Capital Group Core Plus Income ETF (CGCP) Exchange: NYSE ARCA
Data as of June 25, 2025
$22.39 ($0.05) 0.22%
Capital Group Core Plus Income ETF - Daily Information
Click for more stock information on Capital Group Core Plus Income ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $22.36 |
| Previous Close | $22.39 |
| High | $22.43 |
| Low | $22.36 |
| Adjusted Open | $22.36 |
| Previous Adjusted Close | $22.39 |
| Adjusted High | $22.43 |
| Adjusted Low | $22.36 |
About Capital Group Core Plus Income ETF (CGCP)
Capital Group Core Plus Income ETF
Invest in Capital Group Core Plus Income ETF (CGCP)
Historical Stock Data for Capital Group Core Plus Income ETF (CGCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | $22.36 | $22.43 | $22.36 | $22.39 | $22.39 | 634,421 |
| 2025-06-20 | $22.27 | $22.35 | $22.27 | $22.34 | $22.34 | 1,061,522 |
| 2025-06-18 | $22.30 | $22.36 | $22.28 | $22.32 | $22.32 | 1,041,088 |
| 2025-06-17 | $22.26 | $22.30 | $22.25 | $22.29 | $22.29 | 918,419 |
| 2025-06-16 | $22.26 | $22.31 | $22.23 | $22.24 | $22.24 | 702,300 |
| 2025-06-13 | $22.30 | $22.31 | $22.23 | $22.29 | $22.29 | 786,503 |
| 2025-06-12 | $22.32 | $22.36 | $22.31 | $22.36 | $22.36 | 932,721 |
| 2025-06-11 | $22.24 | $22.29 | $22.23 | $22.28 | $22.28 | 872,628 |
| 2025-06-10 | $22.22 | $22.22 | $22.18 | $22.22 | $22.22 | 744,450 |
| 2025-06-09 | $22.13 | $22.18 | $22.12 | $22.17 | $22.17 | 817,154 |
| 2025-06-06 | $22.14 | $22.17 | $22.11 | $22.12 | $22.12 | 1,008,618 |
| 2025-06-05 | $22.28 | $22.29 | $22.22 | $22.23 | $22.23 | 834,535 |
| 2025-06-04 | $22.22 | $22.29 | $22.20 | $22.28 | $22.28 | 831,576 |
| 2025-06-03 | $22.17 | $22.18 | $22.12 | $22.14 | $22.14 | 884,634 |
| 2025-06-02 | $22.14 | $22.16 | $22.10 | $22.12 | $22.12 | 1,158,218 |
| 2025-05-30 | $22.14 | $22.19 | $22.12 | $22.19 | $22.19 | 671,006 |
| 2025-05-29 | $22.20 | $22.24 | $22.19 | $22.23 | $22.14 | 843,042 |
| 2025-05-28 | $22.17 | $22.17 | $22.12 | $22.16 | $22.07 | 883,925 |
| 2025-05-27 | $22.13 | $22.19 | $22.11 | $22.18 | $22.09 | 935,574 |
| 2025-05-23 | $22.08 | $22.08 | $22.03 | $22.07 | $21.98 | 990,029 |
| 2025-05-22 | $21.98 | $22.05 | $21.96 | $22.05 | $21.96 | 1,171,803 |
| 2025-05-21 | $22.07 | $22.10 | $21.98 | $22.00 | $21.91 | 982,464 |
| 2025-05-20 | $22.13 | $22.17 | $22.11 | $22.14 | $22.05 | 897,283 |
| 2025-05-19 | $22.07 | $22.19 | $22.06 | $22.19 | $22.10 | 948,522 |
| 2025-05-16 | $22.23 | $22.28 | $22.16 | $22.20 | $22.20 | 1,181,873 |
| 2025-05-15 | $22.10 | $22.18 | $22.08 | $22.18 | $22.18 | 1,649,831 |
| 2025-05-14 | $22.12 | $22.14 | $22.06 | $22.07 | $22.07 | 1,528,958 |
| 2025-05-13 | $22.15 | $22.16 | $22.10 | $22.13 | $22.13 | 1,400,766 |
| 2025-05-12 | $22.13 | $22.16 | $22.11 | $22.14 | $22.14 | 993,212 |
| 2025-05-09 | $22.16 | $22.18 | $22.14 | $22.15 | $22.15 | 728,181 |
| 2025-05-08 | $22.22 | $22.24 | $22.15 | $22.15 | $22.15 | 1,177,712 |
| 2025-05-07 | $22.20 | $22.24 | $22.20 | $22.23 | $22.23 | 894,023 |
| 2025-05-06 | $22.12 | $22.18 | $22.10 | $22.17 | $22.17 | 905,749 |
| 2025-05-05 | $22.15 | $22.15 | $22.11 | $22.14 | $22.14 | 896,099 |
| 2025-05-02 | $22.17 | $22.21 | $22.15 | $22.19 | $22.19 | 1,152,768 |
| 2025-05-01 | $22.34 | $22.34 | $22.23 | $22.25 | $22.25 | 1,242,158 |
| 2025-04-30 | $22.29 | $22.34 | $22.28 | $22.30 | $22.30 | 1,059,172 |
| 2025-04-29 | $22.39 | $22.46 | $22.38 | $22.45 | $22.34 | 1,091,887 |
| 2025-04-28 | $22.33 | $22.41 | $22.33 | $22.41 | $22.30 | 946,330 |
| 2025-04-25 | $22.31 | $22.35 | $22.30 | $22.34 | $22.23 | 888,818 |
| 2025-04-24 | $22.19 | $22.27 | $22.19 | $22.27 | $22.16 | 739,259 |
| 2025-04-23 | $22.25 | $22.29 | $22.10 | $22.13 | $22.03 | 1,305,320 |
| 2025-04-22 | $22.07 | $22.09 | $22.04 | $22.07 | $21.97 | 852,990 |
| 2025-04-21 | $22.07 | $22.11 | $22.01 | $22.02 | $22.02 | 996,990 |
| 2025-04-17 | $22.15 | $22.18 | $22.12 | $22.15 | $22.15 | 898,659 |
| 2025-04-16 | $22.12 | $22.17 | $22.08 | $22.16 | $22.16 | 839,811 |
| 2025-04-15 | $22.04 | $22.13 | $22.04 | $22.10 | $22.10 | 903,283 |
| 2025-04-14 | $22.02 | $22.05 | $21.97 | $22.03 | $22.03 | 1,868,895 |
| 2025-04-11 | $21.85 | $21.94 | $21.74 | $21.92 | $21.92 | 856,147 |
| 2025-04-10 | $22.04 | $22.10 | $21.91 | $21.94 | $21.94 | 1,697,971 |
| 2025-04-09 | $21.90 | $22.19 | $21.81 | $22.17 | $22.17 | 1,356,315 |
| 2025-04-08 | $22.16 | $22.20 | $22.00 | $22.03 | $22.03 | 1,294,872 |
| 2025-04-07 | $22.35 | $22.35 | $22.10 | $22.14 | $22.14 | 2,881,093 |
| 2025-04-04 | $22.54 | $22.56 | $22.45 | $22.46 | $22.46 | 1,724,798 |
| 2025-04-03 | $22.54 | $22.58 | $22.50 | $22.52 | $22.52 | 1,241,845 |
| 2025-04-02 | $22.53 | $22.53 | $22.44 | $22.50 | $22.50 | 1,270,768 |
| 2025-04-01 | $22.47 | $22.52 | $22.46 | $22.50 | $22.50 | 649,180 |
| 2025-03-31 | $22.45 | $22.46 | $22.39 | $22.45 | $22.45 | 1,318,081 |
| 2025-03-28 | $22.37 | $22.41 | $22.36 | $22.41 | $22.41 | 901,763 |
| 2025-03-27 | $22.42 | $22.44 | $22.40 | $22.42 | $22.42 | 1,235,717 |
| 2025-03-26 | $22.47 | $22.47 | $22.43 | $22.44 | $22.44 | 1,377,185 |
| 2025-03-25 | $22.47 | $22.52 | $22.47 | $22.50 | $22.50 | 948,788 |
| 2025-03-24 | $22.52 | $22.53 | $22.47 | $22.48 | $22.48 | 727,412 |
| 2025-03-21 | $22.56 | $22.59 | $22.54 | $22.54 | $22.54 | 624,789 |
| 2025-03-20 | $22.61 | $22.62 | $22.55 | $22.57 | $22.57 | 1,196,656 |
| 2025-03-19 | $22.45 | $22.57 | $22.45 | $22.56 | $22.56 | 1,195,403 |
| 2025-03-18 | $22.44 | $22.49 | $22.42 | $22.48 | $22.48 | 1,255,766 |
| 2025-03-17 | $22.47 | $22.50 | $22.44 | $22.47 | $22.47 | 1,028,545 |
| 2025-03-14 | $22.44 | $22.46 | $22.43 | $22.43 | $22.43 | 903,465 |
| 2025-03-13 | $22.40 | $22.47 | $22.38 | $22.44 | $22.44 | 1,078,658 |
| 2025-03-12 | $22.45 | $22.47 | $22.43 | $22.44 | $22.44 | 947,299 |
| 2025-03-11 | $22.55 | $22.56 | $22.47 | $22.48 | $22.48 | 1,453,415 |
| 2025-03-10 | $22.54 | $22.58 | $22.53 | $22.54 | $22.54 | 1,656,175 |
| 2025-03-07 | $22.55 | $22.56 | $22.46 | $22.49 | $22.49 | 2,333,857 |
| 2025-03-06 | $22.54 | $22.56 | $22.48 | $22.53 | $22.53 | 1,009,520 |
| 2025-03-05 | $22.60 | $22.63 | $22.54 | $22.55 | $22.55 | 1,140,173 |
| 2025-03-04 | $22.65 | $22.67 | $22.59 | $22.60 | $22.60 | 2,156,598 |
| 2025-03-03 | $22.60 | $22.64 | $22.55 | $22.64 | $22.64 | 1,304,151 |
| 2025-02-28 | $22.56 | $22.61 | $22.52 | $22.60 | $22.60 | 1,089,545 |
| 2025-02-27 | $22.60 | $22.62 | $22.59 | $22.61 | $22.53 | 898,697 |
| 2025-02-26 | $22.59 | $22.65 | $22.58 | $22.64 | $22.56 | 853,231 |
| 2025-02-25 | $22.56 | $22.60 | $22.54 | $22.60 | $22.52 | 1,064,991 |
| 2025-02-24 | $22.42 | $22.49 | $22.42 | $22.47 | $22.39 | 831,464 |
| 2025-02-21 | $22.39 | $22.46 | $22.37 | $22.44 | $22.44 | 1,173,337 |
| 2025-02-20 | $22.33 | $22.38 | $22.33 | $22.37 | $22.37 | 861,531 |
| 2025-02-19 | $22.29 | $22.34 | $22.28 | $22.32 | $22.32 | 1,263,673 |
| 2025-02-18 | $22.39 | $22.39 | $22.31 | $22.32 | $22.32 | 1,258,226 |
| 2025-02-14 | $22.37 | $22.40 | $22.36 | $22.38 | $22.38 | 891,734 |
| 2025-02-13 | $22.25 | $22.31 | $22.24 | $22.29 | $22.29 | 708,998 |
| 2025-02-12 | $22.18 | $22.20 | $22.14 | $22.20 | $22.20 | 1,070,354 |
| 2025-02-11 | $22.28 | $22.30 | $22.27 | $22.29 | $22.29 | 1,092,407 |
| 2025-02-10 | $22.47 | $22.47 | $22.31 | $22.34 | $22.34 | 1,265,679 |
| 2025-02-07 | $22.34 | $22.35 | $22.30 | $22.34 | $22.34 | 1,140,814 |
| 2025-02-06 | $22.39 | $22.42 | $22.37 | $22.39 | $22.39 | 1,047,220 |
| 2025-02-05 | $22.37 | $22.43 | $22.37 | $22.41 | $22.41 | 1,404,749 |
