Global X Dow 30 Covered Call ETF (DJIA) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.20 ($0.01) 0.05%
Global X Dow 30 Covered Call ETF - Daily Information
Click for more stock information on Global X Dow 30 Covered Call ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.14 |
| Previous Close | $21.20 |
| High | $21.20 |
| Low | $21.00 |
| Adjusted Open | $21.14 |
| Previous Adjusted Close | $21.20 |
| Adjusted High | $21.20 |
| Adjusted Low | $21.00 |
About Global X Dow 30 Covered Call ETF (DJIA)
Global X Dow 30 Covered Call ETF
Invest in Global X Dow 30 Covered Call ETF (DJIA)
Historical Stock Data for Global X Dow 30 Covered Call ETF (DJIA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $21.14 | $21.20 | $21.00 | $21.20 | $21.20 | 38,493 |
| 2025-04-29 | $21.14 | $21.20 | $21.10 | $21.19 | $21.19 | 36,964 |
| 2025-04-28 | $21.15 | $21.16 | $21.01 | $21.12 | $21.12 | 45,637 |
| 2025-04-25 | $20.96 | $21.10 | $20.96 | $21.09 | $21.09 | 77,373 |
| 2025-04-24 | $20.93 | $21.18 | $20.86 | $21.18 | $21.18 | 90,842 |
| 2025-04-23 | $21.05 | $21.07 | $20.87 | $20.87 | $20.87 | 53,241 |
| 2025-04-22 | $20.67 | $20.83 | $20.56 | $20.76 | $20.76 | 71,573 |
| 2025-04-21 | $20.77 | $20.82 | $20.24 | $20.42 | $20.42 | 152,633 |
| 2025-04-17 | $21.04 | $21.09 | $20.86 | $20.98 | $20.98 | 102,160 |
| 2025-04-16 | $21.57 | $21.58 | $21.08 | $21.22 | $21.22 | 73,441 |
| 2025-04-15 | $21.68 | $21.77 | $21.57 | $21.64 | $21.64 | 34,118 |
| 2025-04-14 | $21.82 | $21.82 | $21.50 | $21.65 | $21.65 | 64,642 |
| 2025-04-11 | $21.17 | $21.52 | $20.97 | $21.46 | $21.46 | 69,718 |
| 2025-04-10 | $21.39 | $21.40 | $20.45 | $21.14 | $21.14 | 96,114 |
| 2025-04-09 | $19.98 | $21.70 | $19.95 | $21.62 | $21.62 | 118,727 |
| 2025-04-08 | $21.04 | $21.20 | $19.90 | $20.13 | $20.13 | 163,391 |
| 2025-04-07 | $19.81 | $20.84 | $19.59 | $20.15 | $20.15 | 174,235 |
| 2025-04-04 | $21.19 | $21.29 | $20.35 | $20.38 | $20.38 | 233,462 |
| 2025-04-03 | $21.65 | $21.87 | $21.61 | $21.61 | $21.61 | 83,357 |
| 2025-04-02 | $21.92 | $22.19 | $21.92 | $22.17 | $22.17 | 60,646 |
| 2025-04-01 | $22.06 | $22.15 | $21.97 | $22.10 | $22.10 | 30,390 |
| 2025-03-31 | $21.94 | $22.14 | $21.83 | $22.07 | $22.07 | 54,185 |
| 2025-03-28 | $22.20 | $22.20 | $21.88 | $21.97 | $21.97 | 108,369 |
| 2025-03-27 | $22.14 | $22.17 | $22.09 | $22.13 | $22.13 | 61,479 |
| 2025-03-26 | $22.20 | $22.30 | $22.10 | $22.14 | $22.14 | 22,051 |
| 2025-03-25 | $22.26 | $22.26 | $22.14 | $22.22 | $22.22 | 30,225 |
