Capital Group Core Equity ETF (CGUS) Exchange: NYSE ARCA
Data as of June 25, 2025
$35.55 ($-0.19) -0.53%
Capital Group Core Equity ETF - Daily Information
Click for more stock information on Capital Group Core Equity ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $35.92 |
| Previous Close | $35.55 |
| High | $35.92 |
| Low | $35.48 |
| Adjusted Open | $35.92 |
| Previous Adjusted Close | $35.55 |
| Adjusted High | $35.92 |
| Adjusted Low | $35.48 |
About Capital Group Core Equity ETF (CGUS)
Capital Group Core Equity ETF
Invest in Capital Group Core Equity ETF (CGUS)
Historical Stock Data for Capital Group Core Equity ETF (CGUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $35.92 | $35.92 | $35.48 | $35.55 | $35.55 | 1,325,171 |
| 2025-06-18 | $35.84 | $36.02 | $35.70 | $35.74 | $35.74 | 997,529 |
| 2025-06-17 | $35.88 | $35.99 | $35.66 | $35.76 | $35.76 | 794,715 |
| 2025-06-16 | $35.89 | $36.13 | $35.89 | $36.01 | $36.01 | 782,845 |
| 2025-06-13 | $35.81 | $36.02 | $35.64 | $35.72 | $35.72 | 1,099,316 |
| 2025-06-12 | $35.91 | $36.12 | $35.87 | $36.11 | $36.11 | 654,473 |
| 2025-06-11 | $36.10 | $36.18 | $35.90 | $36.00 | $36.00 | 1,142,823 |
| 2025-06-10 | $35.92 | $36.02 | $35.80 | $35.99 | $35.99 | 748,120 |
| 2025-06-09 | $35.89 | $35.98 | $35.78 | $35.86 | $35.86 | 849,683 |
| 2025-06-06 | $35.82 | $35.96 | $35.72 | $35.82 | $35.82 | 738,011 |
| 2025-06-05 | $35.80 | $35.85 | $35.47 | $35.57 | $35.57 | 1,130,843 |
| 2025-06-04 | $35.62 | $35.73 | $35.58 | $35.63 | $35.63 | 824,736 |
| 2025-06-03 | $35.26 | $35.57 | $35.25 | $35.50 | $35.50 | 969,808 |
| 2025-06-02 | $34.97 | $35.26 | $34.81 | $35.26 | $35.26 | 1,100,226 |
| 2025-05-30 | $35.02 | $35.13 | $34.67 | $35.05 | $35.05 | 860,240 |
| 2025-05-29 | $35.20 | $35.20 | $34.83 | $35.06 | $35.06 | 785,113 |
| 2025-05-28 | $35.13 | $35.20 | $34.88 | $34.94 | $34.94 | 775,422 |
| 2025-05-27 | $34.74 | $35.09 | $34.67 | $35.08 | $35.08 | 725,020 |
| 2025-05-23 | $34.15 | $34.49 | $34.15 | $34.35 | $34.35 | 828,322 |
| 2025-05-22 | $34.52 | $34.74 | $34.45 | $34.56 | $34.56 | 943,585 |
| 2025-05-21 | $34.80 | $35.05 | $34.46 | $34.54 | $34.54 | 1,031,084 |
| 2025-05-20 | $34.99 | $35.10 | $34.85 | $35.02 | $35.02 | 1,581,193 |
| 2025-05-19 | $34.66 | $35.18 | $34.66 | $35.14 | $35.14 | 835,396 |
| 2025-05-16 | $34.94 | $35.10 | $34.79 | $35.10 | $35.10 | 775,527 |
| 2025-05-15 | $34.59 | $34.93 | $34.59 | $34.90 | $34.90 | 887,033 |
| 2025-05-14 | $34.84 | $34.85 | $34.67 | $34.75 | $34.75 | 911,925 |
| 2025-05-13 | $34.61 | $34.91 | $34.60 | $34.78 | $34.78 | 833,381 |
| 2025-05-12 | $34.53 | $34.63 | $34.26 | $34.62 | $34.62 | 1,464,600 |
| 2025-05-09 | $33.68 | $33.73 | $33.43 | $33.49 | $33.49 | 929,082 |
| 2025-05-08 | $33.58 | $33.88 | $33.38 | $33.58 | $33.58 | 837,945 |
| 2025-05-07 | $33.37 | $33.47 | $33.08 | $33.34 | $33.34 | 1,345,105 |
| 2025-05-06 | $33.30 | $33.50 | $33.21 | $33.28 | $33.28 | 892,334 |
| 2025-05-05 | $33.58 | $33.79 | $33.53 | $33.60 | $33.60 | 603,990 |
| 2025-05-02 | $33.62 | $33.87 | $33.51 | $33.77 | $33.77 | 1,444,820 |
| 2025-05-01 | $33.31 | $33.50 | $33.18 | $33.22 | $33.22 | 912,009 |
| 2025-04-30 | $32.56 | $33.02 | $32.20 | $32.93 | $32.93 | 1,206,608 |
| 2025-04-29 | $32.67 | $32.95 | $32.43 | $32.88 | $32.88 | 1,841,936 |
| 2025-04-28 | $32.78 | $32.89 | $32.40 | $32.75 | $32.75 | 1,764,817 |
| 2025-04-25 | $32.58 | $32.72 | $32.35 | $32.70 | $32.70 | 1,211,758 |
| 2025-04-24 | $31.90 | $32.53 | $31.83 | $32.50 | $32.50 | 1,419,785 |
| 2025-04-23 | $32.09 | $32.40 | $31.72 | $31.82 | $31.82 | 1,539,053 |
| 2025-04-22 | $30.98 | $31.43 | $30.90 | $31.31 | $31.31 | 1,028,629 |
| 2025-04-21 | $31.12 | $31.12 | $30.40 | $30.69 | $30.69 | 1,575,129 |
| 2025-04-17 | $31.49 | $31.62 | $31.23 | $31.36 | $31.36 | 990,896 |
| 2025-04-16 | $31.76 | $31.97 | $31.19 | $31.49 | $31.49 | 2,004,498 |
| 2025-04-15 | $32.15 | $32.38 | $31.98 | $32.04 | $32.04 | 2,087,899 |
| 2025-04-14 | $32.48 | $32.50 | $31.88 | $32.18 | $32.18 | 1,293,305 |
| 2025-04-11 | $31.34 | $32.12 | $31.22 | $32.00 | $32.00 | 1,777,669 |
| 2025-04-10 | $31.94 | $31.94 | $30.65 | $31.46 | $31.46 | 1,529,152 |
| 2025-04-09 | $29.69 | $32.84 | $29.64 | $32.53 | $32.53 | 2,368,652 |
| 2025-04-08 | $31.32 | $31.39 | $29.51 | $29.93 | $29.93 | 2,731,719 |
| 2025-04-07 | $29.37 | $31.14 | $28.95 | $30.16 | $30.16 | 3,046,412 |
| 2025-04-04 | $31.34 | $31.44 | $30.26 | $30.26 | $30.26 | 2,836,108 |
| 2025-04-03 | $32.66 | $32.78 | $32.10 | $32.14 | $32.14 | 2,801,038 |
| 2025-04-02 | $33.17 | $33.80 | $33.16 | $33.67 | $33.67 | 1,140,622 |
| 2025-04-01 | $33.28 | $33.64 | $33.12 | $33.51 | $33.51 | 1,034,934 |
| 2025-03-31 | $32.90 | $33.48 | $32.68 | $33.40 | $33.40 | 1,060,109 |
| 2025-03-28 | $33.88 | $33.94 | $33.26 | $33.30 | $33.30 | 911,809 |
| 2025-03-27 | $33.98 | $34.18 | $33.85 | $33.98 | $33.98 | 1,680,876 |
| 2025-03-26 | $34.42 | $34.48 | $33.98 | $34.07 | $34.07 | 1,101,007 |
| 2025-03-25 | $34.44 | $34.51 | $34.31 | $34.43 | $34.43 | 1,030,788 |
| 2025-03-24 | $34.17 | $34.38 | $34.17 | $34.34 | $34.34 | 1,386,203 |
| 2025-03-21 | $33.60 | $33.87 | $33.49 | $33.84 | $33.84 | 931,354 |
| 2025-03-20 | $33.74 | $34.11 | $33.68 | $33.82 | $33.82 | 846,560 |
| 2025-03-19 | $33.73 | $34.15 | $33.67 | $33.95 | $33.95 | 1,074,059 |
| 2025-03-18 | $33.80 | $33.80 | $33.47 | $33.62 | $33.62 | 1,338,903 |
| 2025-03-17 | $33.58 | $34.03 | $33.58 | $33.91 | $33.91 | 1,136,599 |
| 2025-03-14 | $33.33 | $33.68 | $33.28 | $33.63 | $33.63 | 965,533 |
| 2025-03-13 | $33.47 | $33.52 | $32.98 | $33.08 | $33.08 | 1,267,976 |
| 2025-03-12 | $33.73 | $33.77 | $33.27 | $33.53 | $33.53 | 1,160,103 |
| 2025-03-11 | $33.57 | $33.75 | $33.16 | $33.42 | $33.42 | 1,444,737 |
| 2025-03-10 | $33.94 | $34.03 | $33.31 | $33.62 | $33.62 | 2,535,698 |
| 2025-03-07 | $34.18 | $34.50 | $33.81 | $34.41 | $34.41 | 974,300 |
| 2025-03-06 | $34.41 | $34.65 | $34.10 | $34.27 | $34.27 | 963,168 |
| 2025-03-05 | $34.42 | $34.92 | $34.27 | $34.81 | $34.81 | 939,388 |
| 2025-03-04 | $34.60 | $34.82 | $34.08 | $34.34 | $34.34 | 1,833,038 |
| 2025-03-03 | $35.47 | $35.51 | $34.60 | $34.80 | $34.80 | 1,432,865 |
| 2025-02-28 | $34.91 | $35.29 | $34.66 | $35.28 | $35.28 | 980,706 |
| 2025-02-27 | $35.39 | $35.45 | $34.78 | $34.81 | $34.81 | 889,857 |
| 2025-02-26 | $35.28 | $35.52 | $35.11 | $35.24 | $35.24 | 1,141,240 |
| 2025-02-25 | $35.34 | $35.38 | $34.92 | $35.20 | $35.20 | 2,942,138 |
| 2025-02-24 | $35.67 | $35.67 | $35.27 | $35.30 | $35.30 | 1,114,001 |
| 2025-02-21 | $36.05 | $36.05 | $35.46 | $35.51 | $35.51 | 1,141,873 |
| 2025-02-20 | $36.24 | $36.27 | $36.01 | $36.16 | $36.16 | 1,094,722 |
| 2025-02-19 | $36.17 | $36.35 | $36.11 | $36.35 | $36.35 | 1,259,131 |
| 2025-02-18 | $36.33 | $36.33 | $36.09 | $36.24 | $36.24 | 995,589 |
| 2025-02-14 | $36.43 | $36.43 | $36.28 | $36.29 | $36.29 | 2,807,221 |
| 2025-02-13 | $36.24 | $36.41 | $36.13 | $36.41 | $36.41 | 1,346,383 |
| 2025-02-12 | $36.04 | $36.29 | $36.02 | $36.23 | $36.23 | 999,977 |
| 2025-02-11 | $36.19 | $36.39 | $36.12 | $36.36 | $36.36 | 911,560 |
| 2025-02-10 | $36.40 | $36.40 | $36.25 | $36.38 | $36.38 | 803,582 |
| 2025-02-07 | $36.65 | $36.65 | $36.18 | $36.21 | $36.21 | 1,577,420 |
| 2025-02-06 | $36.64 | $36.65 | $36.41 | $36.62 | $36.62 | 1,116,991 |
| 2025-02-05 | $36.38 | $36.50 | $36.21 | $36.50 | $36.50 | 1,092,402 |
| 2025-02-04 | $36.20 | $36.42 | $36.13 | $36.39 | $36.39 | 1,175,298 |