| 2025-02-04 | $22.22 | $22.31 | $22.22 | $22.31 | $22.31 | 1,245,452 |
| 2025-02-03 | $22.30 | $22.33 | $22.23 | $22.23 | $22.23 | 2,431,350 |
| 2025-01-31 | $22.31 | $22.32 | $22.23 | $22.27 | $22.27 | 851,536 |
| 2025-01-30 | $22.38 | $22.40 | $22.36 | $22.38 | $22.30 | 1,099,705 |
| 2025-01-29 | $22.40 | $22.40 | $22.29 | $22.36 | $22.28 | 1,122,445 |
| 2025-01-28 | $22.34 | $22.37 | $22.32 | $22.37 | $22.29 | 1,248,780 |
| 2025-01-27 | $22.33 | $22.37 | $22.32 | $22.36 | $22.28 | 1,744,398 |
| 2025-01-24 | $22.27 | $22.28 | $22.21 | $22.27 | $22.19 | 1,687,590 |
| 2025-01-23 | $22.19 | $22.23 | $22.19 | $22.23 | $22.15 | 1,479,415 |
| 2025-01-22 | $22.31 | $22.31 | $22.24 | $22.25 | $22.17 | 760,027 |
| 2025-01-21 | $22.30 | $22.30 | $22.25 | $22.29 | $22.21 | 925,540 |
| 2025-01-17 | $22.23 | $22.24 | $22.20 | $22.22 | $22.14 | 876,263 |
| 2025-01-16 | $22.15 | $22.24 | $22.13 | $22.18 | $22.10 | 3,433,191 |
| 2025-01-15 | $22.12 | $22.16 | $22.10 | $22.16 | $22.08 | 1,161,261 |
| 2025-01-14 | $21.95 | $21.97 | $21.93 | $21.97 | $21.89 | 865,351 |
| 2025-01-13 | $22.05 | $22.05 | $21.92 | $21.94 | $21.86 | 1,177,845 |
| 2025-01-10 | $22.06 | $22.06 | $21.98 | $22.00 | $21.92 | 1,352,147 |
| 2025-01-08 | $22.07 | $22.12 | $22.05 | $22.09 | $22.01 | 1,227,679 |
| 2025-01-07 | $22.15 | $22.16 | $22.07 | $22.09 | $22.01 | 844,221 |
| 2025-01-06 | $22.17 | $22.18 | $22.14 | $22.16 | $22.08 | 1,233,253 |
| 2025-01-03 | $22.21 | $22.22 | $22.17 | $22.18 | $22.10 | 1,198,027 |
| 2025-01-02 | $22.22 | $22.24 | $22.16 | $22.20 | $22.12 | 1,035,123 |
| 2024-12-31 | $22.23 | $22.24 | $22.16 | $22.20 | $22.12 | 1,249,869 |
| 2024-12-30 | $22.19 | $22.21 | $22.16 | $22.20 | $22.12 | 2,057,308 |
| 2024-12-27 | $22.15 | $22.17 | $22.13 | $22.13 | $22.05 | 2,000,217 |
| 2024-12-26 | $22.10 | $22.19 | $22.09 | $22.19 | $22.11 | 1,243,071 |
| 2024-12-24 | $22.09 | $22.14 | $22.07 | $22.14 | $22.06 | 610,475 |
| 2024-12-23 | $22.29 | $22.29 | $22.23 | $22.25 | $22.05 | 1,558,568 |
| 2024-12-20 | $22.28 | $22.35 | $22.27 | $22.29 | $22.29 | 1,104,697 |
| 2024-12-19 | $22.26 | $22.27 | $22.20 | $22.24 | $22.24 | 1,051,304 |
| 2024-12-18 | $22.47 | $22.49 | $22.29 | $22.29 | $22.29 | 1,319,159 |
| 2024-12-17 | $22.47 | $22.50 | $22.46 | $22.48 | $22.48 | 1,220,910 |
| 2024-12-16 | $22.50 | $22.50 | $22.46 | $22.49 | $22.49 | 1,215,373 |
| 2024-12-13 | $22.53 | $22.53 | $22.46 | $22.48 | $22.48 | 684,093 |
| 2024-12-12 | $22.61 | $22.61 | $22.55 | $22.56 | $22.56 | 852,445 |
| 2024-12-11 | $22.72 | $22.73 | $22.64 | $22.65 | $22.65 | 1,143,956 |
| 2024-12-10 | $22.67 | $22.70 | $22.65 | $22.69 | $22.69 | 961,698 |
| 2024-12-09 | $22.74 | $22.74 | $22.71 | $22.71 | $22.71 | 760,844 |
| 2024-12-06 | $22.75 | $22.76 | $22.70 | $22.75 | $22.75 | 1,063,715 |
| 2024-12-05 | $22.65 | $22.71 | $22.64 | $22.70 | $22.70 | 1,251,771 |
| 2024-12-04 | $22.57 | $22.69 | $22.56 | $22.68 | $22.68 | 1,052,988 |
| 2024-12-03 | $22.66 | $22.67 | $22.60 | $22.61 | $22.61 | 830,692 |
| 2024-12-02 | $22.60 | $22.69 | $22.58 | $22.65 | $22.65 | 913,043 |
| 2024-11-29 | $22.60 | $22.63 | $22.59 | $22.63 | $22.63 | 363,294 |
| 2024-11-27 | $22.61 | $22.66 | $22.58 | $22.63 | $22.54 | 829,897 |
| 2024-11-26 | $22.55 | $22.56 | $22.51 | $22.55 | $22.46 | 2,881,162 |
| 2024-11-25 | $22.55 | $22.59 | $22.53 | $22.58 | $22.49 | 917,430 |
| 2024-11-22 | $22.41 | $22.43 | $22.38 | $22.40 | $22.32 | 875,029 |
| 2024-11-21 | $22.41 | $22.44 | $22.38 | $22.40 | $22.32 | 666,256 |
| 2024-11-20 | $22.38 | $22.45 | $22.37 | $22.40 | $22.32 | 819,967 |
| 2024-11-19 | $22.42 | $22.45 | $22.41 | $22.43 | $22.35 | 1,104,942 |
| 2024-11-18 | $22.35 | $22.40 | $22.32 | $22.39 | $22.31 | 681,387 |
| 2024-11-15 | $22.32 | $22.40 | $22.28 | $22.36 | $22.28 | 716,519 |
| 2024-11-14 | $22.42 | $22.44 | $22.35 | $22.38 | $22.30 | 1,397,546 |
| 2024-11-13 | $22.49 | $22.50 | $22.37 | $22.38 | $22.30 | 1,637,139 |
| 2024-11-12 | $22.46 | $22.49 | $22.39 | $22.41 | $22.33 | 1,474,274 |
| 2024-11-11 | $22.53 | $22.53 | $22.50 | $22.53 | $22.44 | 1,911,602 |
| 2024-11-08 | $22.55 | $22.60 | $22.54 | $22.57 | $22.48 | 976,258 |
| 2024-11-07 | $22.43 | $22.53 | $22.42 | $22.52 | $22.43 | 1,021,820 |
| 2024-11-06 | $22.34 | $22.42 | $22.32 | $22.38 | $22.30 | 1,756,025 |
| 2024-11-05 | $22.44 | $22.51 | $22.40 | $22.49 | $22.49 | 1,154,699 |
| 2024-11-04 | $22.46 | $22.49 | $22.42 | $22.46 | $22.46 | 738,830 |
| 2024-11-01 | $22.47 | $22.49 | $22.36 | $22.36 | $22.36 | 1,268,036 |
| 2024-10-31 | $22.43 | $22.47 | $22.37 | $22.44 | $22.44 | 867,055 |
| 2024-10-30 | $22.62 | $22.66 | $22.55 | $22.56 | $22.46 | 1,017,410 |
| 2024-10-29 | $22.49 | $22.59 | $22.48 | $22.59 | $22.49 | 956,996 |
| 2024-10-28 | $22.60 | $22.60 | $22.53 | $22.56 | $22.46 | 1,070,597 |
| 2024-10-25 | $22.65 | $22.66 | $22.57 | $22.59 | $22.49 | 823,065 |
| 2024-10-24 | $22.59 | $22.66 | $22.59 | $22.63 | $22.53 | 1,390,845 |
| 2024-10-23 | $22.58 | $22.62 | $22.56 | $22.59 | $22.49 | 1,459,603 |
| 2024-10-22 | $22.67 | $22.67 | $22.61 | $22.64 | $22.54 | 934,181 |
| 2024-10-21 | $22.73 | $22.74 | $22.64 | $22.64 | $22.54 | 1,105,666 |
| 2024-10-18 | $22.81 | $22.82 | $22.80 | $22.80 | $22.70 | 933,494 |
| 2024-10-17 | $22.83 | $22.84 | $22.78 | $22.80 | $22.70 | 989,322 |
| 2024-10-16 | $22.88 | $22.90 | $22.87 | $22.89 | $22.79 | 1,155,173 |
| 2024-10-15 | $22.84 | $22.87 | $22.83 | $22.86 | $22.76 | 796,760 |
| 2024-10-14 | $22.73 | $22.79 | $22.72 | $22.79 | $22.69 | 597,599 |
| 2024-10-11 | $22.75 | $22.82 | $22.75 | $22.79 | $22.69 | 816,485 |
| 2024-10-10 | $22.76 | $22.78 | $22.72 | $22.78 | $22.68 | 815,090 |
| 2024-10-09 | $22.79 | $22.81 | $22.76 | $22.77 | $22.67 | 1,314,109 |
| 2024-10-08 | $22.77 | $22.83 | $22.77 | $22.83 | $22.73 | 962,213 |
| 2024-10-07 | $22.81 | $22.83 | $22.79 | $22.81 | $22.71 | 1,034,942 |
| 2024-10-04 | $22.91 | $22.94 | $22.88 | $22.90 | $22.90 | 936,500 |
| 2024-10-03 | $23.08 | $23.09 | $23.04 | $23.04 | $23.04 | 1,011,223 |
| 2024-10-02 | $23.09 | $23.15 | $23.08 | $23.13 | $23.13 | 1,339,945 |
| 2024-10-01 | $23.16 | $23.20 | $23.14 | $23.17 | $23.17 | 840,781 |
| 2024-09-30 | $23.14 | $23.16 | $23.10 | $23.12 | $23.12 | 1,140,765 |
| 2024-09-27 | $23.13 | $23.17 | $23.12 | $23.16 | $23.16 | 924,034 |
| 2024-09-26 | $23.21 | $23.22 | $23.16 | $23.20 | $23.20 | 1,204,127 |
| 2024-09-25 | $23.24 | $23.25 | $23.20 | $23.21 | $23.21 | 900,607 |
| 2024-09-24 | $23.21 | $23.29 | $23.19 | $23.29 | $23.29 | 978,919 |
| 2024-09-23 | $23.22 | $23.27 | $23.19 | $23.24 | $23.24 | 741,606 |
| 2024-09-20 | $23.22 | $23.28 | $23.21 | $23.26 | $23.26 | 690,860 |
| 2024-09-19 | $23.23 | $23.27 | $23.21 | $23.26 | $23.26 | 1,097,038 |
| 2024-09-18 | $23.25 | $23.34 | $23.22 | $23.24 | $23.24 | 1,072,651 |
| 2024-09-17 | $23.31 | $23.31 | $23.28 | $23.30 | $23.30 | 1,827,475 |
| 2024-09-16 | $23.26 | $23.32 | $23.24 | $23.31 | $23.31 | 1,199,986 |
| 2024-09-13 | $23.23 | $23.26 | $23.21 | $23.24 | $23.24 | 1,607,112 |
| 2024-09-12 | $23.18 | $23.20 | $23.14 | $23.19 | $23.19 | 1,254,718 |
| 2024-09-11 | $23.16 | $23.23 | $23.16 | $23.20 | $23.20 | 869,066 |
| 2024-09-10 | $23.14 | $23.26 | $23.14 | $23.26 | $23.26 | 1,365,061 |
| 2024-09-09 | $23.11 | $23.17 | $23.08 | $23.14 | $23.14 | 1,341,063 |
| 2024-09-06 | $23.08 | $23.19 | $23.06 | $23.11 | $23.11 | 1,382,848 |
| 2024-09-05 | $23.05 | $23.08 | $23.01 | $23.06 | $23.06 | 1,469,176 |
