Capital Group Global Growth Equity ETF (CGGO) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.30 ($0.60) 2.25%
Capital Group Global Growth Equity ETF - Daily Information
Click for more stock information on Capital Group Global Growth Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.06 |
| Previous Close | $27.30 |
| High | $27.43 |
| Low | $26.98 |
| Adjusted Open | $27.06 |
| Previous Adjusted Close | $27.30 |
| Adjusted High | $27.43 |
| Adjusted Low | $26.98 |
About Capital Group Global Growth Equity ETF (CGGO)
Capital Group Global Growth Equity ETF
Invest in Capital Group Global Growth Equity ETF (CGGO)
Historical Stock Data for Capital Group Global Growth Equity ETF (CGGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | $27.06 | $27.43 | $26.98 | $27.30 | $27.30 | 1,333,211 |
| 2025-04-21 | $27.00 | $27.07 | $26.46 | $26.70 | $26.70 | 1,210,694 |
| 2025-04-17 | $27.32 | $27.38 | $27.09 | $27.16 | $27.16 | 1,492,158 |
| 2025-04-16 | $27.32 | $27.49 | $26.90 | $27.17 | $27.17 | 1,405,254 |
| 2025-04-15 | $27.67 | $27.83 | $27.56 | $27.63 | $27.63 | 1,010,764 |
| 2025-04-14 | $27.79 | $27.79 | $27.27 | $27.55 | $27.55 | 1,030,980 |
| 2025-04-11 | $26.85 | $27.46 | $26.72 | $27.38 | $27.38 | 1,896,512 |
| 2025-04-10 | $27.00 | $27.08 | $26.09 | $26.82 | $26.82 | 1,741,268 |
| 2025-04-09 | $25.23 | $27.71 | $25.13 | $27.52 | $27.52 | 2,479,391 |
| 2025-04-08 | $26.55 | $26.59 | $24.96 | $25.31 | $25.31 | 2,291,011 |
| 2025-04-07 | $25.00 | $26.33 | $24.67 | $25.61 | $25.61 | 4,595,083 |
| 2025-04-04 | $26.63 | $26.65 | $25.86 | $25.88 | $25.88 | 3,704,227 |
| 2025-04-03 | $27.74 | $27.93 | $27.48 | $27.52 | $27.52 | 2,389,377 |
| 2025-04-02 | $28.18 | $28.74 | $28.13 | $28.63 | $28.63 | 1,125,345 |
| 2025-04-01 | $28.27 | $28.53 | $28.12 | $28.44 | $28.44 | 921,943 |
| 2025-03-31 | $28.01 | $28.39 | $27.75 | $28.33 | $28.33 | 722,374 |
| 2025-03-28 | $28.81 | $28.81 | $28.35 | $28.42 | $28.42 | 635,130 |
| 2025-03-27 | $28.92 | $29.08 | $28.81 | $28.93 | $28.93 | 727,232 |
| 2025-03-26 | $29.42 | $29.42 | $28.95 | $29.05 | $29.05 | 773,544 |
| 2025-03-25 | $29.63 | $29.63 | $29.49 | $29.56 | $29.56 | 676,627 |
| 2025-03-24 | $29.27 | $29.54 | $29.27 | $29.47 | $29.47 | 853,504 |
| 2025-03-21 | $28.90 | $29.13 | $28.85 | $29.13 | $29.13 | 633,615 |
| 2025-03-20 | $29.02 | $29.34 | $28.97 | $29.20 | $29.20 | 769,245 |
| 2025-03-19 | $29.10 | $29.50 | $29.01 | $29.30 | $29.30 | 841,460 |
| 2025-03-18 | $29.21 | $29.21 | $28.89 | $29.06 | $29.06 | 823,578 |
| 2025-03-17 | $28.96 | $29.37 | $28.96 | $29.22 | $29.22 | 730,531 |
| 2025-03-14 | $28.66 | $28.95 | $28.62 | $28.88 | $28.88 | 607,974 |
| 2025-03-13 | $28.61 | $28.63 | $28.23 | $28.35 | $28.35 | 842,149 |
| 2025-03-12 | $28.81 | $28.86 | $28.48 | $28.69 | $28.69 | 729,173 |
| 2025-03-11 | $28.56 | $28.75 | $28.24 | $28.46 | $28.46 | 1,119,118 |
| 2025-03-10 | $28.82 | $28.92 | $28.24 | $28.51 | $28.51 | 1,180,463 |
| 2025-03-07 | $29.23 | $29.46 | $28.89 | $29.41 | $29.41 | 994,524 |
| 2025-03-06 | $29.38 | $29.69 | $29.18 | $29.28 | $29.28 | 665,552 |
| 2025-03-05 | $29.44 | $29.89 | $29.38 | $29.81 | $29.81 | 1,279,185 |
| 2025-03-04 | $29.11 | $29.60 | $28.75 | $29.20 | $29.20 | 883,248 |
| 2025-03-03 | $29.98 | $30.01 | $29.17 | $29.36 | $29.36 | 871,940 |
| 2025-02-28 | $29.37 | $29.67 | $29.20 | $29.66 | $29.66 | 1,177,188 |
| 2025-02-27 | $30.07 | $30.07 | $29.40 | $29.42 | $29.42 | 907,284 |
| 2025-02-26 | $30.00 | $30.27 | $29.90 | $30.00 | $30.00 | 851,321 |
| 2025-02-25 | $29.94 | $29.98 | $29.63 | $29.86 | $29.86 | 1,056,586 |
| 2025-02-24 | $30.19 | $30.19 | $29.84 | $29.88 | $29.88 | 921,045 |
| 2025-02-21 | $30.63 | $30.63 | $30.09 | $30.13 | $30.13 | 1,018,548 |
| 2025-02-20 | $30.61 | $30.62 | $30.39 | $30.56 | $30.56 | 695,484 |
| 2025-02-19 | $30.56 | $30.61 | $30.47 | $30.61 | $30.61 | 848,486 |
| 2025-02-18 | $30.82 | $30.82 | $30.62 | $30.75 | $30.75 | 856,020 |
| 2025-02-14 | $30.75 | $30.75 | $30.62 | $30.66 | $30.66 | 702,203 |
| 2025-02-13 | $30.49 | $30.71 | $30.42 | $30.68 | $30.68 | 762,386 |
| 2025-02-12 | $30.23 | $30.52 | $30.18 | $30.48 | $30.48 | 792,816 |
| 2025-02-11 | $30.45 | $30.60 | $30.40 | $30.54 | $30.54 | 840,187 |
| 2025-02-10 | $30.53 | $30.61 | $30.51 | $30.57 | $30.57 | 708,807 |
| 2025-02-07 | $30.74 | $30.76 | $30.34 | $30.39 | $30.39 | 639,774 |
| 2025-02-06 | $30.58 | $30.67 | $30.49 | $30.64 | $30.64 | 1,128,561 |
| 2025-02-05 | $30.26 | $30.46 | $30.17 | $30.44 | $30.44 | 1,096,200 |
| 2025-02-04 | $30.08 | $30.24 | $30.03 | $30.20 | $30.20 | 637,350 |
| 2025-02-03 | $29.72 | $30.11 | $29.63 | $29.96 | $29.96 | 1,893,337 |
| 2025-01-31 | $30.53 | $30.69 | $30.25 | $30.28 | $30.28 | 1,193,277 |
| 2025-01-30 | $30.30 | $30.52 | $30.25 | $30.41 | $30.41 | 851,943 |
| 2025-01-29 | $30.23 | $30.28 | $30.01 | $30.15 | $30.15 | 593,278 |
| 2025-01-28 | $30.01 | $30.23 | $29.84 | $30.20 | $30.20 | 776,216 |
| 2025-01-27 | $29.91 | $30.06 | $29.78 | $29.95 | $29.95 | 928,513 |
| 2025-01-24 | $30.92 | $30.94 | $30.77 | $30.84 | $30.84 | 760,417 |
| 2025-01-23 | $30.49 | $30.75 | $30.44 | $30.74 | $30.74 | 783,285 |
| 2025-01-22 | $30.53 | $30.66 | $30.46 | $30.51 | $30.51 | 945,435 |
| 2025-01-21 | $30.15 | $30.35 | $30.07 | $30.33 | $30.33 | 865,296 |
| 2025-01-17 | $29.96 | $29.98 | $29.84 | $29.87 | $29.87 | 788,256 |
| 2025-01-16 | $29.77 | $29.90 | $29.69 | $29.73 | $29.73 | 1,188,364 |
| 2025-01-15 | $29.50 | $29.61 | $29.42 | $29.52 | $29.52 | 822,964 |
| 2025-01-14 | $29.28 | $29.28 | $28.95 | $29.15 | $29.15 | 894,304 |
| 2025-01-13 | $28.84 | $29.11 | $28.80 | $29.11 | $29.11 | 792,236 |
| 2025-01-10 | $29.43 | $29.50 | $29.08 | $29.19 | $29.19 | 1,096,824 |
| 2025-01-08 | $29.52 | $29.61 | $29.36 | $29.57 | $29.57 | 743,081 |
| 2025-01-07 | $30.06 | $30.06 | $29.50 | $29.58 | $29.58 | 821,648 |
| 2025-01-06 | $29.90 | $30.06 | $29.82 | $29.88 | $29.88 | 836,222 |
| 2025-01-03 | $29.41 | $29.59 | $29.31 | $29.54 | $29.54 | 909,292 |
| 2025-01-02 | $29.36 | $29.53 | $29.08 | $29.23 | $29.23 | 948,940 |
| 2024-12-31 | $29.40 | $29.42 | $29.15 | $29.22 | $29.22 | 933,535 |
| 2024-12-30 | $29.29 | $29.46 | $29.14 | $29.32 | $29.32 | 1,102,685 |
| 2024-12-27 | $29.67 | $29.69 | $29.42 | $29.62 | $29.62 | 852,167 |
| 2024-12-26 | $29.72 | $29.90 | $29.69 | $29.80 | $29.80 | 785,232 |
| 2024-12-24 | $29.82 | $29.96 | $29.71 | $29.94 | $29.81 | 579,233 |
| 2024-12-23 | $29.50 | $29.79 | $29.41 | $29.77 | $29.64 | 847,936 |
| 2024-12-20 | $29.05 | $29.70 | $29.03 | $29.46 | $29.34 | 951,324 |
| 2024-12-19 | $29.69 | $29.71 | $29.37 | $29.39 | $29.27 | 1,370,745 |
| 2024-12-18 | $30.43 | $30.48 | $29.46 | $29.49 | $29.37 | 692,053 |
| 2024-12-17 | $30.33 | $30.39 | $30.24 | $30.33 | $30.20 | 497,433 |
| 2024-12-16 | $30.45 | $30.54 | $30.44 | $30.44 | $30.31 | 502,986 |
| 2024-12-13 | $30.47 | $30.49 | $30.27 | $30.38 | $30.25 | 499,876 |
| 2024-12-12 | $30.42 | $30.46 | $30.23 | $30.24 | $30.11 | 609,507 |
| 2024-12-11 | $30.39 | $30.52 | $30.34 | $30.48 | $30.35 | 515,137 |
| 2024-12-10 | $30.43 | $30.43 | $30.13 | $30.18 | $30.05 | 519,028 |