| 2025-03-24 | $22.32 | $22.32 | $22.10 | $22.22 | $22.22 | 58,963 |
| 2025-03-21 | $22.15 | $22.39 | $22.00 | $22.33 | $22.16 | 33,198 |
| 2025-03-20 | $22.22 | $22.41 | $22.05 | $22.26 | $22.09 | 38,751 |
| 2025-03-19 | $22.24 | $22.39 | $22.07 | $22.20 | $22.03 | 50,285 |
| 2025-03-18 | $22.10 | $22.17 | $21.97 | $21.97 | $21.80 | 47,889 |
| 2025-03-17 | $22.00 | $22.27 | $22.00 | $22.17 | $22.00 | 58,942 |
| 2025-03-14 | $21.69 | $22.06 | $21.69 | $22.03 | $21.86 | 38,955 |
| 2025-03-13 | $21.95 | $21.95 | $21.60 | $21.60 | $21.44 | 37,706 |
| 2025-03-12 | $22.03 | $22.27 | $21.76 | $21.85 | $21.68 | 29,449 |
| 2025-03-11 | $22.19 | $22.19 | $21.81 | $21.98 | $21.81 | 90,594 |
| 2025-03-10 | $22.44 | $22.51 | $22.02 | $22.20 | $22.03 | 46,934 |
| 2025-03-07 | $22.45 | $22.63 | $22.23 | $22.63 | $22.46 | 47,902 |
| 2025-03-06 | $22.54 | $22.69 | $22.41 | $22.49 | $22.32 | 60,067 |
| 2025-03-05 | $22.52 | $22.71 | $22.43 | $22.60 | $22.43 | 80,905 |
| 2025-03-04 | $22.58 | $22.73 | $22.38 | $22.40 | $22.23 | 80,790 |
| 2025-03-03 | $22.97 | $23.09 | $22.60 | $22.73 | $22.56 | 53,510 |
| 2025-02-28 | $22.78 | $22.95 | $22.60 | $22.95 | $22.78 | 57,344 |
| 2025-02-27 | $22.82 | $22.95 | $22.70 | $22.73 | $22.56 | 55,040 |
| 2025-02-26 | $22.89 | $22.95 | $22.75 | $22.81 | $22.64 | 52,006 |
| 2025-02-25 | $22.81 | $22.92 | $22.71 | $22.92 | $22.75 | 81,406 |
| 2025-02-24 | $22.80 | $22.91 | $22.72 | $22.81 | $22.64 | 53,767 |
| 2025-02-21 | $23.10 | $23.16 | $22.80 | $22.81 | $22.81 | 60,388 |
| 2025-02-20 | $23.16 | $23.20 | $23.03 | $23.16 | $23.16 | 78,904 |
| 2025-02-19 | $23.20 | $23.21 | $23.13 | $23.19 | $23.19 | 40,907 |
| 2025-02-18 | $23.03 | $23.16 | $23.03 | $23.16 | $23.16 | 43,434 |
| 2025-02-14 | $23.16 | $23.17 | $23.12 | $23.14 | $23.14 | 22,858 |
| 2025-02-13 | $23.13 | $23.15 | $23.06 | $23.13 | $23.13 | 43,311 |
| 2025-02-12 | $23.11 | $23.11 | $23.05 | $23.09 | $23.09 | 27,567 |
| 2025-02-11 | $23.13 | $23.13 | $23.04 | $23.10 | $23.10 | 35,444 |
| 2025-02-10 | $23.17 | $23.17 | $23.01 | $23.06 | $23.06 | 32,104 |
| 2025-02-07 | $23.13 | $23.13 | $23.00 | $23.02 | $23.02 | 32,792 |
| 2025-02-06 | $23.11 | $23.11 | $23.05 | $23.07 | $23.07 | 32,774 |
| 2025-02-05 | $23.05 | $23.05 | $22.92 | $22.99 | $22.99 | 33,060 |
| 2025-02-04 | $22.92 | $23.05 | $22.88 | $23.01 | $23.01 | 39,532 |
| 2025-02-03 | $22.77 | $23.00 | $22.77 | $22.93 | $22.93 | 45,991 |