| 2024-09-04 | $22.90 | $23.02 | $22.90 | $23.01 | $23.01 | 1,017,887 |
| 2024-09-03 | $22.91 | $22.95 | $22.89 | $22.89 | $22.89 | 2,070,918 |
| 2024-08-30 | $22.92 | $22.92 | $22.85 | $22.87 | $22.87 | 1,492,833 |
| 2024-08-29 | $23.02 | $23.02 | $22.97 | $23.01 | $22.92 | 1,276,756 |
| 2024-08-28 | $23.06 | $23.06 | $23.02 | $23.03 | $22.94 | 807,473 |
| 2024-08-27 | $22.99 | $23.05 | $22.96 | $23.04 | $22.95 | 980,129 |
| 2024-08-26 | $23.06 | $23.07 | $23.02 | $23.02 | $22.93 | 1,624,522 |
| 2024-08-23 | $22.96 | $23.03 | $22.95 | $23.03 | $22.94 | 1,329,620 |
| 2024-08-22 | $22.98 | $22.99 | $22.92 | $22.97 | $22.88 | 1,245,448 |
| 2024-08-21 | $22.98 | $23.05 | $22.95 | $23.03 | $22.94 | 751,376 |
| 2024-08-20 | $22.93 | $22.97 | $22.91 | $22.97 | $22.88 | 815,181 |
| 2024-08-19 | $22.86 | $22.92 | $22.86 | $22.91 | $22.82 | 765,862 |
| 2024-08-16 | $22.84 | $22.87 | $22.81 | $22.87 | $22.78 | 580,504 |
| 2024-08-15 | $22.78 | $22.84 | $22.77 | $22.84 | $22.75 | 955,614 |
| 2024-08-14 | $22.86 | $22.92 | $22.84 | $22.91 | $22.82 | 1,518,005 |
| 2024-08-13 | $22.83 | $22.86 | $22.80 | $22.86 | $22.77 | 702,600 |
| 2024-08-12 | $22.74 | $22.80 | $22.70 | $22.79 | $22.70 | 791,018 |
| 2024-08-09 | $22.77 | $22.77 | $22.71 | $22.75 | $22.75 | 677,173 |
| 2024-08-08 | $22.64 | $22.72 | $22.63 | $22.72 | $22.72 | 959,072 |
| 2024-08-07 | $22.75 | $22.75 | $22.67 | $22.71 | $22.71 | 1,267,647 |
| 2024-08-06 | $22.85 | $22.85 | $22.74 | $22.77 | $22.77 | 1,208,794 |
| 2024-08-05 | $22.91 | $22.93 | $22.82 | $22.88 | $22.88 | 1,525,165 |
| 2024-08-02 | $22.81 | $22.90 | $22.79 | $22.87 | $22.87 | 1,223,197 |
| 2024-08-01 | $22.66 | $22.72 | $22.65 | $22.70 | $22.70 | 998,071 |
| 2024-07-31 | $22.57 | $22.63 | $22.53 | $22.63 | $22.63 | 846,423 |
| 2024-07-30 | $22.66 | $22.66 | $22.58 | $22.62 | $22.51 | 1,650,353 |
| 2024-07-29 | $22.60 | $22.69 | $22.58 | $22.69 | $22.58 | 699,353 |
| 2024-07-26 | $22.57 | $22.59 | $22.54 | $22.58 | $22.47 | 857,647 |
| 2024-07-25 | $22.48 | $22.54 | $22.46 | $22.51 | $22.40 | 881,334 |
| 2024-07-24 | $22.55 | $22.56 | $22.46 | $22.46 | $22.46 | 697,413 |
| 2024-07-23 | $22.54 | $22.55 | $22.51 | $22.52 | $22.52 | 1,409,074 |
| 2024-07-22 | $22.53 | $22.55 | $22.48 | $22.52 | $22.52 | 665,644 |
| 2024-07-19 | $22.60 | $22.60 | $22.49 | $22.54 | $22.54 | 395,404 |
| 2024-07-18 | $22.59 | $22.60 | $22.55 | $22.55 | $22.55 | 833,180 |
| 2024-07-17 | $22.57 | $22.63 | $22.56 | $22.61 | $22.61 | 724,998 |
| 2024-07-16 | $22.55 | $22.62 | $22.53 | $22.62 | $22.62 | 471,461 |
| 2024-07-15 | $22.54 | $22.57 | $22.52 | $22.53 | $22.53 | 462,344 |
| 2024-07-12 | $22.52 | $22.58 | $22.51 | $22.57 | $22.57 | 829,344 |
| 2024-07-11 | $22.55 | $22.55 | $22.50 | $22.51 | $22.51 | 582,933 |
| 2024-07-10 | $22.42 | $22.43 | $22.38 | $22.41 | $22.41 | 675,703 |
| 2024-07-09 | $22.38 | $22.40 | $22.34 | $22.40 | $22.40 | 829,519 |
| 2024-07-08 | $22.39 | $22.41 | $22.36 | $22.39 | $22.39 | 503,318 |
| 2024-07-05 | $22.36 | $22.41 | $22.33 | $22.40 | $22.40 | 515,332 |
| 2024-07-03 | $22.22 | $22.30 | $22.21 | $22.30 | $22.30 | 239,612 |
| 2024-07-02 | $22.19 | $22.19 | $22.13 | $22.17 | $22.17 | 643,169 |
| 2024-07-01 | $22.14 | $22.18 | $22.10 | $22.12 | $22.12 | 962,005 |
| 2024-06-28 | $22.34 | $22.34 | $22.21 | $22.22 | $22.22 | 815,795 |
| 2024-06-27 | $22.28 | $22.32 | $22.27 | $22.31 | $22.31 | 3,212,799 |
| 2024-06-26 | $22.38 | $22.38 | $22.33 | $22.33 | $22.25 | 519,977 |
| 2024-06-25 | $22.46 | $22.48 | $22.40 | $22.48 | $22.39 | 787,348 |
| 2024-06-24 | $22.42 | $22.44 | $22.40 | $22.43 | $22.34 | 389,462 |
| 2024-06-21 | $22.46 | $22.46 | $22.38 | $22.40 | $22.31 | 462,095 |
| 2024-06-20 | $22.38 | $22.41 | $22.36 | $22.40 | $22.40 | 638,028 |
| 2024-06-18 | $22.39 | $22.47 | $22.38 | $22.45 | $22.45 | 547,939 |
| 2024-06-17 | $22.37 | $22.38 | $22.33 | $22.36 | $22.36 | 364,387 |
| 2024-06-14 | $22.42 | $22.46 | $22.42 | $22.45 | $22.45 | 1,195,046 |
| 2024-06-13 | $22.42 | $22.47 | $22.39 | $22.44 | $22.44 | 797,860 |
| 2024-06-12 | $22.40 | $22.44 | $22.33 | $22.33 | $22.33 | 482,904 |
| 2024-06-11 | $22.21 | $22.26 | $22.17 | $22.24 | $22.24 | 563,793 |
| 2024-06-10 | $22.17 | $22.19 | $22.14 | $22.17 | $22.17 | 493,584 |
| 2024-06-07 | $22.21 | $22.23 | $22.19 | $22.19 | $22.19 | 1,001,204 |
| 2024-06-06 | $22.33 | $22.37 | $22.33 | $22.35 | $22.35 | 479,683 |
| 2024-06-05 | $22.35 | $22.37 | $22.28 | $22.35 | $22.35 | 681,023 |
| 2024-06-04 | $22.26 | $22.32 | $22.25 | $22.29 | $22.29 | 621,471 |
| 2024-06-03 | $22.21 | $22.25 | $22.15 | $22.24 | $22.24 | 638,553 |
| 2024-05-31 | $22.09 | $22.13 | $22.08 | $22.13 | $22.13 | 553,270 |
| 2024-05-30 | $22.11 | $22.15 | $22.11 | $22.14 | $22.04 | 479,126 |
| 2024-05-29 | $22.08 | $22.08 | $22.02 | $22.05 | $21.95 | 753,682 |
| 2024-05-28 | $22.29 | $22.29 | $22.13 | $22.13 | $22.03 | 407,650 |
| 2024-05-24 | $22.20 | $22.23 | $22.16 | $22.23 | $22.13 | 305,901 |
| 2024-05-23 | $22.29 | $22.29 | $22.19 | $22.19 | $22.09 | 594,708 |
| 2024-05-22 | $22.25 | $22.31 | $22.25 | $22.28 | $22.18 | 1,034,588 |
| 2024-05-21 | $22.32 | $22.32 | $22.30 | $22.31 | $22.21 | 465,340 |
| 2024-05-20 | $22.26 | $22.28 | $22.25 | $22.25 | $22.15 | 423,664 |
| 2024-05-17 | $22.29 | $22.32 | $22.26 | $22.29 | $22.19 | 859,993 |
| 2024-05-16 | $22.37 | $22.38 | $22.32 | $22.33 | $22.23 | 807,877 |
| 2024-05-15 | $22.33 | $22.38 | $22.30 | $22.37 | $22.27 | 602,145 |
| 2024-05-14 | $22.20 | $22.23 | $22.18 | $22.21 | $22.11 | 735,006 |
| 2024-05-13 | $22.17 | $22.18 | $22.15 | $22.15 | $22.05 | 345,239 |
| 2024-05-10 | $22.16 | $22.17 | $22.12 | $22.13 | $22.03 | 450,592 |
| 2024-05-09 | $22.15 | $22.21 | $22.13 | $22.19 | $22.09 | 404,833 |
| 2024-05-08 | $22.14 | $22.17 | $22.13 | $22.15 | $22.05 | 483,301 |
| 2024-05-07 | $22.20 | $22.25 | $22.17 | $22.19 | $22.09 | 872,799 |
| 2024-05-06 | $22.15 | $22.18 | $22.13 | $22.15 | $22.05 | 443,956 |
| 2024-05-03 | $22.15 | $22.22 | $22.08 | $22.12 | $22.12 | 441,905 |
| 2024-05-02 | $21.92 | $22.03 | $21.91 | $22.01 | $22.01 | 1,459,258 |
| 2024-05-01 | $21.87 | $21.98 | $21.85 | $21.92 | $21.92 | 614,457 |
| 2024-04-30 | $21.86 | $21.91 | $21.82 | $21.83 | $21.83 | 483,955 |
| 2024-04-29 | $22.03 | $22.05 | $22.01 | $22.03 | $21.92 | 528,044 |
| 2024-04-26 | $21.96 | $21.99 | $21.94 | $21.98 | $21.87 | 605,677 |
| 2024-04-25 | $21.87 | $21.94 | $21.86 | $21.92 | $21.81 | 691,354 |
| 2024-04-24 | $22.03 | $22.03 | $21.95 | $21.99 | $21.88 | 633,801 |
| 2024-04-23 | $21.98 | $22.08 | $21.95 | $22.04 | $21.93 | 731,008 |
| 2024-04-22 | $21.95 | $21.99 | $21.94 | $21.99 | $21.88 | 336,989 |
| 2024-04-19 | $21.96 | $21.97 | $21.93 | $21.94 | $21.94 | 308,541 |
| 2024-04-18 | $21.99 | $21.99 | $21.91 | $21.92 | $21.92 | 359,412 |
| 2024-04-17 | $21.94 | $22.00 | $21.91 | $22.00 | $22.00 | 638,308 |
| 2024-04-16 | $21.90 | $21.91 | $21.84 | $21.89 | $21.89 | 620,144 |
| 2024-04-15 | $22.02 | $22.02 | $21.93 | $21.97 | $21.97 | 386,660 |
| 2024-04-12 | $22.12 | $22.13 | $22.08 | $22.09 | $22.09 | 438,415 |
| 2024-04-11 | $22.08 | $22.09 | $22.01 | $22.04 | $22.04 | 454,945 |
| 2024-04-10 | $22.15 | $22.17 | $22.06 | $22.08 | $22.08 | 663,094 |
| 2024-04-09 | $22.30 | $22.33 | $22.29 | $22.33 | $22.33 | 442,577 |
| 2024-04-08 | $22.23 | $22.26 | $22.22 | $22.24 | $22.24 | 756,570 |
| 2024-04-05 | $22.29 | $22.33 | $22.26 | $22.27 | $22.27 | 436,782 |
| 2024-04-04 | $22.34 | $22.35 | $22.30 | $22.35 | $22.35 | 593,909 |
