | $25.99 | $26.00 | $25.98 | $25.98 | $25.98 | 1,600 |
| 2023-02-21 | $26.08 | $26.08 | $26.00 | $26.00 | $26.00 | 12,471 |
| 2023-02-17 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 1 |
| 2023-02-16 | $26.68 | $26.71 | $26.50 | $26.50 | $26.50 | 8,660 |
| 2023-02-15 | $26.79 | $26.89 | $26.79 | $26.86 | $26.86 | 900 |
| 2023-02-14 | $26.82 | $26.85 | $26.81 | $26.85 | $26.85 | 700 |
| 2023-02-13 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 121 |
| 2023-02-10 | $26.47 | $26.62 | $26.47 | $26.61 | $26.61 | 1,786 |
| 2023-02-09 | $26.62 | $26.62 | $26.50 | $26.51 | $26.51 | 5,671 |
| 2023-02-08 | $26.92 | $26.92 | $26.72 | $26.72 | $26.72 | 6,202 |
| 2023-02-07 | $26.75 | $27.15 | $26.75 | $27.15 | $27.15 | 23,063 |
| 2023-02-06 | $26.81 | $26.83 | $26.81 | $26.83 | $26.83 | 682 |
| 2023-02-03 | $27.12 | $27.12 | $26.94 | $26.94 | $26.94 | 303 |
| 2023-02-02 | $27.17 | $27.25 | $27.17 | $27.25 | $27.25 | 3,428 |
| 2023-02-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 80 |
| 2023-01-31 | $26.51 | $26.68 | $26.50 | $26.68 | $26.68 | 3,900 |
| 2023-01-30 | $26.52 | $26.54 | $26.35 | $26.35 | $26.35 | 249 |
| 2023-01-27 | $26.68 | $26.70 | $26.67 | $26.67 | $26.67 | 831 |
| 2023-01-26 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 117 |
| 2023-01-25 | $26.25 | $26.50 | $26.20 | $26.50 | $26.50 | 1,646 |
| 2023-01-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 105 |
| 2023-01-23 | $26.61 | $26.78 | $26.61 | $26.78 | $26.78 | 2,829 |
| 2023-01-20 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 184 |
| 2023-01-19 | $26.11 | $26.11 | $26.01 | $26.01 | $26.01 | 184 |
| 2023-01-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1,371 |
| 2023-01-17 | $26.38 | $26.55 | $26.38 | $26.49 | $26.49 | 1,371 |
| 2023-01-13 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2023-01-12 | $26.26 | $26.28 | $26.26 | $26.28 | $26.28 | 1,263 |
| 2023-01-11 | $26.00 | $26.15 | $26.00 | $26.15 | $26.15 | 1,029 |
| 2023-01-10 | $25.67 | $25.81 | $25.67 | $25.81 | $25.81 | 151 |
| 2023-01-09 | $25.80 | $25.80 | $25.60 | $25.60 | $25.60 | 110 |
| 2023-01-06 | $25.21 | $25.52 | $25.21 | $25.52 | $25.52 | 206 |
| 2023-01-05 | $25.10 | $25.10 | $25.00 | $25.00 | $25.00 | 2,165 |
| 2023-01-04 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 5 |
| 2023-01-03 | $25.14 | $25.20 | $25.14 | $25.20 | $25.20 | 237 |
| 2022-12-30 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 2 |
| 2022-12-29 | $25.11 | $25.39 | $25.11 | $25.33 | $25.33 | 695 |
| 2022-12-28 | $25.28 | $25.28 | $24.89 | $24.89 | $24.89 | 4,273 |
| 2022-12-27 | $25.15 | $25.32 | $25.11 | $25.21 | $25.21 | 1,913 |
| 2022-12-23 | $25.30 | $25.37 | $25.23 | $25.37 | $25.29 | 3,290 |
| 2022-12-22 | $25.23 | $25.23 | $24.88 | $25.23 | $25.15 | 1,703 |
| 2022-12-21 | $25.25 | $25.49 | $25.25 | $25.49 | $25.49 | 301 |
| 2022-12-20 | $24.92 | $25.25 | $24.92 | $25.19 | $25.19 | 52,668 |
| 2022-12-19 | $25.19 | $25.20 | $25.02 | $25.12 | $25.12 | 648 |
| 2022-12-16 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 30 |
| 2022-12-15 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 3 |
| 2022-12-14 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 156 |
| 2022-12-13 | $26.86 | $26.86 | $26.38 | $26.38 | $26.38 | 1,208 |
| 2022-12-12 | $25.80 | $26.10 | $25.80 | $26.10 | $26.10 | 1,000 |
| 2022-12-09 | $26.05 | $26.08 | $25.79 | $25.79 | $25.79 | 1,661 |
| 2022-12-08 | $26.07 | $26.09 | $25.98 | $26.03 | $26.03 | 1,648 |
| 2022-12-07 | $25.79 | $25.83 | $25.79 | $25.83 | $25.83 | 245 |
| 2022-12-06 | $25.80 | $25.80 | $25.79 | $25.79 | $25.79 | 250 |
| 2022-12-05 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 108 |
| 2022-12-02 | $26.20 | $26.58 | $26.20 | $26.58 | $26.58 | 108 |
| 2022-12-01 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 10 |
| 2022-11-30 | $25.80 | $26.62 | $25.80 | $26.62 | $26.62 | 208 |
| 2022-11-29 | $25.78 | $25.82 | $25.77 | $25.82 | $25.82 | 2,518 |
| 2022-11-28 | $26.14 | $26.14 | $25.90 | $25.90 | $25.90 | 529 |
| 2022-11-25 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 412 |
| 2022-11-23 | $26.27 | $26.35 | $26.27 | $26.29 | $26.29 | 412 |
| 2022-11-22 | $25.99 | $26.15 | $25.99 | $26.15 | $26.15 | 385 |
| 2022-11-21 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 4 |
| 2022-11-18 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 46 |
| 2022-11-17 | $25.59 | $25.68 | $25.59 | $25.68 | $25.68 | 327 |
| 2022-11-16 | $25.98 | $25.98 | $25.95 | $25.95 | $25.95 | 110 |
| 2022-11-15 | $26.20 | $26.32 | $26.00 | $26.15 | $26.15 | 10,217 |
| 2022-11-14 | $25.83 | $26.04 | $25.77 | $25.77 | $25.77 | 4,360 |
| 2022-11-11 | $25.90 | $25.99 | $25.90 | $25.99 | $25.99 | 1,071 |
| 2022-11-10 | $25.57 | $25.84 | $25.57 | $25.84 | $25.84 | 586 |
| 2022-11-09 | $24.71 | $24.72 | $24.31 | $24.31 | $24.31 | 3,568 |
| 2022-11-08 | $25.02 | $25.06 | $24.85 | $24.85 | $24.85 | 7,267 |
| 2022-11-07 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 70 |
| 2022-11-04 | $24.11 | $24.29 | $24.11 | $24.29 | $24.29 | 130 |
| 2022-11-03 | $23.75 | $23.93 | $23.75 | $23.82 | $23.82 | 988 |