| 2025-01-31 | $23.04 | $23.09 | $22.96 | $22.98 | $22.98 | 73,479 |
| 2025-01-30 | $23.04 | $23.07 | $22.95 | $23.03 | $23.03 | 41,470 |
| 2025-01-29 | $23.02 | $23.03 | $22.95 | $22.98 | $22.98 | 49,393 |
| 2025-01-28 | $23.05 | $23.05 | $22.94 | $22.97 | $22.97 | 51,845 |
| 2025-01-27 | $22.99 | $23.02 | $22.84 | $22.96 | $22.96 | 51,267 |
| 2025-01-24 | $22.87 | $22.97 | $22.87 | $22.90 | $22.90 | 61,003 |
| 2025-01-23 | $22.80 | $22.97 | $22.80 | $22.90 | $22.90 | 27,929 |
| 2025-01-22 | $22.94 | $22.94 | $22.84 | $22.88 | $22.88 | 70,419 |
| 2025-01-21 | $22.87 | $22.87 | $22.74 | $22.85 | $22.85 | 182,972 |
| 2025-01-17 | $22.99 | $22.99 | $22.68 | $22.79 | $22.67 | 24,685 |
| 2025-01-16 | $22.76 | $22.86 | $22.74 | $22.80 | $22.67 | 43,143 |
| 2025-01-15 | $22.85 | $22.85 | $22.65 | $22.74 | $22.62 | 185,173 |
| 2025-01-14 | $22.53 | $22.55 | $22.35 | $22.50 | $22.38 | 28,623 |
| 2025-01-13 | $22.10 | $22.42 | $22.10 | $22.36 | $22.24 | 43,955 |
| 2025-01-10 | $22.53 | $22.53 | $22.22 | $22.23 | $22.11 | 274,537 |
| 2025-01-08 | $22.40 | $22.53 | $22.37 | $22.41 | $22.41 | 66,382 |
| 2025-01-07 | $22.65 | $22.65 | $22.40 | $22.46 | $22.46 | 67,860 |
| 2025-01-06 | $22.62 | $22.78 | $22.50 | $22.51 | $22.51 | 81,299 |
| 2025-01-03 | $22.35 | $22.60 | $22.35 | $22.50 | $22.50 | 17,035 |
| 2025-01-02 | $22.44 | $22.53 | $22.27 | $22.34 | $22.34 | 25,169 |
| 2024-12-31 | $22.54 | $22.54 | $22.40 | $22.42 | $22.42 | 25,035 |
| 2024-12-30 | $22.51 | $22.63 | $22.26 | $22.43 | $22.43 | 25,625 |
| 2024-12-27 | $23.55 | $23.69 | $23.55 | $23.57 | $22.47 | 18,696 |
| 2024-12-26 | $23.68 | $23.78 | $23.67 | $23.68 | $22.58 | 35,712 |
| 2024-12-24 | $23.55 | $23.66 | $23.55 | $23.65 | $22.55 | 5,309 |
| 2024-12-23 | $23.31 | $23.54 | $23.31 | $23.53 | $22.44 | 19,508 |
| 2024-12-20 | $22.95 | $23.58 | $22.80 | $23.45 | $22.36 | 32,517 |
| 2024-12-19 | $23.39 | $23.39 | $23.09 | $23.13 | $22.05 | 39,639 |
| 2024-12-18 | $23.64 | $23.77 | $23.03 | $23.17 | $22.09 | 32,627 |
| 2024-12-17 | $23.50 | $23.66 | $23.50 | $23.58 | $22.48 | 22,904 |
| 2024-12-16 | $23.55 | $23.68 | $23.51 | $23.57 | $22.47 | 30,720 |
| 2024-12-13 | $23.65 | $23.69 | $23.60 | $23.67 | $22.57 | 19,325 |
| 2024-12-12 | $23.68 | $23.77 | $23.61 | $23.65 | $22.55 | 26,422 |
| 2024-12-11 | $23.68 | $23.69 | $23.65 | $23.65 | $22.55 | 11,688 |
| 2024-12-10 | $23.74 | $23.74 | $23.66 | $23.67 | $22.57 | 22,617 |
| 2024-12-09 | $23.71 | $23.78 | $23.65 | $23.65 | $22.55 | 20,931 |