| 2024-04-03 | $22.25 | $22.31 | $22.21 | $22.31 | $22.31 | 463,286 |
| 2024-04-02 | $22.26 | $22.28 | $22.21 | $22.28 | $22.28 | 467,455 |
| 2024-04-01 | $22.38 | $22.38 | $22.28 | $22.32 | $22.32 | 686,069 |
| 2024-03-28 | $22.35 | $22.48 | $22.34 | $22.46 | $22.46 | 601,525 |
| 2024-03-27 | $22.41 | $22.48 | $22.39 | $22.48 | $22.48 | 332,704 |
| 2024-03-26 | $22.48 | $22.50 | $22.46 | $22.49 | $22.40 | 388,364 |
| 2024-03-25 | $22.50 | $22.51 | $22.46 | $22.46 | $22.37 | 472,703 |
| 2024-03-22 | $22.53 | $22.53 | $22.50 | $22.52 | $22.52 | 886,781 |
| 2024-03-21 | $22.48 | $22.53 | $22.44 | $22.47 | $22.47 | 602,365 |
| 2024-03-20 | $22.38 | $22.46 | $22.37 | $22.43 | $22.43 | 621,156 |
| 2024-03-19 | $22.33 | $22.39 | $22.33 | $22.38 | $22.38 | 401,743 |
| 2024-03-18 | $22.32 | $22.35 | $22.30 | $22.33 | $22.33 | 310,751 |
| 2024-03-15 | $22.34 | $22.36 | $22.30 | $22.35 | $22.35 | 445,656 |
| 2024-03-14 | $22.39 | $22.40 | $22.33 | $22.34 | $22.34 | 433,739 |
| 2024-03-13 | $22.49 | $22.50 | $22.45 | $22.48 | $22.48 | 401,386 |
| 2024-03-12 | $22.53 | $22.61 | $22.46 | $22.50 | $22.50 | 499,139 |
| 2024-03-11 | $22.55 | $22.56 | $22.52 | $22.55 | $22.55 | 812,851 |
| 2024-03-08 | $22.55 | $22.58 | $22.54 | $22.55 | $22.55 | 495,814 |
| 2024-03-07 | $22.50 | $22.63 | $22.47 | $22.52 | $22.52 | 448,511 |
| 2024-03-06 | $22.48 | $22.55 | $22.45 | $22.51 | $22.51 | 561,092 |
| 2024-03-05 | $22.41 | $22.47 | $22.38 | $22.45 | $22.45 | 755,062 |
| 2024-03-04 | $22.35 | $22.36 | $22.33 | $22.36 | $22.36 | 611,808 |
| 2024-03-01 | $22.28 | $22.39 | $22.24 | $22.37 | $22.37 | 897,682 |
| 2024-02-29 | $22.29 | $22.34 | $22.26 | $22.30 | $22.30 | 392,470 |
| 2024-02-28 | $22.32 | $22.36 | $22.30 | $22.36 | $22.27 | 382,183 |
| 2024-02-27 | $22.33 | $22.35 | $22.30 | $22.33 | $22.24 | 442,049 |
| 2024-02-26 | $22.38 | $22.38 | $22.30 | $22.32 | $22.32 | 442,256 |
| 2024-02-23 | $22.33 | $22.41 | $22.31 | $22.41 | $22.41 | 716,401 |
| 2024-02-22 | $22.36 | $22.36 | $22.28 | $22.32 | $22.32 | 383,720 |
| 2024-02-21 | $22.37 | $22.38 | $22.29 | $22.32 | $22.32 | 1,423,061 |
| 2024-02-20 | $22.37 | $22.46 | $22.34 | $22.36 | $22.36 | 414,464 |
| 2024-02-16 | $22.32 | $22.34 | $22.27 | $22.34 | $22.34 | 480,759 |
| 2024-02-15 | $22.39 | $23.39 | $22.34 | $22.38 | $22.38 | 607,960 |
| 2024-02-14 | $22.25 | $22.35 | $22.24 | $22.35 | $22.35 | 984,671 |
| 2024-02-13 | $22.30 | $22.33 | $22.25 | $22.27 | $22.27 | 457,266 |
| 2024-02-12 | $22.50 | $22.50 | $22.44 | $22.48 | $22.48 | 363,385 |
| 2024-02-09 | $22.44 | $22.47 | $22.41 | $22.47 | $22.47 | 595,650 |
| 2024-02-08 | $22.48 | $22.48 | $22.43 | $22.46 | $22.46 | 627,378 |
| 2024-02-07 | $22.55 | $22.56 | $22.49 | $22.54 | $22.54 | 690,288 |
| 2024-02-06 | $22.46 | $22.57 | $22.45 | $22.57 | $22.57 | 508,187 |
| 2024-02-05 | $22.47 | $22.48 | $22.42 | $22.48 | $22.48 | 926,267 |
| 2024-02-02 | $22.63 | $22.65 | $22.56 | $22.63 | $22.63 | 663,219 |
| 2024-02-01 | $22.75 | $22.91 | $22.71 | $22.91 | $22.91 | 856,474 |
| 2024-01-31 | $22.67 | $22.72 | $22.64 | $22.68 | $22.68 | 513,163 |
| 2024-01-30 | $22.71 | $22.73 | $22.63 | $22.69 | $22.62 | 771,383 |
| 2024-01-29 | $22.63 | $22.71 | $22.62 | $22.71 | $22.64 | 460,058 |
| 2024-01-26 | $22.60 | $22.62 | $22.56 | $22.60 | $22.53 | 597,375 |
| 2024-01-25 | $22.56 | $22.63 | $22.52 | $22.63 | $22.63 | 458,377 |
| 2024-01-24 | $22.61 | $22.61 | $22.48 | $22.48 | $22.48 | 619,895 |
| 2024-01-23 | $22.53 | $22.53 | $22.49 | $22.52 | $22.52 | 397,907 |
| 2024-01-22 | $22.58 | $22.60 | $22.55 | $22.58 | $22.58 | 451,882 |
| 2024-01-19 | $22.52 | $22.58 | $22.46 | $22.58 | $22.58 | 479,109 |
| 2024-01-18 | $22.54 | $22.55 | $22.46 | $22.53 | $22.53 | 848,718 |
| 2024-01-17 | $22.54 | $22.56 | $22.51 | $22.56 | $22.56 | 362,342 |
| 2024-01-16 | $22.68 | $22.70 | $22.61 | $22.66 | $22.66 | 667,242 |
| 2024-01-12 | $22.73 | $22.83 | $22.70 | $22.83 | $22.83 | 577,877 |
| 2024-01-11 | $22.60 | $22.69 | $22.55 | $22.69 | $22.69 | 473,839 |
| 2024-01-10 | $22.64 | $22.64 | $22.55 | $22.60 | $22.60 | 422,585 |
| 2024-01-09 | $22.52 | $22.60 | $22.51 | $22.60 | $22.60 | 890,894 |
| 2024-01-08 | $22.48 | $22.58 | $22.47 | $22.58 | $22.58 | 358,706 |
| 2024-01-05 | $22.43 | $22.55 | $22.41 | $22.46 | $22.46 | 318,825 |
| 2024-01-04 | $22.54 | $22.54 | $22.45 | $22.48 | $22.48 | 378,105 |
| 2024-01-03 | $22.52 | $22.59 | $22.42 | $22.59 | $22.59 | 569,723 |
| 2024-01-02 | $22.63 | $22.63 | $22.58 | $22.62 | $22.62 | 567,863 |
| 2023-12-29 | $22.72 | $22.72 | $22.64 | $22.70 | $22.70 | 535,176 |
| 2023-12-28 | $22.77 | $22.77 | $22.70 | $22.75 | $22.75 | 640,481 |
| 2023-12-27 | $22.84 | $22.93 | $22.82 | $22.93 | $22.80 | 1,467,597 |
| 2023-12-26 | $22.75 | $22.80 | $22.74 | $22.80 | $22.67 | 1,094,638 |
| 2023-12-22 | $22.80 | $22.82 | $22.72 | $22.73 | $22.73 | 975,008 |
| 2023-12-21 | $22.78 | $22.79 | $22.70 | $22.75 | $22.75 | 526,941 |
| 2023-12-20 | $22.70 | $22.74 | $22.67 | $22.72 | $22.72 | 1,169,034 |
| 2023-12-19 | $22.70 | $22.70 | $22.62 | $22.70 | $22.70 | 688,975 |
| 2023-12-18 | $22.69 | $22.69 | $22.59 | $22.63 | $22.63 | 411,112 |
| 2023-12-15 | $22.72 | $22.72 | $22.64 | $22.70 | $22.70 | 714,773 |
| 2023-12-14 | $22.71 | $22.76 | $22.66 | $22.76 | $22.76 | 1,376,089 |
| 2023-12-13 | $22.27 | $22.57 | $22.21 | $22.57 | $22.57 | 1,853,161 |
| 2023-12-12 | $22.17 | $22.22 | $22.16 | $22.22 | $22.22 | 446,210 |
| 2023-12-11 | $22.16 | $22.18 | $22.10 | $22.18 | $22.18 | 662,829 |
| 2023-12-08 | $22.18 | $22.20 | $22.12 | $22.20 | $22.20 | 371,989 |
| 2023-12-07 | $22.25 | $22.31 | $22.24 | $22.31 | $22.31 | 448,704 |
| 2023-12-06 | $22.30 | $22.30 | $22.23 | $22.29 | $22.29 | 373,207 |
| 2023-12-05 | $22.15 | $22.31 | $22.15 | $22.28 | $22.28 | 348,622 |
| 2023-12-04 | $22.13 | $22.17 | $22.01 | $22.16 | $22.16 | 436,185 |
| 2023-12-01 | $22.01 | $22.24 | $22.00 | $22.24 | $22.24 | 584,083 |
| 2023-11-30 | $22.04 | $22.08 | $21.98 | $22.08 | $22.08 | 530,542 |
| 2023-11-29 | $22.12 | $22.21 | $22.10 | $22.21 | $22.12 | 968,334 |
| 2023-11-28 | $21.90 | $22.04 | $21.87 | $22.04 | $21.95 | 446,697 |
| 2023-11-27 | $21.86 | $22.02 | $21.84 | $22.02 | $21.93 | 559,106 |
| 2023-11-24 | $21.84 | $21.86 | $21.81 | $21.86 | $21.77 | 68,641 |
| 2023-11-22 | $21.90 | $21.92 | $21.84 | $21.90 | $21.81 | 357,011 |
| 2023-11-21 | $21.84 | $21.93 | $21.81 | $21.93 | $21.84 | 1,813,614 |
| 2023-11-20 | $21.83 | $21.86 | $21.77 | $21.86 | $21.77 | 500,982 |
| 2023-11-17 | $21.84 | $21.85 | $21.76 | $21.85 | $21.85 | 517,432 |
| 2023-11-16 | $21.79 | $21.86 | $21.74 | $21.86 | $21.86 | 757,221 |
| 2023-11-15 | $21.72 | $21.74 | $21.66 | $21.74 | $21.74 | 394,445 |
| 2023-11-14 | $21.74 | $21.78 | $21.72 | $21.77 | $21.77 | 378,531 |
| 2023-11-13 | $21.43 | $21.58 | $21.40 | $21.58 | $21.58 | 932,243 |
| 2023-11-10 | $21.53 | $21.53 | $21.47 | $21.50 | $21.50 | 652,569 |
| 2023-11-09 | $21.59 | $21.60 | $21.45 | $21.51 | $21.51 | 295,377 |
| 2023-11-08 | $21.57 | $21.64 | $21.57 | $21.62 | $21.62 | 424,400 |
| 2023-11-07 | $21.51 | $21.60 | $21.50 | $21.57 | $21.57 | 816,745 |
| 2023-11-06 | $21.54 | $21.54 | $21.48 | $21.50 | $21.50 | 248,445 |
| 2023-11-03 | $21.63 | $21.71 | $21.56 | $21.61 | $21.61 | 561,500 |
| 2023-11-02 | $21.45 | $21.47 | $21.38 | $21.43 | $21.43 | 366,307 |
| 2023-11-01 | $21.12 | $21.32 | $21.11 | $21.30 | $21.30 | 386,663 |
| 2023-10-31 | $21.08 | $21.13 | $21.07 | $21.10 | $21.10 | 419,302 |
