Capital Group Dividend Value ETF (CGDV) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.50 ($-0.12) -0.36%
Capital Group Dividend Value ETF - Daily Information
Click for more stock information on Capital Group Dividend Value ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.60 |
| Previous Close | $33.50 |
| High | $33.76 |
| Low | $33.37 |
| Adjusted Open | $33.60 |
| Previous Adjusted Close | $33.50 |
| Adjusted High | $33.76 |
| Adjusted Low | $33.37 |
About Capital Group Dividend Value ETF (CGDV)
Capital Group Dividend Value ETF
Invest in Capital Group Dividend Value ETF (CGDV)
Historical Stock Data for Capital Group Dividend Value ETF (CGDV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $33.60 | $33.76 | $33.37 | $33.50 | $33.50 | 2,947,133 |
| 2025-04-16 | $33.92 | $34.11 | $33.34 | $33.62 | $33.62 | 4,003,507 |
| 2025-04-15 | $34.26 | $34.47 | $34.08 | $34.14 | $34.14 | 2,862,241 |
| 2025-04-14 | $34.52 | $34.61 | $33.95 | $34.22 | $34.22 | 2,908,540 |
| 2025-04-11 | $33.45 | $34.13 | $33.20 | $33.97 | $33.97 | 4,416,994 |
| 2025-04-10 | $33.94 | $33.94 | $32.61 | $33.47 | $33.47 | 5,136,771 |
| 2025-04-09 | $31.69 | $34.65 | $31.56 | $34.50 | $34.50 | 8,613,877 |
| 2025-04-08 | $33.36 | $33.57 | $31.50 | $31.93 | $31.93 | 6,324,886 |
| 2025-04-07 | $31.29 | $33.20 | $30.94 | $32.19 | $32.19 | 9,420,835 |
| 2025-04-04 | $33.61 | $33.70 | $32.29 | $32.33 | $32.33 | 7,755,048 |
| 2025-04-03 | $34.95 | $35.07 | $34.37 | $34.41 | $34.41 | 5,820,366 |
| 2025-04-02 | $35.48 | $35.95 | $35.41 | $35.84 | $35.84 | 2,617,752 |
| 2025-04-01 | $35.53 | $35.85 | $35.33 | $35.73 | $35.73 | 2,314,856 |
| 2025-03-31 | $35.12 | $35.75 | $34.97 | $35.64 | $35.64 | 2,309,794 |
| 2025-03-28 | $36.07 | $36.09 | $35.45 | $35.47 | $35.36 | 3,613,594 |
| 2025-03-27 | $36.13 | $36.32 | $35.99 | $36.11 | $36.00 | 2,823,143 |
| 2025-03-26 | $36.54 | $36.61 | $36.15 | $36.23 | $36.12 | 2,541,139 |
| 2025-03-25 | $36.62 | $36.65 | $36.41 | $36.54 | $36.43 | 2,609,510 |
| 2025-03-24 | $36.41 | $36.51 | $36.26 | $36.47 | $36.36 | 2,368,508 |
| 2025-03-21 | $35.87 | $36.03 | $35.66 | $35.99 | $35.99 | 2,356,535 |
| 2025-03-20 | $36.00 | $36.36 | $35.96 | $36.06 | $36.06 | 2,690,501 |
| 2025-03-19 | $35.98 | $36.36 | $35.90 | $36.18 | $36.18 | 3,127,531 |
| 2025-03-18 | $36.04 | $36.04 | $35.74 | $35.87 | $35.87 | 2,102,033 |
| 2025-03-17 | $35.73 | $36.22 | $35.73 | $36.11 | $36.11 | 2,922,383 |
| 2025-03-14 | $35.49 | $35.84 | $35.42 | $35.79 | $35.79 | 2,546,235 |
| 2025-03-13 | $35.62 | $35.73 | $35.19 | $35.27 | $35.27 | 2,830,222 |
| 2025-03-12 | $35.87 | $35.91 | $35.41 | $35.64 | $35.64 | 4,844,613 |
| 2025-03-11 | $35.93 | $35.95 | $35.39 | $35.65 | $35.65 | 4,360,136 |
| 2025-03-10 | $36.07 | $36.20 | $35.55 | $35.84 | $35.84 | 5,319,964 |
| 2025-03-07 | $36.18 | $36.59 | $35.99 | $36.51 | $36.51 | 4,903,537 |
| 2025-03-06 | $36.27 | $36.56 | $36.09 | $36.28 | $36.28 | 6,432,413 |
| 2025-03-05 | $36.24 | $36.80 | $36.18 | $36.67 | $36.67 | 5,115,557 |
| 2025-03-04 | $36.55 | $36.58 | $35.91 | $36.12 | $36.12 | 5,010,871 |
| 2025-03-03 | $37.17 | $37.26 | $36.50 | $36.70 | $36.70 | 4,441,164 |
| 2025-02-28 | $36.64 | $36.99 | $36.39 | $36.98 | $36.98 | 4,493,776 |
| 2025-02-27 | $36.92 | $37.03 | $36.52 | $36.54 | $36.54 | 4,076,705 |
| 2025-02-26 | $36.87 | $37.09 | $36.69 | $36.80 | $36.80 | 3,139,878 |
| 2025-02-25 | $36.85 | $36.92 | $36.57 | $36.83 | $36.83 | 6,895,963 |
| 2025-02-24 | $37.15 | $37.15 | $36.73 | $36.82 | $36.82 | 4,694,361 |
| 2025-02-21 | $37.19 | $37.21 | $36.75 | $36.83 | $36.83 | 3,223,217 |
| 2025-02-20 | $37.24 | $37.34 | $37.10 | $37.33 | $37.33 | 2,582,091 |
| 2025-02-19 | $37.10 | $37.34 | $37.01 | $37.33 | $37.33 | 2,742,580 |
| 2025-02-18 | $37.21 | $37.21 | $37.10 | $37.21 | $37.21 | 2,588,068 |
| 2025-02-14 | $37.27 | $37.38 | $37.19 | $37.20 | $37.20 | 2,432,438 |
| 2025-02-13 | $37.23 | $37.37 | $37.09 | $37.36 | $37.36 | 5,020,568 |
| 2025-02-12 | $36.99 | $37.26 | $36.91 | $37.21 | $37.21 | 3,575,772 |
| 2025-02-11 | $37.00 | $37.28 | $36.95 | $37.24 | $37.24 | 2,548,526 |
| 2025-02-10 | $37.13 | $37.13 | $36.97 | $37.13 | $37.13 | 3,186,160 |
| 2025-02-07 | $37.24 | $37.28 | $36.87 | $36.91 | $36.91 | 3,584,343 |
| 2025-02-06 | $37.12 | $37.17 | $36.95 | $37.17 | $37.17 | 3,099,987 |
| 2025-02-05 | $36.69 | $36.91 | $36.59 | $36.90 | $36.90 | 2,415,464 |
| 2025-02-04 | $36.63 | $36.78 | $36.56 | $36.73 | $36.73 | 2,134,049 |
| 2025-02-03 | $36.26 | $36.73 | $36.16 | $36.58 | $36.58 | 4,561,422 |
| 2025-01-31 | $37.04 | $37.15 | $36.72 | $36.75 | $36.75 | 4,062,028 |
| 2025-01-30 | $36.74 | $37.01 | $36.67 | $36.92 | $36.92 | 2,718,824 |
| 2025-01-29 | $36.60 | $36.72 | $36.46 | $36.54 | $36.54 | 2,610,338 |
| 2025-01-28 | $36.78 | $36.85 | $36.61 | $36.69 | $36.69 | 2,252,280 |
| 2025-01-27 | $36.26 | $36.62 | $36.21 | $36.62 | $36.62 | 2,999,673 |
| 2025-01-24 | $36.63 | $36.73 | $36.55 | $36.64 | $36.64 | 2,187,888 |
| 2025-01-23 | $36.40 | $36.60 | $36.35 | $36.60 | $36.60 | 2,857,256 |
| 2025-01-22 | $36.38 | $36.39 | $36.22 | $36.23 | $36.23 | 2,777,294 |
| 2025-01-21 | $35.99 | $36.31 | $35.99 | $36.30 | $36.30 | 2,484,297 |
| 2025-01-17 | $35.80 | $35.91 | $35.73 | $35.82 | $35.82 | 2,464,550 |
| 2025-01-16 | $35.62 | $35.64 | $35.46 | $35.53 | $35.53 | 3,104,094 |
| 2025-01-15 | $35.57 | $35.66 | $35.44 | $35.54 | $35.54 | 2,171,033 |
| 2025-01-14 | $35.15 | $35.22 | $34.92 | $35.19 | $35.19 | 2,311,436 |
| 2025-01-13 | $34.83 | $35.06 | $34.76 | $35.05 | $35.05 | 3,077,558 |
| 2025-01-10 | $35.30 | $35.48 | $34.90 | $34.95 | $34.95 | 2,799,236 |
| 2025-01-08 | $35.42 | $35.52 | $35.28 | $35.50 | $35.50 | 3,014,710 |
| 2025-01-07 | $35.71 | $35.76 | $35.38 | $35.49 | $35.49 | 3,352,978 |
| 2025-01-06 | $35.75 | $35.89 | $35.56 | $35.65 | $35.65 | 3,378,499 |
| 2025-01-03 | $35.46 | $35.59 | $35.31 | $35.54 | $35.54 | 2,524,981 |
| 2025-01-02 | $35.50 | $35.59 | $35.04 | $35.25 | $35.25 | 4,125,278 |
| 2024-12-31 | $35.38 | $35.45 | $35.17 | $35.26 | $35.26 | 2,886,099 |
| 2024-12-30 | $35.31 | $35.44 | $35.05 | $35.29 | $35.29 | 3,262,407 |
| 2024-12-27 | $35.76 | $35.81 | $35.48 | $35.67 | $35.67 | 2,453,953 |
| 2024-12-26 | $35.76 | $35.99 | $35.73 | $35.90 | $35.90 | 1,726,539 |
| 2024-12-24 | $35.85 | $36.06 | $35.77 | $36.06 | $35.88 | 1,180,714 |
| 2024-12-23 | $35.58 | $35.82 | $35.41 | $35.78 | $35.60 | 2,514,785 |
| 2024-12-20 | $35.05 | $35.86 | $35.05 | $35.60 | $35.42 | 2,755,794 |
| 2024-12-19 | $35.40 | $35.53 | $35.15 | $35.16 | $34.98 | 3,945,320 |
| 2024-12-18 | $36.16 | $36.20 | $35.14 | $35.17 | $34.99 | 2,230,159 |
| 2024-12-17 | $36.27 | $36.27 | $36.10 | $36.16 | $35.97 | 2,225,649 |
| 2024-12-16 | $36.44 | $36.53 | $36.33 | $36.36 | $36.17 | 1,965,194 |
| 2024-12-13 | $36.35 | $36.40 | $36.25 | $36.32 | $36.13 | 1,806,494 |
| 2024-12-12 | $36.40 | $36.41 | $36.19 | $36.20 | $36.01 | 2,753,694 |
| 2024-12-11 | $36.58 | $36.58 | $36.40 | $36.42 | $36.23 | 1,636,731 |
| 2024-12-10 | $36.53 | $36.53 | $36.34 | $36.41 | $36.22 | 1,596,943 |
| 2024-12-09 | $36.72 | $36.77 | $36.49 | $36.53 | $36.34 | 1,448,032 |
| 2024-12-06 | $36.74 | $36.76 | $36.58 | $36.67 | $36.48 | 1,567,563 |