| 2025-02-03 | $35.80 | $36.30 | $35.74 | $36.16 | $36.16 | 1,761,902 |
| 2025-01-31 | $36.59 | $36.75 | $36.29 | $36.33 | $36.33 | 2,098,346 |
| 2025-01-30 | $36.26 | $36.45 | $36.15 | $36.36 | $36.36 | 1,068,964 |
| 2025-01-29 | $36.17 | $36.23 | $35.95 | $36.07 | $36.07 | 1,167,259 |
| 2025-01-28 | $36.15 | $36.31 | $35.96 | $36.25 | $36.25 | 863,684 |
| 2025-01-27 | $35.66 | $35.98 | $35.62 | $35.98 | $35.98 | 1,136,975 |
| 2025-01-24 | $36.28 | $36.38 | $36.22 | $36.30 | $36.30 | 1,059,859 |
| 2025-01-23 | $36.05 | $36.28 | $35.99 | $36.28 | $36.28 | 1,388,730 |
| 2025-01-22 | $36.10 | $36.15 | $35.99 | $36.01 | $36.01 | 1,064,546 |
| 2025-01-21 | $35.75 | $35.93 | $35.69 | $35.93 | $35.93 | 807,610 |
| 2025-01-17 | $35.53 | $35.62 | $35.45 | $35.51 | $35.51 | 967,334 |
| 2025-01-16 | $35.37 | $35.37 | $35.21 | $35.24 | $35.24 | 2,029,407 |
| 2025-01-15 | $35.26 | $35.34 | $35.12 | $35.29 | $35.29 | 1,541,739 |
| 2025-01-14 | $34.91 | $34.91 | $34.55 | $34.80 | $34.80 | 1,201,665 |
| 2025-01-13 | $34.46 | $34.79 | $34.46 | $34.77 | $34.77 | 1,214,704 |
| 2025-01-10 | $35.07 | $35.31 | $34.56 | $34.65 | $34.65 | 1,824,326 |
| 2025-01-08 | $35.14 | $35.23 | $34.97 | $35.18 | $35.18 | 989,444 |
| 2025-01-07 | $35.56 | $35.56 | $35.03 | $35.16 | $35.16 | 1,402,415 |
| 2025-01-06 | $35.45 | $35.62 | $35.31 | $35.42 | $35.42 | 880,732 |
| 2025-01-03 | $35.09 | $35.29 | $34.97 | $35.25 | $35.25 | 729,390 |
| 2025-01-02 | $35.20 | $35.28 | $34.68 | $34.90 | $34.90 | 1,746,345 |
| 2024-12-31 | $35.18 | $35.21 | $34.88 | $34.97 | $34.97 | 831,999 |
| 2024-12-30 | $35.07 | $35.24 | $34.83 | $35.08 | $35.08 | 990,517 |
| 2024-12-27 | $35.60 | $35.65 | $35.23 | $35.47 | $35.47 | 814,330 |
| 2024-12-26 | $35.67 | $35.85 | $35.61 | $35.80 | $35.80 | 828,011 |
| 2024-12-24 | $35.61 | $35.88 | $35.53 | $35.88 | $35.77 | 523,638 |
| 2024-12-23 | $35.27 | $35.55 | $35.10 | $35.53 | $35.42 | 1,002,990 |
| 2024-12-20 | $34.75 | $35.57 | $34.75 | $35.27 | $35.16 | 861,246 |
| 2024-12-19 | $35.29 | $35.35 | $34.91 | $34.92 | $34.82 | 957,589 |
| 2024-12-18 | $36.00 | $36.09 | $34.91 | $34.94 | $34.84 | 1,117,327 |
| 2024-12-17 | $36.09 | $36.11 | $35.95 | $36.04 | $35.93 | 753,950 |
| 2024-12-16 | $36.16 | $36.32 | $36.16 | $36.24 | $36.13 | 629,417 |
| 2024-12-13 | $36.03 | $36.10 | $35.90 | $36.02 | $35.91 | 723,856 |
| 2024-12-12 | $35.98 | $35.98 | $35.79 | $35.81 | $35.70 | 611,292 |
| 2024-12-11 | $35.95 | $36.08 | $35.92 | $36.03 | $35.92 | 584,792 |
| 2024-12-10 | $35.84 | $35.84 | $35.68 | $35.73 | $35.62 | 592,939 |
| 2024-12-09 | $35.88 | $35.93 | $35.71 | $35.75 | $35.64 | 699,679 |
| 2024-12-06 | $35.84 | $35.91 | $35.75 | $35.87 | $35.87 | 659,715 |
| 2024-12-05 | $35.91 | $35.91 | $35.74 | $35.75 | $35.75 | 612,865 |
| 2024-12-04 | $35.82 | $35.91 | $35.77 | $35.89 | $35.89 | 801,510 |
| 2024-12-03 | $35.60 | $35.68 | $35.57 | $35.68 | $35.68 | 690,535 |
| 2024-12-02 | $35.62 | $35.66 | $35.52 | $35.63 | $35.63 | 568,331 |
| 2024-11-29 | $35.40 | $35.62 | $35.38 | $35.56 | $35.56 | 317,296 |
| 2024-11-27 | $35.51 | $35.52 | $35.32 | $35.36 | $35.36 | 580,468 |
| 2024-11-26 | $35.34 | $35.52 | $35.31 | $35.49 | $35.49 | 781,237 |
| 2024-11-25 | $35.26 | $35.38 | $35.08 | $35.24 | $35.24 | 726,235 |
| 2024-11-22 | $34.94 | $35.10 | $34.88 | $35.05 | $35.05 | 797,155 |
| 2024-11-21 | $35.05 | $35.06 | $34.72 | $34.97 | $34.97 | 814,680 |
| 2024-11-20 | $34.84 | $34.92 | $34.57 | $34.92 | $34.92 | 909,144 |
| 2024-11-19 | $34.59 | $34.90 | $34.56 | $34.86 | $34.86 | 620,869 |
| 2024-11-18 | $34.69 | $34.87 | $34.63 | $34.80 | $34.80 | 707,482 |
| 2024-11-15 | $34.95 | $34.96 | $34.57 | $34.64 | $34.64 | 894,001 |
| 2024-11-14 | $35.42 | $35.45 | $35.11 | $35.18 | $35.18 | 675,080 |
| 2024-11-13 | $35.51 | $35.56 | $35.33 | $35.46 | $35.46 | 715,734 |
| 2024-11-12 | $35.62 | $35.64 | $35.32 | $35.49 | $35.49 | 808,987 |
| 2024-11-11 | $35.68 | $35.68 | $35.52 | $35.60 | $35.60 | 585,889 |
| 2024-11-08 | $35.55 | $35.74 | $35.55 | $35.66 | $35.66 | 850,568 |
| 2024-11-07 | $35.39 | $35.62 | $35.34 | $35.54 | $35.54 | 727,548 |
| 2024-11-06 | $35.15 | $35.29 | $34.89 | $35.25 | $35.25 | 1,199,230 |
| 2024-11-05 | $34.13 | $34.40 | $34.08 | $34.39 | $34.39 | 496,938 |
| 2024-11-04 | $34.18 | $34.25 | $33.97 | $34.08 | $34.08 | 518,274 |
| 2024-11-01 | $34.24 | $34.45 | $34.15 | $34.17 | $34.17 | 593,621 |
| 2024-10-31 | $34.47 | $34.48 | $34.06 | $34.09 | $34.09 | 536,374 |
| 2024-10-30 | $34.75 | $34.88 | $34.67 | $34.71 | $34.71 | 574,202 |
| 2024-10-29 | $34.56 | $34.73 | $34.45 | $34.68 | $34.68 | 587,970 |
| 2024-10-28 | $34.80 | $34.80 | $34.55 | $34.57 | $34.57 | 582,345 |
| 2024-10-25 | $34.62 | $34.79 | $34.44 | $34.49 | $34.49 | 513,317 |
| 2024-10-24 | $34.53 | $34.53 | $34.32 | $34.44 | $34.44 | 601,350 |
| 2024-10-23 | $34.68 | $34.73 | $34.30 | $34.46 | $34.46 | 398,995 |
| 2024-10-22 | $34.64 | $34.83 | $34.63 | $34.77 | $34.77 | 437,203 |
| 2024-10-21 | $34.82 | $34.84 | $34.60 | $34.77 | $34.77 | 408,555 |
| 2024-10-18 | $34.89 | $34.89 | $34.77 | $34.86 | $34.86 | 380,132 |
| 2024-10-17 | $34.95 | $35.01 | $34.76 | $34.79 | $34.79 | 484,629 |
| 2024-10-16 | $34.60 | $34.74 | $34.58 | $34.73 | $34.73 | 423,636 |
| 2024-10-15 | $34.82 | $34.82 | $34.57 | $34.65 | $34.65 | 646,704 |
| 2024-10-14 | $34.75 | $34.92 | $34.70 | $34.88 | $34.88 | 457,424 |
| 2024-10-11 | $34.40 | $34.67 | $34.40 | $34.64 | $34.64 | 539,995 |
| 2024-10-10 | $34.36 | $34.49 | $34.31 | $34.41 | $34.41 | 342,845 |
| 2024-10-09 | $34.22 | $34.51 | $34.21 | $34.49 | $34.49 | 339,104 |
| 2024-10-08 | $34.11 | $34.29 | $34.07 | $34.26 | $34.26 | 376,886 |
| 2024-10-07 | $34.17 | $34.27 | $33.92 | $34.01 | $34.01 | 468,543 |
| 2024-10-04 | $34.19 | $34.30 | $33.99 | $34.29 | $34.29 | 323,136 |
| 2024-10-03 | $33.95 | $34.07 | $33.84 | $33.94 | $33.94 | 577,641 |
| 2024-10-02 | $34.02 | $34.13 | $33.92 | $34.09 | $34.09 | 315,240 |
| 2024-10-01 | $34.25 | $34.26 | $33.91 | $34.05 | $34.05 | 544,738 |
| 2024-09-30 | $34.13 | $34.30 | $33.94 | $34.28 | $34.28 | 587,835 |
| 2024-09-27 | $34.40 | $34.45 | $34.24 | $34.27 | $34.27 | 390,497 |
| 2024-09-26 | $34.45 | $34.46 | $34.19 | $34.33 | $34.33 | 464,703 |
| 2024-09-25 | $34.31 | $34.33 | $34.12 | $34.18 | $34.18 | 446,429 |
| 2024-09-24 | $34.29 | $34.29 | $34.10 | $34.28 | $34.28 | 417,533 |
| 2024-09-23 | $34.15 | $34.21 | $34.09 | $34.20 | $34.20 | 444,128 |
| 2024-09-20 | $34.05 | $34.14 | $33.90 | $34.07 | $34.07 | 442,286 |
| 2024-09-19 | $34.17 | $34.24 | $33.95 | $34.16 | $34.16 | 657,070 |
| 2024-09-18 | $33.74 | $33.99 | $33.57 | $33.59 | $33.59 | 517,544 |
| 2024-09-17 | $33.82 | $33.83 | $33.53 | $33.66 | $33.66 | 469,342 |
| 2024-09-16 | $33.61 | $33.70 | $33.46 | $33.70 | $33.70 | 617,306 |
| 2024-09-13 | $33.49 | $33.67 | $33.47 | $33.60 | $33.60 | 540,218 |
| 2024-09-12 | $33.20 | $33.44 | $33.08 | $33.44 | $33.44 | 523,137 |
| 2024-09-11 | $32.85 | $33.21 | $32.33 | $33.18 | $33.18 | 388,631 |
| 2024-09-10 | $32.82 | $32.88 | $32.59 | $32.88 | $32.88 | 366,024 |
| 2024-09-09 | $32.63 | $32.81 | $32.50 | $32.74 | $32.74 | 385,359 |
| 2024-09-06 | $32.91 | $33.00 | $32.32 | $32.36 | $32.36 | 536,026 |
| 2024-09-05 | $33.03 | $33.15 | $32.80 | $32.92 | $32.92 | 410,396 |
| 2024-09-04 | $32.88 | $33.21 | $32.88 | $33.06 | $33.06 | 425,910 |
| 2024-09-03 | $33.51 | $33.51 | $32.89 | $33.02 | $33.02 | 655,436 |