| 2024-12-09 | $30.64 | $30.66 | $30.44 | $30.46 | $30.33 | 680,052 |
| 2024-12-06 | $30.59 | $30.65 | $30.54 | $30.59 | $30.46 | 475,342 |
| 2024-12-05 | $30.54 | $30.59 | $30.47 | $30.49 | $30.36 | 562,398 |
| 2024-12-04 | $30.49 | $30.59 | $30.46 | $30.55 | $30.42 | 859,634 |
| 2024-12-03 | $30.26 | $30.36 | $30.22 | $30.36 | $30.23 | 502,319 |
| 2024-12-02 | $30.12 | $30.25 | $30.08 | $30.21 | $30.08 | 468,527 |
| 2024-11-29 | $29.84 | $30.09 | $29.84 | $30.04 | $29.91 | 266,526 |
| 2024-11-27 | $29.82 | $29.85 | $29.67 | $29.78 | $29.65 | 452,598 |
| 2024-11-26 | $29.86 | $29.87 | $29.74 | $29.83 | $29.70 | 661,789 |
| 2024-11-25 | $29.90 | $29.93 | $29.68 | $29.80 | $29.67 | 643,234 |
| 2024-11-22 | $29.66 | $29.76 | $29.61 | $29.72 | $29.59 | 651,163 |
| 2024-11-21 | $29.64 | $29.71 | $29.38 | $29.66 | $29.54 | 718,761 |
| 2024-11-20 | $29.47 | $29.53 | $29.21 | $29.51 | $29.39 | 693,712 |
| 2024-11-19 | $29.22 | $29.52 | $29.18 | $29.49 | $29.37 | 1,195,098 |
| 2024-11-18 | $29.25 | $29.41 | $29.16 | $29.38 | $29.26 | 588,926 |
| 2024-11-15 | $29.57 | $29.57 | $29.19 | $29.28 | $29.28 | 777,399 |
| 2024-11-14 | $30.00 | $30.02 | $29.70 | $29.75 | $29.75 | 813,678 |
| 2024-11-13 | $29.97 | $29.98 | $29.78 | $29.89 | $29.89 | 716,463 |
| 2024-11-12 | $30.21 | $30.21 | $29.92 | $30.06 | $30.06 | 861,822 |
| 2024-11-11 | $30.38 | $30.38 | $30.20 | $30.28 | $30.28 | 489,254 |
| 2024-11-08 | $30.34 | $30.35 | $30.21 | $30.29 | $30.29 | 542,214 |
| 2024-11-07 | $30.23 | $30.48 | $30.23 | $30.42 | $30.42 | 659,622 |
| 2024-11-06 | $30.04 | $30.10 | $29.80 | $30.06 | $30.06 | 575,493 |
| 2024-11-05 | $29.57 | $29.88 | $29.57 | $29.87 | $29.87 | 518,478 |
| 2024-11-04 | $29.60 | $29.67 | $29.43 | $29.44 | $29.44 | 665,828 |
| 2024-11-01 | $29.55 | $29.76 | $29.51 | $29.57 | $29.57 | 568,520 |
| 2024-10-31 | $29.67 | $29.67 | $29.34 | $29.39 | $29.39 | 572,223 |
| 2024-10-30 | $29.84 | $30.02 | $29.69 | $29.88 | $29.88 | 522,450 |
| 2024-10-29 | $29.99 | $30.15 | $29.93 | $30.11 | $30.11 | 589,040 |
| 2024-10-28 | $30.14 | $30.14 | $30.02 | $30.03 | $30.03 | 395,791 |
| 2024-10-25 | $30.09 | $30.21 | $29.94 | $29.98 | $29.98 | 353,563 |
| 2024-10-24 | $30.07 | $30.07 | $29.84 | $29.94 | $29.94 | 562,983 |
| 2024-10-23 | $30.07 | $30.12 | $29.78 | $29.95 | $29.95 | 390,049 |
| 2024-10-22 | $30.14 | $30.30 | $30.10 | $30.25 | $30.25 | 436,675 |
| 2024-10-21 | $30.29 | $30.37 | $30.14 | $30.28 | $30.28 | 417,503 |
| 2024-10-18 | $30.44 | $30.44 | $30.33 | $30.39 | $30.39 | 331,017 |
| 2024-10-17 | $30.39 | $30.45 | $30.29 | $30.30 | $30.30 | 484,007 |
| 2024-10-16 | $30.06 | $30.09 | $29.95 | $30.05 | $30.05 | 408,969 |
| 2024-10-15 | $30.58 | $30.58 | $29.94 | $30.01 | $30.01 | 756,740 |
| 2024-10-14 | $30.53 | $30.72 | $30.52 | $30.67 | $30.67 | 400,146 |
| 2024-10-11 | $30.25 | $30.52 | $30.25 | $30.49 | $30.49 | 444,029 |
| 2024-10-10 | $30.18 | $30.29 | $30.07 | $30.25 | $30.25 | 414,338 |
| 2024-10-09 | $30.08 | $30.32 | $30.04 | $30.31 | $30.31 | 488,994 |
| 2024-10-08 | $29.99 | $30.15 | $29.94 | $30.13 | $30.13 | 431,188 |
| 2024-10-07 | $30.04 | $30.12 | $29.90 | $29.99 | $29.99 | 579,145 |
| 2024-10-04 | $30.03 | $30.13 | $29.88 | $30.13 | $30.13 | 473,213 |
| 2024-10-03 | $29.85 | $30.01 | $29.78 | $29.86 | $29.86 | 759,482 |
| 2024-10-02 | $29.97 | $30.07 | $29.79 | $30.04 | $30.04 | 658,533 |
| 2024-10-01 | $30.16 | $30.17 | $29.77 | $29.93 | $29.93 | 692,191 |
| 2024-09-30 | $30.10 | $30.17 | $29.91 | $30.15 | $30.15 | 589,271 |
| 2024-09-27 | $30.51 | $30.52 | $30.24 | $30.29 | $30.29 | 346,705 |
| 2024-09-26 | $30.59 | $30.61 | $30.34 | $30.52 | $30.52 | 441,219 |
| 2024-09-25 | $30.21 | $30.23 | $30.03 | $30.08 | $30.08 | 390,246 |
| 2024-09-24 | $30.08 | $30.19 | $29.91 | $30.18 | $30.18 | 526,162 |
| 2024-09-23 | $29.90 | $29.96 | $29.84 | $29.89 | $29.89 | 325,860 |
| 2024-09-20 | $29.91 | $29.95 | $29.73 | $29.85 | $29.85 | 419,251 |
| 2024-09-19 | $30.04 | $30.20 | $29.86 | $30.09 | $30.09 | 441,767 |
| 2024-09-18 | $29.48 | $29.75 | $29.34 | $29.37 | $29.37 | 569,433 |
| 2024-09-17 | $29.64 | $29.64 | $29.35 | $29.47 | $29.47 | 640,707 |
| 2024-09-16 | $29.49 | $29.53 | $29.35 | $29.53 | $29.53 | 612,143 |
| 2024-09-13 | $29.30 | $29.51 | $29.30 | $29.44 | $29.44 | 685,216 |
| 2024-09-12 | $28.99 | $29.32 | $28.89 | $29.30 | $29.30 | 547,434 |
| 2024-09-11 | $28.59 | $29.04 | $28.20 | $29.00 | $29.00 | 519,207 |
| 2024-09-10 | $28.52 | $28.54 | $28.24 | $28.51 | $28.51 | 584,639 |
| 2024-09-09 | $28.43 | $28.52 | $28.28 | $28.44 | $28.44 | 727,384 |
| 2024-09-06 | $28.75 | $28.78 | $28.11 | $28.17 | $28.17 | 774,971 |
| 2024-09-05 | $28.80 | $28.90 | $28.60 | $28.73 | $28.73 | 1,231,606 |
| 2024-09-04 | $28.82 | $29.07 | $28.75 | $28.86 | $28.86 | 608,565 |
| 2024-09-03 | $29.68 | $29.70 | $28.95 | $29.05 | $29.05 | 811,514 |
| 2024-08-30 | $29.81 | $29.89 | $29.57 | $29.87 | $29.87 | 597,717 |
| 2024-08-29 | $29.76 | $29.91 | $29.56 | $29.63 | $29.63 | 569,722 |
| 2024-08-28 | $29.75 | $29.77 | $29.44 | $29.61 | $29.61 | 594,949 |
| 2024-08-27 | $29.65 | $29.83 | $29.58 | $29.79 | $29.79 | 657,726 |
| 2024-08-26 | $29.85 | $29.86 | $29.65 | $29.72 | $29.72 | 604,741 |
| 2024-08-23 | $29.71 | $29.93 | $29.65 | $29.88 | $29.88 | 818,566 |
| 2024-08-22 | $29.92 | $29.95 | $29.46 | $29.51 | $29.51 | 531,224 |
| 2024-08-21 | $29.71 | $29.86 | $29.66 | $29.80 | $29.80 | 1,780,633 |
| 2024-08-20 | $29.74 | $29.80 | $29.54 | $29.65 | $29.65 | 562,447 |
| 2024-08-19 | $29.48 | $29.72 | $29.42 | $29.72 | $29.72 | 488,709 |
| 2024-08-16 | $29.32 | $29.45 | $29.28 | $29.40 | $29.40 | 403,978 |
| 2024-08-15 | $29.18 | $29.41 | $29.14 | $29.39 | $29.39 | 631,290 |
| 2024-08-14 | $28.84 | $28.95 | $28.72 | $28.90 | $28.90 | 876,221 |
| 2024-08-13 | $28.44 | $28.81 | $28.44 | $28.79 | $28.79 | 722,425 |
| 2024-08-12 | $28.33 | $28.43 | $28.19 | $28.30 | $28.30 | 532,521 |
| 2024-08-09 | $28.11 | $28.37 | $28.08 | $28.33 | $28.33 | 510,726 |
| 2024-08-08 | $27.76 | $28.14 | $27.58 | $28.13 | $28.13 | 698,117 |
| 2024-08-07 | $28.03 | $28.04 | $27.33 | $27.36 | $27.36 | 937,071 |
| 2024-08-06 | $27.37 | $27.92 | $27.28 | $27.58 | $27.58 | 1,472,214 |
| 2024-08-05 | $26.71 | $27.56 | $26.52 | $27.25 | $27.25 | 1,523,007 |
| 2024-08-02 | $28.00 | $28.04 | $27.61 | $27.87 | $27.87 | 1,132,826 |
| 2024-08-01 | $29.08 | $29.22 | $28.35 | $28.53 | $28.53 | 804,058 |
| 2024-07-31 | $28.98 | $29.26 | $28.92 | $29.14 | $29.14 | 774,579 |
| 2024-07-30 | $28.73 | $28.82 | $28.30 | $28.47 | $28.47 | 1,097,380 |
| 2024-07-29 | $28.70 | $28.76 | $28.51 | $28.58 | $28.58 | 396,325 |
| 2024-07-26 | $28.58 | $28.82 | $28.53 | $28.69 | $28.69 | 595,937 |
| 2024-07-25 | $28.45 | $28.74 | $28.08 | $28.31 | $28.31 | 1,665,013 |
| 2024-07-24 | $29.12 | $29.12 | $28.57 | $28.61 | $28.61 | 617,652 |
| 2024-07-23 | $29.39 | $29.53 | $29.34 | $29.37 | $29.37 | 698,585 |
| 2024-07-22 | $29.32 | $29.46 | $29.18 | $29.44 | $29.44 | 620,392 |
| 2024-07-19 | $29.20 | $29.30 | $29.02 | $29.05 | $29.05 | 833,160 |