| 2024-12-05 | $36.96 | $36.97 | $36.64 | $36.65 | $36.46 | 1,568,901 |
| 2024-12-04 | $36.96 | $36.96 | $36.78 | $36.93 | $36.74 | 1,966,019 |
| 2024-12-03 | $36.94 | $36.96 | $36.79 | $36.84 | $36.65 | 2,307,939 |
| 2024-12-02 | $36.99 | $37.04 | $36.81 | $36.91 | $36.72 | 1,664,296 |
| 2024-11-29 | $36.85 | $37.08 | $36.85 | $37.04 | $36.85 | 676,846 |
| 2024-11-27 | $36.97 | $37.03 | $36.79 | $36.81 | $36.62 | 1,457,174 |
| 2024-11-26 | $36.89 | $36.94 | $36.68 | $36.91 | $36.72 | 1,884,558 |
| 2024-11-25 | $36.75 | $36.95 | $36.70 | $36.86 | $36.67 | 1,831,834 |
| 2024-11-22 | $36.39 | $36.59 | $36.37 | $36.58 | $36.39 | 2,148,400 |
| 2024-11-21 | $36.30 | $36.44 | $36.07 | $36.36 | $36.17 | 2,594,939 |
| 2024-11-20 | $36.09 | $36.19 | $35.88 | $36.17 | $35.98 | 2,074,065 |
| 2024-11-19 | $35.96 | $36.11 | $35.80 | $36.04 | $35.86 | 1,590,516 |
| 2024-11-18 | $36.00 | $36.17 | $35.93 | $36.11 | $35.92 | 1,624,556 |
| 2024-11-15 | $36.16 | $36.24 | $35.89 | $35.97 | $35.97 | 3,185,511 |
| 2024-11-14 | $36.60 | $36.60 | $36.24 | $36.30 | $36.30 | 1,774,463 |
| 2024-11-13 | $36.67 | $36.72 | $36.56 | $36.60 | $36.60 | 1,980,707 |
| 2024-11-12 | $36.95 | $36.98 | $36.56 | $36.65 | $36.65 | 1,882,950 |
| 2024-11-11 | $37.07 | $37.13 | $36.94 | $36.98 | $36.98 | 1,441,707 |
| 2024-11-08 | $36.95 | $37.14 | $36.91 | $37.05 | $37.05 | 1,605,571 |
| 2024-11-07 | $37.02 | $37.08 | $36.86 | $36.93 | $36.93 | 2,002,414 |
| 2024-11-06 | $36.95 | $36.97 | $36.59 | $36.92 | $36.92 | 2,561,601 |
| 2024-11-05 | $35.86 | $36.07 | $35.77 | $36.07 | $36.07 | 1,538,918 |
| 2024-11-04 | $36.01 | $36.05 | $35.76 | $35.85 | $35.85 | 1,413,520 |
| 2024-11-01 | $36.09 | $36.27 | $35.91 | $35.93 | $35.93 | 1,493,873 |
| 2024-10-31 | $36.26 | $36.28 | $35.95 | $35.95 | $35.95 | 1,729,186 |
| 2024-10-30 | $36.37 | $36.55 | $36.34 | $36.40 | $36.40 | 1,701,087 |
| 2024-10-29 | $36.31 | $36.40 | $36.18 | $36.34 | $36.34 | 1,467,813 |
| 2024-10-28 | $36.46 | $36.47 | $36.34 | $36.43 | $36.43 | 1,170,361 |
| 2024-10-25 | $36.52 | $36.59 | $36.20 | $36.26 | $36.26 | 1,411,226 |
| 2024-10-24 | $36.63 | $36.63 | $36.17 | $36.27 | $36.27 | 1,761,256 |
| 2024-10-23 | $36.69 | $36.75 | $36.39 | $36.55 | $36.55 | 1,328,050 |
| 2024-10-22 | $36.65 | $36.83 | $36.54 | $36.77 | $36.77 | 1,367,629 |
| 2024-10-21 | $37.00 | $37.00 | $36.67 | $36.78 | $36.78 | 1,335,685 |
| 2024-10-18 | $37.00 | $37.06 | $36.88 | $37.02 | $37.02 | 1,083,929 |
| 2024-10-17 | $37.13 | $37.13 | $36.90 | $36.95 | $36.95 | 1,253,314 |
| 2024-10-16 | $36.88 | $36.99 | $36.81 | $36.95 | $36.95 | 1,117,029 |
| 2024-10-15 | $37.05 | $37.09 | $36.82 | $36.85 | $36.85 | 1,812,713 |
| 2024-10-14 | $36.92 | $37.17 | $36.84 | $37.12 | $37.12 | 1,208,778 |
| 2024-10-11 | $36.63 | $36.89 | $36.57 | $36.87 | $36.87 | 1,408,945 |
| 2024-10-10 | $36.61 | $36.66 | $36.48 | $36.56 | $36.56 | 1,604,575 |
| 2024-10-09 | $36.31 | $36.68 | $36.25 | $36.65 | $36.65 | 1,764,331 |
| 2024-10-08 | $36.32 | $36.38 | $36.21 | $36.35 | $36.35 | 1,530,555 |
| 2024-10-07 | $36.41 | $36.46 | $36.14 | $36.25 | $36.25 | 1,345,314 |
| 2024-10-04 | $36.37 | $36.50 | $36.16 | $36.50 | $36.50 | 2,078,168 |
| 2024-10-03 | $36.13 | $36.20 | $35.97 | $36.09 | $36.09 | 1,861,389 |
| 2024-10-02 | $36.30 | $36.35 | $36.11 | $36.26 | $36.26 | 1,646,090 |
| 2024-10-01 | $36.40 | $36.43 | $36.10 | $36.26 | $36.26 | 2,279,257 |
| 2024-09-30 | $36.33 | $36.47 | $36.08 | $36.44 | $36.44 | 2,069,108 |
| 2024-09-27 | $36.56 | $36.69 | $36.45 | $36.48 | $36.33 | 1,366,371 |
| 2024-09-26 | $36.47 | $36.49 | $36.34 | $36.43 | $36.28 | 1,983,726 |
| 2024-09-25 | $36.45 | $36.49 | $36.22 | $36.28 | $36.13 | 1,476,964 |
| 2024-09-24 | $36.49 | $36.49 | $36.32 | $36.44 | $36.29 | 1,575,164 |
| 2024-09-23 | $36.33 | $36.41 | $36.25 | $36.39 | $36.39 | 1,447,893 |
| 2024-09-20 | $36.10 | $36.27 | $36.06 | $36.21 | $36.21 | 1,222,907 |
| 2024-09-19 | $36.31 | $36.37 | $36.04 | $36.26 | $36.26 | 1,786,244 |
| 2024-09-18 | $35.86 | $36.16 | $35.72 | $35.76 | $35.76 | 2,368,908 |
| 2024-09-17 | $35.84 | $35.94 | $35.61 | $35.79 | $35.79 | 1,553,844 |
| 2024-09-16 | $35.68 | $35.77 | $35.53 | $35.76 | $35.76 | 1,234,988 |
| 2024-09-13 | $35.37 | $35.65 | $35.35 | $35.61 | $35.61 | 1,725,001 |
| 2024-09-12 | $35.09 | $35.31 | $34.92 | $35.31 | $35.31 | 1,908,420 |
| 2024-09-11 | $34.85 | $35.06 | $34.26 | $35.02 | $35.02 | 1,450,284 |
| 2024-09-10 | $34.98 | $35.01 | $34.61 | $34.90 | $34.90 | 1,039,209 |
| 2024-09-09 | $34.80 | $35.02 | $34.67 | $34.90 | $34.90 | 1,243,607 |
| 2024-09-06 | $34.96 | $35.15 | $34.48 | $34.52 | $34.52 | 1,440,616 |
| 2024-09-05 | $35.24 | $35.28 | $34.80 | $34.95 | $34.95 | 1,750,923 |
| 2024-09-04 | $35.10 | $35.33 | $35.09 | $35.21 | $35.21 | 1,319,603 |
| 2024-09-03 | $35.61 | $35.64 | $35.01 | $35.12 | $35.12 | 1,634,903 |
| 2024-08-30 | $35.63 | $35.78 | $35.36 | $35.76 | $35.76 | 1,287,763 |
| 2024-08-29 | $35.50 | $35.75 | $35.36 | $35.52 | $35.52 | 2,144,063 |
| 2024-08-28 | $35.34 | $35.47 | $35.17 | $35.35 | $35.35 | 1,610,940 |
| 2024-08-27 | $35.38 | $35.43 | $35.29 | $35.42 | $35.42 | 1,336,650 |
| 2024-08-26 | $35.51 | $35.54 | $35.33 | $35.39 | $35.39 | 1,145,417 |
| 2024-08-23 | $35.24 | $35.46 | $35.17 | $35.42 | $35.42 | 1,192,305 |
| 2024-08-22 | $35.25 | $35.29 | $34.94 | $35.03 | $35.03 | 1,518,021 |
| 2024-08-21 | $35.12 | $35.24 | $35.01 | $35.16 | $35.16 | 2,127,045 |
| 2024-08-20 | $35.11 | $35.13 | $34.96 | $35.00 | $35.00 | 1,338,721 |
| 2024-08-19 | $34.91 | $35.14 | $34.88 | $35.13 | $35.13 | 1,540,518 |
| 2024-08-16 | $34.83 | $34.91 | $34.73 | $34.86 | $34.86 | 1,070,618 |
| 2024-08-15 | $34.63 | $34.90 | $34.59 | $34.88 | $34.88 | 1,413,438 |
| 2024-08-14 | $34.32 | $34.42 | $34.21 | $34.36 | $34.36 | 1,815,287 |
| 2024-08-13 | $34.05 | $34.31 | $33.96 | $34.29 | $34.29 | 1,494,446 |
| 2024-08-12 | $33.99 | $34.08 | $33.78 | $33.89 | $33.89 | 1,701,537 |
| 2024-08-09 | $33.86 | $34.03 | $33.70 | $33.96 | $33.96 | 1,417,696 |
| 2024-08-08 | $33.46 | $33.93 | $33.44 | $33.86 | $33.86 | 1,911,706 |
| 2024-08-07 | $33.76 | $33.95 | $33.20 | $33.21 | $33.21 | 1,825,435 |
| 2024-08-06 | $33.41 | $33.86 | $33.12 | $33.44 | $33.44 | 1,998,471 |
| 2024-08-05 | $32.96 | $33.46 | $32.83 | $33.20 | $33.20 | 2,512,138 |
| 2024-08-02 | $34.21 | $34.30 | $33.63 | $33.98 | $33.98 | 1,947,294 |
| 2024-08-01 | $35.11 | $35.22 | $34.44 | $34.60 | $34.60 | 2,295,962 |
| 2024-07-31 | $34.93 | $35.28 | $34.86 | $35.02 | $35.02 | 2,577,149 |
| 2024-07-30 | $34.71 | $34.91 | $34.62 | $34.79 | $34.79 | 2,234,189 |
| 2024-07-29 | $34.66 | $34.72 | $34.50 | $34.64 | $34.64 | 1,432,632 |
| 2024-07-26 | $34.32 | $34.75 | $34.31 | $34.58 | $34.58 | 2,184,384 |
| 2024-07-25 | $34.01 | $34.55 | $33.99 | $34.11 | $34.11 | 3,926,601 |
| 2024-07-24 | $34.28 | $34.33 | $33.86 | $33.89 | $33.89 | 1,672,101 |
| 2024-07-23 | $34.42 | $34.57 | $34.32 | $34.41 | $34.41 | 1,648,554 |
| 2024-07-22 | $34.20 | $34.32 | $34.05 | $34.31 | $34.31 | 1,338,256 |
| 2024-07-19 | $34.19 | $34.23 | $33.92 | $33.98 | $33.98 | 755,163 |
| 2024-07-18 | $34.34 | $34.61 | $34.09 | $34.18 | $34.18 | 2,229,927 |