| 2024-08-30 | $33.52 | $33.72 | $33.29 | $33.70 | $33.70 | 534,310 |
| 2024-08-29 | $33.45 | $33.72 | $33.35 | $33.42 | $33.42 | 637,942 |
| 2024-08-28 | $33.48 | $33.49 | $33.14 | $33.35 | $33.35 | 514,060 |
| 2024-08-27 | $33.40 | $33.51 | $33.31 | $33.49 | $33.49 | 505,974 |
| 2024-08-26 | $33.54 | $33.59 | $33.37 | $33.45 | $33.45 | 1,139,358 |
| 2024-08-23 | $33.41 | $33.59 | $33.27 | $33.54 | $33.54 | 623,863 |
| 2024-08-22 | $33.55 | $33.57 | $33.13 | $33.21 | $33.21 | 841,385 |
| 2024-08-21 | $33.35 | $33.51 | $33.28 | $33.45 | $33.45 | 552,134 |
| 2024-08-20 | $33.37 | $33.44 | $33.27 | $33.32 | $33.32 | 448,905 |
| 2024-08-19 | $33.17 | $33.39 | $33.11 | $33.38 | $33.38 | 456,279 |
| 2024-08-16 | $33.04 | $33.19 | $33.02 | $33.14 | $33.14 | 403,423 |
| 2024-08-15 | $32.93 | $33.14 | $32.89 | $33.11 | $33.11 | 758,092 |
| 2024-08-14 | $32.56 | $32.67 | $32.43 | $32.63 | $32.63 | 783,752 |
| 2024-08-13 | $32.22 | $32.55 | $32.20 | $32.55 | $32.55 | 812,069 |
| 2024-08-12 | $32.17 | $32.27 | $31.96 | $32.04 | $32.04 | 679,428 |
| 2024-08-09 | $31.93 | $32.17 | $31.86 | $32.12 | $32.12 | 975,639 |
| 2024-08-08 | $31.62 | $32.01 | $31.54 | $31.93 | $31.93 | 656,293 |
| 2024-08-07 | $31.85 | $31.99 | $31.25 | $31.29 | $31.29 | 604,772 |
| 2024-08-06 | $31.34 | $31.90 | $31.25 | $31.47 | $31.47 | 851,288 |
| 2024-08-05 | $30.98 | $31.55 | $30.81 | $31.19 | $31.19 | 1,178,095 |
| 2024-08-02 | $32.32 | $32.32 | $31.83 | $32.12 | $32.12 | 591,231 |
| 2024-08-01 | $33.35 | $33.45 | $32.58 | $32.75 | $32.75 | 510,970 |
| 2024-07-31 | $32.99 | $33.31 | $32.91 | $33.09 | $33.09 | 438,423 |
| 2024-07-30 | $32.77 | $32.86 | $32.45 | $32.66 | $32.66 | 428,591 |
| 2024-07-29 | $32.75 | $32.78 | $32.55 | $32.69 | $32.69 | 484,942 |
| 2024-07-26 | $32.49 | $32.81 | $32.43 | $32.61 | $32.61 | 340,158 |
| 2024-07-25 | $32.35 | $32.78 | $32.21 | $32.27 | $32.27 | 447,127 |
| 2024-07-24 | $32.75 | $32.76 | $32.26 | $32.29 | $32.29 | 452,822 |
| 2024-07-23 | $32.99 | $33.16 | $32.94 | $33.03 | $33.03 | 469,038 |
| 2024-07-22 | $32.82 | $32.93 | $32.71 | $32.90 | $32.90 | 591,159 |
| 2024-07-19 | $32.78 | $32.88 | $32.55 | $32.60 | $32.60 | 302,851 |
| 2024-07-18 | $33.11 | $33.18 | $32.66 | $32.77 | $32.77 | 417,488 |
| 2024-07-17 | $33.13 | $33.24 | $33.02 | $33.02 | $33.02 | 375,209 |
| 2024-07-16 | $33.27 | $33.44 | $33.24 | $33.44 | $33.44 | 599,172 |
| 2024-07-15 | $33.15 | $33.32 | $33.05 | $33.12 | $33.12 | 467,384 |
| 2024-07-12 | $32.96 | $33.25 | $32.95 | $33.03 | $33.03 | 596,479 |
| 2024-07-11 | $33.12 | $33.20 | $32.87 | $32.93 | $32.93 | 699,039 |
| 2024-07-10 | $32.88 | $33.14 | $32.86 | $33.12 | $33.12 | 596,428 |
| 2024-07-09 | $32.87 | $32.93 | $32.80 | $32.82 | $32.82 | 530,271 |
| 2024-07-08 | $32.90 | $32.92 | $32.80 | $32.86 | $32.86 | 623,078 |
| 2024-07-05 | $32.72 | $32.86 | $32.64 | $32.85 | $32.85 | 633,079 |
| 2024-07-03 | $32.53 | $32.66 | $32.51 | $32.64 | $32.64 | 459,050 |
| 2024-07-02 | $32.21 | $32.50 | $32.21 | $32.50 | $32.50 | 707,524 |
| 2024-07-01 | $32.36 | $32.37 | $32.14 | $32.29 | $32.29 | 670,163 |
| 2024-06-28 | $32.37 | $32.55 | $32.16 | $32.25 | $32.25 | 484,965 |
| 2024-06-27 | $32.38 | $32.45 | $32.30 | $32.39 | $32.31 | 1,403,149 |
| 2024-06-26 | $32.24 | $32.39 | $32.19 | $32.35 | $32.27 | 470,452 |
| 2024-06-25 | $32.34 | $32.37 | $32.21 | $32.34 | $32.26 | 544,004 |
| 2024-06-24 | $32.45 | $32.57 | $32.29 | $32.30 | $32.30 | 483,364 |
| 2024-06-21 | $32.33 | $32.42 | $32.31 | $32.37 | $32.37 | 443,100 |
| 2024-06-20 | $32.50 | $32.51 | $32.31 | $32.43 | $32.43 | 504,249 |
| 2024-06-18 | $32.46 | $32.50 | $32.37 | $32.44 | $32.44 | 604,489 |
| 2024-06-17 | $32.14 | $32.52 | $32.12 | $32.45 | $32.45 | 461,459 |
| 2024-06-14 | $32.01 | $32.13 | $31.92 | $32.12 | $32.12 | 525,729 |
| 2024-06-13 | $32.28 | $32.35 | $32.00 | $32.14 | $32.14 | 597,377 |
| 2024-06-12 | $32.17 | $32.17 | $31.96 | $32.04 | $32.04 | 575,182 |
| 2024-06-11 | $31.74 | $31.83 | $31.53 | $31.83 | $31.83 | 514,098 |
| 2024-06-10 | $31.61 | $31.82 | $31.58 | $31.81 | $31.81 | 652,184 |
| 2024-06-07 | $31.67 | $31.79 | $31.58 | $31.62 | $31.62 | 833,163 |
| 2024-06-06 | $31.72 | $31.73 | $31.58 | $31.70 | $31.70 | 724,047 |
| 2024-06-05 | $31.44 | $31.70 | $31.35 | $31.69 | $31.69 | 1,766,730 |
| 2024-06-04 | $31.18 | $31.30 | $31.06 | $31.27 | $31.27 | 442,236 |
| 2024-06-03 | $31.37 | $31.37 | $30.95 | $31.22 | $31.22 | 666,126 |
| 2024-05-31 | $31.10 | $31.26 | $30.77 | $31.26 | $31.26 | 728,042 |
| 2024-05-30 | $31.17 | $31.17 | $30.97 | $31.04 | $31.04 | 615,078 |
| 2024-05-29 | $31.28 | $31.35 | $31.20 | $31.23 | $31.23 | 450,375 |
| 2024-05-28 | $31.62 | $31.63 | $31.40 | $31.57 | $31.57 | 402,253 |
| 2024-05-24 | $31.53 | $31.68 | $31.45 | $31.62 | $31.62 | 297,311 |
| 2024-05-23 | $31.85 | $31.85 | $31.31 | $31.38 | $31.38 | 408,754 |
| 2024-05-22 | $31.72 | $31.74 | $31.53 | $31.65 | $31.65 | 430,928 |
| 2024-05-21 | $31.67 | $31.75 | $31.64 | $31.74 | $31.74 | 647,147 |
| 2024-05-20 | $31.65 | $31.80 | $31.65 | $31.70 | $31.70 | 426,621 |
| 2024-05-17 | $31.65 | $31.66 | $31.51 | $31.64 | $31.64 | 525,338 |
| 2024-05-16 | $31.74 | $31.81 | $31.61 | $31.63 | $31.63 | 450,816 |
| 2024-05-15 | $31.51 | $31.78 | $31.45 | $31.77 | $31.77 | 378,950 |
| 2024-05-14 | $31.23 | $31.39 | $31.19 | $31.37 | $31.37 | 476,059 |
| 2024-05-13 | $31.35 | $31.35 | $31.15 | $31.20 | $31.20 | 382,806 |
| 2024-05-10 | $31.28 | $31.37 | $31.20 | $31.27 | $31.27 | 403,890 |
| 2024-05-09 | $31.05 | $31.19 | $31.01 | $31.18 | $31.18 | 440,075 |
| 2024-05-08 | $30.89 | $31.09 | $30.89 | $31.06 | $31.06 | 812,471 |
| 2024-05-07 | $31.00 | $31.06 | $30.92 | $31.00 | $31.00 | 510,145 |
| 2024-05-06 | $30.68 | $30.88 | $30.64 | $30.88 | $30.88 | 420,065 |
| 2024-05-03 | $30.51 | $30.54 | $30.33 | $30.49 | $30.49 | 641,391 |
| 2024-05-02 | $30.17 | $30.25 | $29.90 | $30.17 | $30.17 | 606,274 |
| 2024-05-01 | $30.04 | $30.42 | $29.95 | $29.97 | $29.97 | 818,412 |
| 2024-04-30 | $30.47 | $30.52 | $30.03 | $30.04 | $30.04 | 613,974 |
| 2024-04-29 | $30.59 | $30.60 | $30.38 | $30.55 | $30.55 | 784,593 |
| 2024-04-26 | $30.45 | $30.61 | $30.41 | $30.55 | $30.55 | 428,781 |
| 2024-04-25 | $29.92 | $30.29 | $29.86 | $30.23 | $30.23 | 646,462 |
| 2024-04-24 | $30.51 | $30.53 | $30.20 | $30.38 | $30.38 | 786,843 |
| 2024-04-23 | $30.15 | $30.46 | $30.11 | $30.44 | $30.44 | 507,342 |
| 2024-04-22 | $29.89 | $30.14 | $29.73 | $29.95 | $29.95 | 713,483 |
| 2024-04-19 | $29.95 | $30.00 | $29.63 | $29.72 | $29.72 | 494,164 |
| 2024-04-18 | $30.12 | $30.28 | $29.92 | $29.94 | $29.94 | 609,093 |
| 2024-04-17 | $30.38 | $30.38 | $29.95 | $30.05 | $30.05 | 500,910 |
| 2024-04-16 | $30.22 | $30.35 | $30.09 | $30.20 | $30.20 | 641,548 |
| 2024-04-15 | $30.83 | $30.85 | $30.11 | $30.19 | $30.19 | 668,037 |
| 2024-04-12 | $30.79 | $30.87 | $30.44 | $30.52 | $30.52 | 550,000 |
| 2024-04-11 | $30.93 | $31.12 | $30.70 | $31.04 | $31.04 | 420,843 |
| 2024-04-10 | $30.76 | $30.92 | $30.72 | $30.82 | $30.82 | 717,895 |
| 2024-04-09 | $31.25 | $31.25 | $30.81 | $31.11 | $31.11 | 819,253 |
| 2024-04-08 | $31.12 | $31.18 | $31.04 | $31.12 | $31.12 | 375,117 |
| 2024-04-05 | $30.76 | $31.16 | $30.73 | $31.05 | $31.05 | 555,486 |
| 2024-04-04 | $31.32 | $31.36 | $30.65 | $30.66 | $30.66 | 608,434 |
| 2024-04-03 | $30.87 | $31.16 | $30.87 | $31.07 | $31.07 | 485,186 |
| 2024-04-02 | $30.91 | $31.03 | $30.81 | $30.97 | $30.97 | 543,821 |