| 2024-07-18 | $29.70 | $29.70 | $29.12 | $29.27 | $29.27 | 1,670,110 |
| 2024-07-17 | $29.84 | $29.85 | $29.54 | $29.55 | $29.55 | 553,987 |
| 2024-07-16 | $30.28 | $30.34 | $30.20 | $30.33 | $30.33 | 920,196 |
| 2024-07-15 | $30.37 | $30.40 | $30.14 | $30.20 | $30.20 | 443,743 |
| 2024-07-12 | $30.20 | $30.51 | $30.18 | $30.32 | $30.32 | 694,049 |
| 2024-07-11 | $30.38 | $30.39 | $30.02 | $30.07 | $30.07 | 1,099,102 |
| 2024-07-10 | $30.04 | $30.31 | $30.00 | $30.29 | $30.29 | 555,928 |
| 2024-07-09 | $30.05 | $30.05 | $29.86 | $29.88 | $29.88 | 945,151 |
| 2024-07-08 | $30.16 | $30.18 | $29.99 | $30.05 | $30.05 | 537,034 |
| 2024-07-05 | $29.98 | $30.06 | $29.84 | $30.05 | $30.05 | 558,489 |
| 2024-07-03 | $29.71 | $29.88 | $29.69 | $29.87 | $29.87 | 992,263 |
| 2024-07-02 | $29.33 | $29.58 | $29.32 | $29.57 | $29.57 | 725,395 |
| 2024-07-01 | $29.58 | $29.59 | $29.33 | $29.47 | $29.47 | 710,296 |
| 2024-06-28 | $29.53 | $29.72 | $29.35 | $29.44 | $29.44 | 767,425 |
| 2024-06-27 | $29.75 | $29.83 | $29.62 | $29.70 | $29.50 | 3,425,061 |
| 2024-06-26 | $29.72 | $29.78 | $29.63 | $29.76 | $29.56 | 379,411 |
| 2024-06-25 | $29.72 | $29.89 | $29.63 | $29.88 | $29.68 | 716,314 |
| 2024-06-24 | $29.82 | $29.93 | $29.67 | $29.67 | $29.47 | 699,744 |
| 2024-06-21 | $29.71 | $29.83 | $29.65 | $29.73 | $29.53 | 462,787 |
| 2024-06-20 | $30.13 | $30.13 | $29.78 | $29.89 | $29.69 | 672,614 |
| 2024-06-18 | $29.95 | $30.08 | $29.85 | $30.04 | $29.84 | 756,133 |
| 2024-06-17 | $29.72 | $29.98 | $29.63 | $29.92 | $29.72 | 489,201 |
| 2024-06-14 | $29.50 | $29.64 | $29.45 | $29.63 | $29.43 | 436,648 |
| 2024-06-13 | $29.93 | $29.93 | $29.64 | $29.80 | $29.60 | 521,152 |
| 2024-06-12 | $29.91 | $30.03 | $29.81 | $29.89 | $29.69 | 658,962 |
| 2024-06-11 | $29.48 | $29.55 | $29.28 | $29.52 | $29.52 | 508,408 |
| 2024-06-10 | $29.41 | $29.66 | $29.35 | $29.63 | $29.63 | 666,516 |
| 2024-06-07 | $29.60 | $29.72 | $29.52 | $29.55 | $29.55 | 544,431 |
| 2024-06-06 | $29.83 | $29.83 | $29.64 | $29.75 | $29.75 | 629,640 |
| 2024-06-05 | $29.45 | $29.73 | $29.38 | $29.71 | $29.71 | 519,678 |
| 2024-06-04 | $29.17 | $29.21 | $28.99 | $29.19 | $29.19 | 640,720 |
| 2024-06-03 | $29.31 | $29.46 | $28.99 | $29.24 | $29.24 | 572,242 |
| 2024-05-31 | $29.05 | $29.11 | $28.72 | $29.11 | $29.11 | 736,067 |
| 2024-05-30 | $29.03 | $29.11 | $28.91 | $28.99 | $28.99 | 588,098 |
| 2024-05-29 | $29.13 | $29.19 | $29.09 | $29.10 | $29.10 | 645,995 |
| 2024-05-28 | $29.52 | $29.52 | $29.36 | $29.49 | $29.49 | 683,645 |
| 2024-05-24 | $29.37 | $29.55 | $29.32 | $29.50 | $29.50 | 463,145 |
| 2024-05-23 | $29.59 | $29.62 | $29.20 | $29.28 | $29.28 | 613,197 |
| 2024-05-22 | $29.41 | $29.41 | $29.19 | $29.30 | $29.30 | 1,028,856 |
| 2024-05-21 | $29.34 | $29.46 | $29.30 | $29.45 | $29.45 | 536,520 |
| 2024-05-20 | $29.37 | $29.50 | $29.34 | $29.43 | $29.43 | 679,161 |
| 2024-05-17 | $29.27 | $29.33 | $29.21 | $29.33 | $29.33 | 486,596 |
| 2024-05-16 | $29.45 | $29.48 | $29.29 | $29.30 | $29.30 | 606,799 |
| 2024-05-15 | $29.28 | $29.53 | $29.26 | $29.53 | $29.53 | 667,048 |
| 2024-05-14 | $29.00 | $29.18 | $28.95 | $29.16 | $29.16 | 697,293 |
| 2024-05-13 | $29.12 | $29.12 | $28.95 | $28.97 | $28.97 | 531,613 |
| 2024-05-10 | $29.00 | $29.14 | $28.97 | $29.01 | $29.01 | 517,458 |
| 2024-05-09 | $28.73 | $28.90 | $28.70 | $28.90 | $28.90 | 573,717 |
| 2024-05-08 | $28.62 | $28.79 | $28.60 | $28.74 | $28.74 | 846,975 |
| 2024-05-07 | $28.72 | $28.78 | $28.63 | $28.70 | $28.70 | 788,541 |
| 2024-05-06 | $28.46 | $28.65 | $28.42 | $28.64 | $28.64 | 676,250 |
| 2024-05-03 | $28.30 | $28.41 | $28.17 | $28.35 | $28.35 | 965,764 |
| 2024-05-02 | $27.91 | $28.03 | $27.69 | $27.96 | $27.96 | 1,136,918 |
| 2024-05-01 | $27.80 | $28.14 | $27.63 | $27.72 | $27.72 | 844,657 |
| 2024-04-30 | $28.14 | $28.23 | $27.81 | $27.81 | $27.81 | 535,874 |
| 2024-04-29 | $28.27 | $28.27 | $28.10 | $28.23 | $28.23 | 550,327 |
| 2024-04-26 | $28.06 | $28.30 | $28.04 | $28.24 | $28.24 | 791,648 |
| 2024-04-25 | $27.52 | $27.93 | $27.45 | $27.87 | $27.87 | 833,439 |
| 2024-04-24 | $28.06 | $28.11 | $27.77 | $27.91 | $27.91 | 2,620,186 |
| 2024-04-23 | $27.73 | $28.02 | $27.68 | $27.98 | $27.98 | 786,088 |
| 2024-04-22 | $27.39 | $27.69 | $27.32 | $27.54 | $27.54 | 677,150 |
| 2024-04-19 | $27.51 | $27.58 | $27.18 | $27.26 | $27.26 | 754,678 |
| 2024-04-18 | $27.64 | $27.79 | $27.50 | $27.54 | $27.54 | 842,888 |
| 2024-04-17 | $27.99 | $28.01 | $27.58 | $27.69 | $27.69 | 906,964 |
| 2024-04-16 | $27.82 | $27.96 | $27.71 | $27.84 | $27.84 | 879,961 |
| 2024-04-15 | $28.46 | $28.47 | $27.81 | $27.86 | $27.86 | 1,082,607 |
| 2024-04-12 | $28.41 | $28.45 | $28.08 | $28.16 | $28.16 | 551,487 |
| 2024-04-11 | $28.59 | $28.71 | $28.33 | $28.67 | $28.67 | 425,818 |
| 2024-04-10 | $28.38 | $28.57 | $28.35 | $28.48 | $28.48 | 755,206 |
| 2024-04-09 | $28.89 | $28.89 | $28.49 | $28.73 | $28.73 | 493,993 |
| 2024-04-08 | $28.85 | $28.86 | $28.72 | $28.78 | $28.78 | 484,922 |
| 2024-04-05 | $28.45 | $28.79 | $28.40 | $28.71 | $28.71 | 602,068 |
| 2024-04-04 | $28.98 | $29.01 | $28.38 | $28.41 | $28.41 | 686,044 |
| 2024-04-03 | $28.57 | $28.83 | $28.54 | $28.75 | $28.75 | 688,960 |
| 2024-04-02 | $28.60 | $28.64 | $28.50 | $28.63 | $28.63 | 551,426 |
| 2024-04-01 | $28.83 | $29.05 | $28.82 | $28.87 | $28.87 | 633,556 |
| 2024-03-28 | $28.84 | $28.88 | $28.80 | $28.80 | $28.80 | 499,546 |
| 2024-03-27 | $28.94 | $28.94 | $28.70 | $28.85 | $28.85 | 718,613 |
| 2024-03-26 | $28.92 | $28.93 | $28.79 | $28.81 | $28.81 | 521,509 |
| 2024-03-25 | $28.80 | $28.88 | $28.76 | $28.80 | $28.80 | 540,505 |
| 2024-03-22 | $28.90 | $28.92 | $28.82 | $28.85 | $28.85 | 480,435 |
| 2024-03-21 | $29.01 | $29.05 | $28.92 | $28.93 | $28.93 | 774,957 |
| 2024-03-20 | $28.55 | $28.81 | $28.48 | $28.79 | $28.79 | 618,429 |
| 2024-03-19 | $28.35 | $28.53 | $28.28 | $28.51 | $28.51 | 636,858 |
| 2024-03-18 | $28.46 | $28.54 | $28.38 | $28.41 | $28.41 | 602,505 |
| 2024-03-15 | $28.41 | $28.44 | $28.26 | $28.33 | $28.33 | 621,986 |
| 2024-03-14 | $28.65 | $28.68 | $28.37 | $28.52 | $28.52 | 1,512,362 |
| 2024-03-13 | $28.63 | $28.66 | $28.54 | $28.60 | $28.60 | 667,285 |
| 2024-03-12 | $28.41 | $28.66 | $28.27 | $28.66 | $28.66 | 672,815 |
| 2024-03-11 | $28.30 | $28.31 | $28.11 | $28.24 | $28.24 | 513,732 |
| 2024-03-08 | $28.73 | $28.80 | $28.31 | $28.39 | $28.39 | 596,454 |
| 2024-03-07 | $28.44 | $28.70 | $28.42 | $28.66 | $28.66 | 535,315 |
| 2024-03-06 | $28.19 | $28.30 | $28.10 | $28.21 | $28.21 | 509,670 |
| 2024-03-05 | $28.16 | $28.16 | $27.84 | $27.95 | $27.95 | 549,249 |
| 2024-03-04 | $28.27 | $28.36 | $28.25 | $28.26 | $28.26 | 454,286 |
| 2024-03-01 | $27.93 | $28.24 | $27.92 | $28.22 | $28.22 | 537,876 |
| 2024-02-29 | $27.83 | $27.89 | $27.67 | $27.84 | $27.84 | 509,247 |
| 2024-02-28 | $27.75 | $27.79 | $27.70 | $27.75 | $27.75 | 497,831 |
| 2024-02-27 | $27.86 | $27.94 | $27.81 | $27.88 | $27.88 | 578,557 |
| 2024-02-26 | $27.96 | $27.97 | $27.88 | $27.92 | $27.92 | 446,615 |
| 2024-02-23 | $28.02 | $28.06 | $27.85 | $27.93 | $27.93 | 379,333 |