| 2022-11-02 | $24.56 | $24.58 | $24.00 | $24.00 | $24.00 | 2,916 |
| 2022-11-01 | $24.77 | $24.81 | $24.76 | $24.81 | $24.81 | 522 |
| 2022-10-31 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 201 |
| 2022-10-28 | $25.07 | $25.10 | $25.07 | $25.10 | $25.10 | 120 |
| 2022-10-27 | $24.63 | $24.65 | $24.53 | $24.53 | $24.53 | 2,326 |
| 2022-10-26 | $24.72 | $24.73 | $24.66 | $24.66 | $24.66 | 934 |
| 2022-10-25 | $26.45 | $26.45 | $24.81 | $24.86 | $24.86 | 5,068 |
| 2022-10-24 | $25.45 | $25.45 | $24.18 | $24.44 | $24.44 | 4,424 |
| 2022-10-21 | $23.63 | $24.13 | $23.63 | $24.10 | $24.10 | 4,080 |
| 2022-10-20 | $24.00 | $24.07 | $23.63 | $23.63 | $23.63 | 6,625 |
| 2022-10-19 | $24.03 | $24.03 | $23.90 | $23.94 | $23.94 | 2,137 |
| 2022-10-18 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2022-10-17 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2022-10-14 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 200 |
| 2022-10-13 | $23.70 | $23.89 | $23.70 | $23.89 | $23.89 | 200 |
| 2022-10-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 100 |
| 2022-10-11 | $23.74 | $23.74 | $23.58 | $23.58 | $23.58 | 100 |
| 2022-10-10 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-10-07 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2022-10-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 605 |
| 2022-10-05 | $24.57 | $24.91 | $24.57 | $24.91 | $24.91 | 605 |
| 2022-10-04 | $24.91 | $24.99 | $24.91 | $24.99 | $24.99 | 200 |
| 2022-10-03 | $24.14 | $24.35 | $24.14 | $24.35 | $24.35 | 325 |
| 2022-09-30 | $23.99 | $23.99 | $23.67 | $23.67 | $23.67 | 610 |
| 2022-09-29 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 800 |
| 2022-09-28 | $24.02 | $24.42 | $24.02 | $24.42 | $24.42 | 800 |
| 2022-09-27 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 3,000 |
| 2022-09-26 | $24.15 | $24.15 | $23.86 | $23.87 | $23.87 | 3,000 |
| 2022-09-23 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 1 |
| 2022-09-22 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 5 |
| 2022-09-21 | $25.28 | $25.28 | $24.69 | $24.69 | $24.69 | 200 |
| 2022-09-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1 |
| 2022-09-19 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 92 |
| 2022-09-16 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 97 |
| 2022-09-15 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 3 |
| 2022-09-14 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 6 |
| 2022-09-13 | $25.48 | $25.50 | $25.48 | $25.50 | $25.50 | 196 |
| 2022-09-12 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 112 |
| 2022-09-09 | $26.18 | $26.31 | $26.18 | $26.26 | $26.26 | 1,339 |
| 2022-09-08 | $25.59 | $25.98 | $25.45 | $25.90 | $25.90 | 16,883 |
| 2022-09-07 | $25.50 | $25.83 | $25.50 | $25.83 | $25.83 | 850 |
| 2022-09-06 | $25.50 | $25.56 | $25.43 | $25.43 | $25.43 | 13,736 |
| 2022-09-02 | $25.88 | $25.88 | $25.48 | $25.48 | $25.48 | 204 |
| 2022-09-01 | $25.50 | $25.69 | $25.50 | $25.69 | $25.69 | 500 |
| 2022-08-31 | $25.76 | $25.76 | $25.69 | $25.69 | $25.69 | 528 |
| 2022-08-30 | $26.00 | $26.00 | $25.83 | $25.83 | $25.83 | 510 |
| 2022-08-29 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2022-08-26 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 1 |
| 2022-08-25 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 1 |
| 2022-08-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 76 |
| 2022-08-23 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 29 |
| 2022-08-22 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 29 |
| 2022-08-19 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 46 |
| 2022-08-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 73 |
| 2022-08-17 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 50 |
| 2022-08-16 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 83 |
| 2022-08-15 | $27.45 | $27.69 | $27.45 | $27.66 | $27.66 | 923 |
| 2022-08-12 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 734 |
| 2022-08-11 | $27.43 | $27.43 | $27.20 | $27.20 | $27.20 | 734 |
| 2022-08-10 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 775 |
| 2022-08-09 | $26.86 | $26.86 | $26.82 | $26.82 | $26.82 | 775 |
| 2022-08-08 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 104 |
| 2022-08-05 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 100 |
| 2022-08-04 | $26.78 | $26.78 | $26.74 | $26.74 | $26.74 | 100 |
| 2022-08-03 | $26.75 | $26.75 | $26.71 | $26.71 | $26.71 | 207 |
| 2022-08-02 | $26.60 | $26.60 | $26.48 | $26.48 | $26.48 | 100 |
| 2022-08-01 | $26.56 | $26.56 | $26.53 | $26.53 | $26.53 | 150 |
| 2022-07-29 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 630 |
| 2022-07-28 | $26.19 | $26.37 | $26.19 | $26.37 | $26.37 | 2,490 |
| 2022-07-27 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1 |
| 2022-07-26 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 1 |
| 2022-07-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1 |
| 2022-07-22 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 5 |
| 2022-07-21 | $25.44 | $25.71 | $25.44 | $25.71 | $25.71 | 1,931 |
| 2022-07-20 | $25.49 | $25.55 | $25.49 | $25.50 | $25.50 | 2,160 |