| 2024-04-01 | $31.23 | $31.30 | $31.10 | $31.17 | $31.17 | 459,125 |
| 2024-03-28 | $31.16 | $31.23 | $31.12 | $31.16 | $31.16 | 506,718 |
| 2024-03-27 | $31.22 | $31.23 | $31.02 | $31.23 | $31.15 | 435,472 |
| 2024-03-26 | $31.17 | $31.18 | $31.00 | $31.02 | $30.95 | 427,181 |
| 2024-03-25 | $31.09 | $31.11 | $31.03 | $31.04 | $30.97 | 244,303 |
| 2024-03-22 | $31.26 | $31.27 | $31.12 | $31.16 | $31.08 | 424,387 |
| 2024-03-21 | $31.25 | $31.38 | $31.22 | $31.24 | $31.16 | 553,381 |
| 2024-03-20 | $30.78 | $31.07 | $30.70 | $31.06 | $30.99 | 501,389 |
| 2024-03-19 | $30.50 | $30.78 | $30.49 | $30.78 | $30.71 | 646,735 |
| 2024-03-18 | $30.65 | $30.69 | $30.55 | $30.57 | $30.50 | 393,124 |
| 2024-03-15 | $30.49 | $30.55 | $30.33 | $30.42 | $30.35 | 398,550 |
| 2024-03-14 | $30.79 | $30.80 | $30.50 | $30.67 | $30.60 | 560,237 |
| 2024-03-13 | $30.76 | $30.82 | $30.63 | $30.71 | $30.64 | 1,091,020 |
| 2024-03-12 | $30.60 | $30.80 | $30.47 | $30.77 | $30.70 | 394,860 |
| 2024-03-11 | $30.44 | $30.51 | $30.26 | $30.49 | $30.42 | 419,437 |
| 2024-03-08 | $30.82 | $30.94 | $30.51 | $30.57 | $30.50 | 622,303 |
| 2024-03-07 | $30.69 | $30.86 | $30.61 | $30.82 | $30.75 | 548,606 |
| 2024-03-06 | $30.48 | $30.61 | $30.37 | $30.44 | $30.37 | 454,191 |
| 2024-03-05 | $30.58 | $30.58 | $30.17 | $30.30 | $30.23 | 516,747 |
| 2024-03-04 | $30.65 | $30.74 | $30.58 | $30.64 | $30.57 | 437,829 |
| 2024-03-01 | $30.37 | $30.69 | $30.37 | $30.65 | $30.58 | 420,361 |
| 2024-02-29 | $30.32 | $30.38 | $30.12 | $30.31 | $30.24 | 476,411 |
| 2024-02-28 | $30.13 | $30.21 | $30.13 | $30.21 | $30.14 | 368,287 |
| 2024-02-27 | $30.24 | $30.25 | $30.13 | $30.25 | $30.18 | 480,207 |
| 2024-02-26 | $30.34 | $30.34 | $30.21 | $30.22 | $30.15 | 499,206 |
| 2024-02-23 | $30.36 | $30.40 | $30.24 | $30.31 | $30.24 | 455,288 |
| 2024-02-22 | $30.06 | $30.31 | $30.01 | $30.26 | $30.19 | 486,507 |
| 2024-02-21 | $29.51 | $29.67 | $29.45 | $29.67 | $29.60 | 528,003 |
| 2024-02-20 | $29.58 | $29.66 | $29.49 | $29.60 | $29.53 | 940,427 |
| 2024-02-16 | $29.83 | $29.91 | $29.68 | $29.71 | $29.64 | 518,222 |
| 2024-02-15 | $29.73 | $29.88 | $29.68 | $29.86 | $29.79 | 617,050 |
| 2024-02-14 | $29.51 | $29.64 | $29.37 | $29.62 | $29.55 | 500,107 |
| 2024-02-13 | $29.39 | $29.42 | $29.14 | $29.31 | $29.24 | 640,785 |
| 2024-02-12 | $29.77 | $29.85 | $29.67 | $29.71 | $29.64 | 404,297 |
| 2024-02-09 | $29.62 | $29.76 | $29.59 | $29.75 | $29.68 | 679,421 |
| 2024-02-08 | $29.62 | $29.64 | $29.56 | $29.62 | $29.55 | 450,681 |
| 2024-02-07 | $29.49 | $29.62 | $29.42 | $29.59 | $29.52 | 1,562,242 |
| 2024-02-06 | $29.32 | $29.38 | $29.24 | $29.33 | $29.26 | 549,748 |
| 2024-02-05 | $29.30 | $29.33 | $29.15 | $29.24 | $29.17 | 466,008 |
| 2024-02-02 | $29.11 | $29.45 | $29.11 | $29.37 | $29.30 | 634,540 |
| 2024-02-01 | $28.82 | $29.08 | $28.78 | $29.08 | $29.01 | 423,908 |
| 2024-01-31 | $29.00 | $29.08 | $28.70 | $28.72 | $28.65 | 456,792 |
| 2024-01-30 | $29.12 | $29.17 | $29.08 | $29.13 | $29.06 | 522,298 |
| 2024-01-29 | $28.94 | $29.15 | $28.91 | $29.14 | $29.07 | 473,668 |
| 2024-01-26 | $28.94 | $28.99 | $28.86 | $28.92 | $28.92 | 699,809 |
| 2024-01-25 | $28.98 | $28.99 | $28.81 | $28.93 | $28.93 | 572,013 |
| 2024-01-24 | $28.93 | $29.02 | $28.81 | $28.83 | $28.83 | 688,301 |
| 2024-01-23 | $28.71 | $28.79 | $28.67 | $28.79 | $28.79 | 680,291 |
| 2024-01-22 | $28.77 | $28.80 | $28.69 | $28.72 | $28.72 | 509,819 |
| 2024-01-19 | $28.41 | $28.69 | $28.35 | $28.67 | $28.67 | 618,175 |
| 2024-01-18 | $28.15 | $28.36 | $28.09 | $28.33 | $28.33 | 1,445,628 |
| 2024-01-17 | $28.04 | $28.11 | $27.94 | $28.06 | $28.06 | 741,595 |
| 2024-01-16 | $28.28 | $28.30 | $28.09 | $28.19 | $28.19 | 508,046 |
| 2024-01-12 | $28.42 | $28.45 | $28.26 | $28.36 | $28.36 | 512,951 |
| 2024-01-11 | $28.34 | $28.39 | $28.07 | $28.31 | $28.31 | 533,814 |
| 2024-01-10 | $28.14 | $28.33 | $28.13 | $28.29 | $28.29 | 375,993 |
| 2024-01-09 | $27.98 | $28.20 | $27.98 | $28.12 | $28.12 | 499,016 |
| 2024-01-08 | $27.85 | $28.18 | $27.85 | $28.18 | $28.18 | 365,178 |
| 2024-01-05 | $27.80 | $27.98 | $27.76 | $27.84 | $27.84 | 454,956 |
| 2024-01-04 | $27.81 | $28.04 | $27.80 | $27.81 | $27.81 | 529,048 |
| 2024-01-03 | $27.97 | $27.98 | $27.82 | $27.85 | $27.85 | 508,658 |
| 2024-01-02 | $28.10 | $28.16 | $27.97 | $28.08 | $28.08 | 367,666 |
| 2023-12-29 | $28.38 | $28.40 | $28.20 | $28.30 | $28.30 | 511,333 |
| 2023-12-28 | $28.44 | $28.44 | $28.35 | $28.37 | $28.37 | 601,824 |
| 2023-12-27 | $28.33 | $28.37 | $28.26 | $28.36 | $28.36 | 468,903 |
| 2023-12-26 | $28.31 | $28.48 | $28.30 | $28.43 | $28.33 | 565,727 |
| 2023-12-22 | $28.27 | $28.35 | $28.16 | $28.27 | $28.17 | 635,253 |
| 2023-12-21 | $28.13 | $28.22 | $27.99 | $28.21 | $28.11 | 506,960 |
| 2023-12-20 | $28.19 | $28.33 | $27.88 | $27.89 | $27.79 | 762,955 |
| 2023-12-19 | $28.12 | $28.25 | $28.12 | $28.25 | $28.15 | 816,888 |
| 2023-12-18 | $27.97 | $28.12 | $27.97 | $28.07 | $27.97 | 579,635 |
| 2023-12-15 | $27.85 | $28.00 | $27.84 | $27.91 | $27.81 | 575,598 |
| 2023-12-14 | $28.00 | $28.06 | $27.80 | $27.91 | $27.81 | 721,446 |
| 2023-12-13 | $27.59 | $27.93 | $27.54 | $27.89 | $27.79 | 566,391 |
| 2023-12-12 | $27.35 | $27.59 | $27.33 | $27.58 | $27.48 | 1,009,694 |
| 2023-12-11 | $27.10 | $27.38 | $27.10 | $27.38 | $27.28 | 715,997 |
| 2023-12-08 | $26.90 | $27.16 | $26.90 | $27.13 | $27.03 | 733,036 |
| 2023-12-07 | $26.89 | $26.98 | $26.83 | $26.96 | $26.96 | 604,211 |
| 2023-12-06 | $27.00 | $27.00 | $26.75 | $26.75 | $26.75 | 587,904 |
| 2023-12-05 | $26.91 | $26.95 | $26.83 | $26.89 | $26.89 | 676,702 |
| 2023-12-04 | $26.95 | $27.03 | $26.90 | $27.01 | $27.01 | 621,162 |
| 2023-12-01 | $26.94 | $27.16 | $26.91 | $27.13 | $27.13 | 544,155 |
| 2023-11-30 | $26.91 | $26.98 | $26.81 | $26.97 | $26.97 | 425,183 |
| 2023-11-29 | $26.99 | $27.02 | $26.81 | $26.84 | $26.84 | 541,739 |
| 2023-11-28 | $26.84 | $26.97 | $26.82 | $26.87 | $26.87 | 428,044 |
| 2023-11-27 | $26.95 | $26.97 | $26.88 | $26.90 | $26.90 | 433,758 |
| 2023-11-24 | $26.99 | $27.01 | $26.96 | $27.01 | $27.01 | 140,589 |
| 2023-11-22 | $26.95 | $27.01 | $26.89 | $26.97 | $26.97 | 409,871 |
| 2023-11-21 | $26.86 | $26.87 | $26.76 | $26.83 | $26.83 | 413,791 |
| 2023-11-20 | $26.69 | $26.95 | $26.69 | $26.89 | $26.89 | 688,282 |
| 2023-11-17 | $26.64 | $26.72 | $26.59 | $26.68 | $26.68 | 715,255 |
| 2023-11-16 | $26.56 | $26.64 | $26.50 | $26.63 | $26.63 | 642,579 |
| 2023-11-15 | $26.60 | $26.65 | $26.51 | $26.56 | $26.56 | 460,491 |
| 2023-11-14 | $26.43 | $26.62 | $26.40 | $26.54 | $26.54 | 442,373 |
| 2023-11-13 | $26.01 | $26.14 | $25.98 | $26.08 | $26.08 | 401,967 |
| 2023-11-10 | $25.83 | $26.13 | $25.73 | $26.12 | $26.12 | 657,052 |
| 2023-11-09 | $25.93 | $25.94 | $25.67 | $25.70 | $25.70 | 634,873 |
| 2023-11-08 | $25.87 | $25.88 | $25.72 | $25.85 | $25.85 | 414,793 |
| 2023-11-07 | $25.71 | $25.84 | $25.64 | $25.80 | $25.80 | 540,086 |
| 2023-11-06 | $25.71 | $25.73 | $25.61 | $25.71 | $25.71 | 359,514 |
| 2023-11-03 | $25.59 | $25.76 | $25.58 | $25.68 | $25.68 | 300,853 |
| 2023-11-02 | $25.21 | $25.44 | $25.21 | $25.43 | $25.43 | 425,620 |
| 2023-11-01 | $24.82 | $25.03 | $24.79 | $25.00 | $25.00 | 513,419 |
| 2023-10-31 | $24.66 | $24.76 | $24.56 | $24.75 | $24.75 | 365,285 |
| 2023-10-30 | $24.45 | $24.64 | $24.42 | $24.59 | $24.59 | 546,155 |
| 2023-10-27 | $24.42 | $24.47 | $24.19 | $24.27 | $24.27 | 355,342 |