| 2024-02-22 | $27.73 | $28.00 | $27.73 | $27.96 | $27.96 | 477,640 |
| 2024-02-21 | $27.24 | $27.37 | $27.19 | $27.37 | $27.37 | 484,218 |
| 2024-02-20 | $27.43 | $27.51 | $27.23 | $27.34 | $27.34 | 606,590 |
| 2024-02-16 | $27.50 | $27.64 | $27.42 | $27.48 | $27.48 | 513,533 |
| 2024-02-15 | $27.48 | $27.58 | $27.43 | $27.56 | $27.56 | 568,465 |
| 2024-02-14 | $27.20 | $27.36 | $27.15 | $27.34 | $27.34 | 659,415 |
| 2024-02-13 | $27.00 | $27.12 | $26.83 | $26.97 | $26.97 | 820,930 |
| 2024-02-12 | $27.47 | $27.56 | $27.37 | $27.42 | $27.42 | 563,979 |
| 2024-02-09 | $27.35 | $27.53 | $27.33 | $27.50 | $27.50 | 574,864 |
| 2024-02-08 | $27.23 | $27.33 | $27.19 | $27.32 | $27.32 | 615,532 |
| 2024-02-07 | $27.03 | $27.22 | $27.00 | $27.19 | $27.19 | 482,971 |
| 2024-02-06 | $26.92 | $26.93 | $26.77 | $26.91 | $26.91 | 758,295 |
| 2024-02-05 | $26.80 | $26.88 | $26.65 | $26.83 | $26.83 | 669,779 |
| 2024-02-02 | $26.60 | $26.80 | $26.58 | $26.76 | $26.76 | 519,346 |
| 2024-02-01 | $26.42 | $26.64 | $26.37 | $26.62 | $26.62 | 783,170 |
| 2024-01-31 | $26.55 | $26.63 | $26.31 | $26.33 | $26.33 | 642,518 |
| 2024-01-30 | $26.63 | $26.66 | $26.54 | $26.62 | $26.62 | 470,645 |
| 2024-01-29 | $26.46 | $26.66 | $26.43 | $26.66 | $26.66 | 501,310 |
| 2024-01-26 | $26.44 | $26.52 | $26.38 | $26.45 | $26.45 | 547,982 |
| 2024-01-25 | $26.30 | $26.34 | $26.20 | $26.31 | $26.31 | 447,391 |
| 2024-01-24 | $26.27 | $26.37 | $26.18 | $26.20 | $26.20 | 1,205,279 |
| 2024-01-23 | $25.92 | $25.96 | $25.82 | $25.95 | $25.95 | 967,745 |
| 2024-01-22 | $25.93 | $26.00 | $25.91 | $25.94 | $25.94 | 842,050 |
| 2024-01-19 | $25.74 | $25.91 | $25.66 | $25.88 | $25.88 | 584,370 |
| 2024-01-18 | $25.52 | $25.72 | $25.48 | $25.71 | $25.71 | 719,461 |
| 2024-01-17 | $25.32 | $25.38 | $25.17 | $25.37 | $25.37 | 573,828 |
| 2024-01-16 | $25.51 | $25.59 | $25.40 | $25.47 | $25.47 | 542,158 |
| 2024-01-12 | $25.66 | $25.73 | $25.57 | $25.64 | $25.64 | 606,565 |
| 2024-01-11 | $25.67 | $25.71 | $25.37 | $25.63 | $25.63 | 732,688 |
| 2024-01-10 | $25.54 | $25.65 | $25.46 | $25.61 | $25.61 | 796,637 |
| 2024-01-09 | $25.37 | $25.52 | $25.34 | $25.47 | $25.47 | 525,395 |
| 2024-01-08 | $25.23 | $25.55 | $25.23 | $25.55 | $25.55 | 502,539 |
| 2024-01-05 | $25.21 | $25.35 | $25.13 | $25.20 | $25.20 | 563,569 |
| 2024-01-04 | $25.12 | $25.38 | $25.12 | $25.21 | $25.21 | 613,715 |
| 2024-01-03 | $25.18 | $25.26 | $25.12 | $25.15 | $25.15 | 511,575 |
| 2024-01-02 | $25.51 | $25.51 | $25.32 | $25.40 | $25.40 | 527,264 |
| 2023-12-29 | $25.73 | $25.82 | $25.65 | $25.73 | $25.73 | 1,092,429 |
| 2023-12-28 | $25.82 | $25.86 | $25.76 | $25.77 | $25.77 | 484,307 |
| 2023-12-27 | $25.82 | $25.83 | $25.74 | $25.82 | $25.82 | 598,640 |
| 2023-12-26 | $25.80 | $25.91 | $25.75 | $25.85 | $25.77 | 351,101 |
| 2023-12-22 | $25.73 | $25.76 | $25.61 | $25.70 | $25.62 | 741,456 |
| 2023-12-21 | $25.60 | $25.73 | $25.51 | $25.72 | $25.64 | 766,356 |
| 2023-12-20 | $25.64 | $25.75 | $25.33 | $25.34 | $25.26 | 1,128,270 |
| 2023-12-19 | $25.55 | $25.70 | $25.55 | $25.69 | $25.61 | 725,163 |
| 2023-12-18 | $25.51 | $25.56 | $25.43 | $25.53 | $25.45 | 609,529 |
| 2023-12-15 | $25.45 | $25.54 | $25.38 | $25.42 | $25.42 | 904,049 |
| 2023-12-14 | $25.53 | $25.61 | $25.38 | $25.50 | $25.50 | 692,496 |
| 2023-12-13 | $25.12 | $25.41 | $25.03 | $25.38 | $25.38 | 646,512 |
| 2023-12-12 | $24.96 | $25.11 | $24.90 | $25.11 | $25.11 | 553,054 |
| 2023-12-11 | $24.81 | $24.98 | $24.79 | $24.97 | $24.97 | 729,881 |
| 2023-12-08 | $24.64 | $24.79 | $24.62 | $24.78 | $24.78 | 516,071 |
| 2023-12-07 | $24.58 | $24.66 | $24.49 | $24.66 | $24.66 | 599,754 |
| 2023-12-06 | $24.72 | $24.72 | $24.47 | $24.48 | $24.48 | 615,259 |
| 2023-12-05 | $24.49 | $24.59 | $24.44 | $24.57 | $24.57 | 633,563 |
| 2023-12-04 | $24.55 | $24.60 | $24.43 | $24.59 | $24.59 | 756,762 |
| 2023-12-01 | $24.58 | $24.77 | $24.52 | $24.72 | $24.72 | 697,098 |
| 2023-11-30 | $24.63 | $24.63 | $24.49 | $24.62 | $24.62 | 712,270 |
| 2023-11-29 | $24.69 | $24.74 | $24.59 | $24.62 | $24.62 | 671,084 |
| 2023-11-28 | $24.58 | $24.64 | $24.50 | $24.58 | $24.58 | 738,673 |
| 2023-11-27 | $24.69 | $24.72 | $24.64 | $24.66 | $24.66 | 509,690 |
| 2023-11-24 | $24.68 | $24.76 | $24.68 | $24.76 | $24.76 | 177,591 |
| 2023-11-22 | $24.67 | $24.72 | $24.56 | $24.67 | $24.67 | 557,334 |
| 2023-11-21 | $24.65 | $24.65 | $24.52 | $24.58 | $24.58 | 590,336 |
| 2023-11-20 | $24.51 | $24.74 | $24.48 | $24.70 | $24.70 | 637,212 |
| 2023-11-17 | $24.42 | $24.51 | $24.39 | $24.48 | $24.48 | 753,181 |
| 2023-11-16 | $24.31 | $24.39 | $24.26 | $24.38 | $24.38 | 753,188 |
| 2023-11-15 | $24.38 | $24.41 | $24.26 | $24.30 | $24.30 | 775,193 |
| 2023-11-14 | $24.17 | $24.34 | $24.17 | $24.28 | $24.28 | 595,719 |
| 2023-11-13 | $23.70 | $23.87 | $23.64 | $23.82 | $23.82 | 869,045 |
| 2023-11-10 | $23.50 | $23.82 | $23.45 | $23.81 | $23.81 | 674,408 |
| 2023-11-09 | $23.71 | $23.74 | $23.46 | $23.47 | $23.47 | 891,806 |
| 2023-11-08 | $23.65 | $23.69 | $23.53 | $23.64 | $23.64 | 786,186 |
| 2023-11-07 | $23.52 | $23.62 | $23.46 | $23.55 | $23.55 | 626,432 |
| 2023-11-06 | $23.52 | $23.60 | $23.47 | $23.58 | $23.58 | 568,662 |
| 2023-11-03 | $23.46 | $23.59 | $23.42 | $23.52 | $23.52 | 797,540 |
| 2023-11-02 | $23.13 | $23.31 | $23.04 | $23.30 | $23.30 | 525,907 |
| 2023-11-01 | $22.55 | $22.83 | $22.55 | $22.82 | $22.82 | 609,264 |
| 2023-10-31 | $22.48 | $22.54 | $22.35 | $22.52 | $22.52 | 557,806 |
| 2023-10-30 | $22.37 | $22.46 | $22.28 | $22.41 | $22.41 | 620,601 |
| 2023-10-27 | $22.32 | $22.34 | $22.08 | $22.13 | $22.13 | 706,248 |
| 2023-10-26 | $22.36 | $22.38 | $22.10 | $22.17 | $22.17 | 638,338 |
| 2023-10-25 | $22.62 | $22.63 | $22.36 | $22.39 | $22.39 | 695,785 |
| 2023-10-24 | $22.61 | $22.72 | $22.54 | $22.68 | $22.68 | 998,479 |
| 2023-10-23 | $22.37 | $22.70 | $22.31 | $22.53 | $22.53 | 807,916 |
| 2023-10-20 | $22.69 | $22.73 | $22.47 | $22.49 | $22.49 | 656,883 |
| 2023-10-19 | $22.95 | $23.00 | $22.67 | $22.73 | $22.73 | 853,373 |
| 2023-10-18 | $23.10 | $23.13 | $22.85 | $22.91 | $22.91 | 711,287 |
| 2023-10-17 | $23.01 | $23.35 | $23.00 | $23.26 | $23.26 | 714,523 |
| 2023-10-16 | $23.09 | $23.27 | $23.09 | $23.24 | $23.24 | 506,467 |
| 2023-10-13 | $23.27 | $23.31 | $22.95 | $23.03 | $23.03 | 753,364 |
| 2023-10-12 | $23.37 | $23.43 | $23.13 | $23.23 | $23.23 | 613,272 |
| 2023-10-11 | $23.38 | $23.39 | $23.21 | $23.38 | $23.38 | 440,781 |
| 2023-10-10 | $23.13 | $23.34 | $23.12 | $23.24 | $23.24 | 303,176 |
| 2023-10-09 | $22.83 | $23.05 | $22.78 | $23.03 | $23.03 | 649,396 |
| 2023-10-06 | $22.67 | $23.08 | $22.58 | $23.02 | $23.02 | 550,928 |
| 2023-10-05 | $22.72 | $22.74 | $22.52 | $22.71 | $22.71 | 495,661 |
| 2023-10-04 | $22.61 | $22.74 | $22.50 | $22.71 | $22.71 | 656,237 |
| 2023-10-03 | $22.75 | $22.80 | $22.43 | $22.51 | $22.51 | 1,039,187 |
| 2023-10-02 | $22.83 | $22.92 | $22.72 | $22.88 | $22.88 | 598,996 |
| 2023-09-29 | $23.21 | $23.21 | $22.88 | $22.92 | $22.92 | 1,082,414 |
| 2023-09-28 | $22.72 | $23.03 | $22.70 | $22.94 | $22.94 | 1,189,841 |