| 2022-07-19 | $25.25 | $25.43 | $25.25 | $25.43 | $25.43 | 540 |
| 2022-07-18 | $25.16 | $25.16 | $24.83 | $24.83 | $24.83 | 8,991 |
| 2022-07-15 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 5 |
| 2022-07-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 5 |
| 2022-07-13 | $24.91 | $24.96 | $24.84 | $24.85 | $24.85 | 900 |
| 2022-07-12 | $25.05 | $25.05 | $24.75 | $24.79 | $24.79 | 45,266 |
| 2022-07-11 | $25.12 | $25.15 | $25.07 | $25.07 | $25.07 | 4,406 |
| 2022-07-08 | $25.16 | $25.28 | $25.16 | $25.26 | $25.26 | 2,215 |
| 2022-07-07 | $25.30 | $25.39 | $25.29 | $25.36 | $25.36 | 9,655 |
| 2022-07-06 | $25.16 | $25.17 | $25.11 | $25.12 | $25.12 | 26,797 |
| 2022-07-05 | $24.62 | $25.02 | $24.62 | $25.02 | $25.02 | 155 |
| 2022-07-01 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1 |
| 2022-06-30 | $24.96 | $24.96 | $24.75 | $24.76 | $24.76 | 240 |
| 2022-06-29 | $25.09 | $25.09 | $24.96 | $25.04 | $25.04 | 328 |
| 2022-06-28 | $25.33 | $25.33 | $25.09 | $25.09 | $25.09 | 161 |
| 2022-06-27 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 8 |
| 2022-06-24 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 3 |
| 2022-06-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 9 |
| 2022-06-22 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 9 |
| 2022-06-21 | $24.52 | $24.71 | $24.52 | $24.66 | $24.66 | 5,501 |
| 2022-06-17 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 4 |
| 2022-06-16 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 10 |
| 2022-06-15 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 7 |
| 2022-06-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2022-06-13 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 35 |
| 2022-06-10 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2022-06-09 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 91 |
| 2022-06-08 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 91 |
| 2022-06-07 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 251 |
| 2022-06-06 | $26.84 | $26.84 | $26.69 | $26.69 | $26.69 | 251 |
| 2022-06-03 | $26.67 | $26.68 | $26.67 | $26.68 | $26.68 | 237 |
| 2022-06-02 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 7 |
| 2022-06-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 7 |
| 2022-05-31 | $26.55 | $26.76 | $26.55 | $26.56 | $26.56 | 7,548 |
| 2022-05-27 | $26.66 | $26.83 | $26.66 | $26.83 | $26.83 | 9,694 |
| 2022-05-26 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 164 |
| 2022-05-25 | $25.71 | $25.85 | $25.58 | $25.79 | $25.79 | 9,207 |
| 2022-05-24 | $25.43 | $25.65 | $25.25 | $25.63 | $25.63 | 1,961 |
| 2022-05-23 | $25.54 | $25.70 | $25.54 | $25.66 | $25.66 | 3,196 |
| 2022-05-20 | $25.28 | $25.28 | $24.66 | $25.21 | $25.21 | 2,463 |
| 2022-05-19 | $25.21 | $25.37 | $25.21 | $25.27 | $25.27 | 8,042 |
| 2022-05-18 | $26.01 | $26.01 | $25.25 | $25.26 | $25.26 | 17,962 |
| 2022-05-17 | $26.34 | $26.39 | $26.16 | $26.36 | $26.36 | 65,412 |
| 2022-05-16 | $26.13 | $26.15 | $25.98 | $26.00 | $26.00 | 4,012 |
| 2022-05-13 | $26.09 | $26.12 | $26.00 | $26.02 | $26.02 | 1,383 |
| 2022-05-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 37 |
| 2022-05-11 | $25.76 | $25.76 | $25.37 | $25.37 | $25.37 | 1,395 |
| 2022-05-10 | $25.63 | $25.77 | $25.63 | $25.67 | $25.67 | 6,045 |
| 2022-05-09 | $26.09 | $26.09 | $25.65 | $25.65 | $25.65 | 2,211 |
| 2022-05-06 | $26.50 | $26.69 | $26.50 | $26.64 | $26.64 | 1,136 |
| 2022-05-05 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 20 |
| 2022-05-04 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2022-05-03 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 45 |
| 2022-05-02 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 45 |
| 2022-04-29 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 13 |
| 2022-04-28 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 69 |
| 2022-04-27 | $27.57 | $27.57 | $27.33 | $27.33 | $27.33 | 344 |
| 2022-04-26 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 37 |
| 2022-04-25 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 51 |
| 2022-04-22 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 2 |
| 2022-04-21 | $29.14 | $29.14 | $28.55 | $28.55 | $28.55 | 370 |
| 2022-04-20 | $28.91 | $29.11 | $28.91 | $29.11 | $29.11 | 191 |
| 2022-04-19 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 9 |
| 2022-04-18 | $28.88 | $28.90 | $28.67 | $28.73 | $28.73 | 1,523 |
| 2022-04-14 | $29.10 | $29.10 | $28.86 | $28.86 | $28.86 | 534 |
| 2022-04-13 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 56 |
| 2022-04-12 | $29.15 | $29.15 | $28.81 | $28.81 | $28.81 | 206 |
| 2022-04-11 | $29.02 | $29.11 | $28.91 | $28.93 | $28.93 | 11,791 |
| 2022-04-08 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2022-04-07 | $29.05 | $29.46 | $29.05 | $29.42 | $29.42 | 1,787 |
| 2022-04-06 | $30.95 | $30.95 | $30.86 | $30.94 | $29.27 | 1,360 |
| 2022-04-05 | $31.06 | $31.06 | $31.06 | $31.06 | $29.38 | 37 |
| 2022-04-04 | $31.36 | $31.44 | $31.34 | $31.41 | $29.71 | 2,775 |
| 2022-04-01 | $31.33 | $31.33 | $31.20 | $31.31 | $29.62 | 2,520 |