| 2023-10-26 | $24.68 | $24.68 | $24.35 | $24.40 | $24.40 | 464,589 |
| 2023-10-25 | $24.99 | $24.99 | $24.68 | $24.72 | $24.72 | 481,534 |
| 2023-10-24 | $24.98 | $25.14 | $24.92 | $25.07 | $25.07 | 293,135 |
| 2023-10-23 | $24.86 | $25.09 | $24.74 | $24.88 | $24.88 | 434,342 |
| 2023-10-20 | $25.19 | $25.21 | $24.91 | $24.92 | $24.92 | 324,202 |
| 2023-10-19 | $25.47 | $25.53 | $25.14 | $25.18 | $25.18 | 432,848 |
| 2023-10-18 | $25.62 | $25.64 | $25.31 | $25.38 | $25.38 | 303,909 |
| 2023-10-17 | $25.53 | $25.80 | $25.51 | $25.69 | $25.69 | 499,527 |
| 2023-10-16 | $25.60 | $25.71 | $25.51 | $25.67 | $25.67 | 295,335 |
| 2023-10-13 | $25.62 | $25.70 | $25.31 | $25.39 | $25.39 | 579,465 |
| 2023-10-12 | $25.79 | $25.79 | $25.38 | $25.53 | $25.53 | 381,828 |
| 2023-10-11 | $25.64 | $25.67 | $25.48 | $25.66 | $25.66 | 227,679 |
| 2023-10-10 | $25.50 | $25.70 | $25.45 | $25.55 | $25.55 | 210,824 |
| 2023-10-09 | $25.10 | $25.45 | $25.10 | $25.42 | $25.42 | 336,833 |
| 2023-10-06 | $24.78 | $25.32 | $24.73 | $25.24 | $25.24 | 434,863 |
| 2023-10-05 | $24.90 | $24.94 | $24.72 | $24.90 | $24.90 | 290,623 |
| 2023-10-04 | $24.78 | $24.91 | $24.65 | $24.88 | $24.88 | 510,663 |
| 2023-10-03 | $24.95 | $24.99 | $24.62 | $24.70 | $24.70 | 431,905 |
| 2023-10-02 | $25.10 | $25.11 | $24.87 | $25.04 | $25.04 | 367,421 |
| 2023-09-29 | $25.43 | $25.43 | $25.04 | $25.11 | $25.11 | 3,590,990 |
| 2023-09-28 | $25.04 | $25.33 | $24.98 | $25.23 | $25.23 | 3,458,205 |
| 2023-09-27 | $25.13 | $25.18 | $24.92 | $25.12 | $25.04 | 237,149 |
| 2023-09-26 | $25.26 | $25.26 | $25.00 | $25.04 | $24.96 | 354,290 |
| 2023-09-25 | $25.27 | $25.39 | $25.20 | $25.39 | $25.31 | 210,103 |
| 2023-09-22 | $25.41 | $25.48 | $25.29 | $25.31 | $25.23 | 205,680 |
| 2023-09-21 | $25.54 | $25.58 | $25.34 | $25.35 | $25.27 | 205,477 |
| 2023-09-20 | $26.06 | $26.06 | $25.75 | $25.75 | $25.67 | 223,188 |
| 2023-09-19 | $25.99 | $26.00 | $25.81 | $25.97 | $25.89 | 201,077 |
| 2023-09-18 | $26.00 | $26.09 | $25.96 | $26.02 | $25.94 | 142,044 |
| 2023-09-15 | $26.20 | $26.20 | $25.97 | $26.01 | $25.93 | 247,245 |
| 2023-09-14 | $26.21 | $26.28 | $26.09 | $26.26 | $26.17 | 203,110 |
| 2023-09-13 | $26.28 | $26.28 | $25.97 | $26.04 | $25.96 | 182,790 |
| 2023-09-12 | $26.07 | $26.15 | $26.00 | $26.02 | $25.94 | 191,236 |
| 2023-09-11 | $26.13 | $26.16 | $26.04 | $26.14 | $26.05 | 274,100 |
| 2023-09-08 | $25.98 | $26.07 | $25.95 | $26.00 | $26.00 | 212,874 |
| 2023-09-07 | $25.90 | $26.01 | $25.87 | $25.98 | $25.98 | 221,676 |
| 2023-09-06 | $26.08 | $26.08 | $25.88 | $26.00 | $26.00 | 214,501 |
| 2023-09-05 | $26.24 | $26.24 | $26.08 | $26.09 | $26.09 | 148,431 |
| 2023-09-01 | $26.41 | $26.41 | $26.16 | $26.25 | $26.25 | 194,473 |
| 2023-08-31 | $26.32 | $26.39 | $26.25 | $26.25 | $26.25 | 264,831 |
| 2023-08-30 | $26.26 | $26.33 | $26.19 | $26.27 | $26.27 | 264,581 |
| 2023-08-29 | $25.90 | $26.22 | $25.88 | $26.21 | $26.21 | 240,453 |
| 2023-08-28 | $25.82 | $25.91 | $25.77 | $25.88 | $25.88 | 187,231 |
| 2023-08-25 | $25.68 | $25.76 | $25.43 | $25.70 | $25.70 | 360,766 |
| 2023-08-24 | $26.02 | $26.02 | $25.56 | $25.56 | $25.56 | 194,816 |
| 2023-08-23 | $25.75 | $25.97 | $25.72 | $25.91 | $25.91 | 183,543 |
| 2023-08-22 | $25.78 | $25.78 | $25.61 | $25.66 | $25.66 | 235,000 |
| 2023-08-21 | $25.60 | $25.74 | $25.47 | $25.69 | $25.69 | 203,631 |
| 2023-08-18 | $25.38 | $25.57 | $25.35 | $25.53 | $25.53 | 208,351 |
| 2023-08-17 | $25.80 | $25.80 | $25.46 | $25.50 | $25.50 | 186,891 |
| 2023-08-16 | $25.82 | $25.91 | $25.67 | $25.68 | $25.68 | 212,666 |
| 2023-08-15 | $26.00 | $26.00 | $25.78 | $25.82 | $25.82 | 188,186 |
| 2023-08-14 | $25.96 | $26.11 | $25.92 | $26.11 | $26.11 | 142,153 |
| 2023-08-11 | $25.95 | $26.02 | $25.87 | $25.98 | $25.98 | 202,609 |
| 2023-08-10 | $26.22 | $26.36 | $25.97 | $26.04 | $26.04 | 213,171 |
| 2023-08-09 | $26.25 | $26.25 | $26.00 | $26.05 | $26.05 | 240,391 |
| 2023-08-08 | $26.22 | $26.23 | $26.03 | $26.22 | $26.22 | 195,049 |
| 2023-08-07 | $26.18 | $26.33 | $26.17 | $26.33 | $26.33 | 176,268 |
| 2023-08-04 | $26.24 | $26.35 | $26.00 | $26.04 | $26.04 | 136,634 |
| 2023-08-03 | $26.08 | $26.19 | $26.00 | $26.07 | $26.07 | 174,965 |
| 2023-08-02 | $26.34 | $26.34 | $26.11 | $26.17 | $26.17 | 183,712 |
| 2023-08-01 | $26.45 | $26.54 | $26.45 | $26.52 | $26.52 | 208,971 |
| 2023-07-31 | $26.54 | $26.56 | $26.45 | $26.55 | $26.55 | 286,651 |
| 2023-07-28 | $26.38 | $26.51 | $26.38 | $26.50 | $26.50 | 190,947 |
| 2023-07-27 | $26.56 | $26.57 | $26.17 | $26.23 | $26.23 | 288,862 |
| 2023-07-26 | $26.27 | $26.42 | $26.22 | $26.35 | $26.35 | 186,552 |
| 2023-07-25 | $26.32 | $26.43 | $26.21 | $26.37 | $26.37 | 168,739 |
| 2023-07-24 | $26.33 | $26.37 | $26.26 | $26.34 | $26.34 | 282,726 |
| 2023-07-21 | $26.38 | $26.38 | $26.26 | $26.28 | $26.28 | 265,333 |
| 2023-07-20 | $26.34 | $26.34 | $26.20 | $26.24 | $26.24 | 523,703 |
| 2023-07-19 | $26.39 | $26.41 | $26.28 | $26.34 | $26.34 | 310,425 |
| 2023-07-18 | $26.15 | $26.34 | $26.10 | $26.31 | $26.31 | 180,738 |
| 2023-07-17 | $26.07 | $26.19 | $26.00 | $26.13 | $26.13 | 134,373 |
| 2023-07-14 | $26.16 | $26.16 | $26.02 | $26.05 | $26.05 | 320,740 |
| 2023-07-13 | $26.00 | $26.09 | $25.96 | $26.06 | $26.06 | 221,341 |
| 2023-07-12 | $25.94 | $25.94 | $25.80 | $25.85 | $25.85 | 376,495 |
| 2023-07-11 | $25.56 | $25.69 | $25.48 | $25.66 | $25.66 | 163,256 |
| 2023-07-10 | $25.39 | $25.49 | $25.34 | $25.48 | $25.48 | 164,949 |
| 2023-07-07 | $25.39 | $25.60 | $25.37 | $25.39 | $25.39 | 297,118 |
| 2023-07-06 | $25.42 | $25.42 | $25.27 | $25.40 | $25.40 | 130,377 |
| 2023-07-05 | $25.59 | $25.65 | $25.54 | $25.61 | $25.61 | 180,569 |
| 2023-07-03 | $25.74 | $25.74 | $25.61 | $25.67 | $25.67 | 130,138 |
| 2023-06-30 | $25.61 | $25.72 | $25.58 | $25.68 | $25.68 | 109,512 |
| 2023-06-29 | $25.29 | $25.42 | $25.25 | $25.42 | $25.42 | 142,904 |
| 2023-06-28 | $25.25 | $25.41 | $25.25 | $25.34 | $25.26 | 256,164 |
| 2023-06-27 | $25.17 | $25.37 | $25.08 | $25.35 | $25.27 | 165,858 |
| 2023-06-26 | $25.12 | $25.22 | $25.06 | $25.06 | $24.98 | 166,987 |
| 2023-06-23 | $25.35 | $25.35 | $25.07 | $25.13 | $25.05 | 162,601 |
| 2023-06-22 | $25.30 | $25.33 | $25.19 | $25.33 | $25.25 | 205,468 |
| 2023-06-21 | $25.30 | $25.38 | $25.22 | $25.29 | $25.29 | 208,406 |
| 2023-06-20 | $25.38 | $25.38 | $25.21 | $25.32 | $25.32 | 244,270 |
| 2023-06-16 | $25.70 | $25.70 | $25.44 | $25.46 | $25.46 | 243,084 |
| 2023-06-15 | $25.30 | $25.62 | $25.24 | $25.57 | $25.57 | 256,744 |
| 2023-06-14 | $25.29 | $25.36 | $25.11 | $25.30 | $25.30 | 183,646 |
| 2023-06-13 | $25.28 | $25.32 | $25.21 | $25.28 | $25.28 | 245,198 |
| 2023-06-12 | $25.00 | $25.18 | $24.94 | $25.15 | $25.15 | 204,533 |
| 2023-06-09 | $24.90 | $25.03 | $24.88 | $24.91 | $24.91 | 263,037 |
| 2023-06-08 | $24.85 | $24.92 | $24.78 | $24.91 | $24.91 | 373,272 |
| 2023-06-07 | $24.93 | $24.99 | $24.81 | $24.84 | $24.84 | 373,334 |
| 2023-06-06 | $24.84 | $24.93 | $24.79 | $24.91 | $24.91 | 213,947 |
| 2023-06-05 | $24.91 | $24.94 | $24.80 | $24.84 | $24.84 | 135,613 |
| 2023-06-02 | $24.72 | $24.96 | $24.70 | $24.91 | $24.91 | 201,027 |
| 2023-06-01 | $24.37 | $24.62 | $24.33 | $24.54 | $24.54 | 208,887 |
| 2023-05-31 | $24.42 | $24.42 | $24.23 | $24.37 | $24.37 | 303,161 |
| 2023-05-30 | $24.65 | $24.72 | $24.43 | $24.48 | $24.48 | 506,099 |
| 2023-05-26 | $24.26 | $24.59 | $24.23 | $24.56 | $24.56 | 114,612 |