| 2023-09-27 | $22.82 | $22.85 | $22.54 | $22.73 | $22.73 | 419,725 |
| 2023-09-26 | $22.85 | $22.87 | $22.67 | $22.72 | $22.72 | 581,807 |
| 2023-09-25 | $22.85 | $22.96 | $22.79 | $22.96 | $22.96 | 414,261 |
| 2023-09-22 | $23.06 | $23.14 | $22.94 | $22.95 | $22.95 | 487,424 |
| 2023-09-21 | $23.17 | $23.17 | $22.95 | $22.96 | $22.96 | 472,275 |
| 2023-09-20 | $23.63 | $23.65 | $23.36 | $23.37 | $23.37 | 514,725 |
| 2023-09-19 | $23.53 | $23.53 | $23.37 | $23.51 | $23.51 | 399,576 |
| 2023-09-18 | $23.53 | $23.63 | $23.50 | $23.59 | $23.59 | 511,579 |
| 2023-09-15 | $23.91 | $23.91 | $23.64 | $23.67 | $23.67 | 587,208 |
| 2023-09-14 | $23.96 | $23.99 | $23.83 | $23.95 | $23.95 | 715,280 |
| 2023-09-13 | $23.77 | $23.87 | $23.73 | $23.80 | $23.80 | 459,560 |
| 2023-09-12 | $23.83 | $23.91 | $23.79 | $23.81 | $23.81 | 459,278 |
| 2023-09-11 | $23.99 | $24.01 | $23.90 | $23.99 | $23.99 | 468,958 |
| 2023-09-08 | $23.87 | $23.95 | $23.82 | $23.87 | $23.87 | 408,416 |
| 2023-09-07 | $23.82 | $23.91 | $23.73 | $23.89 | $23.89 | 648,523 |
| 2023-09-06 | $24.06 | $24.07 | $23.87 | $23.98 | $23.98 | 521,041 |
| 2023-09-05 | $24.17 | $24.17 | $24.05 | $24.07 | $24.07 | 425,943 |
| 2023-09-01 | $24.36 | $24.36 | $24.11 | $24.18 | $24.18 | 416,089 |
| 2023-08-31 | $24.26 | $24.30 | $24.12 | $24.15 | $24.15 | 692,751 |
| 2023-08-30 | $24.26 | $24.35 | $24.21 | $24.29 | $24.29 | 435,164 |
| 2023-08-29 | $23.90 | $24.24 | $23.85 | $24.24 | $24.24 | 430,406 |
| 2023-08-28 | $23.85 | $23.91 | $23.80 | $23.89 | $23.89 | 345,326 |
| 2023-08-25 | $23.68 | $23.77 | $23.44 | $23.69 | $23.69 | 647,883 |
| 2023-08-24 | $24.06 | $24.06 | $23.59 | $23.60 | $23.60 | 536,032 |
| 2023-08-23 | $23.83 | $24.04 | $23.80 | $23.97 | $23.97 | 471,719 |
| 2023-08-22 | $23.89 | $23.89 | $23.70 | $23.73 | $23.73 | 650,735 |
| 2023-08-21 | $23.64 | $23.79 | $23.56 | $23.76 | $23.76 | 348,101 |
| 2023-08-18 | $23.41 | $23.60 | $23.35 | $23.56 | $23.56 | 556,863 |
| 2023-08-17 | $23.81 | $23.81 | $23.50 | $23.53 | $23.53 | 507,385 |
| 2023-08-16 | $23.86 | $23.93 | $23.73 | $23.73 | $23.73 | 482,643 |
| 2023-08-15 | $24.00 | $24.01 | $23.85 | $23.88 | $23.88 | 446,822 |
| 2023-08-14 | $23.91 | $24.10 | $23.87 | $24.10 | $24.10 | 494,662 |
| 2023-08-11 | $24.05 | $24.09 | $23.97 | $24.02 | $24.02 | 486,368 |
| 2023-08-10 | $24.36 | $24.52 | $24.16 | $24.21 | $24.21 | 724,823 |
| 2023-08-09 | $24.29 | $24.32 | $24.14 | $24.16 | $24.16 | 858,821 |
| 2023-08-08 | $24.26 | $24.29 | $24.10 | $24.27 | $24.27 | 417,839 |
| 2023-08-07 | $24.24 | $24.33 | $24.16 | $24.32 | $24.32 | 325,494 |
| 2023-08-04 | $24.28 | $24.34 | $24.02 | $24.05 | $24.05 | 419,325 |
| 2023-08-03 | $24.15 | $24.32 | $24.13 | $24.21 | $24.21 | 397,248 |
| 2023-08-02 | $24.49 | $24.49 | $24.21 | $24.24 | $24.24 | 496,094 |
| 2023-08-01 | $24.69 | $24.72 | $24.64 | $24.68 | $24.68 | 440,924 |
| 2023-07-31 | $24.86 | $24.86 | $24.74 | $24.80 | $24.80 | 454,092 |
| 2023-07-28 | $24.72 | $24.85 | $24.66 | $24.81 | $24.81 | 1,174,458 |
| 2023-07-27 | $24.71 | $24.77 | $24.42 | $24.47 | $24.47 | 407,979 |
| 2023-07-26 | $24.36 | $24.59 | $24.36 | $24.52 | $24.52 | 567,982 |
| 2023-07-25 | $24.50 | $24.63 | $24.50 | $24.57 | $24.57 | 537,555 |
| 2023-07-24 | $24.54 | $24.55 | $24.44 | $24.51 | $24.51 | 448,041 |
| 2023-07-21 | $24.63 | $24.63 | $24.51 | $24.55 | $24.55 | 517,713 |
| 2023-07-20 | $24.64 | $24.67 | $24.43 | $24.46 | $24.46 | 445,306 |
| 2023-07-19 | $24.87 | $24.89 | $24.67 | $24.71 | $24.71 | 754,240 |
| 2023-07-18 | $24.66 | $24.89 | $24.62 | $24.86 | $24.86 | 494,405 |
| 2023-07-17 | $24.60 | $24.73 | $24.53 | $24.69 | $24.69 | 487,388 |
| 2023-07-14 | $24.76 | $24.84 | $24.66 | $24.69 | $24.69 | 1,015,054 |
| 2023-07-13 | $24.54 | $24.66 | $24.54 | $24.64 | $24.64 | 385,528 |
| 2023-07-12 | $24.29 | $24.36 | $24.21 | $24.32 | $24.32 | 379,138 |
| 2023-07-11 | $23.95 | $24.02 | $23.84 | $24.01 | $24.01 | 395,188 |
| 2023-07-10 | $23.74 | $23.87 | $23.72 | $23.87 | $23.87 | 203,963 |
| 2023-07-07 | $23.74 | $23.93 | $23.73 | $23.76 | $23.76 | 541,120 |
| 2023-07-06 | $23.80 | $23.80 | $23.64 | $23.77 | $23.77 | 399,242 |
| 2023-07-05 | $24.13 | $24.17 | $24.06 | $24.09 | $24.09 | 340,634 |
| 2023-07-03 | $24.27 | $24.29 | $24.21 | $24.26 | $24.26 | 257,589 |
| 2023-06-30 | $24.22 | $24.34 | $24.19 | $24.29 | $24.29 | 378,475 |
| 2023-06-29 | $23.94 | $24.04 | $23.94 | $24.03 | $24.03 | 408,534 |
| 2023-06-28 | $24.05 | $24.16 | $24.00 | $24.11 | $24.00 | 528,886 |
| 2023-06-27 | $23.93 | $24.11 | $23.85 | $24.08 | $23.97 | 336,712 |
| 2023-06-26 | $23.93 | $23.94 | $23.80 | $23.81 | $23.70 | 330,546 |
| 2023-06-23 | $23.87 | $23.95 | $23.82 | $23.89 | $23.78 | 316,048 |
| 2023-06-22 | $24.00 | $24.12 | $23.97 | $24.12 | $24.01 | 716,207 |
| 2023-06-21 | $24.08 | $24.14 | $24.00 | $24.06 | $23.95 | 549,543 |
| 2023-06-20 | $24.18 | $24.18 | $24.01 | $24.13 | $24.02 | 413,833 |
| 2023-06-16 | $24.56 | $24.57 | $24.33 | $24.36 | $24.36 | 396,666 |
| 2023-06-15 | $24.19 | $24.52 | $24.16 | $24.47 | $24.47 | 382,840 |
| 2023-06-14 | $24.19 | $24.25 | $24.02 | $24.20 | $24.20 | 685,713 |
| 2023-06-13 | $24.17 | $24.22 | $24.07 | $24.18 | $24.18 | 452,892 |
| 2023-06-12 | $23.91 | $24.03 | $23.83 | $24.03 | $24.03 | 1,136,565 |
| 2023-06-09 | $23.77 | $23.85 | $23.72 | $23.79 | $23.79 | 420,836 |
| 2023-06-08 | $23.65 | $23.79 | $23.61 | $23.78 | $23.78 | 367,950 |
| 2023-06-07 | $23.78 | $23.84 | $23.56 | $23.60 | $23.60 | 475,396 |
| 2023-06-06 | $23.74 | $23.80 | $23.68 | $23.79 | $23.79 | 581,211 |
| 2023-06-05 | $23.80 | $23.83 | $23.70 | $23.74 | $23.74 | 519,643 |
| 2023-06-02 | $23.73 | $23.84 | $23.65 | $23.81 | $23.81 | 413,882 |
| 2023-06-01 | $23.28 | $23.55 | $23.26 | $23.48 | $23.48 | 536,746 |
| 2023-05-31 | $23.33 | $23.33 | $23.15 | $23.30 | $23.30 | 706,110 |
| 2023-05-30 | $23.75 | $23.75 | $23.39 | $23.46 | $23.46 | 640,166 |
| 2023-05-26 | $23.41 | $23.67 | $23.41 | $23.64 | $23.64 | 393,637 |
| 2023-05-25 | $23.33 | $23.35 | $23.21 | $23.31 | $23.31 | 530,529 |
| 2023-05-24 | $23.16 | $23.16 | $23.01 | $23.07 | $23.07 | 976,661 |
| 2023-05-23 | $23.56 | $23.56 | $23.27 | $23.30 | $23.30 | 392,852 |
| 2023-05-22 | $23.68 | $23.76 | $23.64 | $23.71 | $23.71 | 688,549 |
| 2023-05-19 | $23.70 | $23.71 | $23.59 | $23.66 | $23.66 | 322,187 |
| 2023-05-18 | $23.49 | $23.66 | $23.43 | $23.65 | $23.65 | 520,732 |
| 2023-05-17 | $23.37 | $23.53 | $23.24 | $23.50 | $23.50 | 540,723 |
| 2023-05-16 | $23.38 | $23.39 | $23.27 | $23.28 | $23.28 | 387,361 |
| 2023-05-15 | $23.38 | $23.45 | $23.31 | $23.45 | $23.45 | 510,727 |
| 2023-05-12 | $23.39 | $23.40 | $23.20 | $23.31 | $23.31 | 414,905 |
| 2023-05-11 | $23.36 | $23.39 | $23.26 | $23.39 | $23.39 | 455,706 |
| 2023-05-10 | $23.46 | $23.47 | $23.24 | $23.43 | $23.43 | 553,897 |
| 2023-05-09 | $23.28 | $23.35 | $23.26 | $23.30 | $23.30 | 328,016 |
| 2023-05-08 | $23.50 | $23.50 | $23.40 | $23.48 | $23.48 | 568,760 |
| 2023-05-05 | $23.23 | $23.50 | $23.18 | $23.44 | $23.44 | 461,323 |
| 2023-05-04 | $23.19 | $23.22 | $23.06 | $23.11 | $23.11 | 606,651 |