| 2024-12-06 | $23.71 | $24.00 | $23.61 | $23.65 | $22.55 | 9,172 |
| 2024-12-05 | $23.61 | $23.68 | $23.60 | $23.61 | $22.51 | 19,428 |
| 2024-12-04 | $23.72 | $23.72 | $23.61 | $23.65 | $22.55 | 22,719 |
| 2024-12-03 | $23.72 | $23.72 | $23.58 | $23.61 | $22.51 | 60,591 |
| 2024-12-02 | $23.65 | $23.65 | $23.52 | $23.61 | $22.51 | 25,517 |
| 2024-11-29 | $23.70 | $23.70 | $23.51 | $23.60 | $23.60 | 23,536 |
| 2024-11-27 | $23.44 | $23.60 | $23.44 | $23.57 | $23.57 | 9,218 |
| 2024-11-26 | $23.54 | $23.60 | $23.44 | $23.53 | $23.53 | 43,994 |
| 2024-11-25 | $23.64 | $23.64 | $23.47 | $23.56 | $23.56 | 33,508 |
| 2024-11-22 | $23.54 | $23.54 | $23.39 | $23.52 | $23.52 | 25,377 |
| 2024-11-21 | $23.31 | $23.47 | $23.29 | $23.39 | $23.39 | 24,364 |
| 2024-11-20 | $23.34 | $23.39 | $23.21 | $23.26 | $23.26 | 19,907 |
| 2024-11-19 | $23.12 | $23.32 | $22.80 | $23.17 | $23.17 | 58,098 |
| 2024-11-18 | $23.38 | $23.38 | $23.21 | $23.23 | $23.23 | 24,937 |
| 2024-11-15 | $23.52 | $23.56 | $23.40 | $23.47 | $23.29 | 64,412 |
| 2024-11-14 | $23.55 | $23.55 | $23.41 | $23.50 | $23.32 | 24,444 |
| 2024-11-13 | $23.58 | $23.58 | $23.50 | $23.50 | $23.32 | 54,430 |
| 2024-11-12 | $23.53 | $23.60 | $23.45 | $23.45 | $23.27 | 33,385 |
| 2024-11-11 | $23.59 | $23.95 | $23.45 | $23.49 | $23.31 | 92,538 |
| 2024-11-08 | $23.55 | $23.99 | $23.42 | $23.47 | $23.29 | 32,454 |
| 2024-11-07 | $23.47 | $23.47 | $23.30 | $23.39 | $23.21 | 45,988 |
| 2024-11-06 | $23.57 | $23.71 | $23.09 | $23.36 | $23.18 | 115,685 |
| 2024-11-05 | $22.52 | $22.81 | $22.52 | $22.78 | $22.60 | 16,992 |
| 2024-11-04 | $22.76 | $22.76 | $22.54 | $22.56 | $22.39 | 36,822 |
| 2024-11-01 | $22.52 | $22.86 | $22.52 | $22.68 | $22.68 | 19,990 |
| 2024-10-31 | $22.78 | $22.78 | $22.50 | $22.59 | $22.59 | 8,982 |
| 2024-10-30 | $22.85 | $22.87 | $22.75 | $22.75 | $22.75 | 5,261 |
| 2024-10-29 | $22.71 | $22.85 | $22.71 | $22.77 | $22.77 | 19,991 |
| 2024-10-28 | $22.91 | $23.09 | $22.77 | $22.85 | $22.85 | 25,992 |
| 2024-10-25 | $22.69 | $23.08 | $22.69 | $22.71 | $22.71 | 37,227 |
| 2024-10-24 | $22.93 | $23.00 | $22.66 | $22.81 | $22.81 | 54,429 |
| 2024-10-23 | $22.86 | $23.02 | $22.76 | $22.85 | $22.85 | 25,768 |
| 2024-10-22 | $22.92 | $23.06 | $22.90 | $22.94 | $22.94 | 29,274 |
| 2024-10-21 | $23.19 | $23.19 | $22.94 | $23.00 | $23.00 | 14,970 |
| 2024-10-18 | $23.31 | $23.31 | $23.14 | $23.25 | $23.10 | 15,719 |
| 2024-10-17 | $23.33 | $23.33 | $23.13 | $23.22 | $23.22 | 11,137 |