| 2023-10-30 | $21.15 | $21.21 | $21.13 | $21.19 | $21.08 | 160,091 |
| 2023-10-27 | $21.20 | $21.27 | $21.18 | $21.27 | $21.16 | 174,896 |
| 2023-10-26 | $21.12 | $21.32 | $21.11 | $21.32 | $21.21 | 274,446 |
| 2023-10-25 | $21.16 | $21.16 | $21.08 | $21.09 | $20.98 | 506,733 |
| 2023-10-24 | $21.18 | $21.22 | $21.12 | $21.22 | $21.11 | 263,898 |
| 2023-10-23 | $21.01 | $21.18 | $20.99 | $21.16 | $21.05 | 225,754 |
| 2023-10-20 | $21.07 | $21.11 | $21.05 | $21.05 | $20.94 | 202,166 |
| 2023-10-19 | $21.05 | $21.11 | $20.99 | $21.01 | $20.90 | 277,876 |
| 2023-10-18 | $21.15 | $21.15 | $21.08 | $21.09 | $20.98 | 203,576 |
| 2023-10-17 | $21.18 | $21.22 | $21.15 | $21.17 | $21.06 | 282,083 |
| 2023-10-16 | $21.37 | $21.37 | $21.31 | $21.33 | $21.22 | 372,973 |
| 2023-10-13 | $21.48 | $21.48 | $21.41 | $21.43 | $21.32 | 173,345 |
| 2023-10-12 | $21.47 | $21.47 | $21.36 | $21.37 | $21.26 | 331,646 |
| 2023-10-11 | $21.52 | $21.52 | $21.46 | $21.52 | $21.41 | 194,872 |
| 2023-10-10 | $21.43 | $21.51 | $21.39 | $21.47 | $21.36 | 228,348 |
| 2023-10-09 | $21.40 | $21.50 | $21.36 | $21.50 | $21.39 | 250,477 |
| 2023-10-06 | $21.24 | $21.32 | $21.22 | $21.29 | $21.29 | 179,956 |
| 2023-10-05 | $21.34 | $21.36 | $21.31 | $21.34 | $21.34 | 228,331 |
| 2023-10-04 | $21.26 | $21.32 | $21.21 | $21.32 | $21.32 | 247,431 |
| 2023-10-03 | $21.33 | $21.36 | $21.14 | $21.16 | $21.16 | 284,623 |
| 2023-10-02 | $21.42 | $21.42 | $21.33 | $21.36 | $21.36 | 131,227 |
| 2023-09-29 | $21.60 | $21.60 | $21.50 | $21.50 | $21.50 | 391,094 |
| 2023-09-28 | $21.47 | $21.60 | $21.46 | $21.58 | $21.48 | 280,507 |
| 2023-09-27 | $21.68 | $21.68 | $21.48 | $21.54 | $21.44 | 205,182 |
| 2023-09-26 | $21.65 | $21.67 | $21.59 | $21.61 | $21.51 | 251,830 |
| 2023-09-25 | $21.67 | $21.70 | $21.65 | $21.65 | $21.55 | 305,846 |
| 2023-09-22 | $21.76 | $21.79 | $21.71 | $21.77 | $21.67 | 208,768 |
| 2023-09-21 | $21.70 | $21.71 | $21.67 | $21.70 | $21.60 | 191,606 |
| 2023-09-20 | $21.89 | $21.91 | $21.80 | $21.80 | $21.70 | 383,935 |
| 2023-09-19 | $21.87 | $21.88 | $21.84 | $21.84 | $21.74 | 190,818 |
| 2023-09-18 | $21.85 | $21.92 | $21.84 | $21.92 | $21.92 | 136,970 |
| 2023-09-15 | $21.90 | $21.91 | $21.86 | $21.88 | $21.88 | 122,633 |
| 2023-09-14 | $22.01 | $22.01 | $21.91 | $21.92 | $21.92 | 144,658 |
| 2023-09-13 | $21.89 | $21.95 | $21.87 | $21.94 | $21.94 | 183,809 |
| 2023-09-12 | $21.90 | $21.90 | $21.86 | $21.89 | $21.89 | 201,600 |
| 2023-09-11 | $21.93 | $21.93 | $21.87 | $21.89 | $21.89 | 118,779 |
| 2023-09-08 | $21.93 | $22.01 | $21.89 | $22.01 | $22.01 | 161,519 |
| 2023-09-07 | $21.89 | $21.91 | $21.82 | $21.90 | $21.90 | 165,892 |
| 2023-09-06 | $21.89 | $21.89 | $21.79 | $21.82 | $21.82 | 254,164 |
| 2023-09-05 | $21.95 | $21.95 | $21.86 | $21.87 | $21.87 | 472,839 |
| 2023-09-01 | $22.10 | $22.10 | $21.97 | $21.99 | $21.99 | 158,322 |
| 2023-08-31 | $22.06 | $22.10 | $22.05 | $22.06 | $22.06 | 287,540 |
| 2023-08-30 | $22.19 | $22.19 | $22.15 | $22.16 | $22.05 | 366,946 |
| 2023-08-29 | $21.97 | $22.16 | $21.96 | $22.15 | $22.04 | 372,831 |
| 2023-08-28 | $22.01 | $22.03 | $21.97 | $22.01 | $21.91 | 927,152 |
| 2023-08-25 | $21.95 | $21.99 | $21.87 | $21.95 | $21.95 | 193,005 |
| 2023-08-24 | $22.00 | $22.00 | $21.94 | $21.94 | $21.94 | 188,275 |
| 2023-08-23 | $21.96 | $22.03 | $21.93 | $22.02 | $22.02 | 179,627 |
| 2023-08-22 | $21.82 | $21.85 | $21.78 | $21.82 | $21.82 | 186,180 |
| 2023-08-21 | $21.86 | $21.86 | $21.76 | $21.81 | $21.81 | 243,476 |
| 2023-08-18 | $21.90 | $21.94 | $21.85 | $21.94 | $21.94 | 135,667 |
| 2023-08-17 | $21.91 | $21.91 | $21.80 | $21.85 | $21.85 | 498,039 |
| 2023-08-16 | $21.92 | $21.98 | $21.86 | $21.87 | $21.87 | 417,373 |
| 2023-08-15 | $21.98 | $22.00 | $21.92 | $21.93 | $21.93 | 253,702 |
| 2023-08-14 | $22.04 | $22.04 | $21.95 | $21.99 | $21.99 | 190,922 |
| 2023-08-11 | $22.03 | $22.09 | $22.00 | $22.02 | $22.02 | 362,821 |
| 2023-08-10 | $22.23 | $22.26 | $22.09 | $22.10 | $22.10 | 302,513 |
| 2023-08-09 | $22.20 | $22.24 | $22.18 | $22.20 | $22.20 | 413,824 |
| 2023-08-08 | $22.22 | $22.26 | $22.18 | $22.20 | $22.20 | 318,248 |
| 2023-08-07 | $22.16 | $22.20 | $22.11 | $22.14 | $22.14 | 295,198 |
| 2023-08-04 | $22.12 | $22.21 | $22.09 | $22.21 | $22.21 | 177,161 |
| 2023-08-03 | $22.02 | $22.02 | $21.93 | $21.96 | $21.96 | 203,117 |
| 2023-08-02 | $22.08 | $22.11 | $22.01 | $22.08 | $22.08 | 233,342 |
| 2023-08-01 | $22.19 | $22.19 | $22.11 | $22.14 | $22.14 | 300,197 |
| 2023-07-31 | $22.24 | $22.31 | $22.24 | $22.26 | $22.26 | 282,500 |
| 2023-07-28 | $22.33 | $22.34 | $22.28 | $22.33 | $22.24 | 256,812 |
| 2023-07-27 | $22.38 | $22.39 | $22.21 | $22.22 | $22.13 | 405,994 |
| 2023-07-26 | $22.33 | $22.43 | $22.32 | $22.41 | $22.32 | 241,333 |
| 2023-07-25 | $22.36 | $22.36 | $22.29 | $22.35 | $22.26 | 279,006 |
| 2023-07-24 | $22.42 | $22.43 | $22.34 | $22.34 | $22.25 | 374,580 |
| 2023-07-21 | $22.42 | $22.42 | $22.38 | $22.42 | $22.42 | 227,606 |
| 2023-07-20 | $22.40 | $22.40 | $22.30 | $22.36 | $22.36 | 524,212 |
| 2023-07-19 | $22.52 | $22.52 | $22.44 | $22.48 | $22.48 | 270,342 |
| 2023-07-18 | $22.48 | $22.49 | $22.41 | $22.48 | $22.48 | 302,249 |
| 2023-07-17 | $22.40 | $22.42 | $22.34 | $22.41 | $22.41 | 209,268 |
| 2023-07-14 | $22.49 | $22.49 | $22.36 | $22.38 | $22.38 | 534,364 |
| 2023-07-13 | $22.45 | $22.52 | $22.44 | $22.50 | $22.50 | 490,227 |
| 2023-07-12 | $22.30 | $22.37 | $22.29 | $22.36 | $22.36 | 1,569,512 |
| 2023-07-11 | $22.18 | $22.18 | $22.11 | $22.15 | $22.15 | 548,165 |
| 2023-07-10 | $22.04 | $22.13 | $22.03 | $22.12 | $22.12 | 623,819 |
| 2023-07-07 | $22.01 | $22.07 | $21.99 | $22.01 | $22.01 | 758,746 |
| 2023-07-06 | $21.98 | $22.03 | $21.89 | $21.98 | $21.98 | 471,454 |
| 2023-07-05 | $22.22 | $22.22 | $22.11 | $22.12 | $22.12 | 594,545 |
| 2023-07-03 | $22.30 | $22.31 | $22.19 | $22.19 | $22.19 | 122,877 |
| 2023-06-30 | $22.22 | $22.28 | $22.21 | $22.26 | $22.26 | 266,391 |
| 2023-06-29 | $22.32 | $22.32 | $22.23 | $22.27 | $22.18 | 314,129 |
| 2023-06-28 | $22.41 | $22.44 | $22.36 | $22.44 | $22.35 | 385,906 |
| 2023-06-27 | $22.43 | $22.43 | $22.33 | $22.37 | $22.28 | 214,562 |
| 2023-06-26 | $22.42 | $22.43 | $22.39 | $22.41 | $22.32 | 199,464 |
| 2023-06-23 | $22.43 | $22.43 | $22.32 | $22.38 | $22.29 | 156,962 |
| 2023-06-22 | $22.36 | $22.39 | $22.30 | $22.32 | $22.23 | 218,554 |
| 2023-06-21 | $22.37 | $22.44 | $22.33 | $22.42 | $22.42 | 681,742 |
| 2023-06-20 | $22.44 | $22.46 | $22.40 | $22.42 | $22.42 | 234,652 |
| 2023-06-16 | $22.40 | $22.42 | $22.34 | $22.40 | $22.40 | 1,653,789 |
| 2023-06-15 | $22.42 | $22.47 | $22.40 | $22.47 | $22.47 | 209,461 |
| 2023-06-14 | $22.41 | $22.41 | $22.24 | $22.33 | $22.33 | 891,269 |
| 2023-06-13 | $22.48 | $22.56 | $22.29 | $22.31 | $22.31 | 539,743 |
| 2023-06-12 | $22.41 | $22.42 | $22.33 | $22.42 | $22.42 | 260,643 |
| 2023-06-09 | $22.40 | $22.41 | $22.35 | $22.39 | $22.39 | 210,314 |
| 2023-06-08 | $22.37 | $22.44 | $22.37 | $22.44 | $22.44 | 288,267 |
| 2023-06-07 | $22.42 | $22.43 | $22.29 | $22.32 | $22.32 | 335,080 |
| 2023-06-06 | $22.43 | $22.44 | $22.36 | $22.44 | $22.44 | 490,948 |
| 2023-06-05 | $22.36 | $22.46 | $22.34 | $22.40 | $22.40 | 203,408 |
| 2023-06-02 | $22.49 | $22.50 | $22.40 | $22.41 | $22.41 | 295,718 |
| 2023-06-01 | $22.46 | $22.52 | $22.45 | $22.49 | $22.49 | 811,120 |
| 2023-05-31 | $22.39 | $22.44 | $22.34 | $22.41 | $22.41 | 279,125 |