| 2024-07-17 | $34.37 | $34.56 | $34.30 | $34.31 | $34.31 | 1,480,211 |
| 2024-07-16 | $34.13 | $34.56 | $34.12 | $34.55 | $34.55 | 1,579,555 |
| 2024-07-15 | $34.04 | $34.17 | $33.96 | $34.02 | $34.02 | 1,101,499 |
| 2024-07-12 | $33.90 | $34.13 | $33.87 | $33.93 | $33.93 | 1,302,186 |
| 2024-07-11 | $33.71 | $33.87 | $33.71 | $33.83 | $33.83 | 2,413,201 |
| 2024-07-10 | $33.40 | $33.71 | $33.38 | $33.70 | $33.70 | 1,652,851 |
| 2024-07-09 | $33.40 | $33.47 | $33.32 | $33.35 | $33.35 | 1,188,431 |
| 2024-07-08 | $33.38 | $33.48 | $33.30 | $33.37 | $33.37 | 1,204,438 |
| 2024-07-05 | $33.29 | $33.34 | $33.13 | $33.32 | $33.32 | 1,246,568 |
| 2024-07-03 | $33.16 | $33.30 | $33.14 | $33.24 | $33.24 | 1,596,964 |
| 2024-07-02 | $32.90 | $33.12 | $32.86 | $33.12 | $33.12 | 1,908,562 |
| 2024-07-01 | $33.09 | $33.19 | $32.88 | $32.96 | $32.96 | 2,066,507 |
| 2024-06-28 | $33.12 | $33.26 | $32.88 | $33.00 | $33.00 | 1,472,590 |
| 2024-06-27 | $33.23 | $33.25 | $33.05 | $33.16 | $33.03 | 2,017,081 |
| 2024-06-26 | $33.11 | $33.25 | $33.01 | $33.21 | $33.08 | 1,491,763 |
| 2024-06-25 | $33.35 | $33.35 | $33.13 | $33.20 | $33.07 | 1,255,481 |
| 2024-06-24 | $33.31 | $33.56 | $33.31 | $33.33 | $33.20 | 1,257,517 |
| 2024-06-21 | $33.32 | $33.32 | $33.14 | $33.23 | $33.23 | 1,232,377 |
| 2024-06-20 | $33.34 | $33.38 | $33.22 | $33.32 | $33.32 | 1,442,731 |
| 2024-06-18 | $33.32 | $33.41 | $33.27 | $33.34 | $33.34 | 1,404,263 |
| 2024-06-17 | $33.03 | $33.41 | $32.98 | $33.35 | $33.35 | 2,062,181 |
| 2024-06-14 | $32.96 | $33.04 | $32.79 | $33.03 | $33.03 | 1,301,063 |
| 2024-06-13 | $33.30 | $33.30 | $32.94 | $33.08 | $33.08 | 1,819,373 |
| 2024-06-12 | $33.22 | $33.30 | $33.03 | $33.10 | $33.10 | 1,909,070 |
| 2024-06-11 | $32.91 | $32.91 | $32.66 | $32.89 | $32.89 | 1,257,907 |
| 2024-06-10 | $32.88 | $33.00 | $32.85 | $33.00 | $33.00 | 1,382,737 |
| 2024-06-07 | $32.87 | $33.09 | $32.79 | $32.92 | $32.92 | 1,651,951 |
| 2024-06-06 | $32.96 | $33.00 | $32.82 | $32.94 | $32.94 | 1,320,780 |
| 2024-06-05 | $32.77 | $32.98 | $32.64 | $32.98 | $32.98 | 2,061,191 |
| 2024-06-04 | $32.59 | $32.68 | $32.42 | $32.62 | $32.62 | 2,297,779 |
| 2024-06-03 | $32.96 | $32.96 | $32.39 | $32.67 | $32.67 | 1,782,584 |
| 2024-05-31 | $32.66 | $32.86 | $32.34 | $32.86 | $32.86 | 2,397,961 |
| 2024-05-30 | $32.56 | $32.68 | $32.52 | $32.61 | $32.61 | 1,491,706 |
| 2024-05-29 | $32.75 | $32.75 | $32.57 | $32.59 | $32.59 | 1,727,481 |
| 2024-05-28 | $33.11 | $33.12 | $32.84 | $33.00 | $33.00 | 1,502,635 |
| 2024-05-24 | $32.95 | $33.15 | $32.91 | $33.09 | $33.09 | 1,064,284 |
| 2024-05-23 | $33.27 | $33.27 | $32.73 | $32.83 | $32.83 | 1,536,159 |
| 2024-05-22 | $33.22 | $33.28 | $33.05 | $33.14 | $33.14 | 1,714,747 |
| 2024-05-21 | $33.20 | $33.32 | $33.16 | $33.29 | $33.29 | 2,784,478 |
| 2024-05-20 | $33.23 | $33.40 | $33.23 | $33.26 | $33.26 | 7,820,372 |
| 2024-05-17 | $33.20 | $33.23 | $33.11 | $33.21 | $33.21 | 879,357 |
| 2024-05-16 | $33.33 | $33.38 | $33.16 | $33.18 | $33.18 | 1,651,208 |
| 2024-05-15 | $33.17 | $33.38 | $33.06 | $33.37 | $33.37 | 1,697,660 |
| 2024-05-14 | $32.89 | $33.04 | $32.82 | $33.01 | $33.01 | 1,351,277 |
| 2024-05-13 | $32.98 | $33.00 | $32.79 | $32.81 | $32.81 | 1,635,690 |
| 2024-05-10 | $32.93 | $33.00 | $32.82 | $32.89 | $32.89 | 2,122,980 |
| 2024-05-09 | $32.68 | $32.83 | $32.62 | $32.81 | $32.81 | 1,881,145 |
| 2024-05-08 | $32.60 | $32.74 | $32.52 | $32.71 | $32.71 | 1,770,442 |
| 2024-05-07 | $32.75 | $32.78 | $32.61 | $32.64 | $32.64 | 1,532,951 |
| 2024-05-06 | $32.40 | $32.58 | $32.37 | $32.58 | $32.58 | 1,536,087 |
| 2024-05-03 | $32.21 | $32.28 | $32.03 | $32.22 | $32.22 | 1,425,559 |
| 2024-05-02 | $31.75 | $31.88 | $31.48 | $31.80 | $31.80 | 1,365,191 |
| 2024-05-01 | $31.64 | $32.02 | $31.56 | $31.58 | $31.58 | 1,808,940 |
| 2024-04-30 | $32.14 | $32.21 | $31.72 | $31.73 | $31.73 | 1,261,805 |
| 2024-04-29 | $32.23 | $32.35 | $32.17 | $32.35 | $32.35 | 1,433,375 |
| 2024-04-26 | $32.02 | $32.18 | $32.00 | $32.11 | $32.11 | 1,274,066 |
| 2024-04-25 | $31.64 | $32.01 | $31.55 | $31.94 | $31.94 | 2,105,276 |
| 2024-04-24 | $31.94 | $31.94 | $31.67 | $31.88 | $31.88 | 1,691,527 |
| 2024-04-23 | $31.56 | $31.93 | $31.50 | $31.90 | $31.90 | 2,803,286 |
| 2024-04-22 | $31.23 | $31.52 | $31.15 | $31.36 | $31.36 | 1,446,902 |
| 2024-04-19 | $31.22 | $31.35 | $31.03 | $31.10 | $31.10 | 1,593,081 |
| 2024-04-18 | $31.40 | $31.57 | $31.17 | $31.20 | $31.20 | 1,810,036 |
| 2024-04-17 | $31.60 | $31.64 | $31.18 | $31.29 | $31.29 | 1,610,503 |
| 2024-04-16 | $31.50 | $31.60 | $31.33 | $31.46 | $31.46 | 1,460,437 |
| 2024-04-15 | $32.09 | $32.16 | $31.41 | $31.50 | $31.50 | 2,043,268 |
| 2024-04-12 | $32.06 | $32.12 | $31.69 | $31.80 | $31.80 | 1,429,879 |
| 2024-04-11 | $32.23 | $32.41 | $31.97 | $32.30 | $32.30 | 1,198,350 |
| 2024-04-10 | $32.05 | $32.24 | $32.00 | $32.13 | $32.13 | 1,729,189 |
| 2024-04-09 | $32.62 | $32.62 | $32.14 | $32.46 | $32.46 | 1,555,384 |
| 2024-04-08 | $32.52 | $32.55 | $32.42 | $32.49 | $32.49 | 1,167,179 |
| 2024-04-05 | $32.13 | $32.53 | $32.10 | $32.44 | $32.44 | 1,549,934 |
| 2024-04-04 | $32.67 | $32.74 | $32.02 | $32.06 | $32.06 | 1,758,189 |
| 2024-04-03 | $32.22 | $32.50 | $32.22 | $32.42 | $32.42 | 1,531,625 |
| 2024-04-02 | $32.31 | $32.32 | $32.17 | $32.27 | $32.27 | 1,516,301 |
| 2024-04-01 | $32.56 | $32.61 | $32.43 | $32.50 | $32.50 | 1,635,419 |
| 2024-03-28 | $32.51 | $32.56 | $32.43 | $32.50 | $32.50 | 3,053,310 |
| 2024-03-27 | $32.37 | $32.58 | $32.29 | $32.58 | $32.48 | 1,290,086 |
| 2024-03-26 | $32.34 | $32.38 | $32.17 | $32.18 | $32.08 | 1,163,760 |
| 2024-03-25 | $32.27 | $32.32 | $32.20 | $32.24 | $32.14 | 1,005,523 |
| 2024-03-22 | $32.45 | $32.54 | $32.31 | $32.33 | $32.23 | 997,561 |
| 2024-03-21 | $32.41 | $32.60 | $32.41 | $32.47 | $32.37 | 1,220,093 |
| 2024-03-20 | $31.84 | $32.20 | $31.78 | $32.16 | $32.06 | 1,387,849 |
| 2024-03-19 | $31.63 | $31.87 | $31.61 | $31.86 | $31.76 | 1,225,700 |
| 2024-03-18 | $31.68 | $31.76 | $31.63 | $31.66 | $31.56 | 949,346 |
| 2024-03-15 | $31.48 | $31.66 | $31.47 | $31.56 | $31.46 | 1,197,364 |
| 2024-03-14 | $31.82 | $31.82 | $31.50 | $31.68 | $31.58 | 1,244,510 |
| 2024-03-13 | $31.76 | $31.85 | $31.67 | $31.76 | $31.66 | 1,883,534 |
| 2024-03-12 | $31.67 | $31.80 | $31.52 | $31.77 | $31.67 | 1,181,255 |
| 2024-03-11 | $31.51 | $31.59 | $31.31 | $31.58 | $31.48 | 1,471,102 |
| 2024-03-08 | $31.84 | $31.97 | $31.57 | $31.60 | $31.50 | 1,364,402 |
| 2024-03-07 | $31.63 | $31.84 | $31.63 | $31.81 | $31.71 | 1,593,414 |
| 2024-03-06 | $31.47 | $31.60 | $31.35 | $31.41 | $31.31 | 1,784,307 |
| 2024-03-05 | $31.46 | $31.55 | $31.11 | $31.24 | $31.14 | 1,442,237 |
| 2024-03-04 | $31.49 | $31.66 | $31.46 | $31.57 | $31.47 | 1,342,277 |
| 2024-03-01 | $31.19 | $31.55 | $31.18 | $31.53 | $31.43 | 1,106,875 |
| 2024-02-29 | $31.18 | $31.22 | $30.98 | $31.14 | $31.04 | 1,184,659 |
| 2024-02-28 | $31.00 | $31.08 | $30.95 | $31.02 | $30.93 | 1,107,544 |
| 2024-02-27 | $31.03 | $31.09 | $30.97 | $31.08 | $30.99 | 1,509,609 |
| 2024-02-26 | $31.11 | $31.11 | $30.96 | $30.97 | $30.88 | 1,064,151 |