| 2024-10-16 | $23.30 | $23.30 | $23.17 | $23.25 | $23.25 | 18,634 |
| 2024-10-15 | $23.30 | $23.30 | $23.17 | $23.21 | $23.21 | 11,698 |
| 2024-10-14 | $23.27 | $23.33 | $23.20 | $23.27 | $23.27 | 13,270 |
| 2024-10-11 | $23.22 | $23.25 | $23.07 | $23.22 | $23.22 | 17,881 |
| 2024-10-10 | $23.15 | $23.20 | $23.04 | $23.18 | $23.18 | 19,138 |
| 2024-10-09 | $23.15 | $23.16 | $22.96 | $23.16 | $23.16 | 22,415 |
| 2024-10-08 | $23.05 | $23.08 | $22.92 | $23.08 | $23.08 | 10,486 |
| 2024-10-07 | $23.00 | $23.08 | $22.91 | $22.95 | $22.95 | 34,286 |
| 2024-10-04 | $23.17 | $23.17 | $22.92 | $23.05 | $23.05 | 16,609 |
| 2024-10-03 | $23.07 | $23.07 | $22.84 | $23.00 | $23.00 | 19,147 |
| 2024-10-02 | $23.09 | $23.09 | $22.93 | $23.08 | $23.08 | 15,084 |
| 2024-10-01 | $22.90 | $23.03 | $22.90 | $22.95 | $22.95 | 14,824 |
| 2024-09-30 | $23.12 | $23.12 | $22.83 | $23.03 | $23.03 | 23,293 |
| 2024-09-27 | $22.99 | $23.06 | $22.91 | $23.03 | $23.03 | 17,434 |
| 2024-09-26 | $22.84 | $22.99 | $22.84 | $22.89 | $22.89 | 39,262 |
| 2024-09-25 | $22.81 | $22.97 | $22.81 | $22.90 | $22.90 | 47,793 |
| 2024-09-24 | $22.82 | $22.99 | $22.82 | $22.97 | $22.97 | 13,797 |
| 2024-09-23 | $23.12 | $23.12 | $22.82 | $22.93 | $22.93 | 28,085 |
| 2024-09-20 | $23.23 | $23.23 | $22.76 | $23.13 | $22.95 | 28,294 |
| 2024-09-19 | $23.20 | $23.32 | $22.92 | $23.09 | $22.91 | 22,602 |
| 2024-09-18 | $23.03 | $23.11 | $22.95 | $22.95 | $22.77 | 44,118 |
| 2024-09-17 | $23.09 | $23.32 | $22.88 | $22.88 | $22.71 | 17,625 |
| 2024-09-16 | $22.92 | $23.00 | $22.77 | $23.00 | $22.82 | 24,304 |
| 2024-09-13 | $22.82 | $22.95 | $22.82 | $22.88 | $22.71 | 16,591 |
| 2024-09-12 | $22.78 | $22.90 | $22.75 | $22.80 | $22.63 | 15,374 |
| 2024-09-11 | $22.79 | $22.81 | $22.41 | $22.77 | $22.60 | 13,180 |
| 2024-09-10 | $22.70 | $22.74 | $22.58 | $22.71 | $22.54 | 20,161 |
| 2024-09-09 | $22.67 | $22.81 | $22.59 | $22.70 | $22.53 | 17,170 |
| 2024-09-06 | $22.75 | $22.76 | $22.50 | $22.60 | $22.43 | 8,872 |
| 2024-09-05 | $22.77 | $22.77 | $22.58 | $22.68 | $22.51 | 13,286 |
| 2024-09-04 | $22.89 | $22.89 | $22.58 | $22.63 | $22.46 | 11,351 |
| 2024-09-03 | $22.84 | $22.84 | $22.70 | $22.80 | $22.63 | 16,312 |
| 2024-08-30 | $22.94 | $22.94 | $22.67 | $22.83 | $22.66 | 19,886 |
| 2024-08-29 | $22.99 | $22.99 | $22.77 | $22.85 | $22.68 | 20,236 |
| 2024-08-28 | $22.81 | $22.83 | $22.63 | $22.79 | $22.62 | 15,392 |
| 2024-08-27 | $22.79 | $22.80 | $22.63 | $22.78 | $22.61 | 16,395 |