| 2022-03-31 | $31.42 | $31.42 | $31.24 | $31.24 | $29.55 | 1,129 |
| 2022-03-30 | $31.46 | $31.46 | $31.32 | $31.40 | $29.70 | 1,762 |
| 2022-03-29 | $31.56 | $31.56 | $31.51 | $31.51 | $29.80 | 174 |
| 2022-03-28 | $31.13 | $31.26 | $31.10 | $31.26 | $29.57 | 456 |
| 2022-03-25 | $30.84 | $31.10 | $30.84 | $31.10 | $29.42 | 213 |
| 2022-03-24 | $30.92 | $30.92 | $30.92 | $30.92 | $29.25 | 0 |
| 2022-03-23 | $30.57 | $30.57 | $30.57 | $30.57 | $28.92 | 0 |
| 2022-03-22 | $30.82 | $30.82 | $30.82 | $30.82 | $29.15 | 7 |
| 2022-03-21 | $30.61 | $30.61 | $30.61 | $30.61 | $28.95 | 7 |
| 2022-03-18 | $30.56 | $30.56 | $30.56 | $30.56 | $28.90 | 3 |
| 2022-03-17 | $30.20 | $30.20 | $30.20 | $30.20 | $28.57 | 82 |
| 2022-03-16 | $29.74 | $29.74 | $29.74 | $29.74 | $28.13 | 0 |
| 2022-03-15 | $29.00 | $29.27 | $29.00 | $29.27 | $27.68 | 400 |
| 2022-03-14 | $28.53 | $28.64 | $28.53 | $28.64 | $27.09 | 201 |
| 2022-03-11 | $29.50 | $29.50 | $29.00 | $29.00 | $27.43 | 504 |
| 2022-03-10 | $29.34 | $29.34 | $29.34 | $29.34 | $27.76 | 2 |
| 2022-03-09 | $29.16 | $29.16 | $29.16 | $29.16 | $27.58 | 2 |
| 2022-03-08 | $28.75 | $29.00 | $28.61 | $28.61 | $27.06 | 2,226 |
| 2022-03-07 | $28.88 | $28.88 | $28.88 | $28.88 | $27.32 | 102 |
| 2022-03-04 | $29.00 | $29.31 | $29.00 | $29.31 | $27.73 | 504 |
| 2022-03-03 | $29.31 | $29.31 | $29.28 | $29.28 | $27.70 | 405 |
| 2022-03-02 | $29.27 | $29.34 | $29.27 | $29.34 | $27.75 | 542 |
| 2022-03-01 | $28.80 | $28.80 | $28.78 | $28.80 | $27.24 | 318 |
| 2022-02-28 | $28.91 | $29.07 | $28.73 | $29.07 | $27.50 | 1,144 |
| 2022-02-25 | $28.39 | $28.91 | $28.39 | $28.91 | $27.35 | 333 |
| 2022-02-24 | $27.41 | $28.35 | $27.41 | $28.35 | $26.82 | 1,185 |
| 2022-02-23 | $27.76 | $27.76 | $27.76 | $27.76 | $26.25 | 2 |
| 2022-02-22 | $28.12 | $28.12 | $28.12 | $28.12 | $26.60 | 2 |
| 2022-02-18 | $28.49 | $28.49 | $28.49 | $28.49 | $26.94 | 100 |
| 2022-02-17 | $28.66 | $28.66 | $28.66 | $28.66 | $27.11 | 100 |
| 2022-02-16 | $29.06 | $29.06 | $29.06 | $29.06 | $27.49 | 2 |
| 2022-02-15 | $28.96 | $28.96 | $28.96 | $28.96 | $27.39 | 2 |
| 2022-02-14 | $28.64 | $28.64 | $28.64 | $28.64 | $27.09 | 0 |
| 2022-02-11 | $28.73 | $28.73 | $28.73 | $28.73 | $27.18 | 4,294 |
| 2022-02-10 | $29.24 | $29.24 | $28.98 | $29.05 | $27.47 | 4,294 |
| 2022-02-09 | $29.70 | $29.70 | $29.70 | $29.70 | $28.09 | 651 |
| 2022-02-08 | $28.92 | $29.23 | $28.92 | $29.23 | $27.65 | 651 |
| 2022-02-07 | $29.30 | $29.30 | $29.10 | $29.10 | $27.52 | 230 |
| 2022-02-04 | $29.27 | $29.30 | $29.04 | $29.30 | $27.71 | 440 |
| 2022-02-03 | $29.25 | $29.25 | $29.25 | $29.25 | $27.66 | 134 |
| 2022-02-02 | $30.15 | $30.20 | $30.15 | $30.20 | $28.56 | 134 |
| 2022-02-01 | $29.50 | $29.84 | $29.50 | $29.84 | $28.22 | 1,897 |
| 2022-01-31 | $29.07 | $29.50 | $29.07 | $29.50 | $27.90 | 393 |
| 2022-01-28 | $28.14 | $28.86 | $28.14 | $28.86 | $27.30 | 1,015 |
| 2022-01-27 | $28.22 | $28.22 | $28.22 | $28.22 | $26.69 | 24 |
| 2022-01-26 | $29.32 | $29.32 | $28.44 | $28.44 | $26.90 | 4,669 |
| 2022-01-25 | $28.74 | $28.74 | $28.74 | $28.74 | $27.18 | 5 |
| 2022-01-24 | $28.78 | $29.25 | $28.17 | $29.23 | $27.65 | 1,397 |
| 2022-01-21 | $29.81 | $29.81 | $29.08 | $29.08 | $27.50 | 3,320 |
| 2022-01-20 | $30.20 | $30.20 | $29.55 | $29.55 | $27.95 | 1,114 |
| 2022-01-19 | $29.99 | $29.99 | $29.86 | $29.86 | $28.24 | 361 |
| 2022-01-18 | $30.06 | $30.09 | $29.99 | $29.99 | $28.37 | 867 |
| 2022-01-14 | $30.46 | $30.59 | $30.39 | $30.59 | $28.94 | 2,529 |
| 2022-01-13 | $31.12 | $31.12 | $30.46 | $30.46 | $28.81 | 1,300 |
| 2022-01-12 | $31.21 | $31.21 | $31.21 | $31.21 | $29.52 | 1 |
| 2022-01-11 | $30.98 | $31.03 | $30.98 | $31.03 | $29.35 | 337 |
| 2022-01-10 | $30.16 | $30.79 | $30.16 | $30.79 | $29.12 | 971 |
| 2022-01-07 | $30.85 | $30.88 | $30.81 | $30.81 | $29.14 | 393 |
| 2022-01-06 | $30.98 | $30.98 | $30.98 | $30.98 | $29.30 | 59 |
| 2022-01-05 | $31.88 | $31.88 | $31.05 | $31.05 | $29.37 | 134 |
| 2022-01-04 | $31.94 | $31.95 | $31.85 | $31.88 | $30.15 | 918 |
| 2022-01-03 | $32.15 | $32.15 | $31.93 | $31.94 | $30.21 | 581 |
| 2021-12-31 | $32.05 | $32.10 | $32.03 | $32.04 | $30.30 | 2,001 |
| 2021-12-30 | $32.29 | $32.29 | $32.12 | $32.12 | $30.38 | 2,685 |
| 2021-12-29 | $32.21 | $32.23 | $32.05 | $32.20 | $30.46 | 29,107 |
| 2021-12-28 | $32.31 | $32.31 | $32.17 | $32.17 | $30.43 | 2,454 |
| 2021-12-27 | $32.26 | $32.30 | $32.26 | $32.30 | $30.56 | 1,641 |
| 2021-12-23 | $38.13 | $38.13 | $38.09 | $38.09 | $30.15 | 1,000 |
| 2021-12-22 | $37.80 | $37.90 | $37.80 | $37.90 | $30.00 | 136 |
| 2021-12-21 | $37.58 | $37.58 | $37.58 | $37.58 | $29.75 | 3,663 |
| 2021-12-20 | $36.65 | $36.96 | $36.61 | $36.95 | $29.25 | 3,663 |
| 2021-12-17 | $37.30 | $37.30 | $37.26 | $37.26 | $29.50 | 389 |
| 2021-12-16 | $37.54 | $37.54 | $37.54 | $37.54 | $29.72 | 5 |
| 2021-12-15 | $38.04 | $38.04 | $38.04 | $38.04 | $30.11 | 12 |
| 2021-12-14 | $37.37 | $37.51 | $37.37 | $37.49 | $29.68 | 420 |
| 2021-12-13 | $38.13 | $38.13 | $37.85 | $37.85 | $29.96 | 2,102 |
| 2021-12-10 | $37.96 | $38.13 | $37.96 | $38.13 | $30.18 | 167 |
| 2021-12-09 | $38.29 | $38.29 | $38.01 | $38.01 | $30.09 | 459 |