| 2023-05-30 | $22.41 | $22.48 | $22.39 | $22.47 | $22.37 | 235,056 |
| 2023-05-26 | $22.28 | $22.33 | $22.24 | $22.32 | $22.22 | 149,705 |
| 2023-05-25 | $22.36 | $22.39 | $22.28 | $22.28 | $22.18 | 228,053 |
| 2023-05-24 | $22.49 | $22.49 | $22.36 | $22.41 | $22.30 | 410,487 |
| 2023-05-23 | $22.46 | $22.50 | $22.43 | $22.46 | $22.36 | 222,620 |
| 2023-05-22 | $22.49 | $22.52 | $22.46 | $22.47 | $22.37 | 125,497 |
| 2023-05-19 | $22.50 | $22.53 | $22.42 | $22.46 | $22.36 | 186,332 |
| 2023-05-18 | $22.55 | $22.55 | $22.48 | $22.50 | $22.40 | 436,848 |
| 2023-05-17 | $22.60 | $22.63 | $22.57 | $22.58 | $22.48 | 540,245 |
| 2023-05-16 | $22.61 | $22.64 | $22.56 | $22.63 | $22.53 | 368,924 |
| 2023-05-15 | $22.71 | $22.71 | $22.65 | $22.68 | $22.58 | 208,788 |
| 2023-05-12 | $22.85 | $22.85 | $22.71 | $22.75 | $22.65 | 177,702 |
| 2023-05-11 | $22.90 | $22.90 | $22.83 | $22.86 | $22.76 | 184,481 |
| 2023-05-10 | $22.77 | $22.82 | $22.75 | $22.80 | $22.70 | 242,242 |
| 2023-05-09 | $22.70 | $22.70 | $22.64 | $22.66 | $22.56 | 146,798 |
| 2023-05-08 | $22.73 | $22.73 | $22.68 | $22.70 | $22.60 | 222,300 |
| 2023-05-05 | $22.79 | $22.81 | $22.76 | $22.81 | $22.81 | 398,889 |
| 2023-05-04 | $22.83 | $22.96 | $22.80 | $22.86 | $22.86 | 438,266 |
| 2023-05-03 | $22.84 | $22.88 | $22.79 | $22.87 | $22.87 | 145,956 |
| 2023-05-02 | $22.64 | $22.82 | $22.62 | $22.82 | $22.82 | 195,885 |
| 2023-05-01 | $22.72 | $22.72 | $22.55 | $22.58 | $22.58 | 172,189 |
| 2023-04-28 | $22.81 | $22.86 | $22.73 | $22.82 | $22.82 | 297,574 |
| 2023-04-27 | $22.78 | $22.80 | $22.76 | $22.76 | $22.68 | 240,475 |
| 2023-04-26 | $22.94 | $22.94 | $22.80 | $22.84 | $22.76 | 258,209 |
| 2023-04-25 | $22.89 | $22.95 | $22.87 | $22.95 | $22.87 | 174,926 |
| 2023-04-24 | $22.79 | $22.81 | $22.74 | $22.81 | $22.81 | 134,176 |
| 2023-04-21 | $22.81 | $22.81 | $22.68 | $22.72 | $22.72 | 222,006 |
| 2023-04-20 | $22.71 | $22.78 | $22.68 | $22.75 | $22.75 | 349,863 |
| 2023-04-19 | $22.65 | $22.66 | $22.59 | $22.64 | $22.64 | 234,635 |
| 2023-04-18 | $22.73 | $22.73 | $22.67 | $22.70 | $22.70 | 1,032,174 |
| 2023-04-17 | $22.75 | $22.75 | $22.64 | $22.68 | $22.68 | 511,516 |
| 2023-04-14 | $22.85 | $22.85 | $22.74 | $22.77 | $22.77 | 189,908 |
| 2023-04-13 | $22.94 | $22.94 | $22.86 | $22.87 | $22.87 | 221,611 |
| 2023-04-12 | $22.96 | $22.96 | $22.80 | $22.86 | $22.86 | 160,630 |
| 2023-04-11 | $22.87 | $22.87 | $22.76 | $22.83 | $22.83 | 189,797 |
| 2023-04-10 | $22.82 | $22.82 | $22.73 | $22.78 | $22.78 | 149,291 |
| 2023-04-06 | $22.98 | $22.98 | $22.92 | $22.92 | $22.92 | 214,689 |
| 2023-04-05 | $22.96 | $23.03 | $22.93 | $22.95 | $22.95 | 160,344 |
| 2023-04-04 | $22.81 | $22.97 | $22.78 | $22.94 | $22.94 | 246,898 |
| 2023-04-03 | $22.75 | $22.88 | $22.73 | $22.86 | $22.86 | 189,016 |
| 2023-03-31 | $22.72 | $22.80 | $22.66 | $22.79 | $22.79 | 265,235 |
| 2023-03-30 | $22.72 | $22.78 | $22.71 | $22.76 | $22.76 | 252,935 |
| 2023-03-29 | $22.63 | $22.73 | $22.62 | $22.70 | $22.70 | 196,881 |
| 2023-03-28 | $22.64 | $22.71 | $22.64 | $22.66 | $22.66 | 168,410 |
| 2023-03-27 | $22.75 | $22.78 | $22.67 | $22.69 | $22.69 | 523,039 |
| 2023-03-24 | $23.01 | $23.01 | $22.88 | $22.90 | $22.90 | 520,494 |
| 2023-03-23 | $22.87 | $22.92 | $22.81 | $22.92 | $22.92 | 202,972 |
| 2023-03-22 | $22.65 | $22.92 | $22.60 | $22.80 | $22.80 | 260,849 |
| 2023-03-21 | $22.66 | $22.68 | $22.57 | $22.61 | $22.61 | 351,368 |
| 2023-03-20 | $22.82 | $22.82 | $22.64 | $22.65 | $22.65 | 104,205 |
| 2023-03-17 | $22.75 | $22.86 | $22.69 | $22.76 | $22.76 | 267,226 |
| 2023-03-16 | $22.80 | $22.80 | $22.57 | $22.59 | $22.59 | 342,761 |
| 2023-03-15 | $22.78 | $22.87 | $22.65 | $22.69 | $22.69 | 141,855 |
| 2023-03-14 | $22.59 | $22.59 | $22.41 | $22.47 | $22.47 | 363,485 |
| 2023-03-13 | $22.65 | $22.78 | $22.60 | $22.66 | $22.66 | 195,508 |
| 2023-03-10 | $22.37 | $22.46 | $22.32 | $22.40 | $22.40 | 145,335 |
| 2023-03-09 | $22.09 | $22.18 | $22.08 | $22.11 | $22.11 | 105,557 |
| 2023-03-08 | $22.14 | $22.17 | $22.01 | $22.02 | $22.02 | 174,837 |
| 2023-03-07 | $22.25 | $22.25 | $22.08 | $22.08 | $22.08 | 427,514 |
| 2023-03-06 | $22.30 | $22.30 | $22.17 | $22.20 | $22.20 | 105,176 |
| 2023-03-03 | $22.19 | $22.27 | $22.12 | $22.23 | $22.23 | 194,319 |
| 2023-03-02 | $22.01 | $22.06 | $21.97 | $22.04 | $22.04 | 200,377 |
| 2023-03-01 | $22.16 | $22.16 | $22.07 | $22.07 | $22.07 | 140,068 |
| 2023-02-28 | $22.19 | $22.22 | $22.13 | $22.20 | $22.20 | 166,747 |
| 2023-02-27 | $22.26 | $22.30 | $22.24 | $22.28 | $22.22 | 627,530 |
| 2023-02-24 | $22.25 | $22.32 | $22.18 | $22.19 | $22.13 | 261,709 |
| 2023-02-23 | $22.33 | $22.39 | $22.28 | $22.39 | $22.33 | 182,940 |
| 2023-02-22 | $22.29 | $22.34 | $22.25 | $22.25 | $22.19 | 274,055 |
| 2023-02-21 | $22.29 | $22.29 | $22.16 | $22.16 | $22.10 | 114,782 |
| 2023-02-17 | $22.31 | $22.44 | $22.31 | $22.44 | $22.38 | 169,071 |
| 2023-02-16 | $22.42 | $22.46 | $22.35 | $22.37 | $22.31 | 274,604 |
| 2023-02-15 | $22.46 | $22.49 | $22.43 | $22.46 | $22.40 | 227,383 |
| 2023-02-14 | $22.55 | $22.59 | $22.44 | $22.49 | $22.43 | 173,989 |
| 2023-02-13 | $22.55 | $22.60 | $22.53 | $22.58 | $22.52 | 163,876 |
| 2023-02-10 | $22.64 | $22.64 | $22.53 | $22.54 | $22.48 | 131,592 |
| 2023-02-09 | $22.86 | $22.86 | $22.62 | $22.63 | $22.57 | 310,179 |
| 2023-02-08 | $22.72 | $22.76 | $22.68 | $22.76 | $22.70 | 466,763 |
| 2023-02-07 | $22.71 | $22.81 | $22.68 | $22.71 | $22.65 | 184,396 |
| 2023-02-06 | $22.75 | $22.76 | $22.72 | $22.73 | $22.67 | 147,238 |
| 2023-02-03 | $22.94 | $22.96 | $22.85 | $22.90 | $22.84 | 204,681 |
| 2023-02-02 | $23.20 | $23.20 | $23.08 | $23.09 | $23.03 | 187,274 |
| 2023-02-01 | $22.96 | $23.11 | $22.81 | $23.02 | $22.96 | 166,989 |
| 2023-01-31 | $22.90 | $22.92 | $22.82 | $22.91 | $22.85 | 200,966 |
| 2023-01-30 | $22.90 | $22.93 | $22.85 | $22.86 | $22.73 | 218,216 |
| 2023-01-27 | $22.94 | $22.96 | $22.91 | $22.94 | $22.81 | 116,031 |
| 2023-01-26 | $23.02 | $23.02 | $22.92 | $22.99 | $22.86 | 269,700 |
| 2023-01-25 | $22.97 | $23.02 | $22.92 | $23.00 | $22.87 | 629,106 |
| 2023-01-24 | $22.88 | $22.97 | $22.82 | $22.96 | $22.83 | 380,259 |
| 2023-01-23 | $22.87 | $22.93 | $22.85 | $22.89 | $22.76 | 293,061 |
| 2023-01-20 | $22.96 | $22.96 | $22.88 | $22.92 | $22.79 | 141,950 |
| 2023-01-19 | $23.04 | $23.04 | $22.98 | $23.01 | $22.88 | 496,771 |
| 2023-01-18 | $23.09 | $23.13 | $23.01 | $23.06 | $22.93 | 167,499 |
| 2023-01-17 | $22.90 | $22.93 | $22.85 | $22.90 | $22.77 | 166,718 |
| 2023-01-13 | $22.97 | $22.98 | $22.91 | $22.91 | $22.78 | 162,691 |
| 2023-01-12 | $22.92 | $22.98 | $22.82 | $22.98 | $22.85 | 117,516 |
| 2023-01-11 | $22.77 | $22.82 | $22.75 | $22.82 | $22.69 | 198,335 |
| 2023-01-10 | $22.68 | $22.72 | $22.63 | $22.67 | $22.54 | 116,129 |
| 2023-01-09 | $22.70 | $22.78 | $22.67 | $22.74 | $22.61 | 116,874 |
| 2023-01-06 | $22.50 | $22.70 | $22.47 | $22.70 | $22.57 | 175,144 |
| 2023-01-05 | $22.35 | $22.46 | $22.34 | $22.43 | $22.30 | 209,847 |
| 2023-01-04 | $22.48 | $22.48 | $22.41 | $22.46 | $22.33 | 181,309 |
| 2023-01-03 | $22.42 | $22.42 | $22.32 | $22.35 | $22.22 | 132,373 |
| 2022-12-30 | $22.30 | $22.31 | $22.25 | $22.28 | $22.15 | 181,183 |
| 2022-12-29 | $22.28 | $22.35 | $22.23 | $22.35 | $22.22 | 350,367 |
| 2022-12-28 | $22.40 | $22.42 | $22.31 | $22.34 | $22.13 | 1,021,209 |
| 2022-12-27 | $22.46 | $22.46 | $22.36 | $22.37 | $22.16 | 550,955 |
| 2022-12-23 | $22.56 | $22.56 | $22.50 | $22.54 | $22.32 | 209,247 |