| 2024-08-26 | $22.94 | $22.94 | $22.63 | $22.79 | $22.62 | 27,479 |
| 2024-08-23 | $22.73 | $22.78 | $22.57 | $22.78 | $22.61 | 41,593 |
| 2024-08-22 | $22.76 | $22.76 | $22.48 | $22.64 | $22.47 | 18,701 |
| 2024-08-21 | $22.73 | $22.73 | $22.52 | $22.60 | $22.43 | 32,577 |
| 2024-08-20 | $22.56 | $22.67 | $22.50 | $22.51 | $22.34 | 17,621 |
| 2024-08-19 | $22.52 | $22.70 | $22.48 | $22.70 | $22.53 | 25,448 |
| 2024-08-16 | $22.72 | $22.72 | $22.52 | $22.64 | $22.36 | 16,566 |
| 2024-08-15 | $22.50 | $22.60 | $22.43 | $22.60 | $22.32 | 35,978 |
| 2024-08-14 | $22.14 | $22.33 | $22.09 | $22.28 | $22.00 | 17,862 |
| 2024-08-13 | $22.09 | $22.24 | $22.03 | $22.24 | $21.96 | 21,428 |
| 2024-08-12 | $22.03 | $22.03 | $21.88 | $22.00 | $21.72 | 11,127 |
| 2024-08-09 | $21.77 | $22.07 | $21.77 | $21.98 | $21.98 | 11,843 |
| 2024-08-08 | $21.84 | $21.94 | $21.67 | $21.88 | $21.88 | 11,599 |
| 2024-08-07 | $21.94 | $21.95 | $21.55 | $21.60 | $21.60 | 19,223 |
| 2024-08-06 | $21.65 | $21.96 | $21.56 | $21.72 | $21.72 | 34,801 |
| 2024-08-05 | $21.25 | $21.70 | $21.21 | $21.45 | $21.45 | 43,004 |
| 2024-08-02 | $21.92 | $22.05 | $21.79 | $21.98 | $21.98 | 54,692 |
| 2024-08-01 | $22.43 | $22.43 | $22.16 | $22.25 | $22.25 | 19,610 |
| 2024-07-31 | $22.44 | $22.44 | $22.22 | $22.38 | $22.38 | 13,253 |
| 2024-07-30 | $22.33 | $22.35 | $22.23 | $22.35 | $22.35 | 35,615 |
| 2024-07-29 | $22.31 | $22.31 | $22.22 | $22.31 | $22.31 | 39,664 |
| 2024-07-26 | $22.15 | $22.34 | $22.15 | $22.28 | $22.28 | 23,326 |
| 2024-07-25 | $22.14 | $22.21 | $22.03 | $22.13 | $22.13 | 21,826 |
| 2024-07-24 | $22.26 | $22.26 | $22.04 | $22.07 | $22.07 | 17,989 |
| 2024-07-23 | $22.29 | $22.29 | $22.15 | $22.15 | $22.15 | 36,372 |
| 2024-07-22 | $22.37 | $22.37 | $22.10 | $22.20 | $22.20 | 20,613 |
| 2024-07-19 | $22.52 | $22.52 | $22.31 | $22.36 | $22.36 | 41,204 |
| 2024-07-18 | $22.53 | $22.55 | $22.40 | $22.50 | $22.50 | 45,732 |
| 2024-07-17 | $22.41 | $22.50 | $22.41 | $22.48 | $22.48 | 55,689 |
| 2024-07-16 | $22.42 | $22.45 | $22.39 | $22.45 | $22.45 | 26,119 |
| 2024-07-15 | $22.43 | $22.46 | $22.36 | $22.39 | $22.39 | 25,275 |
| 2024-07-12 | $22.38 | $22.43 | $22.35 | $22.43 | $22.43 | 17,672 |
| 2024-07-11 | $22.39 | $22.39 | $22.28 | $22.33 | $22.33 | 52,422 |
| 2024-07-10 | $22.28 | $22.34 | $22.22 | $22.28 | $22.28 | 44,147 |
| 2024-07-09 | $22.33 | $22.33 | $22.15 | $22.28 | $22.28 | 9,643 |
| 2024-07-08 | $22.27 | $22.31 | $22.21 | $22.29 | $22.29 | 12,503 |