| 2024-02-23 | $31.03 | $31.13 | $31.02 | $31.05 | $30.96 | 1,090,604 |
| 2024-02-22 | $30.78 | $31.05 | $30.72 | $30.99 | $30.90 | 1,600,492 |
| 2024-02-21 | $30.30 | $30.51 | $30.29 | $30.51 | $30.42 | 1,135,196 |
| 2024-02-20 | $30.40 | $30.44 | $30.32 | $30.39 | $30.30 | 1,270,707 |
| 2024-02-16 | $30.60 | $30.68 | $30.45 | $30.49 | $30.40 | 1,137,482 |
| 2024-02-15 | $30.46 | $30.70 | $30.46 | $30.67 | $30.58 | 1,506,780 |
| 2024-02-14 | $30.28 | $30.38 | $30.12 | $30.36 | $30.27 | 1,781,632 |
| 2024-02-13 | $30.16 | $30.19 | $29.86 | $30.06 | $29.97 | 2,263,597 |
| 2024-02-12 | $30.45 | $30.68 | $30.43 | $30.55 | $30.46 | 1,095,851 |
| 2024-02-09 | $30.37 | $30.43 | $30.29 | $30.43 | $30.34 | 1,390,138 |
| 2024-02-08 | $30.41 | $30.42 | $30.28 | $30.38 | $30.29 | 1,393,825 |
| 2024-02-07 | $30.37 | $30.40 | $30.25 | $30.35 | $30.26 | 1,318,023 |
| 2024-02-06 | $30.22 | $30.28 | $30.15 | $30.24 | $30.15 | 1,279,238 |
| 2024-02-05 | $30.21 | $30.22 | $30.03 | $30.12 | $30.03 | 1,307,038 |
| 2024-02-02 | $30.21 | $30.45 | $30.08 | $30.34 | $30.25 | 2,041,984 |
| 2024-02-01 | $29.99 | $30.22 | $29.85 | $30.22 | $30.13 | 1,548,628 |
| 2024-01-31 | $30.28 | $30.28 | $29.88 | $29.89 | $29.80 | 1,809,142 |
| 2024-01-30 | $30.24 | $30.31 | $30.20 | $30.28 | $30.19 | 1,154,085 |
| 2024-01-29 | $30.07 | $30.27 | $30.04 | $30.27 | $30.18 | 1,251,005 |
| 2024-01-26 | $30.16 | $30.16 | $29.98 | $30.04 | $29.95 | 1,610,948 |
| 2024-01-25 | $30.16 | $30.23 | $30.04 | $30.18 | $30.09 | 1,653,676 |
| 2024-01-24 | $30.17 | $30.17 | $29.95 | $29.97 | $29.88 | 1,580,873 |
| 2024-01-23 | $30.03 | $30.06 | $29.93 | $30.03 | $29.94 | 1,666,555 |
| 2024-01-22 | $30.00 | $30.08 | $29.92 | $29.99 | $29.90 | 1,745,756 |
| 2024-01-19 | $29.69 | $30.00 | $29.58 | $29.95 | $29.95 | 1,989,017 |
| 2024-01-18 | $29.41 | $29.62 | $29.34 | $29.58 | $29.58 | 1,416,431 |
| 2024-01-17 | $29.40 | $29.42 | $29.23 | $29.33 | $29.33 | 1,680,017 |
| 2024-01-16 | $29.65 | $29.67 | $29.43 | $29.54 | $29.54 | 1,244,156 |
| 2024-01-12 | $29.83 | $29.88 | $29.63 | $29.74 | $29.74 | 1,097,604 |
| 2024-01-11 | $29.76 | $29.76 | $29.45 | $29.71 | $29.71 | 1,503,073 |
| 2024-01-10 | $29.67 | $29.78 | $29.58 | $29.73 | $29.73 | 1,400,962 |
| 2024-01-09 | $29.60 | $29.73 | $29.57 | $29.69 | $29.69 | 1,201,064 |
| 2024-01-08 | $29.47 | $29.78 | $29.42 | $29.77 | $29.77 | 1,249,932 |
| 2024-01-05 | $29.42 | $29.61 | $29.38 | $29.48 | $29.48 | 1,028,971 |
| 2024-01-04 | $29.44 | $29.65 | $29.42 | $29.43 | $29.43 | 1,405,700 |
| 2024-01-03 | $29.55 | $29.59 | $29.40 | $29.44 | $29.44 | 1,820,903 |
| 2024-01-02 | $29.59 | $29.81 | $29.56 | $29.69 | $29.69 | 1,716,503 |
| 2023-12-29 | $29.92 | $29.92 | $29.75 | $29.84 | $29.84 | 1,651,096 |
| 2023-12-28 | $29.92 | $29.96 | $29.88 | $29.91 | $29.91 | 1,656,439 |
| 2023-12-27 | $29.87 | $29.93 | $29.80 | $29.91 | $29.91 | 2,238,086 |
| 2023-12-26 | $29.84 | $30.09 | $29.84 | $30.04 | $29.87 | 1,209,846 |
| 2023-12-22 | $29.75 | $29.91 | $29.69 | $29.81 | $29.64 | 1,780,920 |
| 2023-12-21 | $29.57 | $29.69 | $29.44 | $29.69 | $29.53 | 1,364,926 |
| 2023-12-20 | $29.68 | $29.80 | $29.31 | $29.32 | $29.16 | 1,900,780 |
| 2023-12-19 | $29.57 | $29.74 | $29.57 | $29.74 | $29.58 | 1,615,994 |
| 2023-12-18 | $29.49 | $29.57 | $29.43 | $29.51 | $29.35 | 1,194,434 |
| 2023-12-15 | $29.45 | $29.57 | $29.37 | $29.41 | $29.25 | 1,313,226 |
| 2023-12-14 | $29.31 | $29.60 | $29.31 | $29.53 | $29.37 | 2,662,500 |
| 2023-12-13 | $28.77 | $29.17 | $28.70 | $29.16 | $29.00 | 1,728,529 |
| 2023-12-12 | $28.62 | $28.82 | $28.55 | $28.78 | $28.62 | 1,328,726 |
| 2023-12-11 | $28.24 | $28.62 | $28.24 | $28.61 | $28.61 | 1,893,321 |
| 2023-12-08 | $28.10 | $28.32 | $28.08 | $28.27 | $28.27 | 1,197,161 |
| 2023-12-07 | $28.02 | $28.09 | $27.94 | $28.05 | $28.05 | 2,139,437 |
| 2023-12-06 | $28.11 | $28.11 | $27.91 | $27.94 | $27.94 | 1,739,539 |
| 2023-12-05 | $28.13 | $28.13 | $28.01 | $28.04 | $28.04 | 1,620,503 |
| 2023-12-04 | $28.11 | $28.22 | $28.07 | $28.21 | $28.21 | 1,429,329 |
| 2023-12-01 | $28.05 | $28.31 | $27.98 | $28.28 | $28.28 | 1,451,550 |
| 2023-11-30 | $28.03 | $28.08 | $27.90 | $28.06 | $28.06 | 1,484,775 |
| 2023-11-29 | $28.04 | $28.13 | $27.92 | $27.96 | $27.96 | 1,442,081 |
| 2023-11-28 | $27.92 | $28.05 | $27.87 | $27.93 | $27.93 | 2,181,943 |
| 2023-11-27 | $28.02 | $28.04 | $27.94 | $27.97 | $27.97 | 2,445,535 |
| 2023-11-24 | $28.05 | $28.12 | $28.04 | $28.12 | $28.12 | 676,124 |
| 2023-11-22 | $28.03 | $28.08 | $27.97 | $28.05 | $28.05 | 1,773,635 |
| 2023-11-21 | $28.02 | $28.02 | $27.92 | $27.96 | $27.96 | 1,622,891 |
| 2023-11-20 | $27.89 | $28.13 | $27.85 | $28.06 | $28.06 | 1,604,779 |
| 2023-11-17 | $27.80 | $27.94 | $27.77 | $27.90 | $27.90 | 1,828,206 |
| 2023-11-16 | $27.69 | $27.76 | $27.59 | $27.76 | $27.76 | 1,952,439 |
| 2023-11-15 | $27.70 | $27.81 | $27.66 | $27.69 | $27.69 | 1,408,956 |
| 2023-11-14 | $27.48 | $27.72 | $27.45 | $27.65 | $27.65 | 2,128,679 |
| 2023-11-13 | $27.10 | $27.20 | $27.04 | $27.13 | $27.13 | 1,397,908 |
| 2023-11-10 | $26.87 | $27.20 | $26.79 | $27.17 | $27.17 | 1,427,291 |
| 2023-11-09 | $27.03 | $27.03 | $26.71 | $26.74 | $26.74 | 2,116,550 |
| 2023-11-08 | $27.01 | $27.01 | $26.81 | $26.94 | $26.94 | 1,573,887 |
| 2023-11-07 | $26.96 | $27.02 | $26.85 | $26.97 | $26.97 | 1,322,178 |
| 2023-11-06 | $27.04 | $27.07 | $26.90 | $27.00 | $27.00 | 1,100,677 |
| 2023-11-03 | $27.00 | $27.14 | $26.97 | $27.03 | $27.03 | 1,456,079 |
| 2023-11-02 | $26.52 | $26.81 | $26.52 | $26.78 | $26.78 | 1,974,070 |
| 2023-11-01 | $26.07 | $26.37 | $26.01 | $26.31 | $26.31 | 2,159,885 |
| 2023-10-31 | $25.94 | $26.04 | $25.81 | $26.02 | $26.02 | 1,765,053 |
| 2023-10-30 | $25.73 | $25.91 | $25.67 | $25.85 | $25.85 | 1,910,423 |
| 2023-10-27 | $25.75 | $25.81 | $25.47 | $25.56 | $25.56 | 2,604,294 |
| 2023-10-26 | $25.91 | $26.01 | $25.69 | $25.72 | $25.72 | 1,299,446 |
| 2023-10-25 | $26.17 | $26.24 | $25.95 | $25.99 | $25.99 | 1,857,007 |
| 2023-10-24 | $26.15 | $26.28 | $26.07 | $26.19 | $26.19 | 1,124,806 |
| 2023-10-23 | $26.01 | $26.19 | $25.89 | $25.95 | $25.95 | 1,484,491 |
| 2023-10-20 | $26.38 | $26.38 | $26.05 | $26.06 | $26.06 | 1,547,146 |
| 2023-10-19 | $26.62 | $26.72 | $26.32 | $26.36 | $26.36 | 2,352,619 |
| 2023-10-18 | $26.82 | $26.82 | $26.53 | $26.59 | $26.59 | 1,616,131 |
| 2023-10-17 | $26.67 | $26.95 | $26.66 | $26.85 | $26.85 | 1,698,928 |
| 2023-10-16 | $26.74 | $26.90 | $26.69 | $26.83 | $26.83 | 1,067,000 |
| 2023-10-13 | $26.78 | $26.84 | $26.47 | $26.56 | $26.56 | 1,527,948 |
| 2023-10-12 | $26.89 | $26.89 | $26.49 | $26.65 | $26.65 | 1,837,735 |
| 2023-10-11 | $26.82 | $26.87 | $26.67 | $26.86 | $26.86 | 1,852,248 |
| 2023-10-10 | $26.71 | $26.93 | $26.65 | $26.75 | $26.75 | 1,589,602 |
| 2023-10-09 | $26.34 | $26.64 | $26.32 | $26.62 | $26.62 | 1,125,418 |
| 2023-10-06 | $25.91 | $26.43 | $25.80 | $26.33 | $26.33 | 1,223,483 |
| 2023-10-05 | $26.03 | $26.13 | $25.88 | $26.02 | $26.02 | 1,044,027 |
| 2023-10-04 | $26.01 | $26.09 | $25.80 | $26.06 | $26.06 | 2,016,983 |
| 2023-10-03 | $26.18 | $26.29 | $25.89 | $25.98 | $25.98 | 1,388,683 |