| 2021-12-08 | $38.38 | $38.40 | $38.38 | $38.40 | $30.40 | 116 |
| 2021-12-07 | $37.83 | $38.26 | $37.83 | $38.22 | $30.25 | 760 |
| 2021-12-06 | $36.87 | $37.41 | $36.87 | $37.41 | $29.61 | 320 |
| 2021-12-03 | $37.16 | $37.16 | $36.97 | $37.07 | $29.34 | 475 |
| 2021-12-02 | $37.68 | $37.68 | $37.50 | $37.50 | $29.68 | 1,481 |
| 2021-12-01 | $38.14 | $38.14 | $37.14 | $37.14 | $29.40 | 1,884 |
| 2021-11-30 | $38.21 | $38.21 | $37.56 | $37.56 | $29.73 | 104 |
| 2021-11-29 | $38.49 | $38.49 | $38.30 | $38.30 | $30.32 | 814 |
| 2021-11-26 | $37.92 | $37.95 | $37.76 | $37.76 | $29.89 | 1,830 |
| 2021-11-24 | $38.49 | $38.49 | $38.49 | $38.49 | $30.47 | 231 |
| 2021-11-23 | $38.48 | $38.48 | $38.25 | $38.25 | $30.28 | 431 |
| 2021-11-22 | $39.02 | $39.02 | $38.40 | $38.40 | $30.40 | 230 |
| 2021-11-19 | $38.85 | $39.01 | $38.85 | $38.86 | $30.76 | 516 |
| 2021-11-18 | $38.80 | $38.85 | $38.53 | $38.78 | $30.70 | 973 |
| 2021-11-17 | $38.52 | $38.52 | $38.52 | $38.52 | $30.49 | 195 |
| 2021-11-16 | $38.79 | $38.79 | $38.74 | $38.74 | $30.67 | 681 |
| 2021-11-15 | $38.38 | $38.44 | $38.38 | $38.44 | $30.43 | 592 |
| 2021-11-12 | $38.07 | $38.38 | $38.04 | $38.38 | $30.38 | 1,267 |
| 2021-11-11 | $38.00 | $38.00 | $37.96 | $37.96 | $30.05 | 210 |
| 2021-11-10 | $38.03 | $38.08 | $37.58 | $37.58 | $29.75 | 422 |
| 2021-11-09 | $37.91 | $37.98 | $37.91 | $37.98 | $30.06 | 514 |
| 2021-11-08 | $37.89 | $37.89 | $37.89 | $37.89 | $29.99 | 51 |
| 2021-11-05 | $37.80 | $37.80 | $37.44 | $37.57 | $29.74 | 2,500 |
| 2021-11-04 | $37.16 | $37.64 | $37.01 | $37.58 | $29.75 | 116,638 |
| 2021-11-03 | $37.21 | $37.21 | $37.21 | $37.21 | $29.45 | 71 |
| 2021-11-02 | $37.01 | $37.01 | $37.01 | $37.01 | $29.30 | 368 |
| 2021-11-01 | $36.93 | $36.95 | $36.91 | $36.91 | $29.22 | 761 |
| 2021-10-29 | $36.85 | $36.85 | $36.85 | $36.85 | $29.17 | 51 |
| 2021-10-28 | $36.72 | $36.72 | $36.72 | $36.72 | $29.07 | 70 |
| 2021-10-27 | $36.13 | $36.13 | $36.13 | $36.13 | $28.60 | 70 |
| 2021-10-26 | $36.34 | $36.34 | $36.34 | $36.34 | $28.77 | 15 |
| 2021-10-25 | $36.19 | $36.19 | $36.19 | $36.19 | $28.65 | 40 |
| 2021-10-22 | $36.08 | $36.08 | $36.08 | $36.08 | $28.56 | 40 |
| 2021-10-21 | $36.07 | $36.07 | $36.07 | $36.07 | $28.56 | 17 |
| 2021-10-20 | $35.93 | $35.93 | $35.93 | $35.93 | $28.44 | 105 |
| 2021-10-19 | $35.76 | $35.78 | $35.76 | $35.78 | $28.32 | 233 |
| 2021-10-18 | $35.58 | $35.60 | $35.58 | $35.60 | $28.18 | 100 |
| 2021-10-15 | $35.30 | $35.36 | $35.30 | $35.36 | $27.99 | 205 |
| 2021-10-14 | $35.06 | $35.06 | $35.06 | $35.06 | $27.75 | 10 |
| 2021-10-13 | $34.32 | $34.32 | $34.31 | $34.31 | $27.16 | 203 |
| 2021-10-12 | $34.15 | $34.15 | $34.15 | $34.15 | $27.03 | 15 |
| 2021-10-11 | $34.17 | $34.17 | $34.17 | $34.17 | $27.05 | 198 |
| 2021-10-08 | $34.42 | $34.42 | $34.42 | $34.42 | $27.25 | 12 |
| 2021-10-07 | $34.46 | $34.46 | $34.40 | $34.40 | $27.23 | 204 |
| 2021-10-06 | $33.72 | $34.07 | $33.65 | $34.07 | $26.97 | 1,424 |
| 2021-10-05 | $33.85 | $33.85 | $33.85 | $33.85 | $26.80 | 111 |
| 2021-10-04 | $34.21 | $34.21 | $33.34 | $33.42 | $26.45 | 1,252 |
| 2021-10-01 | $34.11 | $34.11 | $34.11 | $34.11 | $27.00 | 3 |
| 2021-09-30 | $33.89 | $33.89 | $33.89 | $33.89 | $26.83 | 6 |
| 2021-09-29 | $34.03 | $34.03 | $34.03 | $34.03 | $26.94 | 5 |
| 2021-09-28 | $34.11 | $34.11 | $34.11 | $34.11 | $27.00 | 1 |
| 2021-09-27 | $35.06 | $35.06 | $35.06 | $35.06 | $27.76 | 2 |
| 2021-09-24 | $35.35 | $35.35 | $35.35 | $35.35 | $27.98 | 3 |
| 2021-09-23 | $35.35 | $35.35 | $35.35 | $35.35 | $27.98 | 3 |
| 2021-09-22 | $34.91 | $34.91 | $34.91 | $34.91 | $27.64 | 1 |
| 2021-09-21 | $34.63 | $34.63 | $34.63 | $34.63 | $27.41 | 1 |
| 2021-09-20 | $34.49 | $34.49 | $34.49 | $34.49 | $27.31 | 1 |
| 2021-09-17 | $35.12 | $35.12 | $35.12 | $35.12 | $27.80 | 60,001 |
| 2021-09-16 | $35.28 | $35.49 | $35.28 | $35.49 | $28.09 | 60,001 |
| 2021-09-15 | $35.55 | $35.55 | $35.55 | $35.55 | $28.14 | 1 |
| 2021-09-14 | $35.31 | $35.31 | $35.31 | $35.31 | $27.95 | 1 |
| 2021-09-13 | $35.31 | $35.31 | $35.31 | $35.31 | $27.95 | 3 |
| 2021-09-10 | $35.44 | $35.44 | $35.44 | $35.44 | $28.05 | 3 |
| 2021-09-09 | $35.55 | $35.55 | $35.55 | $35.55 | $28.14 | 3 |
| 2021-09-08 | $35.61 | $35.61 | $35.61 | $35.61 | $28.19 | 26 |
| 2021-09-07 | $35.78 | $35.78 | $35.78 | $35.78 | $28.33 | 1 |
| 2021-09-03 | $35.81 | $35.81 | $35.81 | $35.81 | $28.35 | 1 |
| 2021-09-02 | $35.69 | $35.69 | $35.69 | $35.69 | $28.26 | 2 |
| 2021-09-01 | $35.59 | $35.59 | $35.59 | $35.59 | $28.17 | 1 |
| 2021-08-31 | $35.49 | $35.49 | $35.39 | $35.39 | $28.02 | 101 |
| 2021-08-30 | $35.51 | $35.51 | $35.51 | $35.51 | $28.11 | 1 |
| 2021-08-27 | $35.28 | $35.28 | $35.28 | $35.28 | $27.93 | 12 |
| 2021-08-26 | $34.94 | $34.94 | $34.94 | $34.94 | $27.66 | 12 |
| 2021-08-25 | $35.15 | $35.15 | $35.15 | $35.15 | $27.83 | 5 |
| 2021-08-24 | $35.19 | $35.19 | $35.19 | $35.19 | $27.85 | 2 |
| 2021-08-23 | $35.21 | $35.21 | $35.21 | $35.21 | $27.87 | 2 |
| 2021-08-20 | $34.75 | $34.75 | $34.75 | $34.75 | $27.51 | 7 |
| 2021-08-19 | $34.27 | $34.27 | $34.27 | $34.27 | $27.13 | 12 |