| 2024-07-05 | $22.26 | $22.28 | $22.16 | $22.23 | $22.23 | 21,449 |
| 2024-07-03 | $22.07 | $22.22 | $22.07 | $22.15 | $22.15 | 17,320 |
| 2024-07-02 | $22.17 | $22.21 | $22.07 | $22.14 | $22.14 | 30,330 |
| 2024-07-01 | $22.17 | $22.24 | $22.05 | $22.18 | $22.18 | 20,100 |
| 2024-06-28 | $22.06 | $22.20 | $22.05 | $22.10 | $22.10 | 17,838 |
| 2024-06-27 | $22.18 | $22.18 | $22.03 | $22.06 | $22.06 | 29,553 |
| 2024-06-26 | $22.09 | $22.13 | $22.02 | $22.12 | $22.12 | 19,514 |
| 2024-06-25 | $22.09 | $22.13 | $22.02 | $22.03 | $22.03 | 26,221 |
| 2024-06-24 | $22.16 | $22.21 | $22.08 | $22.19 | $22.19 | 24,395 |
| 2024-06-21 | $22.14 | $22.23 | $22.08 | $22.13 | $22.03 | 16,715 |
| 2024-06-20 | $22.00 | $22.22 | $21.94 | $22.15 | $22.05 | 19,155 |
| 2024-06-18 | $21.87 | $22.03 | $21.87 | $21.91 | $21.81 | 23,509 |
| 2024-06-17 | $21.84 | $22.02 | $21.74 | $21.99 | $21.89 | 24,830 |
| 2024-06-14 | $21.68 | $21.87 | $21.68 | $21.75 | $21.65 | 49,764 |
| 2024-06-13 | $21.74 | $21.85 | $21.74 | $21.80 | $21.70 | 7,579 |
| 2024-06-12 | $21.99 | $22.07 | $21.82 | $21.90 | $21.80 | 23,656 |
| 2024-06-11 | $21.87 | $21.91 | $21.79 | $21.84 | $21.74 | 13,732 |
| 2024-06-10 | $22.04 | $22.04 | $21.85 | $21.99 | $21.89 | 28,630 |
| 2024-06-07 | $22.00 | $22.08 | $21.90 | $22.00 | $22.00 | 24,229 |
| 2024-06-06 | $22.04 | $22.08 | $21.90 | $22.00 | $22.00 | 12,457 |
| 2024-06-05 | $21.99 | $21.99 | $21.86 | $21.99 | $21.99 | 15,008 |
| 2024-06-04 | $21.64 | $21.96 | $21.64 | $21.87 | $21.87 | 16,889 |
| 2024-06-03 | $21.81 | $22.20 | $21.67 | $21.79 | $21.79 | 21,678 |
| 2024-05-31 | $21.54 | $21.85 | $21.54 | $21.85 | $21.85 | 5,461 |
| 2024-05-30 | $21.64 | $21.64 | $21.48 | $21.48 | $21.48 | 26,044 |
| 2024-05-29 | $21.87 | $22.03 | $21.72 | $21.75 | $21.75 | 27,632 |
| 2024-05-28 | $22.02 | $22.02 | $21.81 | $21.93 | $21.93 | 49,576 |
| 2024-05-24 | $22.07 | $22.15 | $21.97 | $22.07 | $22.07 | 19,687 |
| 2024-05-23 | $22.32 | $22.32 | $21.94 | $22.05 | $22.05 | 22,814 |
| 2024-05-22 | $22.35 | $22.35 | $22.20 | $22.25 | $22.25 | 10,228 |
| 2024-05-21 | $22.22 | $22.34 | $22.22 | $22.28 | $22.28 | 31,241 |
| 2024-05-20 | $22.36 | $22.42 | $22.23 | $22.23 | $22.23 | 19,386 |
| 2024-05-17 | $22.51 | $22.53 | $22.36 | $22.50 | $22.37 | 9,613 |
| 2024-05-16 | $22.46 | $22.53 | $22.42 | $22.44 | $22.31 | 9,271 |
| 2024-05-15 | $22.45 | $22.55 | $22.45 | $22.47 | $22.47 | 29,720 |
| 2024-05-14 | $22.50 | $22.56 | $22.45 | $22.50 | $22.50 | 22,639 |