| 2023-10-02 | $26.36 | $26.45 | $26.12 | $26.29 | $26.29 | 1,020,243 |
| 2023-09-29 | $26.81 | $26.81 | $26.38 | $26.47 | $26.47 | 3,729,470 |
| 2023-09-28 | $26.45 | $26.79 | $26.40 | $26.63 | $26.63 | 31,576,565 |
| 2023-09-27 | $26.53 | $26.65 | $26.33 | $26.56 | $26.44 | 1,193,865 |
| 2023-09-26 | $26.56 | $26.64 | $26.39 | $26.43 | $26.31 | 1,272,929 |
| 2023-09-25 | $26.54 | $26.73 | $26.50 | $26.72 | $26.60 | 1,036,799 |
| 2023-09-22 | $26.74 | $26.78 | $26.61 | $26.64 | $26.52 | 1,112,015 |
| 2023-09-21 | $26.91 | $26.92 | $26.66 | $26.67 | $26.55 | 941,217 |
| 2023-09-20 | $27.37 | $27.41 | $27.06 | $27.06 | $26.94 | 1,000,752 |
| 2023-09-19 | $27.28 | $27.34 | $27.12 | $27.29 | $27.17 | 944,987 |
| 2023-09-18 | $27.28 | $27.42 | $27.25 | $27.33 | $27.21 | 751,436 |
| 2023-09-15 | $27.46 | $27.46 | $27.23 | $27.28 | $27.16 | 908,669 |
| 2023-09-14 | $27.44 | $27.57 | $27.39 | $27.55 | $27.43 | 1,013,120 |
| 2023-09-13 | $27.47 | $27.47 | $27.18 | $27.27 | $27.15 | 1,211,034 |
| 2023-09-12 | $27.36 | $27.48 | $27.29 | $27.32 | $27.20 | 1,177,447 |
| 2023-09-11 | $27.46 | $27.48 | $27.31 | $27.41 | $27.29 | 709,615 |
| 2023-09-08 | $27.31 | $27.41 | $27.28 | $27.33 | $27.21 | 919,999 |
| 2023-09-07 | $27.23 | $27.32 | $27.19 | $27.28 | $27.16 | 1,338,593 |
| 2023-09-06 | $27.37 | $27.39 | $27.18 | $27.32 | $27.20 | 1,650,771 |
| 2023-09-05 | $27.61 | $27.61 | $27.39 | $27.41 | $27.29 | 1,645,666 |
| 2023-09-01 | $27.76 | $27.80 | $27.54 | $27.63 | $27.51 | 1,456,021 |
| 2023-08-31 | $27.66 | $27.73 | $27.60 | $27.61 | $27.49 | 855,596 |
| 2023-08-30 | $27.55 | $27.66 | $27.50 | $27.60 | $27.48 | 1,107,869 |
| 2023-08-29 | $27.17 | $27.53 | $27.12 | $27.52 | $27.40 | 1,270,234 |
| 2023-08-28 | $27.13 | $27.22 | $27.05 | $27.18 | $27.06 | 2,295,951 |
| 2023-08-25 | $26.98 | $27.05 | $26.68 | $26.97 | $26.85 | 1,369,711 |
| 2023-08-24 | $27.31 | $27.34 | $26.86 | $26.87 | $26.75 | 1,093,869 |
| 2023-08-23 | $27.01 | $27.26 | $26.98 | $27.23 | $27.11 | 1,130,606 |
| 2023-08-22 | $27.08 | $27.10 | $26.92 | $26.96 | $26.84 | 977,794 |
| 2023-08-21 | $26.91 | $27.04 | $26.77 | $27.00 | $26.88 | 912,662 |
| 2023-08-18 | $26.71 | $26.91 | $26.68 | $26.87 | $26.75 | 1,520,296 |
| 2023-08-17 | $27.15 | $27.18 | $26.79 | $26.82 | $26.70 | 1,309,349 |
| 2023-08-16 | $27.30 | $27.40 | $27.07 | $27.07 | $26.95 | 1,044,564 |
| 2023-08-15 | $27.52 | $27.52 | $27.27 | $27.30 | $27.18 | 832,673 |
| 2023-08-14 | $27.46 | $27.62 | $27.40 | $27.62 | $27.50 | 1,010,526 |
| 2023-08-11 | $27.42 | $27.55 | $27.37 | $27.48 | $27.36 | 619,296 |
| 2023-08-10 | $27.72 | $27.89 | $27.46 | $27.53 | $27.41 | 1,763,688 |
| 2023-08-09 | $27.83 | $27.83 | $27.56 | $27.58 | $27.46 | 964,841 |
| 2023-08-08 | $27.76 | $27.82 | $27.53 | $27.79 | $27.67 | 787,074 |
| 2023-08-07 | $27.82 | $27.97 | $27.80 | $27.96 | $27.84 | 1,064,737 |
| 2023-08-04 | $27.86 | $28.00 | $27.65 | $27.69 | $27.69 | 1,683,987 |
| 2023-08-03 | $27.78 | $27.90 | $27.68 | $27.76 | $27.76 | 1,396,593 |
| 2023-08-02 | $28.04 | $28.04 | $27.78 | $27.82 | $27.82 | 868,713 |
| 2023-08-01 | $28.14 | $28.21 | $28.10 | $28.18 | $28.18 | 1,143,573 |
| 2023-07-31 | $28.25 | $28.27 | $28.12 | $28.23 | $28.23 | 1,017,587 |
| 2023-07-28 | $28.12 | $28.22 | $28.05 | $28.21 | $28.21 | 1,289,342 |
| 2023-07-27 | $28.13 | $28.18 | $27.86 | $27.91 | $27.91 | 905,719 |
| 2023-07-26 | $27.85 | $27.97 | $27.79 | $27.92 | $27.92 | 1,333,256 |
| 2023-07-25 | $27.77 | $28.00 | $27.77 | $27.95 | $27.95 | 870,521 |
| 2023-07-24 | $27.86 | $27.94 | $27.83 | $27.89 | $27.89 | 1,721,615 |
| 2023-07-21 | $27.93 | $27.93 | $27.79 | $27.82 | $27.82 | 848,702 |
| 2023-07-20 | $27.82 | $27.88 | $27.77 | $27.80 | $27.80 | 903,972 |
| 2023-07-19 | $27.80 | $27.86 | $27.73 | $27.80 | $27.80 | 1,346,528 |
| 2023-07-18 | $27.58 | $27.82 | $27.58 | $27.80 | $27.80 | 1,117,781 |
| 2023-07-17 | $27.46 | $27.69 | $27.44 | $27.60 | $27.60 | 1,134,879 |
| 2023-07-14 | $27.60 | $27.60 | $27.44 | $27.48 | $27.48 | 1,021,407 |
| 2023-07-13 | $27.51 | $27.59 | $27.43 | $27.55 | $27.55 | 1,060,337 |
| 2023-07-12 | $27.43 | $27.46 | $27.32 | $27.39 | $27.39 | 982,742 |
| 2023-07-11 | $27.03 | $27.23 | $26.96 | $27.20 | $27.20 | 625,754 |
| 2023-07-10 | $26.71 | $26.96 | $26.71 | $26.96 | $26.96 | 573,527 |
| 2023-07-07 | $26.67 | $26.95 | $26.64 | $26.73 | $26.73 | 911,256 |
| 2023-07-06 | $26.72 | $26.73 | $26.54 | $26.70 | $26.70 | 944,471 |
| 2023-07-05 | $26.96 | $26.99 | $26.89 | $26.93 | $26.93 | 774,431 |
| 2023-07-03 | $27.02 | $27.08 | $26.96 | $27.07 | $27.07 | 981,868 |
| 2023-06-30 | $27.01 | $27.10 | $26.95 | $27.04 | $27.04 | 646,565 |
| 2023-06-29 | $26.67 | $26.81 | $26.63 | $26.81 | $26.81 | 770,852 |
| 2023-06-28 | $26.77 | $26.85 | $26.67 | $26.80 | $26.68 | 1,094,754 |
| 2023-06-27 | $26.60 | $26.80 | $26.52 | $26.80 | $26.68 | 765,452 |
| 2023-06-26 | $26.48 | $26.60 | $26.43 | $26.52 | $26.40 | 844,166 |
| 2023-06-23 | $26.52 | $26.55 | $26.40 | $26.47 | $26.35 | 585,538 |
| 2023-06-22 | $26.68 | $26.68 | $26.55 | $26.67 | $26.55 | 885,677 |
| 2023-06-21 | $26.63 | $26.80 | $26.55 | $26.69 | $26.57 | 1,662,476 |
| 2023-06-20 | $26.79 | $26.80 | $26.56 | $26.67 | $26.55 | 757,692 |
| 2023-06-16 | $27.04 | $27.04 | $26.85 | $26.88 | $26.88 | 826,981 |
| 2023-06-15 | $26.60 | $26.96 | $26.60 | $26.90 | $26.90 | 1,181,220 |
| 2023-06-14 | $26.67 | $26.70 | $26.40 | $26.61 | $26.61 | 1,174,749 |
| 2023-06-13 | $26.53 | $26.67 | $26.50 | $26.60 | $26.60 | 1,159,227 |
| 2023-06-12 | $26.22 | $26.43 | $26.16 | $26.41 | $26.41 | 828,496 |
| 2023-06-09 | $26.22 | $26.25 | $26.10 | $26.19 | $26.19 | 925,459 |
| 2023-06-08 | $26.12 | $26.20 | $26.02 | $26.19 | $26.19 | 1,051,933 |
| 2023-06-07 | $26.13 | $26.20 | $26.07 | $26.14 | $26.14 | 1,176,147 |
| 2023-06-06 | $25.90 | $26.07 | $25.86 | $26.05 | $26.05 | 969,156 |
| 2023-06-05 | $26.09 | $26.10 | $25.88 | $25.91 | $25.91 | 853,700 |
| 2023-06-02 | $25.72 | $26.10 | $25.72 | $26.05 | $26.05 | 849,914 |
| 2023-06-01 | $25.47 | $25.70 | $25.37 | $25.60 | $25.60 | 1,241,752 |
| 2023-05-31 | $25.45 | $25.47 | $25.32 | $25.42 | $25.42 | 1,413,869 |
| 2023-05-30 | $25.68 | $25.77 | $25.48 | $25.54 | $25.54 | 1,413,383 |
| 2023-05-26 | $25.33 | $25.63 | $25.30 | $25.61 | $25.61 | 711,746 |
| 2023-05-25 | $25.14 | $25.22 | $24.96 | $25.14 | $25.14 | 1,049,764 |
| 2023-05-24 | $25.23 | $25.23 | $25.07 | $25.14 | $25.14 | 796,905 |
| 2023-05-23 | $25.52 | $25.53 | $25.27 | $25.28 | $25.28 | 1,403,201 |
| 2023-05-22 | $25.58 | $25.65 | $25.43 | $25.50 | $25.50 | 995,421 |
| 2023-05-19 | $25.65 | $25.68 | $25.47 | $25.55 | $25.55 | 671,229 |
| 2023-05-18 | $25.33 | $25.58 | $25.22 | $25.55 | $25.55 | 866,533 |
| 2023-05-17 | $25.24 | $25.40 | $25.10 | $25.35 | $25.35 | 780,961 |
| 2023-05-16 | $25.24 | $25.26 | $25.07 | $25.09 | $25.09 | 678,191 |
| 2023-05-15 | $25.21 | $25.31 | $25.11 | $25.28 | $25.28 | 741,085 |
| 2023-05-12 | $25.25 | $25.25 | $24.97 | $25.14 | $25.14 | 438,624 |
| 2023-05-11 | $25.19 | $25.19 | $25.02 | $25.17 | $25.17 | 1,045,821 |
| 2023-05-10 | $25.41 | $25.41 | $25.02 | $25.24 | $25.24 | 1,023,227 |
| 2023-05-09 | $25.27 | $25.32 | $25.20 | $25.23 | $25.23 | 766,911 |