| 2022-12-22 | $22.65 | $22.65 | $22.56 | $22.58 | $22.37 | 484,677 |
| 2022-12-21 | $22.66 | $22.66 | $22.57 | $22.60 | $22.39 | 398,083 |
| 2022-12-20 | $22.52 | $22.55 | $22.48 | $22.50 | $22.29 | 336,599 |
| 2022-12-19 | $22.69 | $22.69 | $22.61 | $22.63 | $22.42 | 225,544 |
| 2022-12-16 | $22.70 | $22.80 | $22.68 | $22.79 | $22.58 | 126,488 |
| 2022-12-15 | $22.84 | $22.86 | $22.77 | $22.81 | $22.60 | 1,172,525 |
| 2022-12-14 | $22.83 | $22.85 | $22.70 | $22.83 | $22.61 | 243,570 |
| 2022-12-13 | $22.99 | $22.99 | $22.77 | $22.78 | $22.57 | 161,571 |
| 2022-12-12 | $22.71 | $22.71 | $22.59 | $22.61 | $22.40 | 228,817 |
| 2022-12-09 | $22.73 | $22.73 | $22.63 | $22.64 | $22.43 | 220,129 |
| 2022-12-08 | $22.72 | $22.77 | $22.69 | $22.72 | $22.51 | 240,787 |
| 2022-12-07 | $22.75 | $22.79 | $22.68 | $22.77 | $22.56 | 330,904 |
| 2022-12-06 | $22.59 | $22.65 | $22.57 | $22.63 | $22.41 | 262,115 |
| 2022-12-05 | $22.69 | $22.69 | $22.57 | $22.58 | $22.36 | 238,450 |
| 2022-12-02 | $22.56 | $22.77 | $22.55 | $22.75 | $22.54 | 415,435 |
| 2022-12-01 | $22.64 | $22.72 | $22.57 | $22.70 | $22.49 | 232,595 |
| 2022-11-30 | $22.29 | $22.49 | $22.25 | $22.48 | $22.27 | 132,978 |
| 2022-11-29 | $22.37 | $22.41 | $22.36 | $22.39 | $22.09 | 157,259 |
| 2022-11-28 | $22.51 | $22.51 | $22.42 | $22.44 | $22.14 | 252,257 |
| 2022-11-25 | $22.44 | $22.51 | $22.44 | $22.51 | $22.51 | 33,536 |
| 2022-11-23 | $22.48 | $22.51 | $22.40 | $22.48 | $22.48 | 604,856 |
| 2022-11-22 | $22.35 | $22.41 | $22.31 | $22.38 | $22.38 | 386,769 |
| 2022-11-21 | $22.35 | $22.35 | $22.24 | $22.24 | $22.24 | 128,894 |
| 2022-11-18 | $22.34 | $22.34 | $22.27 | $22.30 | $22.30 | 131,122 |
| 2022-11-17 | $22.31 | $22.32 | $22.25 | $22.30 | $22.30 | 119,441 |
| 2022-11-16 | $22.41 | $22.43 | $22.35 | $22.42 | $22.42 | 156,629 |
| 2022-11-15 | $22.33 | $22.35 | $22.26 | $22.33 | $22.33 | 176,317 |
| 2022-11-14 | $22.22 | $22.22 | $22.14 | $22.16 | $22.16 | 179,467 |
| 2022-11-11 | $22.19 | $22.24 | $22.18 | $22.24 | $22.24 | 67,947 |
| 2022-11-10 | $22.08 | $22.24 | $22.06 | $22.20 | $22.20 | 98,293 |
| 2022-11-09 | $21.72 | $21.76 | $21.67 | $21.70 | $21.70 | 164,565 |
| 2022-11-08 | $21.70 | $21.84 | $21.67 | $21.72 | $21.72 | 536,569 |
| 2022-11-07 | $21.70 | $21.71 | $21.64 | $21.66 | $21.66 | 75,231 |
| 2022-11-04 | $21.71 | $21.72 | $21.63 | $21.66 | $21.66 | 302,058 |
| 2022-11-03 | $21.57 | $21.74 | $21.54 | $21.64 | $21.64 | 153,639 |
| 2022-11-02 | $21.86 | $21.95 | $21.74 | $21.76 | $21.76 | 143,644 |
| 2022-11-01 | $21.92 | $21.92 | $21.75 | $21.80 | $21.80 | 111,831 |
| 2022-10-31 | $21.78 | $21.79 | $21.73 | $21.76 | $21.76 | 73,137 |
| 2022-10-28 | $21.90 | $21.97 | $21.85 | $21.94 | $21.89 | 85,424 |
| 2022-10-27 | $21.93 | $21.97 | $21.87 | $21.95 | $21.90 | 77,173 |
| 2022-10-26 | $21.83 | $21.88 | $21.78 | $21.83 | $21.78 | 135,825 |
| 2022-10-25 | $21.70 | $21.79 | $21.70 | $21.74 | $21.69 | 133,418 |
| 2022-10-24 | $21.61 | $21.63 | $21.54 | $21.60 | $21.54 | 312,700 |
| 2022-10-21 | $21.48 | $21.57 | $21.41 | $21.56 | $21.51 | 116,705 |
| 2022-10-20 | $21.60 | $21.65 | $21.45 | $21.49 | $21.44 | 135,607 |
| 2022-10-19 | $21.70 | $21.70 | $21.59 | $21.61 | $21.56 | 227,788 |
| 2022-10-18 | $21.84 | $21.85 | $21.74 | $21.81 | $21.76 | 106,577 |
| 2022-10-17 | $21.81 | $21.82 | $21.73 | $21.74 | $21.69 | 49,305 |
| 2022-10-14 | $21.88 | $21.88 | $21.65 | $21.66 | $21.61 | 122,345 |
| 2022-10-13 | $21.58 | $21.80 | $21.58 | $21.77 | $21.72 | 89,453 |
| 2022-10-12 | $21.86 | $21.86 | $21.77 | $21.82 | $21.77 | 134,078 |
| 2022-10-11 | $21.88 | $21.88 | $21.79 | $21.81 | $21.81 | 543,974 |
| 2022-10-10 | $21.95 | $21.95 | $21.81 | $21.85 | $21.85 | 73,751 |
| 2022-10-07 | $21.97 | $21.99 | $21.93 | $21.93 | $21.93 | 76,433 |
| 2022-10-06 | $22.14 | $22.16 | $22.00 | $22.08 | $22.08 | 90,694 |
| 2022-10-05 | $22.17 | $22.17 | $22.05 | $22.16 | $22.16 | 215,870 |
| 2022-10-04 | $22.21 | $22.32 | $22.21 | $22.25 | $22.25 | 141,036 |
| 2022-10-03 | $22.05 | $22.21 | $22.00 | $22.13 | $22.13 | 225,050 |
| 2022-09-30 | $21.98 | $22.04 | $21.86 | $21.87 | $21.87 | 179,504 |
| 2022-09-29 | $22.01 | $22.03 | $21.93 | $21.99 | $21.95 | 118,547 |
| 2022-09-28 | $22.02 | $22.16 | $21.94 | $22.14 | $22.10 | 162,574 |
| 2022-09-27 | $21.91 | $21.96 | $21.65 | $21.83 | $21.79 | 421,900 |
| 2022-09-26 | $22.17 | $22.17 | $21.91 | $21.91 | $21.87 | 96,093 |
| 2022-09-23 | $22.33 | $22.33 | $22.17 | $22.24 | $22.20 | 84,297 |
| 2022-09-22 | $22.46 | $22.46 | $22.32 | $22.36 | $22.32 | 98,099 |
| 2022-09-21 | $22.59 | $22.62 | $22.46 | $22.57 | $22.53 | 148,527 |
| 2022-09-20 | $22.54 | $22.58 | $22.45 | $22.54 | $22.50 | 125,338 |
| 2022-09-19 | $22.59 | $22.69 | $22.58 | $22.67 | $22.63 | 108,375 |
| 2022-09-16 | $22.66 | $22.70 | $22.62 | $22.68 | $22.64 | 90,647 |
| 2022-09-15 | $22.79 | $22.79 | $22.72 | $22.72 | $22.68 | 69,226 |
| 2022-09-14 | $22.75 | $22.83 | $22.74 | $22.79 | $22.75 | 83,488 |
| 2022-09-13 | $22.87 | $22.87 | $22.77 | $22.79 | $22.75 | 299,146 |
| 2022-09-12 | $23.04 | $23.08 | $22.98 | $23.01 | $22.97 | 242,616 |
| 2022-09-09 | $23.03 | $23.05 | $22.97 | $22.97 | $22.97 | 324,888 |
| 2022-09-08 | $22.96 | $23.01 | $22.96 | $22.99 | $22.99 | 136,865 |
| 2022-09-07 | $22.93 | $23.03 | $22.92 | $23.01 | $23.01 | 164,137 |
| 2022-09-06 | $22.95 | $22.96 | $22.86 | $22.88 | $22.88 | 44,323 |
| 2022-09-02 | $23.10 | $23.23 | $23.04 | $23.08 | $23.08 | 145,649 |
| 2022-09-01 | $22.97 | $22.97 | $22.88 | $22.97 | $22.97 | 152,196 |
| 2022-08-31 | $23.16 | $23.17 | $23.05 | $23.06 | $23.06 | 129,992 |
| 2022-08-30 | $23.32 | $23.35 | $23.24 | $23.29 | $23.18 | 157,015 |
| 2022-08-29 | $23.35 | $23.35 | $23.28 | $23.33 | $23.21 | 114,394 |
| 2022-08-26 | $23.53 | $23.53 | $23.45 | $23.46 | $23.34 | 164,948 |
| 2022-08-25 | $23.45 | $23.56 | $23.43 | $23.54 | $23.43 | 290,411 |
| 2022-08-24 | $23.43 | $23.43 | $23.38 | $23.41 | $23.29 | 161,241 |
| 2022-08-23 | $23.46 | $23.52 | $23.39 | $23.48 | $23.36 | 196,918 |
| 2022-08-22 | $23.49 | $23.49 | $23.40 | $23.42 | $23.31 | 125,164 |
| 2022-08-19 | $23.59 | $23.60 | $23.53 | $23.56 | $23.45 | 101,951 |
| 2022-08-18 | $23.76 | $23.76 | $23.68 | $23.72 | $23.60 | 159,367 |
| 2022-08-17 | $23.71 | $23.73 | $23.62 | $23.69 | $23.57 | 503,729 |
| 2022-08-16 | $23.83 | $23.89 | $23.76 | $23.82 | $23.71 | 297,139 |
| 2022-08-15 | $23.89 | $23.90 | $23.84 | $23.86 | $23.75 | 206,506 |
| 2022-08-12 | $23.82 | $23.87 | $23.78 | $23.87 | $23.75 | 183,337 |
| 2022-08-11 | $23.96 | $23.96 | $23.74 | $23.76 | $23.64 | 263,252 |
| 2022-08-10 | $23.85 | $23.90 | $23.80 | $23.83 | $23.72 | 137,533 |
| 2022-08-09 | $23.76 | $23.76 | $23.72 | $23.75 | $23.63 | 77,207 |
| 2022-08-08 | $23.77 | $23.82 | $23.75 | $23.79 | $23.68 | 124,474 |
| 2022-08-05 | $23.69 | $23.73 | $23.67 | $23.71 | $23.60 | 56,026 |
| 2022-08-04 | $23.87 | $23.92 | $23.85 | $23.92 | $23.81 | 97,675 |
| 2022-08-03 | $23.75 | $23.85 | $23.68 | $23.85 | $23.74 | 151,039 |
| 2022-08-02 | $23.96 | $23.98 | $23.77 | $23.77 | $23.66 | 83,762 |
| 2022-08-01 | $23.92 | $23.98 | $23.91 | $23.98 | $23.86 | 138,452 |
| 2022-07-29 | $23.86 | $23.95 | $23.82 | $23.92 | $23.80 | 522,747 |
| 2022-07-28 | $23.87 | $23.90 | $23.83 | $23.90 | $23.72 | 154,554 |
| 2022-07-27 | $23.66 | $23.74 | $23.63 | $23.69 | $23.51 | 144,158 |
| 2022-07-26 | $23.69 | $23.69 | $23.58 | $23.59 | $23.41 | 106,768 |