| 2021-08-18 | $34.23 | $34.23 | $34.23 | $34.23 | $27.10 | 0 |
| 2021-08-17 | $34.58 | $34.58 | $34.58 | $34.58 | $27.38 | 1 |
| 2021-08-16 | $34.70 | $34.70 | $34.70 | $34.70 | $27.47 | 1 |
| 2021-08-13 | $34.65 | $34.65 | $34.65 | $34.65 | $27.43 | 27 |
| 2021-08-12 | $34.54 | $34.54 | $34.54 | $34.54 | $27.34 | 2 |
| 2021-08-11 | $34.42 | $34.42 | $34.42 | $34.42 | $27.24 | 2 |
| 2021-08-10 | $34.59 | $34.59 | $34.59 | $34.59 | $27.38 | 0 |
| 2021-08-09 | $34.78 | $34.78 | $34.78 | $34.78 | $27.53 | 25 |
| 2021-08-06 | $34.68 | $34.68 | $34.68 | $34.68 | $27.45 | 25 |
| 2021-08-05 | $34.73 | $34.73 | $34.73 | $34.73 | $27.49 | 100 |
| 2021-08-04 | $34.60 | $34.60 | $34.60 | $34.60 | $27.39 | 91 |
| 2021-08-03 | $34.40 | $34.40 | $34.40 | $34.40 | $27.23 | 0 |
| 2021-08-02 | $33.95 | $33.95 | $33.95 | $33.95 | $26.88 | 300 |
| 2021-07-30 | $34.07 | $34.07 | $34.07 | $34.07 | $26.97 | 300 |
| 2021-07-29 | $34.22 | $34.22 | $34.22 | $34.22 | $27.09 | 1 |
| 2021-07-28 | $33.99 | $33.99 | $33.99 | $33.99 | $26.90 | 0 |
| 2021-07-27 | $33.72 | $33.72 | $33.72 | $33.72 | $26.69 | 0 |
| 2021-07-26 | $33.92 | $33.92 | $33.92 | $33.92 | $26.85 | 300 |
| 2021-07-23 | $33.67 | $33.87 | $33.67 | $33.87 | $26.81 | 300 |
| 2021-07-22 | $33.33 | $33.33 | $33.33 | $33.33 | $26.38 | 2 |
| 2021-07-21 | $33.31 | $33.31 | $33.31 | $33.31 | $26.37 | 2 |
| 2021-07-20 | $32.92 | $32.92 | $32.92 | $32.92 | $26.06 | 2 |
| 2021-07-19 | $32.52 | $32.52 | $32.52 | $32.52 | $25.74 | 26 |
| 2021-07-16 | $32.81 | $32.81 | $32.81 | $32.81 | $25.97 | 400 |
| 2021-07-15 | $32.97 | $32.97 | $32.96 | $32.96 | $26.09 | 400 |
| 2021-07-14 | $33.06 | $33.06 | $33.06 | $33.06 | $26.17 | 102 |
| 2021-07-13 | $33.02 | $33.02 | $33.02 | $33.02 | $26.14 | 15 |
| 2021-07-12 | $33.15 | $33.15 | $33.15 | $33.15 | $26.24 | 1 |
| 2021-07-09 | $33.05 | $33.05 | $33.05 | $33.05 | $26.16 | 1 |
| 2021-07-08 | $32.73 | $32.73 | $32.73 | $32.73 | $25.91 | 32 |
| 2021-07-07 | $33.00 | $33.00 | $33.00 | $33.00 | $26.12 | 15 |
| 2021-07-06 | $33.06 | $33.06 | $33.06 | $33.06 | $26.17 | 0 |
| 2021-07-02 | $33.10 | $33.10 | $33.10 | $33.10 | $26.20 | 1 |
| 2021-07-01 | $32.89 | $32.89 | $32.89 | $32.89 | $26.03 | 1 |
| 2021-06-30 | $32.67 | $32.67 | $32.67 | $32.67 | $25.86 | 0 |
| 2021-06-29 | $32.72 | $32.72 | $32.72 | $32.72 | $25.90 | 0 |
| 2021-06-28 | $32.68 | $32.68 | $32.68 | $32.68 | $25.87 | 1 |
| 2021-06-25 | $32.60 | $32.60 | $32.60 | $32.60 | $25.80 | 1 |
| 2021-06-24 | $32.47 | $32.47 | $32.46 | $32.46 | $25.70 | 400 |
| 2021-06-23 | $32.28 | $32.28 | $32.28 | $32.28 | $25.56 | 0 |
| 2021-06-22 | $32.37 | $32.37 | $32.37 | $32.37 | $25.62 | 166 |
| 2021-06-21 | $32.04 | $32.04 | $32.04 | $32.04 | $25.37 | 166 |
| 2021-06-18 | $31.53 | $31.53 | $31.53 | $31.53 | $24.96 | 0 |
| 2021-06-17 | $31.90 | $31.90 | $31.90 | $31.90 | $25.25 | 1 |
| 2021-06-16 | $32.04 | $32.04 | $32.04 | $32.04 | $25.36 | 1 |
| 2021-06-15 | $32.24 | $32.24 | $32.24 | $32.24 | $25.52 | 0 |
| 2021-06-14 | $32.24 | $32.24 | $32.24 | $32.24 | $25.52 | 0 |
| 2021-06-11 | $32.25 | $32.25 | $32.25 | $32.25 | $25.53 | 0 |
| 2021-06-10 | $32.14 | $32.14 | $32.14 | $32.14 | $25.44 | 0 |
| 2021-06-09 | $32.02 | $32.02 | $32.02 | $32.02 | $25.34 | 0 |
| 2021-06-08 | $32.09 | $32.09 | $32.09 | $32.09 | $25.40 | 0 |
| 2021-06-07 | $32.10 | $32.10 | $32.10 | $32.10 | $25.41 | 0 |
| 2021-06-04 | $32.12 | $32.12 | $32.12 | $32.12 | $25.42 | 200 |
| 2021-06-03 | $31.90 | $31.90 | $31.78 | $31.78 | $25.16 | 200 |
| 2021-06-02 | $31.93 | $31.93 | $31.93 | $31.93 | $25.27 | 0 |
| 2021-06-01 | $31.79 | $31.79 | $31.79 | $31.79 | $25.16 | 0 |
| 2021-05-28 | $31.65 | $31.65 | $31.65 | $31.65 | $25.05 | 0 |
| 2021-05-27 | $31.55 | $31.55 | $31.55 | $31.55 | $24.97 | 0 |
| 2021-05-26 | $31.39 | $31.39 | $31.39 | $31.39 | $24.84 | 52 |
| 2021-05-25 | $31.31 | $31.31 | $31.31 | $31.31 | $24.78 | 52 |
| 2021-05-24 | $31.39 | $31.39 | $31.39 | $31.39 | $24.85 | 8 |
| 2021-05-21 | $30.99 | $30.99 | $30.99 | $30.99 | $24.53 | 8 |
| 2021-05-20 | $30.98 | $30.98 | $30.98 | $30.98 | $24.52 | 7 |
| 2021-05-19 | $30.57 | $30.59 | $30.57 | $30.59 | $24.21 | 325 |
| 2021-05-18 | $30.77 | $30.77 | $30.77 | $30.77 | $24.36 | 0 |
| 2021-05-17 | $31.00 | $31.00 | $31.00 | $31.00 | $24.54 | 1 |
| 2021-05-14 | $31.09 | $31.09 | $31.09 | $31.09 | $24.61 | 0 |
| 2021-05-13 | $30.44 | $30.44 | $30.44 | $30.44 | $24.09 | 0 |
| 2021-05-12 | $30.12 | $30.12 | $30.12 | $30.12 | $23.84 | 0 |
| 2021-05-11 | $30.91 | $30.91 | $30.91 | $30.91 | $24.47 | 1 |
| 2021-05-10 | $31.11 | $31.11 | $31.11 | $31.11 | $24.63 | 1 |
| 2021-05-07 | $31.62 | $31.62 | $31.62 | $31.62 | $25.03 | 6 |
| 2021-05-06 | $31.20 | $31.20 | $31.20 | $31.20 | $24.70 | 6 |
| 2021-05-05 | $30.99 | $30.99 | $30.99 | $30.99 | $24.53 | 0 |
| 2021-05-04 | $30.98 | $30.98 | $30.98 | $30.98 | $24.52 | 3 |
| 2021-05-03 | $31.19 | $31.19 | $31.19 | $31.19 | $24.69 | 3 |
| 2021-04-30 | $31.07 | $31.07 | $31.07 | $31.07 | $24.60 | 6 |
| 2021-04-29 | $31.41 | $31.41 | $31.41 | $31.41 | $24.86 | 3 |
| 2021-04-28 | $31.13 | $31.13 | $31.13 | $31.13 | $24.64 | 2 |