| 2023-05-08 | $25.43 | $25.43 | $25.27 | $25.33 | $25.33 | 458,817 |
| 2023-05-05 | $25.24 | $25.44 | $25.22 | $25.37 | $25.37 | 825,373 |
| 2023-05-04 | $25.14 | $25.14 | $24.86 | $24.96 | $24.96 | 928,158 |
| 2023-05-03 | $25.35 | $25.46 | $25.16 | $25.17 | $25.17 | 763,448 |
| 2023-05-02 | $25.61 | $25.61 | $25.17 | $25.35 | $25.35 | 1,244,465 |
| 2023-05-01 | $25.67 | $25.80 | $25.66 | $25.69 | $25.69 | 921,564 |
| 2023-04-28 | $25.35 | $25.66 | $25.35 | $25.66 | $25.66 | 1,679,061 |
| 2023-04-27 | $25.13 | $25.40 | $25.06 | $25.39 | $25.39 | 585,244 |
| 2023-04-26 | $25.30 | $25.30 | $24.96 | $25.00 | $25.00 | 715,601 |
| 2023-04-25 | $25.45 | $25.53 | $25.17 | $25.19 | $25.19 | 827,195 |
| 2023-04-24 | $25.50 | $25.60 | $25.45 | $25.53 | $25.53 | 662,117 |
| 2023-04-21 | $25.55 | $25.55 | $25.38 | $25.50 | $25.50 | 626,023 |
| 2023-04-20 | $25.48 | $25.61 | $25.42 | $25.52 | $25.52 | 719,681 |
| 2023-04-19 | $25.43 | $25.63 | $25.43 | $25.61 | $25.61 | 745,357 |
| 2023-04-18 | $25.44 | $25.49 | $25.36 | $25.48 | $25.48 | 1,511,466 |
| 2023-04-17 | $25.29 | $25.35 | $25.20 | $25.34 | $25.34 | 730,590 |
| 2023-04-14 | $25.26 | $25.33 | $25.09 | $25.22 | $25.22 | 686,684 |
| 2023-04-13 | $25.11 | $25.31 | $25.04 | $25.28 | $25.28 | 854,102 |
| 2023-04-12 | $25.22 | $25.22 | $25.02 | $25.07 | $25.07 | 804,328 |
| 2023-04-11 | $25.11 | $25.15 | $25.04 | $25.07 | $25.07 | 679,388 |
| 2023-04-10 | $24.89 | $25.03 | $24.84 | $25.03 | $25.03 | 430,442 |
| 2023-04-06 | $24.92 | $24.95 | $24.82 | $24.91 | $24.91 | 667,613 |
| 2023-04-05 | $24.91 | $24.95 | $24.81 | $24.91 | $24.91 | 598,536 |
| 2023-04-04 | $25.23 | $25.23 | $24.85 | $24.94 | $24.94 | 486,181 |
| 2023-04-03 | $25.03 | $25.18 | $24.99 | $25.16 | $25.16 | 654,763 |
| 2023-03-31 | $24.78 | $24.96 | $24.74 | $24.94 | $24.94 | 447,882 |
| 2023-03-30 | $24.72 | $24.72 | $24.60 | $24.70 | $24.70 | 950,944 |
| 2023-03-29 | $24.56 | $24.64 | $24.52 | $24.63 | $24.54 | 1,007,688 |
| 2023-03-28 | $24.28 | $24.36 | $24.22 | $24.32 | $24.23 | 1,554,020 |
| 2023-03-27 | $24.38 | $24.41 | $24.23 | $24.29 | $24.29 | 721,429 |
| 2023-03-24 | $23.96 | $24.22 | $23.84 | $24.22 | $24.22 | 528,213 |
| 2023-03-23 | $24.16 | $24.36 | $23.86 | $24.03 | $24.03 | 963,140 |
| 2023-03-22 | $24.45 | $24.53 | $23.98 | $23.98 | $23.98 | 572,089 |
| 2023-03-21 | $24.43 | $24.48 | $24.30 | $24.42 | $24.42 | 361,088 |
| 2023-03-20 | $24.03 | $24.20 | $24.00 | $24.18 | $24.18 | 494,426 |
| 2023-03-17 | $24.22 | $24.22 | $23.84 | $23.93 | $23.93 | 524,841 |
| 2023-03-16 | $23.71 | $24.30 | $23.71 | $24.29 | $24.29 | 663,952 |
| 2023-03-15 | $23.88 | $23.88 | $23.55 | $23.88 | $23.88 | 1,190,498 |
| 2023-03-14 | $24.23 | $24.37 | $23.96 | $24.20 | $24.20 | 660,207 |
| 2023-03-13 | $23.78 | $24.18 | $23.68 | $23.93 | $23.93 | 767,833 |
| 2023-03-10 | $24.26 | $24.43 | $23.93 | $24.01 | $24.01 | 820,851 |
| 2023-03-09 | $24.69 | $24.78 | $24.21 | $24.25 | $24.25 | 808,384 |
| 2023-03-08 | $24.58 | $24.61 | $24.42 | $24.56 | $24.56 | 702,855 |
| 2023-03-07 | $24.97 | $24.97 | $24.53 | $24.56 | $24.56 | 976,986 |
| 2023-03-06 | $24.96 | $25.06 | $24.90 | $24.95 | $24.95 | 459,389 |
| 2023-03-03 | $24.63 | $24.94 | $24.60 | $24.92 | $24.92 | 495,992 |
| 2023-03-02 | $24.26 | $24.59 | $24.23 | $24.55 | $24.55 | 518,514 |
| 2023-03-01 | $24.37 | $24.47 | $24.29 | $24.34 | $24.34 | 666,325 |
| 2023-02-28 | $24.45 | $24.52 | $24.37 | $24.38 | $24.38 | 629,556 |
| 2023-02-27 | $24.55 | $24.61 | $24.40 | $24.44 | $24.44 | 405,189 |
| 2023-02-24 | $24.22 | $24.38 | $24.13 | $24.33 | $24.33 | 843,375 |
| 2023-02-23 | $24.55 | $24.56 | $24.20 | $24.46 | $24.46 | 650,261 |
| 2023-02-22 | $24.44 | $24.54 | $24.29 | $24.38 | $24.38 | 739,485 |
| 2023-02-21 | $24.67 | $24.71 | $24.37 | $24.41 | $24.41 | 740,315 |
| 2023-02-17 | $24.80 | $24.81 | $24.63 | $24.79 | $24.79 | 441,271 |
| 2023-02-16 | $24.92 | $25.11 | $24.83 | $24.89 | $24.89 | 587,886 |
| 2023-02-15 | $24.99 | $25.14 | $24.89 | $25.14 | $25.14 | 587,904 |
| 2023-02-14 | $25.10 | $25.25 | $24.93 | $25.13 | $25.13 | 452,319 |
| 2023-02-13 | $24.96 | $25.15 | $24.90 | $25.15 | $25.15 | 626,744 |
| 2023-02-10 | $24.72 | $24.88 | $24.67 | $24.87 | $24.87 | 474,072 |
| 2023-02-09 | $25.09 | $25.09 | $24.64 | $24.70 | $24.70 | 679,571 |
| 2023-02-08 | $25.06 | $25.07 | $24.85 | $24.88 | $24.88 | 527,529 |
| 2023-02-07 | $24.80 | $25.14 | $24.72 | $25.09 | $25.09 | 525,965 |
| 2023-02-06 | $24.76 | $24.86 | $24.69 | $24.83 | $24.83 | 551,399 |
| 2023-02-03 | $24.94 | $25.08 | $24.81 | $24.86 | $24.86 | 574,340 |
| 2023-02-02 | $25.05 | $25.17 | $24.84 | $25.09 | $25.09 | 1,287,420 |
| 2023-02-01 | $24.71 | $25.04 | $24.47 | $24.87 | $24.87 | 708,033 |
| 2023-01-31 | $24.54 | $24.76 | $24.44 | $24.76 | $24.76 | 611,050 |
| 2023-01-30 | $24.60 | $24.72 | $24.46 | $24.48 | $24.48 | 632,784 |
| 2023-01-27 | $24.73 | $24.85 | $24.66 | $24.72 | $24.72 | 742,571 |
| 2023-01-26 | $24.72 | $24.78 | $24.53 | $24.78 | $24.78 | 554,122 |
| 2023-01-25 | $24.41 | $24.59 | $24.28 | $24.58 | $24.58 | 728,292 |
| 2023-01-24 | $24.50 | $24.64 | $24.36 | $24.61 | $24.61 | 788,942 |
| 2023-01-23 | $24.37 | $24.67 | $24.32 | $24.57 | $24.57 | 544,605 |
| 2023-01-20 | $24.06 | $24.31 | $23.92 | $24.31 | $24.31 | 539,881 |
| 2023-01-19 | $24.05 | $24.10 | $23.89 | $23.97 | $23.97 | 489,735 |
| 2023-01-18 | $24.64 | $24.66 | $24.12 | $24.14 | $24.14 | 1,165,699 |
| 2023-01-17 | $24.64 | $24.69 | $24.52 | $24.55 | $24.55 | 458,142 |
| 2023-01-13 | $24.38 | $24.61 | $24.33 | $24.58 | $24.58 | 575,975 |
| 2023-01-12 | $24.57 | $24.65 | $24.32 | $24.55 | $24.55 | 497,060 |
| 2023-01-11 | $24.37 | $24.45 | $24.22 | $24.45 | $24.45 | 692,959 |
| 2023-01-10 | $24.08 | $24.24 | $23.95 | $24.24 | $24.24 | 387,060 |
| 2023-01-09 | $24.32 | $24.38 | $24.03 | $24.06 | $24.06 | 762,859 |
| 2023-01-06 | $23.88 | $24.21 | $23.75 | $24.17 | $24.17 | 1,109,031 |
| 2023-01-05 | $23.51 | $23.70 | $23.48 | $23.61 | $23.61 | 1,313,621 |
| 2023-01-04 | $23.69 | $23.83 | $23.52 | $23.73 | $23.73 | 925,087 |
| 2023-01-03 | $23.69 | $23.74 | $23.35 | $23.52 | $23.52 | 716,947 |
| 2022-12-30 | $23.53 | $23.59 | $23.37 | $23.59 | $23.59 | 1,293,495 |
| 2022-12-29 | $23.46 | $23.67 | $23.38 | $23.63 | $23.63 | 1,318,143 |
| 2022-12-28 | $23.64 | $23.66 | $23.27 | $23.28 | $23.28 | 1,684,465 |
| 2022-12-27 | $23.61 | $23.64 | $23.43 | $23.57 | $23.57 | 976,606 |
| 2022-12-23 | $23.39 | $23.53 | $23.26 | $23.53 | $23.53 | 612,290 |
| 2022-12-22 | $23.70 | $23.70 | $23.17 | $23.51 | $23.37 | 938,152 |
| 2022-12-21 | $23.61 | $23.83 | $23.57 | $23.77 | $23.63 | 1,092,738 |
| 2022-12-20 | $23.33 | $23.51 | $23.25 | $23.42 | $23.28 | 853,748 |
| 2022-12-19 | $23.53 | $23.55 | $23.24 | $23.34 | $23.20 | 748,892 |
| 2022-12-16 | $23.56 | $23.58 | $23.31 | $23.49 | $23.35 | 972,998 |
| 2022-12-15 | $23.93 | $23.93 | $23.57 | $23.72 | $23.58 | 836,157 |
| 2022-12-14 | $24.29 | $24.45 | $24.02 | $24.15 | $24.01 | 1,614,694 |
| 2022-12-13 | $24.65 | $24.65 | $24.10 | $24.24 | $24.10 | 1,355,313 |
| 2022-12-12 | $23.96 | $24.03 | $23.71 | $24.03 | $23.88 | 2,048,057 |
| 2022-12-09 | $23.85 | $23.94 | $23.68 | $23.69 | $23.55 | 812,961 |