| 2023-05-03 | $23.41 | $23.55 | $23.28 | $23.28 | $23.28 | 663,712 |
| 2023-05-02 | $23.47 | $23.47 | $23.20 | $23.37 | $23.37 | 417,979 |
| 2023-05-01 | $23.61 | $23.65 | $23.54 | $23.55 | $23.55 | 472,787 |
| 2023-04-28 | $23.36 | $23.60 | $23.35 | $23.60 | $23.60 | 328,336 |
| 2023-04-27 | $23.26 | $23.43 | $23.14 | $23.41 | $23.41 | 248,739 |
| 2023-04-26 | $23.17 | $23.23 | $23.02 | $23.06 | $23.06 | 486,619 |
| 2023-04-25 | $23.24 | $23.24 | $22.96 | $22.96 | $22.96 | 320,178 |
| 2023-04-24 | $23.36 | $23.38 | $23.25 | $23.33 | $23.33 | 385,578 |
| 2023-04-21 | $23.31 | $23.37 | $23.18 | $23.35 | $23.35 | 761,857 |
| 2023-04-20 | $23.26 | $23.41 | $23.22 | $23.29 | $23.29 | 719,417 |
| 2023-04-19 | $23.26 | $23.38 | $23.24 | $23.36 | $23.36 | 439,580 |
| 2023-04-18 | $23.49 | $23.50 | $23.36 | $23.44 | $23.44 | 705,294 |
| 2023-04-17 | $23.33 | $23.36 | $23.22 | $23.36 | $23.36 | 689,042 |
| 2023-04-14 | $23.34 | $23.47 | $23.22 | $23.33 | $23.33 | 917,969 |
| 2023-04-13 | $23.22 | $23.44 | $23.21 | $23.42 | $23.42 | 711,923 |
| 2023-04-12 | $23.24 | $23.24 | $23.02 | $23.06 | $23.06 | 1,017,977 |
| 2023-04-11 | $23.11 | $23.13 | $23.04 | $23.07 | $23.07 | 308,964 |
| 2023-04-10 | $22.94 | $23.04 | $22.83 | $23.04 | $23.04 | 557,044 |
| 2023-04-06 | $22.93 | $23.07 | $22.86 | $23.03 | $23.03 | 367,067 |
| 2023-04-05 | $23.10 | $23.10 | $22.88 | $22.97 | $22.97 | 471,223 |
| 2023-04-04 | $23.24 | $23.30 | $23.08 | $23.13 | $23.13 | 481,785 |
| 2023-04-03 | $23.10 | $23.23 | $23.07 | $23.23 | $23.23 | 397,247 |
| 2023-03-31 | $22.93 | $23.07 | $22.92 | $23.06 | $23.06 | 534,259 |
| 2023-03-30 | $22.89 | $22.89 | $22.77 | $22.87 | $22.87 | 884,122 |
| 2023-03-29 | $22.65 | $22.68 | $22.56 | $22.67 | $22.67 | 562,487 |
| 2023-03-28 | $22.44 | $22.44 | $22.28 | $22.39 | $22.39 | 831,288 |
| 2023-03-27 | $22.47 | $22.48 | $22.34 | $22.40 | $22.40 | 1,138,699 |
| 2023-03-24 | $22.25 | $22.34 | $22.07 | $22.34 | $22.34 | 1,031,405 |
| 2023-03-23 | $22.48 | $22.65 | $22.17 | $22.33 | $22.33 | 774,140 |
| 2023-03-22 | $22.47 | $22.69 | $22.21 | $22.21 | $22.21 | 427,482 |
| 2023-03-21 | $22.33 | $22.46 | $22.24 | $22.41 | $22.41 | 493,398 |
| 2023-03-20 | $22.02 | $22.16 | $21.96 | $22.12 | $22.12 | 502,331 |
| 2023-03-17 | $21.98 | $22.05 | $21.79 | $21.91 | $21.91 | 372,937 |
| 2023-03-16 | $21.50 | $22.05 | $21.44 | $22.05 | $22.05 | 699,427 |
| 2023-03-15 | $21.48 | $21.68 | $21.35 | $21.65 | $21.65 | 1,100,800 |
| 2023-03-14 | $21.95 | $22.08 | $21.83 | $22.03 | $22.03 | 860,555 |
| 2023-03-13 | $21.53 | $21.91 | $21.49 | $21.69 | $21.69 | 631,849 |
| 2023-03-10 | $21.94 | $22.01 | $21.62 | $21.67 | $21.67 | 572,598 |
| 2023-03-09 | $22.21 | $22.31 | $21.87 | $21.92 | $21.92 | 716,213 |
| 2023-03-08 | $22.17 | $22.22 | $22.07 | $22.20 | $22.20 | 441,534 |
| 2023-03-07 | $22.50 | $22.50 | $22.12 | $22.17 | $22.17 | 761,536 |
| 2023-03-06 | $22.57 | $22.63 | $22.46 | $22.48 | $22.48 | 571,607 |
| 2023-03-03 | $22.33 | $22.59 | $22.29 | $22.57 | $22.57 | 1,014,136 |
| 2023-03-02 | $21.97 | $22.31 | $21.95 | $22.28 | $22.28 | 918,378 |
| 2023-03-01 | $22.16 | $22.23 | $22.01 | $22.10 | $22.10 | 481,974 |
| 2023-02-28 | $22.06 | $22.11 | $21.98 | $21.99 | $21.99 | 463,424 |
| 2023-02-27 | $22.22 | $22.24 | $22.09 | $22.11 | $22.11 | 426,053 |
| 2023-02-24 | $21.96 | $21.99 | $21.83 | $21.91 | $21.91 | 467,272 |
| 2023-02-23 | $22.36 | $22.38 | $22.07 | $22.30 | $22.30 | 601,159 |
| 2023-02-22 | $22.26 | $22.27 | $22.07 | $22.14 | $22.14 | 430,649 |
| 2023-02-21 | $22.41 | $22.46 | $22.22 | $22.24 | $22.24 | 483,874 |
| 2023-02-17 | $22.61 | $22.67 | $22.50 | $22.65 | $22.65 | 510,338 |
| 2023-02-16 | $22.75 | $22.96 | $22.72 | $22.74 | $22.74 | 539,633 |
| 2023-02-15 | $22.88 | $23.08 | $22.83 | $23.08 | $23.08 | 589,112 |
| 2023-02-14 | $22.97 | $23.20 | $22.85 | $23.10 | $23.10 | 479,973 |
| 2023-02-13 | $22.83 | $23.06 | $22.79 | $23.05 | $23.05 | 605,482 |
| 2023-02-10 | $22.67 | $22.72 | $22.58 | $22.70 | $22.70 | 539,846 |
| 2023-02-09 | $23.02 | $23.08 | $22.67 | $22.73 | $22.73 | 1,143,013 |
| 2023-02-08 | $22.91 | $22.95 | $22.72 | $22.76 | $22.76 | 402,131 |
| 2023-02-07 | $22.68 | $23.08 | $22.63 | $23.02 | $23.02 | 663,965 |
| 2023-02-06 | $22.72 | $22.78 | $22.62 | $22.73 | $22.73 | 449,964 |
| 2023-02-03 | $22.91 | $23.17 | $22.86 | $22.92 | $22.92 | 712,585 |
| 2023-02-02 | $23.19 | $23.19 | $22.97 | $23.13 | $23.13 | 886,971 |
| 2023-02-01 | $22.72 | $23.12 | $22.53 | $22.99 | $22.99 | 896,657 |
| 2023-01-31 | $22.46 | $22.70 | $22.40 | $22.70 | $22.70 | 480,243 |
| 2023-01-30 | $22.53 | $22.64 | $22.44 | $22.45 | $22.45 | 902,511 |
| 2023-01-27 | $22.66 | $22.83 | $22.62 | $22.72 | $22.72 | 438,612 |
| 2023-01-26 | $22.74 | $22.78 | $22.54 | $22.78 | $22.78 | 379,787 |
| 2023-01-25 | $22.40 | $22.66 | $22.30 | $22.64 | $22.64 | 291,877 |
| 2023-01-24 | $22.59 | $22.64 | $22.49 | $22.62 | $22.62 | 781,367 |
| 2023-01-23 | $22.52 | $22.76 | $22.47 | $22.73 | $22.73 | 606,037 |
| 2023-01-20 | $22.18 | $22.45 | $22.10 | $22.44 | $22.44 | 449,907 |
| 2023-01-19 | $22.17 | $22.20 | $21.99 | $22.07 | $22.07 | 523,185 |
| 2023-01-18 | $22.61 | $22.63 | $22.20 | $22.21 | $22.21 | 419,598 |
| 2023-01-17 | $22.40 | $22.46 | $22.32 | $22.41 | $22.41 | 323,431 |
| 2023-01-13 | $22.14 | $22.41 | $22.14 | $22.38 | $22.38 | 425,252 |
| 2023-01-12 | $22.13 | $22.29 | $21.88 | $22.25 | $22.25 | 656,119 |
| 2023-01-11 | $21.84 | $22.01 | $21.83 | $22.00 | $22.00 | 742,093 |
| 2023-01-10 | $21.64 | $21.80 | $21.64 | $21.79 | $21.79 | 353,239 |
| 2023-01-09 | $21.78 | $21.91 | $21.67 | $21.68 | $21.68 | 276,307 |
| 2023-01-06 | $21.28 | $21.62 | $21.06 | $21.58 | $21.58 | 741,376 |
| 2023-01-05 | $21.18 | $21.19 | $21.03 | $21.09 | $21.09 | 456,087 |
| 2023-01-04 | $21.37 | $21.38 | $21.11 | $21.31 | $21.31 | 606,868 |
| 2023-01-03 | $21.26 | $21.36 | $20.95 | $21.09 | $21.09 | 831,974 |
| 2022-12-30 | $21.03 | $21.05 | $20.86 | $21.01 | $21.01 | 855,717 |
| 2022-12-29 | $21.01 | $21.22 | $20.94 | $21.17 | $21.17 | 831,004 |
| 2022-12-28 | $21.03 | $21.10 | $20.77 | $20.78 | $20.78 | 774,195 |
| 2022-12-27 | $21.14 | $21.14 | $20.96 | $21.02 | $21.02 | 841,507 |
| 2022-12-23 | $20.94 | $21.07 | $20.85 | $21.04 | $21.04 | 502,996 |
| 2022-12-22 | $21.24 | $21.24 | $20.83 | $21.08 | $21.00 | 918,649 |
| 2022-12-21 | $21.19 | $21.39 | $21.14 | $21.36 | $21.28 | 576,880 |
| 2022-12-20 | $21.02 | $21.13 | $20.92 | $21.07 | $20.99 | 576,501 |
| 2022-12-19 | $21.24 | $21.24 | $20.95 | $21.03 | $20.95 | 759,803 |
| 2022-12-16 | $21.34 | $21.41 | $21.13 | $21.23 | $21.15 | 1,479,444 |
| 2022-12-15 | $21.81 | $21.81 | $21.38 | $21.47 | $21.47 | 725,313 |
| 2022-12-14 | $22.09 | $22.25 | $21.84 | $22.03 | $22.03 | 895,823 |
| 2022-12-13 | $22.50 | $22.50 | $21.97 | $22.11 | $22.11 | 1,221,950 |
| 2022-12-12 | $21.68 | $21.85 | $21.62 | $21.85 | $21.85 | 780,481 |
| 2022-12-09 | $21.74 | $21.83 | $21.63 | $21.64 | $21.64 | 700,179 |
| 2022-12-08 | $21.64 | $21.78 | $21.52 | $21.75 | $21.75 | 1,246,792 |
| 2022-12-07 | $21.47 | $21.57 | $21.40 | $21.50 | $21.50 | 864,897 |