| 2022-07-25 | $23.60 | $23.62 | $23.58 | $23.61 | $23.43 | 113,651 |
| 2022-07-22 | $23.67 | $23.71 | $23.62 | $23.66 | $23.48 | 443,897 |
| 2022-07-21 | $23.37 | $23.50 | $23.37 | $23.50 | $23.33 | 92,869 |
| 2022-07-20 | $23.38 | $23.39 | $23.30 | $23.33 | $23.16 | 198,163 |
| 2022-07-19 | $23.30 | $23.32 | $23.25 | $23.31 | $23.14 | 74,838 |
| 2022-07-18 | $23.31 | $23.34 | $23.26 | $23.28 | $23.11 | 127,830 |
| 2022-07-15 | $23.27 | $23.34 | $23.27 | $23.33 | $23.16 | 62,047 |
| 2022-07-14 | $23.19 | $23.26 | $23.15 | $23.22 | $23.05 | 246,321 |
| 2022-07-13 | $23.21 | $23.35 | $23.18 | $23.35 | $23.18 | 180,937 |
| 2022-07-12 | $23.36 | $23.37 | $23.32 | $23.32 | $23.14 | 63,621 |
| 2022-07-11 | $23.32 | $23.34 | $23.27 | $23.29 | $23.12 | 78,590 |
| 2022-07-08 | $23.24 | $23.27 | $23.22 | $23.24 | $23.07 | 36,684 |
| 2022-07-07 | $23.34 | $23.34 | $23.29 | $23.30 | $23.12 | 80,937 |
| 2022-07-06 | $23.49 | $23.49 | $23.31 | $23.32 | $23.14 | 38,560 |
| 2022-07-05 | $23.45 | $23.46 | $23.42 | $23.46 | $23.28 | 84,337 |
| 2022-07-01 | $23.40 | $23.48 | $23.39 | $23.42 | $23.25 | 56,762 |
| 2022-06-30 | $23.23 | $23.29 | $23.20 | $23.26 | $23.09 | 73,800 |
| 2022-06-29 | $23.15 | $23.22 | $23.12 | $23.22 | $22.99 | 60,081 |
| 2022-06-28 | $23.18 | $23.18 | $23.10 | $23.10 | $22.87 | 105,373 |
| 2022-06-27 | $23.20 | $23.26 | $23.19 | $23.20 | $22.97 | 101,812 |
| 2022-06-24 | $23.29 | $23.37 | $23.29 | $23.31 | $23.08 | 74,859 |
| 2022-06-23 | $23.32 | $23.40 | $23.30 | $23.30 | $23.07 | 53,481 |
| 2022-06-22 | $23.21 | $23.24 | $23.18 | $23.21 | $22.98 | 346,538 |
| 2022-06-21 | $23.23 | $23.23 | $22.93 | $23.04 | $22.81 | 254,565 |
| 2022-06-17 | $23.32 | $23.36 | $23.23 | $23.28 | $23.05 | 478,223 |
| 2022-06-16 | $23.16 | $23.31 | $23.01 | $23.26 | $23.03 | 396,260 |
| 2022-06-15 | $23.20 | $23.41 | $23.12 | $23.29 | $23.06 | 276,773 |
| 2022-06-14 | $23.19 | $23.19 | $22.97 | $23.03 | $22.80 | 200,837 |
| 2022-06-13 | $23.38 | $23.38 | $23.11 | $23.14 | $22.91 | 120,218 |
| 2022-06-10 | $23.68 | $23.68 | $23.55 | $23.59 | $23.59 | 83,201 |
| 2022-06-09 | $23.87 | $23.87 | $23.76 | $23.77 | $23.77 | 118,625 |
| 2022-06-08 | $23.96 | $23.96 | $23.82 | $23.82 | $23.82 | 134,932 |
| 2022-06-07 | $23.89 | $24.01 | $23.85 | $23.95 | $23.95 | 171,570 |
| 2022-06-06 | $23.97 | $24.01 | $23.87 | $23.87 | $23.87 | 114,190 |
| 2022-06-03 | $23.98 | $24.03 | $23.98 | $24.02 | $24.02 | 131,947 |
| 2022-06-02 | $24.09 | $24.10 | $24.00 | $24.06 | $24.06 | 99,021 |
| 2022-06-01 | $24.15 | $24.16 | $24.01 | $24.04 | $24.04 | 58,482 |
| 2022-05-31 | $24.19 | $24.19 | $24.09 | $24.12 | $24.12 | 123,639 |
| 2022-05-27 | $24.35 | $24.40 | $24.33 | $24.38 | $24.31 | 70,823 |
| 2022-05-26 | $24.29 | $24.36 | $24.24 | $24.28 | $24.21 | 627,055 |
| 2022-05-25 | $24.24 | $24.32 | $24.17 | $24.26 | $24.19 | 151,624 |
| 2022-05-24 | $24.04 | $24.21 | $24.04 | $24.13 | $24.06 | 87,869 |
| 2022-05-23 | $24.04 | $24.06 | $23.91 | $23.93 | $23.87 | 91,509 |
| 2022-05-20 | $24.00 | $24.06 | $24.00 | $24.05 | $23.98 | 71,669 |
| 2022-05-19 | $24.02 | $24.05 | $24.00 | $24.01 | $23.94 | 65,668 |
| 2022-05-18 | $23.86 | $23.94 | $23.81 | $23.90 | $23.83 | 149,676 |
| 2022-05-17 | $23.93 | $23.96 | $23.82 | $23.87 | $23.80 | 167,362 |
| 2022-05-16 | $23.97 | $24.00 | $23.95 | $23.96 | $23.90 | 188,815 |
| 2022-05-13 | $23.99 | $24.10 | $23.91 | $23.95 | $23.89 | 126,085 |
| 2022-05-12 | $24.04 | $24.27 | $24.00 | $24.01 | $23.95 | 288,844 |
| 2022-05-11 | $23.84 | $24.00 | $23.81 | $23.99 | $23.93 | 83,475 |
| 2022-05-10 | $23.94 | $23.94 | $23.84 | $23.89 | $23.83 | 226,623 |
| 2022-05-09 | $23.75 | $23.82 | $23.67 | $23.79 | $23.72 | 27,521 |
| 2022-05-06 | $23.85 | $23.89 | $23.79 | $23.82 | $23.76 | 74,592 |
| 2022-05-05 | $24.08 | $24.08 | $23.80 | $23.91 | $23.84 | 94,195 |
| 2022-05-04 | $23.99 | $24.19 | $23.91 | $24.15 | $24.09 | 111,515 |
| 2022-05-03 | $24.04 | $24.05 | $23.98 | $24.00 | $23.94 | 111,493 |
| 2022-05-02 | $23.96 | $23.96 | $23.85 | $23.92 | $23.85 | 115,134 |
| 2022-04-29 | $24.05 | $24.13 | $24.01 | $24.02 | $23.96 | 91,936 |
| 2022-04-28 | $24.27 | $24.32 | $24.25 | $24.30 | $24.17 | 84,366 |
| 2022-04-27 | $24.46 | $24.46 | $24.30 | $24.32 | $24.19 | 92,841 |
| 2022-04-26 | $24.46 | $24.48 | $24.39 | $24.44 | $24.31 | 94,496 |
| 2022-04-25 | $24.35 | $24.41 | $24.32 | $24.35 | $24.22 | 46,745 |
| 2022-04-22 | $24.25 | $24.30 | $24.19 | $24.22 | $24.09 | 43,217 |
| 2022-04-21 | $24.38 | $24.38 | $24.20 | $24.31 | $24.18 | 87,608 |
| 2022-04-20 | $24.33 | $24.43 | $24.30 | $24.43 | $24.30 | 106,817 |
| 2022-04-19 | $24.28 | $24.32 | $24.22 | $24.25 | $24.12 | 49,966 |
| 2022-04-18 | $24.45 | $24.45 | $24.35 | $24.35 | $24.22 | 36,622 |
| 2022-04-14 | $24.54 | $24.54 | $24.44 | $24.44 | $24.31 | 41,604 |
| 2022-04-13 | $24.62 | $24.66 | $24.58 | $24.60 | $24.47 | 490,654 |
| 2022-04-12 | $24.63 | $24.64 | $24.56 | $24.57 | $24.44 | 45,752 |
| 2022-04-11 | $24.58 | $24.58 | $24.49 | $24.51 | $24.38 | 57,070 |
| 2022-04-08 | $24.70 | $24.71 | $24.65 | $24.68 | $24.55 | 74,979 |
| 2022-04-07 | $24.90 | $24.90 | $24.76 | $24.78 | $24.64 | 32,075 |
| 2022-04-06 | $24.92 | $24.93 | $24.83 | $24.86 | $24.73 | 100,720 |
| 2022-04-05 | $25.28 | $25.28 | $25.01 | $25.03 | $24.90 | 84,717 |
| 2022-04-04 | $25.30 | $25.30 | $25.17 | $25.23 | $25.10 | 72,906 |
| 2022-04-01 | $25.14 | $25.29 | $25.12 | $25.26 | $25.12 | 48,086 |
| 2022-03-31 | $25.26 | $25.37 | $25.23 | $25.26 | $25.12 | 97,107 |
| 2022-03-30 | $25.21 | $25.35 | $25.19 | $25.33 | $25.15 | 69,298 |
| 2022-03-29 | $25.18 | $25.29 | $25.17 | $25.26 | $25.09 | 148,642 |
| 2022-03-28 | $25.10 | $25.18 | $25.06 | $25.14 | $24.96 | 80,522 |
| 2022-03-25 | $25.18 | $25.25 | $25.04 | $25.10 | $24.92 | 110,645 |
| 2022-03-24 | $25.18 | $25.31 | $25.14 | $25.25 | $25.08 | 78,622 |
| 2022-03-23 | $25.17 | $25.26 | $25.14 | $25.25 | $25.08 | 32,961 |
| 2022-03-22 | $25.17 | $25.19 | $25.12 | $25.14 | $24.97 | 93,345 |
| 2022-03-21 | $25.30 | $25.33 | $25.20 | $25.25 | $25.08 | 55,491 |
| 2022-03-18 | $25.40 | $25.45 | $25.37 | $25.44 | $25.26 | 44,331 |
| 2022-03-17 | $25.41 | $25.45 | $25.40 | $25.42 | $25.24 | 312,004 |
| 2022-03-16 | $25.32 | $25.38 | $25.23 | $25.34 | $25.17 | 43,134 |
| 2022-03-15 | $25.14 | $25.16 | $25.06 | $25.10 | $24.92 | 44,725 |
| 2022-03-14 | $25.16 | $25.62 | $25.08 | $25.08 | $24.91 | 423,411 |
| 2022-03-11 | $25.25 | $25.32 | $25.23 | $25.29 | $25.11 | 768,274 |
| 2022-03-10 | $25.24 | $25.28 | $25.20 | $25.22 | $25.05 | 57,840 |
| 2022-03-09 | $25.34 | $25.36 | $25.30 | $25.34 | $25.16 | 58,079 |
| 2022-03-08 | $25.39 | $25.40 | $25.33 | $25.36 | $25.18 | 25,704 |
| 2022-03-07 | $25.48 | $25.51 | $25.47 | $25.47 | $25.30 | 24,898 |
| 2022-03-04 | $25.67 | $25.71 | $25.50 | $25.53 | $25.35 | 366,427 |
| 2022-03-03 | $25.61 | $25.62 | $25.58 | $25.58 | $25.40 | 82,522 |
| 2022-03-02 | $25.73 | $25.73 | $25.57 | $25.57 | $25.39 | 8,403 |
| 2022-03-01 | $25.82 | $25.83 | $25.76 | $25.77 | $25.59 | 18,319 |
| 2022-02-28 | $25.55 | $25.65 | $25.52 | $25.64 | $25.46 | 34,891 |
| 2022-02-25 | $25.41 | $25.46 | $25.37 | $25.42 | $25.25 | 75,934 |
| 2022-02-24 | $25.38 | $25.44 | $25.32 | $25.41 | $25.23 | 3,039,011 |
Capital Group Core Plus Income ETF (CGCP) News Headlines
Recent Capital Group Core Plus Income ETF (CGCP) News
Similar Companies to Capital Group Core Plus Income ETF (CGCP) 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 | -- | -- | -- |