| 2022-12-08 | $23.83 | $23.88 | $23.72 | $23.84 | $23.70 | 1,348,618 |
| 2022-12-07 | $23.73 | $23.86 | $23.66 | $23.71 | $23.57 | 1,101,251 |
| 2022-12-06 | $24.06 | $24.08 | $23.61 | $23.74 | $23.60 | 855,502 |
| 2022-12-05 | $24.26 | $24.28 | $23.94 | $24.00 | $23.86 | 673,040 |
| 2022-12-02 | $24.10 | $24.42 | $24.08 | $24.38 | $24.24 | 747,719 |
| 2022-12-01 | $24.42 | $24.45 | $24.21 | $24.33 | $24.19 | 839,595 |
| 2022-11-30 | $23.74 | $24.28 | $23.53 | $24.28 | $24.14 | 1,175,650 |
| 2022-11-29 | $23.67 | $23.71 | $23.52 | $23.66 | $23.52 | 847,433 |
| 2022-11-28 | $23.84 | $23.86 | $23.56 | $23.61 | $23.47 | 795,445 |
| 2022-11-25 | $23.99 | $24.03 | $23.95 | $23.99 | $23.85 | 313,956 |
| 2022-11-23 | $23.87 | $23.99 | $23.82 | $23.97 | $23.83 | 585,645 |
| 2022-11-22 | $23.74 | $23.88 | $23.67 | $23.87 | $23.73 | 1,403,004 |
| 2022-11-21 | $23.55 | $23.64 | $23.42 | $23.59 | $23.45 | 773,240 |
| 2022-11-18 | $23.67 | $23.67 | $23.46 | $23.61 | $23.61 | 765,292 |
| 2022-11-17 | $23.34 | $23.48 | $23.20 | $23.46 | $23.46 | 570,529 |
| 2022-11-16 | $23.73 | $23.73 | $23.51 | $23.54 | $23.54 | 1,119,020 |
| 2022-11-15 | $23.85 | $23.85 | $23.50 | $23.74 | $23.74 | 1,576,662 |
| 2022-11-14 | $23.66 | $23.80 | $23.50 | $23.52 | $23.52 | 960,934 |
| 2022-11-11 | $23.69 | $23.76 | $23.53 | $23.71 | $23.71 | 485,266 |
| 2022-11-10 | $23.40 | $23.59 | $23.22 | $23.58 | $23.58 | 1,018,470 |
| 2022-11-09 | $22.94 | $23.03 | $22.62 | $22.66 | $22.66 | 874,247 |
| 2022-11-08 | $23.00 | $23.15 | $22.77 | $23.03 | $23.03 | 2,058,275 |
| 2022-11-07 | $22.71 | $22.92 | $22.61 | $22.90 | $22.90 | 1,100,491 |
| 2022-11-04 | $22.56 | $22.69 | $22.28 | $22.61 | $22.61 | 1,706,814 |
| 2022-11-03 | $22.04 | $22.32 | $21.94 | $22.19 | $22.19 | 592,236 |
| 2022-11-02 | $22.65 | $22.91 | $22.22 | $22.23 | $22.23 | 685,095 |
| 2022-11-01 | $22.93 | $22.93 | $22.60 | $22.70 | $22.70 | 569,141 |
| 2022-10-31 | $22.63 | $22.78 | $22.60 | $22.68 | $22.68 | 635,565 |
| 2022-10-28 | $22.36 | $22.80 | $22.30 | $22.80 | $22.80 | 939,663 |
| 2022-10-27 | $22.49 | $22.59 | $22.24 | $22.27 | $22.27 | 732,144 |
| 2022-10-26 | $22.28 | $22.60 | $22.23 | $22.35 | $22.35 | 705,596 |
| 2022-10-25 | $22.13 | $22.32 | $22.09 | $22.31 | $22.31 | 509,508 |
| 2022-10-24 | $22.03 | $22.18 | $21.88 | $22.10 | $22.10 | 782,354 |
| 2022-10-21 | $21.37 | $21.91 | $21.29 | $21.87 | $21.87 | 731,320 |
| 2022-10-20 | $21.57 | $21.73 | $21.31 | $21.37 | $21.37 | 863,102 |
| 2022-10-19 | $21.60 | $21.70 | $21.39 | $21.58 | $21.58 | 573,788 |
| 2022-10-18 | $21.81 | $21.81 | $21.44 | $21.65 | $21.65 | 681,726 |
| 2022-10-17 | $21.33 | $21.48 | $21.29 | $21.41 | $21.41 | 564,953 |
| 2022-10-14 | $21.50 | $21.58 | $20.91 | $20.94 | $20.94 | 1,793,800 |
| 2022-10-13 | $20.47 | $21.44 | $20.41 | $21.36 | $21.36 | 865,326 |
| 2022-10-12 | $20.91 | $20.96 | $20.78 | $20.81 | $20.81 | 606,466 |
| 2022-10-11 | $20.86 | $21.15 | $20.75 | $20.88 | $20.88 | 590,978 |
| 2022-10-10 | $21.20 | $21.22 | $20.82 | $20.94 | $20.94 | 457,641 |
| 2022-10-07 | $21.38 | $21.39 | $21.01 | $21.11 | $21.11 | 747,286 |
| 2022-10-06 | $21.68 | $21.77 | $21.49 | $21.53 | $21.53 | 662,323 |
| 2022-10-05 | $21.57 | $21.88 | $21.44 | $21.72 | $21.72 | 718,118 |
| 2022-10-04 | $21.42 | $21.80 | $21.37 | $21.80 | $21.80 | 919,661 |
| 2022-10-03 | $20.75 | $21.18 | $20.67 | $21.07 | $21.07 | 1,688,850 |
| 2022-09-30 | $20.90 | $20.90 | $20.42 | $20.42 | $20.42 | 860,875 |
| 2022-09-29 | $21.01 | $21.01 | $20.59 | $20.75 | $20.75 | 364,987 |
| 2022-09-28 | $20.96 | $21.34 | $20.83 | $21.24 | $21.14 | 788,548 |
| 2022-09-27 | $21.24 | $21.25 | $20.76 | $20.89 | $20.79 | 976,810 |
| 2022-09-26 | $21.21 | $21.34 | $20.91 | $20.99 | $20.89 | 651,608 |
| 2022-09-23 | $21.57 | $21.57 | $21.03 | $21.29 | $21.19 | 1,212,766 |
| 2022-09-22 | $21.90 | $21.93 | $21.73 | $21.75 | $21.65 | 587,341 |
| 2022-09-21 | $22.38 | $22.48 | $21.89 | $21.89 | $21.79 | 518,884 |
| 2022-09-20 | $22.31 | $22.31 | $22.08 | $22.21 | $22.11 | 565,121 |
| 2022-09-19 | $22.12 | $22.47 | $22.12 | $22.46 | $22.36 | 495,049 |
| 2022-09-16 | $22.35 | $22.35 | $22.15 | $22.33 | $22.23 | 355,170 |
| 2022-09-15 | $22.62 | $22.76 | $22.41 | $22.49 | $22.39 | 468,817 |
| 2022-09-14 | $22.68 | $22.77 | $22.52 | $22.71 | $22.60 | 343,309 |
| 2022-09-13 | $23.09 | $23.13 | $22.52 | $22.57 | $22.47 | 547,088 |
| 2022-09-12 | $23.38 | $23.54 | $23.34 | $23.51 | $23.40 | 276,746 |
| 2022-09-09 | $23.04 | $23.28 | $23.03 | $23.24 | $23.13 | 331,220 |
| 2022-09-08 | $22.69 | $22.90 | $22.60 | $22.88 | $22.77 | 396,803 |
| 2022-09-07 | $22.44 | $22.80 | $22.39 | $22.77 | $22.77 | 411,343 |
| 2022-09-06 | $22.65 | $22.67 | $22.40 | $22.46 | $22.46 | 284,757 |
| 2022-09-02 | $23.04 | $23.07 | $22.50 | $22.58 | $22.58 | 273,362 |
| 2022-09-01 | $22.60 | $22.75 | $22.45 | $22.75 | $22.75 | 341,890 |
| 2022-08-31 | $22.93 | $22.96 | $22.71 | $22.72 | $22.72 | 410,455 |
| 2022-08-30 | $23.19 | $23.19 | $22.74 | $22.81 | $22.81 | 425,130 |
| 2022-08-29 | $23.09 | $23.27 | $23.02 | $23.12 | $23.12 | 731,750 |
| 2022-08-26 | $23.91 | $23.91 | $23.20 | $23.20 | $23.20 | 407,942 |
| 2022-08-25 | $23.64 | $23.86 | $23.57 | $23.85 | $23.85 | 425,289 |
| 2022-08-24 | $23.47 | $23.58 | $23.42 | $23.54 | $23.54 | 445,843 |
| 2022-08-23 | $23.52 | $23.61 | $23.44 | $23.47 | $23.47 | 287,266 |
| 2022-08-22 | $23.67 | $23.70 | $23.44 | $23.48 | $23.48 | 462,060 |
| 2022-08-19 | $24.09 | $24.09 | $23.93 | $23.97 | $23.97 | 767,895 |
| 2022-08-18 | $24.18 | $24.23 | $24.11 | $24.20 | $24.20 | 215,960 |
| 2022-08-17 | $24.15 | $24.26 | $24.02 | $24.13 | $24.13 | 358,955 |
| 2022-08-16 | $24.23 | $24.34 | $24.18 | $24.29 | $24.29 | 451,718 |
| 2022-08-15 | $24.11 | $24.26 | $24.00 | $24.25 | $24.25 | 365,095 |
| 2022-08-12 | $23.99 | $24.19 | $23.88 | $24.17 | $24.17 | 362,879 |
| 2022-08-11 | $23.93 | $24.03 | $23.83 | $23.85 | $23.85 | 402,896 |
| 2022-08-10 | $23.67 | $23.75 | $23.54 | $23.74 | $23.74 | 549,218 |
| 2022-08-09 | $23.38 | $23.38 | $23.25 | $23.29 | $23.29 | 270,275 |
| 2022-08-08 | $23.50 | $23.55 | $23.30 | $23.35 | $23.35 | 303,303 |
| 2022-08-05 | $23.15 | $23.35 | $23.10 | $23.34 | $23.34 | 352,800 |
| 2022-08-04 | $23.45 | $23.45 | $23.29 | $23.31 | $23.31 | 333,902 |
| 2022-08-03 | $23.35 | $23.51 | $23.26 | $23.45 | $23.45 | 343,726 |
| 2022-08-02 | $23.29 | $23.44 | $23.15 | $23.20 | $23.20 | 248,724 |
| 2022-08-01 | $23.23 | $23.36 | $23.16 | $23.29 | $23.29 | 348,861 |
| 2022-07-29 | $23.22 | $23.38 | $23.14 | $23.34 | $23.34 | 242,723 |
| 2022-07-28 | $23.03 | $23.18 | $22.82 | $23.15 | $23.15 | 268,861 |
| 2022-07-27 | $22.73 | $23.09 | $22.69 | $23.03 | $23.03 | 287,783 |
| 2022-07-26 | $22.69 | $22.69 | $22.55 | $22.59 | $22.59 | 439,700 |
| 2022-07-25 | $22.70 | $22.73 | $22.58 | $22.68 | $22.68 | 239,099 |
| 2022-07-22 | $22.81 | $22.82 | $22.50 | $22.59 | $22.59 | 547,948 |
| 2022-07-21 | $22.53 | $22.75 | $22.43 | $22.75 | $22.75 | 286,544 |
| 2022-07-20 | $22.54 | $22.67 | $22.42 | $22.59 | $22.59 | 319,272 |
| 2022-07-19 | $22.22 | $22.63 | $22.18 | $22.60 | $22.60 | 400,713 |