| 2022-12-06 | $21.75 | $21.75 | $21.36 | $21.46 | $21.46 | 507,510 |
| 2022-12-05 | $21.90 | $21.91 | $21.63 | $21.71 | $21.71 | 633,353 |
| 2022-12-02 | $21.69 | $21.98 | $21.68 | $21.94 | $21.94 | 568,221 |
| 2022-12-01 | $21.91 | $21.98 | $21.76 | $21.92 | $21.92 | 732,027 |
| 2022-11-30 | $21.27 | $21.80 | $21.14 | $21.80 | $21.80 | 1,198,718 |
| 2022-11-29 | $21.11 | $21.18 | $21.01 | $21.10 | $21.10 | 1,594,280 |
| 2022-11-28 | $21.20 | $21.26 | $21.00 | $21.06 | $21.06 | 682,343 |
| 2022-11-25 | $21.26 | $21.31 | $21.21 | $21.26 | $21.26 | 138,980 |
| 2022-11-23 | $21.16 | $21.30 | $21.14 | $21.26 | $21.26 | 788,407 |
| 2022-11-22 | $20.98 | $21.14 | $20.88 | $21.14 | $21.14 | 458,588 |
| 2022-11-21 | $20.93 | $20.94 | $20.82 | $20.89 | $20.89 | 499,175 |
| 2022-11-18 | $21.13 | $21.13 | $20.91 | $21.06 | $21.06 | 641,674 |
| 2022-11-17 | $20.76 | $21.01 | $20.72 | $20.95 | $20.95 | 1,036,814 |
| 2022-11-16 | $21.11 | $21.11 | $20.95 | $20.97 | $20.97 | 750,359 |
| 2022-11-15 | $21.36 | $21.36 | $20.92 | $21.11 | $21.11 | 926,936 |
| 2022-11-14 | $21.02 | $21.14 | $20.91 | $20.91 | $20.91 | 642,990 |
| 2022-11-11 | $20.94 | $21.12 | $20.83 | $21.09 | $21.09 | 812,333 |
| 2022-11-10 | $20.47 | $20.77 | $20.30 | $20.76 | $20.76 | 913,860 |
| 2022-11-09 | $19.86 | $19.93 | $19.60 | $19.63 | $19.63 | 1,118,792 |
| 2022-11-08 | $19.86 | $20.05 | $19.73 | $19.94 | $19.94 | 1,631,681 |
| 2022-11-07 | $19.65 | $19.79 | $19.55 | $19.75 | $19.75 | 992,702 |
| 2022-11-04 | $19.46 | $19.60 | $19.24 | $19.54 | $19.54 | 477,606 |
| 2022-11-03 | $19.04 | $19.16 | $18.91 | $19.04 | $19.04 | 842,793 |
| 2022-11-02 | $19.66 | $19.86 | $19.22 | $19.22 | $19.22 | 923,357 |
| 2022-11-01 | $19.95 | $19.98 | $19.61 | $19.67 | $19.67 | 780,448 |
| 2022-10-31 | $19.68 | $19.74 | $19.59 | $19.66 | $19.66 | 474,062 |
| 2022-10-28 | $19.40 | $19.81 | $19.36 | $19.80 | $19.80 | 561,966 |
| 2022-10-27 | $19.63 | $19.68 | $19.39 | $19.41 | $19.41 | 699,085 |
| 2022-10-26 | $19.59 | $19.92 | $19.56 | $19.64 | $19.64 | 581,838 |
| 2022-10-25 | $19.47 | $19.78 | $19.47 | $19.78 | $19.78 | 485,941 |
| 2022-10-24 | $19.36 | $19.46 | $19.16 | $19.41 | $19.41 | 518,845 |
| 2022-10-21 | $18.90 | $19.38 | $18.85 | $19.36 | $19.36 | 512,029 |
| 2022-10-20 | $19.02 | $19.29 | $18.95 | $19.00 | $19.00 | 385,859 |
| 2022-10-19 | $19.09 | $19.14 | $18.87 | $19.01 | $19.01 | 553,409 |
| 2022-10-18 | $19.50 | $19.54 | $19.09 | $19.23 | $19.23 | 1,382,190 |
| 2022-10-17 | $19.09 | $19.21 | $19.07 | $19.14 | $19.14 | 789,862 |
| 2022-10-14 | $19.24 | $19.30 | $18.67 | $18.69 | $18.69 | 942,395 |
| 2022-10-13 | $18.34 | $19.17 | $18.23 | $19.09 | $19.09 | 1,621,791 |
| 2022-10-12 | $18.71 | $18.80 | $18.66 | $18.73 | $18.73 | 1,422,741 |
| 2022-10-11 | $18.78 | $18.95 | $18.57 | $18.71 | $18.71 | 739,062 |
| 2022-10-10 | $19.20 | $19.20 | $18.81 | $18.92 | $18.92 | 659,887 |
| 2022-10-07 | $19.48 | $19.48 | $19.08 | $19.16 | $19.16 | 698,787 |
| 2022-10-06 | $19.74 | $19.87 | $19.63 | $19.66 | $19.66 | 563,535 |
| 2022-10-05 | $19.65 | $19.93 | $19.52 | $19.83 | $19.83 | 1,037,679 |
| 2022-10-04 | $19.54 | $19.84 | $19.54 | $19.84 | $19.84 | 657,984 |
| 2022-10-03 | $18.89 | $19.21 | $18.78 | $19.14 | $19.14 | 435,123 |
| 2022-09-30 | $18.88 | $19.06 | $18.68 | $18.70 | $18.70 | 628,390 |
| 2022-09-29 | $19.02 | $19.02 | $18.74 | $18.91 | $18.91 | 507,002 |
| 2022-09-28 | $18.90 | $19.33 | $18.84 | $19.27 | $19.27 | 739,160 |
| 2022-09-27 | $19.12 | $19.20 | $18.78 | $18.90 | $18.90 | 447,628 |
| 2022-09-26 | $19.08 | $19.21 | $18.88 | $18.95 | $18.95 | 1,779,093 |
| 2022-09-23 | $19.25 | $19.25 | $18.91 | $19.11 | $19.11 | 449,822 |
| 2022-09-22 | $19.60 | $19.61 | $19.41 | $19.48 | $19.48 | 353,333 |
| 2022-09-21 | $20.02 | $20.18 | $19.67 | $19.67 | $19.67 | 557,534 |
| 2022-09-20 | $20.05 | $20.10 | $19.87 | $20.01 | $20.01 | 208,694 |
| 2022-09-19 | $20.01 | $20.27 | $20.01 | $20.27 | $20.27 | 209,262 |
| 2022-09-16 | $20.25 | $20.26 | $20.07 | $20.24 | $20.24 | 248,656 |
| 2022-09-15 | $20.48 | $20.63 | $20.31 | $20.38 | $20.38 | 319,186 |
| 2022-09-14 | $20.61 | $20.67 | $20.45 | $20.60 | $20.60 | 376,002 |
| 2022-09-13 | $20.91 | $20.93 | $20.45 | $20.49 | $20.49 | 497,251 |
| 2022-09-12 | $21.28 | $21.41 | $21.27 | $21.36 | $21.36 | 315,561 |
| 2022-09-09 | $20.95 | $21.16 | $20.94 | $21.13 | $21.13 | 265,574 |
| 2022-09-08 | $20.40 | $20.73 | $20.34 | $20.73 | $20.73 | 383,069 |
| 2022-09-07 | $20.23 | $20.61 | $20.21 | $20.58 | $20.58 | 424,516 |
| 2022-09-06 | $20.40 | $20.45 | $20.17 | $20.25 | $20.25 | 447,513 |
| 2022-09-02 | $20.68 | $20.78 | $20.26 | $20.34 | $20.34 | 329,697 |
| 2022-09-01 | $20.48 | $20.54 | $20.23 | $20.53 | $20.53 | 461,187 |
| 2022-08-31 | $20.92 | $20.95 | $20.67 | $20.68 | $20.68 | 311,815 |
| 2022-08-30 | $21.08 | $21.09 | $20.68 | $20.79 | $20.79 | 448,504 |
| 2022-08-29 | $21.01 | $21.10 | $20.92 | $20.97 | $20.97 | 283,959 |
| 2022-08-26 | $21.84 | $21.84 | $21.13 | $21.14 | $21.14 | 480,403 |
| 2022-08-25 | $21.59 | $21.82 | $21.53 | $21.82 | $21.82 | 383,761 |
| 2022-08-24 | $21.39 | $21.57 | $21.35 | $21.48 | $21.48 | 808,179 |
| 2022-08-23 | $21.40 | $21.53 | $21.34 | $21.38 | $21.38 | 203,249 |
| 2022-08-22 | $21.58 | $21.59 | $21.39 | $21.42 | $21.42 | 420,436 |
| 2022-08-19 | $22.06 | $22.06 | $21.82 | $21.88 | $21.88 | 452,167 |
| 2022-08-18 | $22.22 | $22.27 | $22.12 | $22.23 | $22.23 | 300,484 |
| 2022-08-17 | $22.24 | $22.38 | $22.14 | $22.24 | $22.24 | 311,389 |
| 2022-08-16 | $22.37 | $22.50 | $22.25 | $22.41 | $22.41 | 275,553 |
| 2022-08-15 | $22.29 | $22.46 | $22.25 | $22.43 | $22.43 | 639,286 |
| 2022-08-12 | $22.14 | $22.39 | $22.12 | $22.38 | $22.38 | 238,170 |
| 2022-08-11 | $22.25 | $22.34 | $22.03 | $22.07 | $22.07 | 447,713 |
| 2022-08-10 | $22.00 | $22.11 | $21.92 | $22.10 | $22.10 | 249,098 |
| 2022-08-09 | $21.75 | $21.76 | $21.55 | $21.60 | $21.60 | 522,359 |
| 2022-08-08 | $21.94 | $22.01 | $21.77 | $21.84 | $21.84 | 201,547 |
| 2022-08-05 | $21.62 | $21.85 | $21.61 | $21.81 | $21.81 | 216,825 |
| 2022-08-04 | $21.82 | $21.91 | $21.75 | $21.88 | $21.88 | 395,011 |
| 2022-08-03 | $21.61 | $21.84 | $21.57 | $21.80 | $21.80 | 279,093 |
| 2022-08-02 | $21.54 | $21.73 | $21.43 | $21.51 | $21.51 | 174,733 |
| 2022-08-01 | $21.56 | $21.79 | $21.51 | $21.65 | $21.65 | 186,459 |
| 2022-07-29 | $21.51 | $21.74 | $21.45 | $21.72 | $21.72 | 203,524 |
| 2022-07-28 | $21.26 | $21.52 | $21.05 | $21.50 | $21.50 | 277,137 |
| 2022-07-27 | $20.84 | $21.31 | $20.84 | $21.24 | $21.24 | 264,988 |
| 2022-07-26 | $20.81 | $20.81 | $20.60 | $20.63 | $20.63 | 243,019 |
| 2022-07-25 | $20.98 | $20.98 | $20.82 | $20.94 | $20.94 | 272,206 |
| 2022-07-22 | $21.13 | $21.19 | $20.79 | $20.90 | $20.90 | 285,164 |
| 2022-07-21 | $20.87 | $21.13 | $20.81 | $21.13 | $21.13 | 224,179 |
| 2022-07-20 | $20.74 | $20.91 | $20.67 | $20.85 | $20.85 | 275,225 |
| 2022-07-19 | $20.54 | $20.79 | $20.48 | $20.77 | $20.77 | 206,889 |
| 2022-07-18 | $20.50 | $20.53 | $20.17 | $20.23 | $20.23 | 380,816 |