| 2023-05-25 | $24.17 | $24.21 | $24.01 | $24.17 | $24.17 | 186,781 |
| 2023-05-24 | $24.07 | $24.10 | $23.98 | $24.03 | $24.03 | 199,411 |
| 2023-05-23 | $24.44 | $24.44 | $24.17 | $24.19 | $24.19 | 153,377 |
| 2023-05-22 | $24.49 | $24.54 | $24.40 | $24.46 | $24.46 | 203,112 |
| 2023-05-19 | $24.55 | $24.56 | $24.39 | $24.46 | $24.46 | 165,427 |
| 2023-05-18 | $24.27 | $24.49 | $24.20 | $24.48 | $24.48 | 161,686 |
| 2023-05-17 | $24.12 | $24.30 | $24.04 | $24.27 | $24.27 | 167,540 |
| 2023-05-16 | $24.09 | $24.11 | $23.99 | $23.99 | $23.99 | 165,211 |
| 2023-05-15 | $24.09 | $24.13 | $23.97 | $24.12 | $24.12 | 177,387 |
| 2023-05-12 | $24.14 | $24.14 | $23.89 | $24.03 | $24.03 | 175,623 |
| 2023-05-11 | $24.13 | $24.13 | $23.93 | $24.05 | $24.05 | 182,214 |
| 2023-05-10 | $24.17 | $24.17 | $23.86 | $24.08 | $24.08 | 293,325 |
| 2023-05-09 | $23.98 | $24.06 | $23.94 | $24.00 | $24.00 | 185,784 |
| 2023-05-08 | $24.10 | $24.10 | $24.00 | $24.04 | $24.04 | 184,888 |
| 2023-05-05 | $23.82 | $24.09 | $23.82 | $24.01 | $24.01 | 159,636 |
| 2023-05-04 | $23.83 | $23.83 | $23.61 | $23.69 | $23.69 | 173,650 |
| 2023-05-03 | $23.97 | $24.11 | $23.83 | $23.84 | $23.84 | 118,925 |
| 2023-05-02 | $24.16 | $24.16 | $23.79 | $23.95 | $23.95 | 224,176 |
| 2023-05-01 | $24.18 | $24.29 | $24.18 | $24.20 | $24.20 | 143,093 |
| 2023-04-28 | $23.96 | $24.18 | $23.93 | $24.18 | $24.18 | 354,715 |
| 2023-04-27 | $23.75 | $23.99 | $23.69 | $23.98 | $23.98 | 187,601 |
| 2023-04-26 | $23.89 | $23.89 | $23.57 | $23.59 | $23.59 | 210,330 |
| 2023-04-25 | $24.21 | $24.21 | $23.71 | $23.71 | $23.71 | 146,802 |
| 2023-04-24 | $24.07 | $24.11 | $23.98 | $24.05 | $24.05 | 131,020 |
| 2023-04-21 | $24.10 | $24.10 | $23.95 | $24.06 | $24.06 | 135,926 |
| 2023-04-20 | $24.01 | $24.14 | $23.96 | $24.05 | $24.05 | 203,354 |
| 2023-04-19 | $24.03 | $24.15 | $23.99 | $24.12 | $24.12 | 167,041 |
| 2023-04-18 | $24.16 | $24.16 | $24.03 | $24.11 | $24.11 | 783,646 |
| 2023-04-17 | $23.97 | $24.05 | $23.90 | $24.05 | $24.05 | 373,824 |
| 2023-04-14 | $24.04 | $24.11 | $23.87 | $23.99 | $23.99 | 158,397 |
| 2023-04-13 | $23.84 | $24.05 | $23.80 | $24.04 | $24.04 | 128,057 |
| 2023-04-12 | $23.96 | $23.96 | $23.73 | $23.76 | $23.76 | 252,252 |
| 2023-04-11 | $23.83 | $23.87 | $23.77 | $23.80 | $23.80 | 124,234 |
| 2023-04-10 | $23.62 | $23.76 | $23.58 | $23.76 | $23.76 | 110,940 |
| 2023-04-06 | $23.63 | $23.72 | $23.55 | $23.71 | $23.71 | 98,488 |
| 2023-04-05 | $23.68 | $23.68 | $23.55 | $23.63 | $23.63 | 196,962 |
| 2023-04-04 | $23.90 | $23.90 | $23.62 | $23.69 | $23.69 | 234,752 |
| 2023-04-03 | $23.72 | $23.84 | $23.69 | $23.83 | $23.83 | 111,198 |
| 2023-03-31 | $23.53 | $23.70 | $23.52 | $23.69 | $23.69 | 193,384 |
| 2023-03-30 | $23.50 | $23.50 | $23.35 | $23.45 | $23.45 | 157,502 |
| 2023-03-29 | $23.35 | $23.39 | $23.26 | $23.36 | $23.28 | 127,620 |
| 2023-03-28 | $23.15 | $23.15 | $23.00 | $23.08 | $23.00 | 177,378 |
| 2023-03-27 | $23.23 | $23.24 | $23.08 | $23.11 | $23.03 | 308,695 |
| 2023-03-24 | $22.90 | $23.05 | $22.74 | $23.03 | $22.95 | 164,744 |
| 2023-03-23 | $23.07 | $23.25 | $22.79 | $22.94 | $22.86 | 259,770 |
| 2023-03-22 | $23.27 | $23.40 | $22.87 | $22.87 | $22.79 | 136,851 |
| 2023-03-21 | $23.21 | $23.27 | $23.12 | $23.24 | $23.16 | 86,510 |
| 2023-03-20 | $22.88 | $22.99 | $22.85 | $22.95 | $22.87 | 150,546 |
| 2023-03-17 | $23.00 | $23.00 | $22.72 | $22.79 | $22.71 | 177,251 |
| 2023-03-16 | $22.56 | $23.07 | $22.51 | $23.06 | $22.98 | 206,186 |
| 2023-03-15 | $22.59 | $22.68 | $22.37 | $22.65 | $22.57 | 250,311 |
| 2023-03-14 | $22.90 | $23.04 | $22.69 | $22.90 | $22.82 | 136,769 |
| 2023-03-13 | $22.50 | $22.84 | $22.39 | $22.58 | $22.50 | 120,536 |
| 2023-03-10 | $23.02 | $23.10 | $22.62 | $22.69 | $22.61 | 338,594 |
| 2023-03-09 | $23.47 | $23.54 | $22.98 | $23.01 | $22.93 | 159,187 |
| 2023-03-08 | $23.39 | $23.43 | $23.24 | $23.38 | $23.30 | 170,764 |
| 2023-03-07 | $23.70 | $23.71 | $23.32 | $23.36 | $23.28 | 202,604 |
| 2023-03-06 | $23.72 | $23.83 | $23.65 | $23.68 | $23.60 | 137,734 |
| 2023-03-03 | $23.44 | $23.68 | $23.40 | $23.66 | $23.58 | 131,412 |
| 2023-03-02 | $23.08 | $23.36 | $23.05 | $23.31 | $23.23 | 212,732 |
| 2023-03-01 | $23.19 | $23.25 | $23.11 | $23.16 | $23.08 | 164,215 |
| 2023-02-28 | $23.24 | $23.33 | $23.18 | $23.19 | $23.11 | 234,446 |
| 2023-02-27 | $23.39 | $23.42 | $23.21 | $23.24 | $23.24 | 94,076 |
| 2023-02-24 | $23.09 | $23.19 | $23.00 | $23.15 | $23.15 | 262,555 |
| 2023-02-23 | $23.41 | $23.42 | $23.11 | $23.32 | $23.32 | 233,940 |
| 2023-02-22 | $23.36 | $23.41 | $23.20 | $23.27 | $23.27 | 308,676 |
| 2023-02-21 | $23.55 | $23.57 | $23.28 | $23.30 | $23.30 | 191,773 |
| 2023-02-17 | $23.73 | $23.73 | $23.57 | $23.71 | $23.71 | 191,304 |
| 2023-02-16 | $23.82 | $24.01 | $23.79 | $23.79 | $23.79 | 162,477 |
| 2023-02-15 | $23.89 | $24.07 | $23.84 | $24.07 | $24.07 | 197,155 |
| 2023-02-14 | $24.00 | $24.15 | $23.83 | $24.00 | $24.00 | 202,050 |
| 2023-02-13 | $23.88 | $24.03 | $23.82 | $24.02 | $24.02 | 139,356 |
| 2023-02-10 | $23.70 | $23.81 | $23.67 | $23.79 | $23.79 | 177,532 |
| 2023-02-09 | $24.15 | $24.15 | $23.68 | $23.74 | $23.74 | 278,714 |
| 2023-02-08 | $24.09 | $24.10 | $23.89 | $23.93 | $23.93 | 258,183 |
| 2023-02-07 | $23.83 | $24.18 | $23.75 | $24.12 | $24.12 | 231,908 |
| 2023-02-06 | $23.84 | $23.90 | $23.77 | $23.86 | $23.86 | 260,345 |
| 2023-02-03 | $24.02 | $24.18 | $23.90 | $23.95 | $23.95 | 397,264 |
| 2023-02-02 | $24.22 | $24.31 | $24.03 | $24.22 | $24.22 | 275,187 |
| 2023-02-01 | $23.72 | $24.12 | $23.56 | $23.96 | $23.96 | 299,760 |
| 2023-01-31 | $23.55 | $23.78 | $23.50 | $23.78 | $23.78 | 239,544 |
| 2023-01-30 | $23.60 | $23.70 | $23.46 | $23.47 | $23.47 | 184,699 |
| 2023-01-27 | $23.72 | $23.85 | $23.67 | $23.73 | $23.73 | 384,026 |
| 2023-01-26 | $23.68 | $23.75 | $23.53 | $23.75 | $23.75 | 192,024 |
| 2023-01-25 | $23.32 | $23.54 | $23.20 | $23.52 | $23.52 | 248,060 |
| 2023-01-24 | $23.49 | $23.57 | $23.41 | $23.54 | $23.54 | 432,995 |
| 2023-01-23 | $23.36 | $23.62 | $23.31 | $23.53 | $23.53 | 202,040 |
| 2023-01-20 | $23.03 | $23.31 | $22.91 | $23.30 | $23.30 | 233,778 |
| 2023-01-19 | $22.94 | $23.03 | $22.81 | $22.91 | $22.91 | 294,504 |
| 2023-01-18 | $23.46 | $23.47 | $23.01 | $23.02 | $23.02 | 398,680 |
| 2023-01-17 | $23.48 | $23.48 | $23.27 | $23.32 | $23.32 | 270,823 |
| 2023-01-13 | $23.17 | $23.40 | $23.15 | $23.38 | $23.38 | 301,795 |
| 2023-01-12 | $23.47 | $23.47 | $23.08 | $23.34 | $23.34 | 229,733 |
| 2023-01-11 | $23.05 | $23.22 | $22.99 | $23.22 | $23.22 | 161,612 |
| 2023-01-10 | $22.79 | $22.94 | $22.71 | $22.93 | $22.93 | 189,678 |
| 2023-01-09 | $22.96 | $23.08 | $22.76 | $22.80 | $22.80 | 325,414 |
| 2023-01-06 | $22.55 | $22.87 | $22.40 | $22.82 | $22.82 | 276,051 |
| 2023-01-05 | $23.09 | $23.09 | $22.29 | $22.32 | $22.32 | 1,185,722 |
| 2023-01-04 | $22.54 | $22.62 | $22.37 | $22.53 | $22.53 | 298,801 |
| 2023-01-03 | $22.60 | $22.67 | $22.25 | $22.38 | $22.38 | 335,755 |
| 2022-12-30 | $22.41 | $22.47 | $22.26 | $22.46 | $22.46 | 671,865 |
| 2022-12-29 | $22.35 | $22.57 | $22.30 | $22.53 | $22.53 | 248,077 |
| 2022-12-28 | $22.47 | $22.52 | $22.17 | $22.18 | $22.18 | 500,860 |
| 2022-12-27 | $22.50 | $22.51 | $22.33 | $22.42 | $22.42 | 390,044 |
| 2022-12-23 | $22.19 | $22.44 | $22.19 | $22.43 | $22.43 | 305,737 |
| 2022-12-22 | $22.55 | $22.55 | $22.07 | $22.38 | $22.29 | 347,532 |