| 2021-04-27 | $31.15 | $31.15 | $31.15 | $31.15 | $24.66 | 2 |
| 2021-04-26 | $31.13 | $31.13 | $31.13 | $31.13 | $24.64 | 2 |
| 2021-04-23 | $31.02 | $31.02 | $31.02 | $31.02 | $24.56 | 0 |
| 2021-04-22 | $30.61 | $30.61 | $30.61 | $30.61 | $24.23 | 0 |
| 2021-04-21 | $30.89 | $30.89 | $30.89 | $30.89 | $24.45 | 0 |
| 2021-04-20 | $30.50 | $30.50 | $30.50 | $30.50 | $24.14 | 10 |
| 2021-04-19 | $30.79 | $30.79 | $30.79 | $30.79 | $24.38 | 10 |
| 2021-04-16 | $31.13 | $31.13 | $31.13 | $31.13 | $24.64 | 3 |
| 2021-04-15 | $31.07 | $31.07 | $31.03 | $31.03 | $24.57 | 103 |
| 2021-04-14 | $30.72 | $30.72 | $30.72 | $30.72 | $24.32 | 10 |
| 2021-04-13 | $30.74 | $30.74 | $30.74 | $30.74 | $24.33 | 10 |
| 2021-04-12 | $30.82 | $30.82 | $30.82 | $30.82 | $24.40 | 100 |
| 2021-04-09 | $30.86 | $30.86 | $30.86 | $30.86 | $24.43 | 2 |
| 2021-04-08 | $30.71 | $30.71 | $30.71 | $30.71 | $24.31 | 1 |
| 2021-04-07 | $30.60 | $30.60 | $30.60 | $30.60 | $24.22 | 0 |
| 2021-04-06 | $30.54 | $30.54 | $30.54 | $30.54 | $24.18 | 102 |
| 2021-04-05 | $30.74 | $30.74 | $30.74 | $30.74 | $24.33 | 102 |
| 2021-04-01 | $29.67 | $30.26 | $29.58 | $30.26 | $23.96 | 64,301 |
| 2021-03-31 | $29.90 | $29.90 | $29.90 | $29.90 | $23.67 | 0 |
| 2021-03-30 | $29.68 | $29.68 | $29.68 | $29.68 | $23.49 | 336 |
| 2021-03-29 | $29.72 | $29.77 | $29.72 | $29.77 | $23.57 | 336 |
| 2021-03-26 | $29.96 | $29.96 | $29.96 | $29.96 | $23.72 | 0 |
| 2021-03-25 | $29.26 | $29.26 | $29.26 | $29.26 | $23.16 | 0 |
| 2021-03-24 | $29.10 | $29.10 | $29.10 | $29.10 | $23.03 | 1 |
| 2021-03-23 | $29.10 | $29.10 | $29.10 | $29.10 | $23.03 | 1 |
| 2021-03-22 | $29.48 | $29.48 | $29.48 | $29.48 | $23.33 | 138 |
| 2021-03-19 | $29.42 | $29.42 | $29.42 | $29.42 | $23.29 | 1 |
| 2021-03-18 | $29.71 | $29.72 | $29.36 | $29.36 | $23.24 | 1,567 |
| 2021-03-17 | $29.86 | $29.86 | $29.86 | $29.86 | $23.64 | 0 |
| 2021-03-16 | $29.72 | $29.72 | $29.72 | $29.72 | $23.53 | 7 |
| 2021-03-15 | $29.86 | $29.86 | $29.86 | $29.86 | $23.63 | 7 |
| 2021-03-12 | $29.68 | $29.68 | $29.68 | $29.68 | $23.49 | 2 |
| 2021-03-11 | $29.67 | $29.67 | $29.67 | $29.67 | $23.49 | 2 |
| 2021-03-10 | $29.28 | $29.28 | $29.28 | $29.28 | $23.18 | 0 |
| 2021-03-09 | $29.16 | $29.16 | $29.16 | $29.16 | $23.08 | 0 |
| 2021-03-08 | $28.73 | $28.73 | $28.73 | $28.73 | $22.74 | 201 |
| 2021-03-05 | $28.26 | $28.95 | $28.26 | $28.95 | $22.91 | 201 |
| 2021-03-04 | $28.19 | $28.19 | $28.19 | $28.19 | $22.32 | 1,100 |
| 2021-03-03 | $28.97 | $28.99 | $28.74 | $28.74 | $22.75 | 1,100 |
| 2021-03-02 | $28.96 | $28.96 | $28.96 | $28.96 | $22.92 | 2 |
| 2021-03-01 | $29.15 | $29.15 | $29.15 | $29.15 | $23.08 | 1 |
| 2021-02-26 | $28.51 | $28.51 | $28.51 | $28.51 | $22.56 | 3 |
| 2021-02-25 | $28.50 | $28.50 | $28.50 | $28.50 | $22.56 | 8 |
| 2021-02-24 | $29.14 | $29.14 | $29.14 | $29.14 | $23.06 | 6 |
| 2021-02-23 | $28.62 | $28.62 | $28.62 | $28.62 | $22.66 | 6 |
| 2021-02-22 | $28.54 | $28.54 | $28.54 | $28.54 | $22.60 | 10 |
| 2021-02-19 | $28.70 | $28.70 | $28.70 | $28.70 | $22.72 | 2 |
| 2021-02-18 | $28.62 | $28.62 | $28.62 | $28.62 | $22.66 | 2 |
| 2021-02-17 | $28.65 | $28.80 | $28.65 | $28.80 | $22.80 | 359 |
| 2021-02-16 | $28.93 | $28.93 | $28.88 | $28.88 | $22.86 | 10,502 |
| 2021-02-12 | $28.75 | $28.75 | $28.75 | $28.75 | $22.75 | 1 |
| 2021-02-11 | $28.59 | $28.59 | $28.59 | $28.59 | $22.63 | 1 |
| 2021-02-10 | $28.45 | $28.45 | $28.44 | $28.44 | $22.51 | 451 |
| 2021-02-09 | $28.43 | $28.43 | $28.43 | $28.43 | $22.51 | 10,105 |
| 2021-02-08 | $28.33 | $28.39 | $28.28 | $28.39 | $22.47 | 10,105 |
| 2021-02-05 | $28.07 | $28.07 | $28.07 | $28.07 | $22.22 | 20 |
| 2021-02-04 | $27.91 | $27.91 | $27.91 | $27.91 | $22.09 | 0 |
| 2021-02-03 | $27.73 | $27.73 | $27.73 | $27.73 | $21.95 | 128 |
| 2021-02-02 | $27.84 | $27.84 | $27.79 | $27.79 | $22.00 | 128 |
| 2021-02-01 | $27.39 | $27.40 | $27.38 | $27.38 | $21.68 | 1,608 |
| 2021-01-29 | $26.92 | $26.92 | $26.90 | $26.90 | $21.30 | 400 |
| 2021-01-28 | $27.46 | $27.46 | $27.46 | $27.46 | $21.74 | 209 |
| 2021-01-27 | $27.31 | $27.31 | $27.06 | $27.06 | $21.42 | 209 |
| 2021-01-26 | $27.85 | $27.85 | $27.85 | $27.85 | $22.05 | 108 |
| 2021-01-25 | $28.10 | $28.10 | $28.10 | $28.10 | $22.24 | 0 |
| 2021-01-22 | $28.18 | $28.18 | $28.18 | $28.18 | $22.31 | 2 |
| 2021-01-21 | $28.31 | $28.31 | $28.31 | $28.31 | $22.41 | 2 |
| 2021-01-20 | $28.33 | $28.33 | $28.33 | $28.33 | $22.43 | 2 |
| 2021-01-19 | $28.03 | $28.03 | $28.03 | $28.03 | $22.19 | 5 |
| 2021-01-15 | $27.80 | $27.80 | $27.80 | $27.80 | $22.00 | 5 |
| 2021-01-14 | $27.97 | $27.97 | $27.97 | $27.97 | $22.14 | 5 |
| 2021-01-13 | $28.09 | $28.09 | $28.09 | $28.09 | $22.24 | 100 |
| 2021-01-12 | $28.16 | $28.16 | $28.16 | $28.16 | $22.29 | 0 |
| 2021-01-11 | $28.06 | $28.06 | $28.06 | $28.06 | $22.21 | 51 |
| 2021-01-08 | $28.20 | $28.20 | $28.20 | $28.20 | $22.32 | 51 |
| 2021-01-07 | $28.11 | $28.11 | $28.11 | $28.11 | $22.25 | 0 |
| 2021-01-06 | $27.67 | $27.67 | $27.67 | $27.67 | $21.91 | 0 |
| 2021-01-05 | $27.32 | $27.32 | $27.32 | $27.32 | $21.63 | 0 |
| 2021-01-04 | $27.15 | $27.15 | $27.15 | $27.15 | $21.49 | 0 |