| 2022-07-15 | $20.16 | $20.30 | $20.04 | $20.30 | $20.30 | 267,490 |
| 2022-07-14 | $19.78 | $19.95 | $19.58 | $19.93 | $19.93 | 439,513 |
| 2022-07-13 | $19.78 | $20.12 | $19.71 | $20.00 | $20.00 | 492,026 |
| 2022-07-12 | $20.21 | $20.30 | $19.94 | $20.02 | $20.02 | 314,546 |
| 2022-07-11 | $20.29 | $20.31 | $20.14 | $20.16 | $20.16 | 246,158 |
| 2022-07-08 | $20.36 | $20.57 | $20.28 | $20.49 | $20.49 | 289,783 |
| 2022-07-07 | $20.26 | $20.51 | $20.26 | $20.49 | $20.49 | 278,853 |
| 2022-07-06 | $20.12 | $20.22 | $20.00 | $20.12 | $20.12 | 965,292 |
| 2022-07-05 | $19.67 | $20.07 | $19.59 | $20.07 | $20.07 | 255,609 |
| 2022-07-01 | $19.91 | $20.11 | $19.76 | $20.11 | $20.11 | 162,475 |
| 2022-06-30 | $20.04 | $20.20 | $19.83 | $20.08 | $20.08 | 195,248 |
| 2022-06-29 | $20.65 | $20.65 | $20.19 | $20.25 | $20.25 | 133,270 |
| 2022-06-28 | $20.75 | $20.84 | $20.31 | $20.33 | $20.29 | 265,654 |
| 2022-06-27 | $20.78 | $20.78 | $20.61 | $20.65 | $20.61 | 353,196 |
| 2022-06-24 | $20.32 | $20.69 | $20.29 | $20.69 | $20.65 | 565,833 |
| 2022-06-23 | $19.94 | $20.11 | $19.86 | $20.09 | $20.05 | 531,600 |
| 2022-06-22 | $19.79 | $20.10 | $19.74 | $19.91 | $19.87 | 358,112 |
| 2022-06-21 | $19.90 | $20.06 | $19.88 | $20.01 | $19.97 | 319,025 |
| 2022-06-17 | $19.52 | $19.69 | $19.38 | $19.55 | $19.51 | 613,136 |
| 2022-06-16 | $19.54 | $19.62 | $19.35 | $19.46 | $19.42 | 394,392 |
| 2022-06-15 | $19.90 | $20.24 | $19.71 | $20.05 | $20.01 | 530,009 |
| 2022-06-14 | $19.82 | $19.85 | $19.51 | $19.67 | $19.63 | 414,406 |
| 2022-06-13 | $20.02 | $20.07 | $19.70 | $19.76 | $19.72 | 813,161 |
| 2022-06-10 | $20.81 | $20.83 | $20.53 | $20.56 | $20.52 | 453,605 |
| 2022-06-09 | $21.50 | $21.59 | $21.12 | $21.12 | $21.08 | 556,734 |
| 2022-06-08 | $21.76 | $21.82 | $21.59 | $21.63 | $21.58 | 356,730 |
| 2022-06-07 | $21.51 | $21.86 | $21.46 | $21.85 | $21.80 | 180,792 |
| 2022-06-06 | $21.87 | $21.93 | $21.64 | $21.70 | $21.65 | 316,963 |
| 2022-06-03 | $21.73 | $21.77 | $21.55 | $21.60 | $21.55 | 485,805 |
| 2022-06-02 | $21.53 | $21.97 | $21.47 | $21.97 | $21.92 | 367,346 |
| 2022-06-01 | $21.83 | $21.86 | $21.38 | $21.52 | $21.47 | 305,257 |
| 2022-05-31 | $21.81 | $21.86 | $21.60 | $21.70 | $21.65 | 353,175 |
| 2022-05-27 | $21.53 | $21.78 | $21.52 | $21.78 | $21.73 | 247,556 |
| 2022-05-26 | $21.02 | $21.38 | $20.99 | $21.31 | $21.26 | 192,241 |
| 2022-05-25 | $20.75 | $21.07 | $20.71 | $20.96 | $20.92 | 248,594 |
| 2022-05-24 | $20.88 | $20.88 | $20.62 | $20.82 | $20.77 | 208,572 |
| 2022-05-23 | $20.99 | $21.13 | $20.91 | $21.08 | $21.04 | 162,728 |
| 2022-05-20 | $21.03 | $21.03 | $20.42 | $20.80 | $20.76 | 215,634 |
| 2022-05-19 | $20.62 | $20.94 | $20.58 | $20.77 | $20.72 | 239,513 |
| 2022-05-18 | $21.15 | $21.19 | $20.63 | $20.66 | $20.62 | 527,799 |
| 2022-05-17 | $21.41 | $21.41 | $21.12 | $21.40 | $21.35 | 498,441 |
| 2022-05-16 | $20.96 | $21.11 | $20.84 | $20.96 | $20.92 | 219,245 |
| 2022-05-13 | $20.73 | $21.08 | $20.68 | $21.03 | $20.99 | 392,240 |
| 2022-05-12 | $20.24 | $20.60 | $20.13 | $20.43 | $20.39 | 325,996 |
| 2022-05-11 | $20.65 | $20.92 | $20.36 | $20.39 | $20.35 | 251,109 |
| 2022-05-10 | $20.86 | $20.92 | $20.45 | $20.64 | $20.59 | 365,151 |
| 2022-05-09 | $20.90 | $20.93 | $20.41 | $20.48 | $20.44 | 269,709 |
| 2022-05-06 | $21.33 | $21.49 | $21.08 | $21.29 | $21.24 | 235,524 |
| 2022-05-05 | $22.18 | $22.18 | $21.36 | $21.51 | $21.46 | 197,955 |
| 2022-05-04 | $22.01 | $22.47 | $21.69 | $22.45 | $22.40 | 104,458 |
| 2022-05-03 | $21.99 | $22.09 | $21.90 | $22.00 | $21.95 | 232,153 |
| 2022-05-02 | $21.79 | $21.97 | $21.54 | $21.96 | $21.91 | 125,221 |
| 2022-04-29 | $22.33 | $22.52 | $21.84 | $21.84 | $21.79 | 68,308 |
| 2022-04-28 | $22.21 | $22.65 | $22.02 | $22.51 | $22.47 | 48,373 |
| 2022-04-27 | $22.02 | $22.29 | $21.82 | $21.98 | $21.93 | 137,955 |
| 2022-04-26 | $22.48 | $22.48 | $21.93 | $21.93 | $21.88 | 164,528 |
| 2022-04-25 | $22.40 | $22.63 | $22.23 | $22.61 | $22.56 | 101,192 |
| 2022-04-22 | $23.10 | $23.10 | $22.55 | $22.59 | $22.54 | 678,133 |
| 2022-04-21 | $23.78 | $23.85 | $23.10 | $23.14 | $23.09 | 93,474 |
| 2022-04-20 | $23.75 | $23.75 | $23.52 | $23.56 | $23.51 | 183,415 |
| 2022-04-19 | $23.11 | $23.51 | $23.07 | $23.51 | $23.46 | 73,702 |
| 2022-04-18 | $23.22 | $23.31 | $23.08 | $23.15 | $23.10 | 117,998 |
| 2022-04-14 | $23.64 | $23.64 | $23.24 | $23.25 | $23.20 | 81,742 |
| 2022-04-13 | $23.24 | $23.62 | $23.22 | $23.57 | $23.52 | 82,369 |
| 2022-04-12 | $23.54 | $23.65 | $23.14 | $23.21 | $23.16 | 88,030 |
| 2022-04-11 | $23.57 | $23.58 | $23.29 | $23.29 | $23.24 | 90,338 |
| 2022-04-08 | $23.79 | $23.92 | $23.70 | $23.80 | $23.75 | 376,028 |
| 2022-04-07 | $23.81 | $24.02 | $23.65 | $23.92 | $23.87 | 53,249 |
| 2022-04-06 | $23.97 | $24.01 | $23.73 | $23.90 | $23.84 | 54,163 |
| 2022-04-05 | $24.56 | $24.56 | $24.21 | $24.25 | $24.20 | 57,691 |
| 2022-04-04 | $24.48 | $24.70 | $24.46 | $24.70 | $24.65 | 90,627 |
| 2022-04-01 | $24.42 | $24.51 | $24.24 | $24.40 | $24.35 | 63,915 |
| 2022-03-31 | $24.62 | $24.62 | $24.29 | $24.29 | $24.24 | 100,528 |
| 2022-03-30 | $24.86 | $24.87 | $24.63 | $24.69 | $24.64 | 58,108 |
| 2022-03-29 | $25.00 | $25.25 | $24.76 | $24.94 | $24.89 | 113,275 |
| 2022-03-28 | $24.23 | $24.45 | $24.11 | $24.43 | $24.38 | 63,248 |
| 2022-03-25 | $24.39 | $24.39 | $24.09 | $24.27 | $24.22 | 49,981 |
| 2022-03-24 | $24.18 | $24.35 | $23.96 | $24.35 | $24.30 | 111,920 |
| 2022-03-23 | $24.17 | $24.27 | $24.00 | $24.02 | $23.97 | 163,003 |
| 2022-03-22 | $24.32 | $24.55 | $24.32 | $24.46 | $24.41 | 205,781 |
| 2022-03-21 | $24.28 | $24.32 | $23.93 | $24.16 | $24.11 | 122,956 |
| 2022-03-18 | $23.89 | $24.40 | $23.89 | $24.40 | $24.35 | 88,668 |
| 2022-03-17 | $23.64 | $24.00 | $23.64 | $24.00 | $23.95 | 96,405 |
| 2022-03-16 | $23.25 | $23.80 | $23.24 | $23.80 | $23.75 | 73,030 |
| 2022-03-15 | $22.50 | $22.83 | $22.49 | $22.79 | $22.74 | 84,232 |
| 2022-03-14 | $22.69 | $22.75 | $22.34 | $22.40 | $22.35 | 39,354 |
| 2022-03-11 | $23.19 | $23.19 | $22.50 | $22.50 | $22.45 | 144,734 |
| 2022-03-10 | $22.87 | $22.99 | $22.70 | $22.92 | $22.87 | 106,920 |
| 2022-03-09 | $22.87 | $23.22 | $22.79 | $23.12 | $23.07 | 148,535 |
| 2022-03-08 | $22.26 | $22.84 | $21.93 | $22.27 | $22.22 | 304,992 |
| 2022-03-07 | $23.14 | $23.14 | $22.29 | $22.48 | $22.43 | 60,246 |
| 2022-03-04 | $23.40 | $23.40 | $23.04 | $23.23 | $23.18 | 657,120 |
| 2022-03-03 | $24.25 | $24.28 | $23.71 | $23.85 | $23.80 | 112,617 |
| 2022-03-02 | $24.03 | $24.39 | $23.93 | $24.26 | $24.21 | 152,351 |
| 2022-03-01 | $24.30 | $24.63 | $23.79 | $23.94 | $23.89 | 108,314 |
| 2022-02-28 | $24.31 | $24.53 | $24.13 | $24.35 | $24.30 | 189,380 |
| 2022-02-25 | $24.38 | $24.89 | $24.21 | $24.70 | $24.65 | 92,739 |
| 2022-02-24 | $23.59 | $24.36 | $23.48 | $24.33 | $24.28 | 1,082,593 |
Capital Group Global Growth Equity ETF (CGGO) News Headlines
Recent Capital Group Global Growth Equity ETF (CGGO) News
Similar Companies to Capital Group Global Growth Equity ETF (CGGO) 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 | -- | -- | -- |