| 2022-07-18 | $22.35 | $22.35 | $21.94 | $21.99 | $21.99 | 416,586 |
| 2022-07-15 | $22.02 | $22.13 | $21.86 | $22.13 | $22.13 | 510,078 |
| 2022-07-14 | $21.60 | $21.75 | $21.41 | $21.72 | $21.72 | 457,346 |
| 2022-07-13 | $21.88 | $22.06 | $21.76 | $21.92 | $21.92 | 334,558 |
| 2022-07-12 | $22.19 | $22.34 | $22.03 | $22.12 | $22.12 | 314,763 |
| 2022-07-11 | $22.33 | $22.37 | $22.19 | $22.25 | $22.25 | 310,183 |
| 2022-07-08 | $22.48 | $22.56 | $22.33 | $22.43 | $22.43 | 1,079,093 |
| 2022-07-07 | $22.31 | $22.54 | $22.31 | $22.47 | $22.47 | 348,746 |
| 2022-07-06 | $22.30 | $22.34 | $22.06 | $22.23 | $22.23 | 217,479 |
| 2022-07-05 | $22.24 | $22.24 | $21.83 | $22.24 | $22.24 | 292,338 |
| 2022-07-01 | $22.34 | $22.61 | $22.14 | $22.55 | $22.55 | 257,782 |
| 2022-06-30 | $22.25 | $22.49 | $22.16 | $22.32 | $22.32 | 411,319 |
| 2022-06-29 | $22.77 | $22.79 | $22.38 | $22.47 | $22.47 | 378,588 |
| 2022-06-28 | $22.99 | $23.14 | $22.59 | $22.60 | $22.55 | 467,974 |
| 2022-06-27 | $22.89 | $22.95 | $22.75 | $22.81 | $22.75 | 308,717 |
| 2022-06-24 | $22.43 | $22.81 | $22.36 | $22.79 | $22.73 | 894,505 |
| 2022-06-23 | $22.30 | $22.31 | $21.99 | $22.23 | $22.17 | 382,559 |
| 2022-06-22 | $22.07 | $22.42 | $21.99 | $22.18 | $22.13 | 932,956 |
| 2022-06-21 | $22.21 | $22.38 | $22.15 | $22.31 | $22.26 | 532,874 |
| 2022-06-17 | $21.96 | $22.03 | $21.62 | $21.83 | $21.78 | 527,112 |
| 2022-06-16 | $22.23 | $22.23 | $21.74 | $21.88 | $21.83 | 433,349 |
| 2022-06-15 | $22.70 | $22.89 | $22.37 | $22.65 | $22.60 | 354,671 |
| 2022-06-14 | $22.75 | $22.78 | $22.31 | $22.47 | $22.42 | 459,330 |
| 2022-06-13 | $23.02 | $23.03 | $22.52 | $22.60 | $22.55 | 1,006,669 |
| 2022-06-10 | $23.74 | $23.74 | $23.46 | $23.51 | $23.45 | 451,263 |
| 2022-06-09 | $24.49 | $24.55 | $24.02 | $24.02 | $23.96 | 302,664 |
| 2022-06-08 | $24.78 | $24.84 | $24.53 | $24.57 | $24.51 | 430,593 |
| 2022-06-07 | $24.46 | $24.91 | $24.44 | $24.83 | $24.77 | 200,179 |
| 2022-06-06 | $24.75 | $24.76 | $24.53 | $24.59 | $24.53 | 278,373 |
| 2022-06-03 | $24.59 | $24.66 | $24.46 | $24.51 | $24.45 | 533,433 |
| 2022-06-02 | $24.58 | $24.77 | $24.30 | $24.76 | $24.70 | 568,064 |
| 2022-06-01 | $24.77 | $24.81 | $24.35 | $24.51 | $24.45 | 191,160 |
| 2022-05-31 | $24.69 | $24.79 | $24.50 | $24.59 | $24.53 | 663,845 |
| 2022-05-27 | $24.48 | $24.75 | $24.42 | $24.75 | $24.69 | 447,691 |
| 2022-05-26 | $24.10 | $24.44 | $24.10 | $24.31 | $24.25 | 897,896 |
| 2022-05-25 | $23.80 | $24.08 | $23.70 | $23.98 | $23.92 | 290,646 |
| 2022-05-24 | $23.67 | $23.86 | $23.37 | $23.77 | $23.71 | 225,168 |
| 2022-05-23 | $23.68 | $23.89 | $23.54 | $23.81 | $23.75 | 158,178 |
| 2022-05-20 | $23.72 | $23.72 | $22.95 | $23.43 | $23.37 | 288,750 |
| 2022-05-19 | $23.47 | $23.71 | $23.37 | $23.43 | $23.37 | 353,598 |
| 2022-05-18 | $24.26 | $24.26 | $23.58 | $23.63 | $23.57 | 254,224 |
| 2022-05-17 | $24.33 | $24.42 | $24.15 | $24.40 | $24.34 | 268,683 |
| 2022-05-16 | $23.76 | $24.11 | $23.73 | $23.93 | $23.87 | 294,162 |
| 2022-05-13 | $23.64 | $23.91 | $23.56 | $23.85 | $23.79 | 745,946 |
| 2022-05-12 | $23.28 | $23.48 | $23.03 | $23.40 | $23.34 | 652,111 |
| 2022-05-11 | $23.54 | $23.87 | $23.32 | $23.34 | $23.28 | 419,539 |
| 2022-05-10 | $23.85 | $23.88 | $23.28 | $23.54 | $23.48 | 279,226 |
| 2022-05-09 | $23.93 | $23.93 | $23.38 | $23.43 | $23.37 | 670,942 |
| 2022-05-06 | $24.15 | $24.31 | $23.91 | $24.22 | $24.16 | 498,962 |
| 2022-05-05 | $24.77 | $24.77 | $24.06 | $24.22 | $24.16 | 381,553 |
| 2022-05-04 | $24.27 | $24.91 | $24.13 | $24.90 | $24.84 | 253,885 |
| 2022-05-03 | $24.11 | $24.30 | $23.99 | $24.19 | $24.13 | 188,665 |
| 2022-05-02 | $24.20 | $24.20 | $23.57 | $24.02 | $23.96 | 195,642 |
| 2022-04-29 | $24.62 | $24.62 | $23.86 | $23.90 | $23.84 | 559,431 |
| 2022-04-28 | $24.75 | $24.78 | $24.12 | $24.68 | $24.62 | 197,042 |
| 2022-04-27 | $24.45 | $24.65 | $24.26 | $24.36 | $24.30 | 186,449 |
| 2022-04-26 | $24.80 | $24.80 | $24.26 | $24.32 | $24.26 | 208,442 |
| 2022-04-25 | $24.75 | $24.94 | $24.40 | $24.93 | $24.87 | 145,034 |
| 2022-04-22 | $25.58 | $25.58 | $24.90 | $24.90 | $24.84 | 195,596 |
| 2022-04-21 | $26.11 | $26.11 | $25.48 | $25.54 | $25.48 | 157,806 |
| 2022-04-20 | $25.98 | $25.99 | $25.80 | $25.85 | $25.79 | 162,281 |
| 2022-04-19 | $25.62 | $26.15 | $25.55 | $25.92 | $25.86 | 206,782 |
| 2022-04-18 | $25.59 | $25.68 | $25.46 | $25.53 | $25.47 | 189,779 |
| 2022-04-14 | $25.84 | $25.84 | $25.54 | $25.54 | $25.48 | 130,327 |
| 2022-04-13 | $25.54 | $25.80 | $25.50 | $25.75 | $25.69 | 748,784 |
| 2022-04-12 | $25.85 | $25.85 | $25.43 | $25.50 | $25.44 | 169,399 |
| 2022-04-11 | $25.77 | $25.77 | $25.50 | $25.50 | $25.44 | 148,443 |
| 2022-04-08 | $25.87 | $25.95 | $25.75 | $25.83 | $25.77 | 88,145 |
| 2022-04-07 | $25.75 | $25.90 | $25.54 | $25.77 | $25.71 | 383,555 |
| 2022-04-06 | $25.66 | $25.79 | $25.53 | $25.69 | $25.63 | 520,395 |
| 2022-04-05 | $26.15 | $26.17 | $25.71 | $25.74 | $25.68 | 243,526 |
| 2022-04-04 | $26.05 | $26.12 | $25.91 | $26.05 | $25.99 | 106,713 |
| 2022-04-01 | $26.02 | $26.02 | $25.79 | $26.00 | $25.94 | 153,833 |
| 2022-03-31 | $26.28 | $26.28 | $25.87 | $25.87 | $25.81 | 185,583 |
| 2022-03-30 | $26.37 | $26.37 | $26.17 | $26.25 | $26.19 | 89,045 |
| 2022-03-29 | $26.20 | $26.38 | $26.10 | $26.33 | $26.24 | 141,309 |
| 2022-03-28 | $26.12 | $26.12 | $25.84 | $26.08 | $25.99 | 100,127 |
| 2022-03-25 | $26.05 | $26.14 | $25.95 | $26.10 | $26.01 | 131,129 |
| 2022-03-24 | $25.80 | $25.96 | $25.72 | $25.91 | $25.81 | 141,200 |
| 2022-03-23 | $25.87 | $25.87 | $25.63 | $25.63 | $25.54 | 93,215 |
| 2022-03-22 | $25.79 | $26.48 | $25.70 | $25.86 | $25.77 | 180,842 |
| 2022-03-21 | $25.57 | $25.73 | $25.47 | $25.63 | $25.54 | 100,789 |
| 2022-03-18 | $25.50 | $25.60 | $25.30 | $25.56 | $25.47 | 84,077 |
| 2022-03-17 | $25.30 | $25.43 | $25.09 | $25.42 | $25.33 | 87,901 |
| 2022-03-16 | $25.00 | $25.21 | $24.73 | $25.11 | $25.02 | 195,286 |
| 2022-03-15 | $24.45 | $24.83 | $24.45 | $24.78 | $24.69 | 106,810 |
| 2022-03-14 | $24.64 | $24.72 | $24.36 | $24.44 | $24.35 | 51,320 |
| 2022-03-11 | $24.98 | $25.05 | $24.59 | $24.60 | $24.51 | 58,416 |
| 2022-03-10 | $24.64 | $24.85 | $24.54 | $24.82 | $24.73 | 88,028 |
| 2022-03-09 | $24.88 | $24.95 | $24.70 | $24.76 | $24.67 | 152,541 |
| 2022-03-08 | $24.61 | $24.86 | $24.37 | $24.37 | $24.28 | 115,714 |
| 2022-03-07 | $25.07 | $25.11 | $24.63 | $24.63 | $24.54 | 127,661 |
| 2022-03-04 | $25.13 | $25.13 | $24.86 | $25.10 | $25.01 | 556,981 |
| 2022-03-03 | $25.34 | $25.34 | $25.09 | $25.14 | $25.05 | 114,188 |
| 2022-03-02 | $24.93 | $25.34 | $24.93 | $25.21 | $25.12 | 147,685 |
| 2022-03-01 | $25.13 | $25.15 | $24.63 | $24.76 | $24.67 | 94,551 |
| 2022-02-28 | $25.06 | $25.18 | $24.85 | $25.14 | $25.05 | 51,097 |
| 2022-02-25 | $24.67 | $25.32 | $24.67 | $25.19 | $25.10 | 108,968 |
| 2022-02-24 | $24.03 | $25.58 | $23.92 | $24.64 | $24.55 | 1,234,245 |
Capital Group Dividend Value ETF (CGDV) News Headlines
Recent Capital Group Dividend Value ETF (CGDV) News
Similar Companies to Capital Group Dividend Value ETF (CGDV) 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 | -- | -- | -- |