| 2020-12-31 | $27.43 | $27.43 | $27.43 | $27.43 | $21.72 | 0 |
| 2020-12-30 | $27.29 | $27.29 | $27.29 | $27.29 | $21.60 | 0 |
| 2020-12-29 | $27.17 | $27.17 | $27.17 | $27.17 | $21.51 | 1,178 |
| 2020-12-28 | $27.33 | $27.33 | $27.26 | $27.26 | $21.58 | 1,178 |
| 2020-12-24 | $27.14 | $27.14 | $27.14 | $27.14 | $21.48 | 0 |
| 2020-12-23 | $27.05 | $27.05 | $27.05 | $27.05 | $21.41 | 0 |
| 2020-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $21.36 | 500 |
| 2020-12-21 | $27.09 | $27.09 | $27.07 | $27.07 | $21.42 | 500 |
| 2020-12-18 | $27.16 | $27.16 | $27.16 | $27.16 | $21.49 | 0 |
| 2020-12-17 | $27.19 | $27.19 | $27.19 | $27.19 | $21.51 | 217 |
| 2020-12-16 | $26.93 | $26.93 | $26.92 | $26.92 | $21.30 | 217 |
| 2020-12-15 | $26.92 | $26.92 | $26.92 | $26.92 | $21.30 | 0 |
| 2020-12-14 | $26.66 | $26.66 | $26.66 | $26.66 | $21.09 | 0 |
| 2020-12-11 | $26.71 | $26.71 | $26.71 | $26.71 | $21.13 | 0 |
| 2020-12-10 | $26.87 | $26.87 | $26.80 | $26.84 | $21.23 | 872 |
| 2020-12-09 | $26.87 | $26.87 | $26.87 | $26.87 | $21.26 | 0 |
| 2020-12-08 | $27.12 | $27.12 | $27.12 | $27.12 | $21.46 | 0 |
| 2020-12-07 | $26.95 | $26.95 | $26.95 | $26.95 | $21.32 | 0 |
| 2020-12-04 | $26.92 | $26.97 | $26.92 | $26.97 | $21.34 | 13,000 |
| 2020-12-03 | $26.65 | $26.65 | $26.65 | $26.65 | $21.08 | 2 |
| 2020-12-02 | $26.77 | $26.77 | $26.72 | $26.72 | $21.14 | 1,310 |
| 2020-12-01 | $26.72 | $26.72 | $26.72 | $26.72 | $21.14 | 0 |
| 2020-11-30 | $26.43 | $26.43 | $26.43 | $26.43 | $20.91 | 0 |
| 2020-11-27 | $26.54 | $26.54 | $26.54 | $26.54 | $21.00 | 0 |
| 2020-11-25 | $26.44 | $26.44 | $26.44 | $26.44 | $20.92 | 0 |
| 2020-11-24 | $26.48 | $26.48 | $26.48 | $26.48 | $20.95 | 2,775 |
| 2020-11-23 | $26.06 | $26.12 | $25.99 | $26.12 | $20.66 | 2,775 |
| 2020-11-20 | $26.09 | $26.09 | $25.83 | $25.83 | $20.44 | 1,200 |
| 2020-11-19 | $26.01 | $26.01 | $26.01 | $26.01 | $20.57 | 6,525 |
| 2020-11-18 | $26.35 | $26.36 | $25.98 | $25.98 | $20.55 | 6,525 |
| 2020-11-17 | $26.32 | $26.32 | $26.32 | $26.32 | $20.82 | 5 |
| 2020-11-16 | $26.41 | $26.41 | $26.41 | $26.41 | $20.89 | 5 |
| 2020-11-13 | $26.14 | $26.14 | $26.14 | $26.14 | $20.68 | 0 |
| 2020-11-12 | $25.81 | $25.81 | $25.81 | $25.81 | $20.42 | 0 |
| 2020-11-11 | $26.06 | $26.06 | $26.06 | $26.06 | $20.62 | 0 |
| 2020-11-10 | $25.84 | $25.84 | $25.84 | $25.84 | $20.44 | 100 |
| 2020-11-09 | $26.32 | $26.32 | $25.97 | $25.97 | $20.54 | 100 |
| 2020-11-06 | $25.78 | $25.78 | $25.78 | $25.78 | $20.40 | 0 |
| 2020-11-05 | $25.82 | $25.82 | $25.82 | $25.82 | $20.42 | 0 |
| 2020-11-04 | $25.32 | $25.32 | $25.32 | $25.32 | $20.03 | 0 |
| 2020-11-03 | $24.70 | $24.70 | $24.70 | $24.70 | $19.54 | 0 |
| 2020-11-02 | $24.20 | $24.20 | $24.20 | $24.20 | $19.15 | 411 |
| 2020-10-30 | $23.87 | $23.93 | $23.87 | $23.93 | $18.93 | 411 |
| 2020-10-29 | $24.33 | $24.33 | $24.33 | $24.33 | $19.25 | 0 |
| 2020-10-28 | $24.07 | $24.07 | $24.07 | $24.07 | $19.04 | 0 |
| 2020-10-27 | $24.94 | $24.94 | $24.94 | $24.94 | $19.73 | 0 |
| 2020-10-26 | $24.98 | $24.98 | $24.98 | $24.98 | $19.76 | 1 |
| 2020-10-23 | $25.50 | $25.50 | $25.50 | $25.50 | $20.17 | 1 |
| 2020-10-22 | $25.34 | $25.34 | $25.34 | $25.34 | $20.05 | 400 |
| 2020-10-21 | $25.56 | $25.56 | $25.36 | $25.36 | $20.06 | 400 |
| 2020-10-20 | $25.41 | $25.41 | $25.41 | $25.41 | $20.10 | 0 |
| 2020-10-19 | $25.31 | $25.31 | $25.31 | $25.31 | $20.02 | 0 |
| 2020-10-16 | $25.76 | $25.76 | $25.76 | $25.76 | $20.37 | 389 |
| 2020-10-15 | $25.56 | $25.75 | $25.56 | $25.75 | $20.37 | 389 |
| 2020-10-14 | $25.72 | $25.72 | $25.70 | $25.70 | $20.33 | 157 |
| 2020-10-13 | $25.85 | $25.85 | $25.85 | $25.85 | $20.45 | 0 |
| 2020-10-12 | $25.90 | $25.90 | $25.90 | $25.90 | $20.49 | 0 |
| 2020-10-09 | $25.56 | $25.56 | $25.56 | $25.56 | $20.22 | 0 |
| 2020-10-08 | $25.25 | $25.25 | $25.25 | $25.25 | $19.97 | 0 |
| 2020-10-07 | $25.02 | $25.02 | $25.02 | $25.02 | $19.79 | 0 |
| 2020-10-06 | $24.63 | $24.63 | $24.63 | $24.63 | $19.49 | 400 |
| 2020-10-05 | $24.87 | $24.98 | $24.87 | $24.98 | $19.76 | 400 |
| 2020-10-02 | $24.54 | $24.54 | $24.54 | $24.54 | $19.42 | 0 |
| 2020-10-01 | $24.67 | $24.67 | $24.67 | $24.67 | $19.52 | 0 |
| 2020-09-30 | $24.56 | $24.56 | $24.56 | $24.56 | $19.43 | 0 |
| 2020-09-29 | $24.40 | $24.40 | $24.40 | $24.40 | $19.30 | 0 |
| 2020-09-28 | $24.44 | $24.44 | $24.44 | $24.44 | $19.33 | 0 |
| 2020-09-25 | $24.07 | $24.07 | $24.07 | $24.07 | $19.04 | 1,145 |
| 2020-09-24 | $23.65 | $24.01 | $23.65 | $23.76 | $18.79 | 1,145 |
| 2020-09-23 | $23.63 | $23.63 | $23.63 | $23.63 | $18.70 | 37 |
| 2020-09-22 | $24.26 | $24.26 | $24.26 | $24.26 | $19.19 | 2,501 |
| 2020-09-21 | $24.17 | $24.17 | $23.71 | $24.00 | $18.99 | 2,501 |
| 2020-09-18 | $24.75 | $24.75 | $24.33 | $24.45 | $19.34 | 1,427 |
| 2020-09-17 | $24.70 | $24.76 | $24.59 | $24.68 | $19.53 | 203,470 |
Natixis Vaughan Nelson Select ETF (VNSE) News Headlines
Recent Natixis Vaughan Nelson Select ETF (VNSE) News
Similar Companies to Natixis Vaughan Nelson Select ETF (VNSE) 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 | -- | -- | -- |