| 2022-12-21 | $22.51 | $22.70 | $22.44 | $22.66 | $22.57 | 328,054 |
| 2022-12-20 | $22.27 | $22.40 | $22.20 | $22.33 | $22.24 | 356,340 |
| 2022-12-19 | $22.48 | $22.48 | $22.19 | $22.27 | $22.18 | 274,021 |
| 2022-12-16 | $22.55 | $22.56 | $22.31 | $22.44 | $22.35 | 241,648 |
| 2022-12-15 | $23.01 | $23.01 | $22.60 | $22.70 | $22.61 | 488,036 |
| 2022-12-14 | $23.32 | $23.51 | $23.08 | $23.24 | $23.15 | 537,768 |
| 2022-12-13 | $23.83 | $23.83 | $23.23 | $23.33 | $23.24 | 425,582 |
| 2022-12-12 | $22.93 | $23.16 | $22.88 | $23.16 | $23.07 | 324,222 |
| 2022-12-09 | $23.01 | $23.08 | $22.85 | $22.86 | $22.77 | 325,051 |
| 2022-12-08 | $22.96 | $23.02 | $22.84 | $22.97 | $22.88 | 281,349 |
| 2022-12-07 | $22.87 | $22.95 | $22.79 | $22.84 | $22.75 | 291,994 |
| 2022-12-06 | $23.18 | $23.18 | $22.75 | $22.87 | $22.78 | 271,381 |
| 2022-12-05 | $23.42 | $23.42 | $23.07 | $23.15 | $23.05 | 340,410 |
| 2022-12-02 | $23.30 | $23.58 | $23.24 | $23.52 | $23.42 | 236,613 |
| 2022-12-01 | $23.64 | $23.64 | $23.39 | $23.52 | $23.42 | 267,808 |
| 2022-11-30 | $22.82 | $23.51 | $22.75 | $23.49 | $23.40 | 366,726 |
| 2022-11-29 | $22.87 | $22.90 | $22.72 | $22.82 | $22.73 | 360,423 |
| 2022-11-28 | $23.04 | $23.04 | $22.76 | $22.80 | $22.71 | 176,016 |
| 2022-11-25 | $23.15 | $23.20 | $23.13 | $23.14 | $23.05 | 57,464 |
| 2022-11-23 | $23.03 | $23.16 | $22.96 | $23.13 | $23.04 | 282,940 |
| 2022-11-22 | $22.87 | $23.01 | $22.77 | $23.00 | $22.91 | 376,671 |
| 2022-11-21 | $22.67 | $22.77 | $22.61 | $22.73 | $22.64 | 241,941 |
| 2022-11-18 | $22.89 | $22.89 | $22.64 | $22.77 | $22.68 | 336,510 |
| 2022-11-17 | $22.52 | $22.67 | $22.44 | $22.64 | $22.55 | 428,736 |
| 2022-11-16 | $22.86 | $22.86 | $22.72 | $22.75 | $22.66 | 322,243 |
| 2022-11-15 | $23.06 | $23.07 | $22.70 | $22.89 | $22.80 | 601,067 |
| 2022-11-14 | $22.80 | $22.98 | $22.70 | $22.70 | $22.61 | 425,116 |
| 2022-11-11 | $22.84 | $22.94 | $22.70 | $22.88 | $22.79 | 220,337 |
| 2022-11-10 | $22.51 | $22.76 | $22.33 | $22.74 | $22.65 | 189,637 |
| 2022-11-09 | $22.04 | $22.08 | $21.71 | $21.72 | $21.63 | 440,798 |
| 2022-11-08 | $22.02 | $22.24 | $21.88 | $22.11 | $22.02 | 351,931 |
| 2022-11-07 | $21.84 | $22.01 | $21.74 | $21.97 | $21.88 | 291,352 |
| 2022-11-04 | $21.74 | $21.81 | $21.42 | $21.72 | $21.63 | 534,918 |
| 2022-11-03 | $21.39 | $21.54 | $21.26 | $21.39 | $21.30 | 315,717 |
| 2022-11-02 | $22.03 | $22.20 | $21.53 | $21.54 | $21.45 | 366,532 |
| 2022-11-01 | $22.36 | $22.36 | $22.01 | $22.03 | $21.94 | 313,552 |
| 2022-10-31 | $22.13 | $22.22 | $22.08 | $22.11 | $22.02 | 269,978 |
| 2022-10-28 | $21.86 | $22.25 | $21.78 | $22.22 | $22.13 | 330,511 |
| 2022-10-27 | $21.99 | $22.09 | $21.83 | $21.85 | $21.76 | 388,767 |
| 2022-10-26 | $21.93 | $22.24 | $21.90 | $21.93 | $21.84 | 261,925 |
| 2022-10-25 | $21.82 | $22.07 | $21.78 | $22.05 | $21.96 | 297,757 |
| 2022-10-24 | $21.70 | $21.86 | $21.56 | $21.81 | $21.72 | 207,767 |
| 2022-10-21 | $21.07 | $21.59 | $20.96 | $21.56 | $21.47 | 145,154 |
| 2022-10-20 | $21.24 | $21.46 | $21.05 | $21.10 | $21.01 | 228,642 |
| 2022-10-19 | $21.27 | $21.35 | $21.07 | $21.23 | $21.14 | 270,133 |
| 2022-10-18 | $21.53 | $21.54 | $21.13 | $21.30 | $21.21 | 645,224 |
| 2022-10-17 | $20.94 | $21.16 | $20.94 | $21.09 | $21.00 | 401,431 |
| 2022-10-14 | $21.21 | $21.24 | $20.55 | $20.58 | $20.50 | 1,470,729 |
| 2022-10-13 | $20.16 | $21.11 | $20.09 | $21.00 | $20.92 | 570,541 |
| 2022-10-12 | $20.62 | $20.67 | $20.49 | $20.54 | $20.46 | 201,095 |
| 2022-10-11 | $20.69 | $20.88 | $20.49 | $20.59 | $20.51 | 259,995 |
| 2022-10-10 | $20.98 | $20.98 | $20.64 | $20.78 | $20.78 | 131,838 |
| 2022-10-07 | $21.25 | $21.25 | $20.86 | $20.96 | $20.96 | 228,653 |
| 2022-10-06 | $21.58 | $21.67 | $21.40 | $21.43 | $21.43 | 309,013 |
| 2022-10-05 | $21.44 | $21.77 | $21.31 | $21.64 | $21.64 | 613,591 |
| 2022-10-04 | $21.34 | $21.65 | $21.31 | $21.64 | $21.64 | 420,916 |
| 2022-10-03 | $20.66 | $21.08 | $20.56 | $20.98 | $20.98 | 234,429 |
| 2022-09-30 | $20.77 | $20.79 | $20.38 | $20.38 | $20.38 | 321,565 |
| 2022-09-29 | $20.84 | $20.85 | $20.49 | $20.65 | $20.65 | 193,993 |
| 2022-09-28 | $20.71 | $21.17 | $20.64 | $21.09 | $21.01 | 385,747 |
| 2022-09-27 | $20.94 | $21.05 | $20.58 | $20.67 | $20.59 | 285,386 |
| 2022-09-26 | $20.95 | $21.11 | $20.71 | $20.78 | $20.70 | 188,076 |
| 2022-09-23 | $21.24 | $21.24 | $20.77 | $21.00 | $20.92 | 468,050 |
| 2022-09-22 | $21.56 | $21.60 | $21.38 | $21.44 | $21.44 | 200,216 |
| 2022-09-21 | $22.06 | $22.16 | $21.56 | $21.59 | $21.59 | 263,679 |
| 2022-09-20 | $22.01 | $22.03 | $21.80 | $21.95 | $21.95 | 118,027 |
| 2022-09-19 | $21.85 | $22.19 | $21.85 | $22.16 | $22.16 | 197,303 |
| 2022-09-16 | $22.04 | $22.06 | $21.85 | $22.05 | $22.05 | 153,121 |
| 2022-09-15 | $22.32 | $22.50 | $22.15 | $22.20 | $22.20 | 252,188 |
| 2022-09-14 | $22.37 | $22.44 | $22.19 | $22.38 | $22.38 | 181,764 |
| 2022-09-13 | $22.73 | $22.76 | $22.23 | $22.29 | $22.29 | 303,529 |
| 2022-09-12 | $23.13 | $23.27 | $23.11 | $23.19 | $23.19 | 195,365 |
| 2022-09-09 | $22.77 | $23.03 | $22.77 | $22.98 | $22.98 | 277,624 |
| 2022-09-08 | $22.30 | $22.62 | $22.28 | $22.60 | $22.60 | 165,295 |
| 2022-09-07 | $22.13 | $22.51 | $22.09 | $22.48 | $22.48 | 135,025 |
| 2022-09-06 | $22.25 | $22.30 | $22.05 | $22.14 | $22.14 | 94,049 |
| 2022-09-02 | $22.63 | $22.70 | $22.14 | $22.22 | $22.22 | 75,844 |
| 2022-09-01 | $22.24 | $22.40 | $22.08 | $22.38 | $22.38 | 136,975 |
| 2022-08-31 | $22.60 | $22.66 | $22.36 | $22.36 | $22.36 | 158,218 |
| 2022-08-30 | $22.83 | $22.83 | $22.40 | $22.49 | $22.49 | 189,820 |
| 2022-08-29 | $22.75 | $22.91 | $22.69 | $22.75 | $22.75 | 129,760 |
| 2022-08-26 | $23.61 | $23.61 | $22.88 | $22.89 | $22.89 | 217,026 |
| 2022-08-25 | $23.29 | $23.58 | $23.28 | $23.58 | $23.58 | 201,316 |
| 2022-08-24 | $23.17 | $23.32 | $23.11 | $23.25 | $23.25 | 125,169 |
| 2022-08-23 | $23.21 | $23.33 | $23.15 | $23.16 | $23.16 | 80,441 |
| 2022-08-22 | $23.42 | $23.42 | $23.16 | $23.20 | $23.20 | 576,013 |
| 2022-08-19 | $23.83 | $23.83 | $23.61 | $23.68 | $23.68 | 227,844 |
| 2022-08-18 | $23.91 | $24.00 | $23.83 | $23.95 | $23.95 | 156,035 |
| 2022-08-17 | $23.93 | $23.99 | $23.75 | $23.87 | $23.87 | 780,147 |
| 2022-08-16 | $24.02 | $24.18 | $23.97 | $24.08 | $24.08 | 118,079 |
| 2022-08-15 | $23.91 | $24.10 | $23.87 | $24.08 | $24.08 | 139,619 |
| 2022-08-12 | $23.82 | $24.04 | $23.73 | $24.02 | $24.02 | 205,357 |
| 2022-08-11 | $23.81 | $23.89 | $23.63 | $23.67 | $23.67 | 270,730 |
| 2022-08-10 | $23.59 | $23.66 | $23.51 | $23.62 | $23.62 | 265,595 |
| 2022-08-09 | $23.26 | $23.26 | $23.14 | $23.18 | $23.18 | 111,209 |
| 2022-08-08 | $23.39 | $23.48 | $23.21 | $23.24 | $23.24 | 77,177 |
| 2022-08-05 | $22.99 | $23.25 | $22.99 | $23.22 | $23.22 | 93,972 |
| 2022-08-04 | $23.23 | $23.26 | $23.14 | $23.18 | $23.18 | 152,508 |
| 2022-08-03 | $23.06 | $23.26 | $23.01 | $23.20 | $23.20 | 190,441 |
| 2022-08-02 | $22.98 | $23.14 | $22.87 | $22.92 | $22.92 | 197,838 |
| 2022-08-01 | $23.00 | $23.16 | $22.94 | $23.04 | $23.04 | 83,601 |
| 2022-07-29 | $22.95 | $23.18 | $22.90 | $23.14 | $23.14 | 151,070 |
| 2022-07-28 | $22.71 | $22.91 | $22.48 | $22.90 | $22.90 | 129,564 |
| 2022-07-27 | $22.39 | $22.78 | $22.36 | $22.69 | $22.69 | 149,205 |
| 2022-07-26 | $22.36 | $22.36 | $22.14 | $22.18 | $22.18 | 115,858 |
| 2022-07-25 | $22.41 | $22.45 | $22.29 | $22.41 | $22.41 | 163,062 |
| 2022-07-22 | $22.59 | $22.61 | $22.21 | $22.32 | $22.32 | 1,312,671 |
| 2022-07-21 | $22.34 | $22.56 | $22.20 | $22.54 | $22.54 | 131,948 |
| 2022-07-20 | $22.30 | $22.44 | $22.17 | $22.37 | $22.37 | 149,182 |
| 2022-07-19 | $21.93 | $22.32 | $21.89 | $22.30 | $22.30 | 151,545 |
| 2022-07-18 | $22.01 | $22.03 | $21.62 | $21.68 | $21.68 | 130,581 |
| 2022-07-15 | $21.65 | $21.81 | $21.54 | $21.81 | $21.81 | 299,393 |
| 2022-07-14 | $21.22 | $21.40 | $21.05 | $21.35 | $21.35 | 250,649 |
| 2022-07-13 | $21.38 | $21.64 | $21.34 | $21.51 | $21.51 | 179,088 |
| 2022-07-12 | $21.80 | $21.88 | $21.57 | $21.64 | $21.64 | 173,328 |
| 2022-07-11 | $21.94 | $21.95 | $21.79 | $21.82 | $21.82 | 129,751 |
| 2022-07-08 | $22.04 | $22.18 | $21.94 | $22.08 | $22.08 | 102,852 |
| 2022-07-07 | $21.94 | $22.15 | $21.94 | $22.09 | $22.09 | 154,903 |
| 2022-07-06 | $21.81 | $21.92 | $21.65 | $21.83 | $21.83 | 1,094,133 |
| 2022-07-05 | $21.58 | $21.78 | $21.33 | $21.76 | $21.76 | 123,659 |
| 2022-07-01 | $21.68 | $21.93 | $21.50 | $21.88 | $21.88 | 194,038 |
| 2022-06-30 | $21.61 | $21.87 | $21.47 | $21.71 | $21.71 | 146,762 |
| 2022-06-29 | $22.34 | $22.34 | $21.75 | $21.85 | $21.85 | 160,366 |
| 2022-06-28 | $22.43 | $22.57 | $21.96 | $21.96 | $21.91 | 184,528 |
| 2022-06-27 | $22.40 | $22.42 | $22.23 | $22.27 | $22.22 | 188,928 |
| 2022-06-24 | $21.87 | $22.33 | $21.87 | $22.31 | $22.26 | 55,430 |
| 2022-06-23 | $21.71 | $21.73 | $21.45 | $21.69 | $21.64 | 142,539 |
| 2022-06-22 | $21.41 | $21.76 | $21.40 | $21.57 | $21.52 | 521,412 |
| 2022-06-21 | $21.53 | $21.73 | $21.49 | $21.66 | $21.61 | 271,421 |
| 2022-06-17 | $21.23 | $21.33 | $20.98 | $21.17 | $21.12 | 145,800 |
| 2022-06-16 | $21.45 | $21.45 | $21.03 | $21.18 | $21.13 | 276,185 |
| 2022-06-15 | $21.85 | $22.13 | $21.57 | $21.90 | $21.85 | 133,473 |
| 2022-06-14 | $21.80 | $21.82 | $21.43 | $21.61 | $21.56 | 233,669 |
| 2022-06-13 | $22.04 | $22.07 | $21.63 | $21.71 | $21.66 | 289,214 |
| 2022-06-10 | $22.83 | $22.83 | $22.53 | $22.55 | $22.50 | 217,649 |
| 2022-06-09 | $23.61 | $23.66 | $23.14 | $23.14 | $23.09 | 185,561 |
| 2022-06-08 | $23.87 | $23.95 | $23.65 | $23.69 | $23.64 | 207,897 |
| 2022-06-07 | $23.60 | $24.01 | $23.56 | $23.98 | $23.93 | 156,310 |
| 2022-06-06 | $23.95 | $23.99 | $23.70 | $23.77 | $23.72 | 155,709 |
| 2022-06-03 | $23.76 | $23.81 | $23.63 | $23.67 | $23.62 | 314,385 |
| 2022-06-02 | $23.62 | $23.98 | $23.46 | $23.98 | $23.93 | 153,116 |
| 2022-06-01 | $23.89 | $23.93 | $23.46 | $23.60 | $23.55 | 148,759 |
| 2022-05-31 | $23.80 | $23.94 | $23.64 | $23.73 | $23.68 | 118,101 |
| 2022-05-27 | $23.49 | $23.83 | $23.49 | $23.83 | $23.78 | 181,600 |
| 2022-05-26 | $23.08 | $23.45 | $23.08 | $23.36 | $23.31 | 176,813 |
| 2022-05-25 | $22.67 | $23.02 | $22.66 | $22.92 | $22.87 | 126,066 |
| 2022-05-24 | $22.68 | $22.77 | $22.36 | $22.71 | $22.66 | 195,295 |
| 2022-05-23 | $22.71 | $22.91 | $22.55 | $22.89 | $22.84 | 117,547 |
| 2022-05-20 | $22.75 | $22.75 | $22.05 | $22.54 | $22.49 | 175,598 |
| 2022-05-19 | $22.42 | $22.74 | $22.33 | $22.48 | $22.43 | 245,919 |
| 2022-05-18 | $23.15 | $23.15 | $22.50 | $22.55 | $22.50 | 146,225 |
| 2022-05-17 | $23.30 | $23.39 | $23.12 | $23.38 | $23.33 | 398,109 |
| 2022-05-16 | $22.86 | $23.10 | $22.73 | $22.91 | $22.86 | 212,768 |
| 2022-05-13 | $22.63 | $23.00 | $22.61 | $22.93 | $22.88 | 311,671 |
| 2022-05-12 | $22.29 | $22.54 | $22.03 | $22.37 | $22.32 | 283,008 |
| 2022-05-11 | $22.56 | $22.95 | $22.38 | $22.39 | $22.34 | 85,919 |
| 2022-05-10 | $22.81 | $22.93 | $22.40 | $22.65 | $22.60 | 115,368 |
| 2022-05-09 | $23.03 | $23.03 | $22.45 | $22.52 | $22.47 | 133,248 |
| 2022-05-06 | $23.36 | $23.53 | $23.09 | $23.32 | $23.27 | 282,733 |
| 2022-05-05 | $24.06 | $24.06 | $23.32 | $23.49 | $23.44 | 166,779 |
| 2022-05-04 | $23.70 | $24.30 | $23.48 | $24.29 | $24.24 | 108,955 |
| 2022-05-03 | $23.59 | $23.76 | $23.51 | $23.67 | $23.62 | 89,217 |
| 2022-05-02 | $23.55 | $23.55 | $23.10 | $23.53 | $23.48 | 138,445 |
| 2022-04-29 | $24.15 | $24.24 | $23.42 | $23.46 | $23.41 | 107,779 |
| 2022-04-28 | $24.03 | $24.41 | $23.74 | $24.28 | $24.23 | 152,281 |
| 2022-04-27 | $23.73 | $24.01 | $23.61 | $23.73 | $23.68 | 99,116 |
| 2022-04-26 | $24.14 | $24.14 | $23.65 | $23.65 | $23.60 | 77,097 |
| 2022-04-25 | $24.01 | $24.31 | $23.79 | $24.31 | $24.26 | 83,002 |
| 2022-04-22 | $24.77 | $24.77 | $24.17 | $24.17 | $24.12 | 83,471 |
| 2022-04-21 | $25.41 | $25.46 | $24.80 | $24.80 | $24.75 | 102,022 |
| 2022-04-20 | $25.40 | $25.42 | $25.20 | $25.21 | $25.16 | 129,893 |
| 2022-04-19 | $25.06 | $25.41 | $25.04 | $25.37 | $25.31 | 62,664 |
| 2022-04-18 | $25.03 | $25.16 | $24.93 | $25.01 | $24.96 | 67,764 |
| 2022-04-14 | $25.36 | $25.36 | $25.02 | $25.02 | $24.97 | 30,409 |
| 2022-04-13 | $25.02 | $25.38 | $25.02 | $25.34 | $25.28 | 100,770 |
| 2022-04-12 | $25.32 | $25.38 | $24.94 | $25.01 | $24.95 | 101,748 |
| 2022-04-11 | $25.36 | $25.36 | $25.11 | $25.11 | $25.06 | 85,868 |
| 2022-04-08 | $25.53 | $25.61 | $25.43 | $25.46 | $25.40 | 26,304 |
| 2022-04-07 | $25.44 | $25.65 | $25.26 | $25.55 | $25.49 | 85,846 |
| 2022-04-06 | $25.55 | $25.62 | $25.31 | $25.47 | $25.41 | 107,754 |
| 2022-04-05 | $26.15 | $26.15 | $25.67 | $25.68 | $25.62 | 87,381 |
| 2022-04-04 | $25.91 | $26.04 | $25.87 | $26.03 | $25.97 | 25,937 |
| 2022-04-01 | $25.91 | $25.91 | $25.67 | $25.86 | $25.81 | 45,756 |
| 2022-03-31 | $26.14 | $26.14 | $25.75 | $25.75 | $25.69 | 50,922 |
| 2022-03-30 | $26.19 | $26.27 | $26.04 | $26.12 | $26.06 | 31,740 |
| 2022-03-29 | $26.20 | $26.32 | $26.06 | $26.27 | $26.18 | 75,175 |
| 2022-03-28 | $25.89 | $25.97 | $25.70 | $25.95 | $25.86 | 115,176 |
| 2022-03-25 | $25.92 | $25.92 | $25.72 | $25.89 | $25.81 | 39,831 |
| 2022-03-24 | $25.56 | $25.80 | $25.52 | $25.78 | $25.70 | 47,723 |
| 2022-03-23 | $25.65 | $25.69 | $25.50 | $25.50 | $25.41 | 56,726 |
| 2022-03-22 | $25.65 | $25.82 | $25.60 | $25.76 | $25.68 | 133,428 |
| 2022-03-21 | $25.54 | $25.59 | $25.31 | $25.50 | $25.41 | 114,399 |
| 2022-03-18 | $25.24 | $25.57 | $25.16 | $25.52 | $25.44 | 111,032 |
| 2022-03-17 | $24.98 | $25.26 | $24.92 | $25.21 | $25.13 | 65,674 |
| 2022-03-16 | $24.71 | $24.98 | $24.46 | $24.98 | $24.90 | 96,696 |
| 2022-03-15 | $24.11 | $24.51 | $24.10 | $24.44 | $24.36 | 49,718 |
| 2022-03-14 | $24.21 | $24.31 | $23.95 | $24.02 | $23.94 | 21,547 |
| 2022-03-11 | $24.63 | $25.00 | $24.15 | $24.16 | $24.08 | 59,199 |
| 2022-03-10 | $24.20 | $24.49 | $24.20 | $24.47 | $24.39 | 31,525 |
| 2022-03-09 | $24.35 | $24.65 | $24.29 | $24.46 | $24.38 | 134,228 |
| 2022-03-08 | $23.99 | $24.40 | $23.75 | $23.86 | $23.78 | 52,654 |
| 2022-03-07 | $24.68 | $24.68 | $23.97 | $23.97 | $23.89 | 70,601 |
| 2022-03-04 | $24.76 | $24.76 | $24.47 | $24.71 | $24.63 | 541,207 |
| 2022-03-03 | $25.20 | $25.20 | $24.85 | $24.91 | $24.83 | 52,320 |
| 2022-03-02 | $24.84 | $25.17 | $24.79 | $25.13 | $25.04 | 89,127 |
| 2022-03-01 | $25.10 | $25.13 | $24.58 | $24.68 | $24.60 | 92,947 |
| 2022-02-28 | $24.95 | $25.17 | $24.82 | $25.09 | $25.01 | 98,375 |
| 2022-02-25 | $24.70 | $25.55 | $24.70 | $25.27 | $25.19 | 82,224 |
| 2022-02-24 | $23.85 | $25.84 | $23.85 | $24.67 | $24.59 | 1,077,248 |
Capital Group Core Equity ETF (CGUS) News Headlines
Recent Capital Group Core Equity ETF (CGUS) News
Similar Companies to Capital Group Core Equity ETF (CGUS) 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 | -- | -- | -- |