| 2024-05-13 | $22.61 | $22.61 | $22.42 | $22.51 | $22.51 | 21,180 |
| 2024-05-10 | $22.58 | $22.58 | $22.40 | $22.51 | $22.51 | 19,051 |
| 2024-05-09 | $22.45 | $22.50 | $22.42 | $22.45 | $22.45 | 7,346 |
| 2024-05-08 | $22.33 | $22.48 | $22.23 | $22.37 | $22.37 | 13,961 |
| 2024-05-07 | $22.54 | $22.61 | $22.39 | $22.39 | $22.39 | 12,661 |
| 2024-05-06 | $22.53 | $22.53 | $22.31 | $22.40 | $22.40 | 15,795 |
| 2024-05-03 | $22.37 | $22.45 | $22.30 | $22.33 | $22.33 | 22,445 |
| 2024-05-02 | $22.29 | $22.30 | $22.20 | $22.27 | $22.27 | 8,256 |
| 2024-05-01 | $22.21 | $22.31 | $22.11 | $22.22 | $22.22 | 10,912 |
| 2024-04-30 | $22.35 | $22.35 | $22.16 | $22.21 | $22.21 | 23,544 |
| 2024-04-29 | $22.38 | $22.38 | $22.20 | $22.35 | $22.35 | 14,167 |
| 2024-04-26 | $22.26 | $22.28 | $22.15 | $22.28 | $22.28 | 15,748 |
| 2024-04-25 | $22.20 | $22.20 | $22.06 | $22.20 | $22.20 | 5,186 |
| 2024-04-24 | $22.26 | $22.28 | $22.15 | $22.27 | $22.27 | 10,623 |
| 2024-04-23 | $22.11 | $22.28 | $22.11 | $22.14 | $22.14 | 10,150 |
| 2024-04-22 | $22.19 | $22.20 | $22.08 | $22.11 | $22.11 | 25,657 |
| 2024-04-19 | $22.15 | $22.31 | $22.15 | $22.20 | $22.03 | 17,123 |
| 2024-04-18 | $22.27 | $22.28 | $22.06 | $22.13 | $21.96 | 16,835 |
| 2024-04-17 | $22.33 | $22.33 | $22.00 | $22.20 | $22.03 | 26,149 |
| 2024-04-16 | $22.28 | $22.28 | $22.10 | $22.24 | $22.07 | 21,584 |
| 2024-04-15 | $22.51 | $22.51 | $22.05 | $22.07 | $21.90 | 16,799 |
| 2024-04-12 | $22.56 | $22.56 | $22.20 | $22.29 | $22.29 | 23,400 |
| 2024-04-11 | $22.58 | $22.59 | $22.40 | $22.58 | $22.58 | 21,085 |
| 2024-04-10 | $22.56 | $22.56 | $22.41 | $22.54 | $22.54 | 17,466 |
| 2024-04-09 | $22.74 | $22.74 | $22.47 | $22.56 | $22.56 | 19,813 |
| 2024-04-08 | $22.68 | $22.68 | $22.56 | $22.60 | $22.60 | 14,868 |
| 2024-04-05 | $22.55 | $22.68 | $22.50 | $22.57 | $22.57 | 19,039 |
| 2024-04-04 | $22.80 | $22.80 | $22.47 | $22.62 | $22.62 | 29,293 |
| 2024-04-03 | $22.68 | $22.73 | $22.59 | $22.69 | $22.69 | 12,402 |
| 2024-04-02 | $22.70 | $22.73 | $22.58 | $22.70 | $22.70 | 29,327 |
| 2024-04-01 | $22.65 | $22.82 | $22.65 | $22.70 | $22.70 | 25,101 |
| 2024-03-28 | $22.77 | $22.81 | $22.67 | $22.79 | $22.79 | 47,113 |
| 2024-03-27 | $22.60 | $22.77 | $22.60 | $22.75 | $22.75 | 23,553 |
| 2024-03-26 | $22.78 | $22.78 | $22.57 | $22.58 | $22.58 | 102,341 |
| 2024-03-25 | $22.81 | $22.81 | $22.63 | $22.81 | $22.81 | 12,196 |
| 2024-03-22 | $22.99 | $22.99 | $22.63 | $22.70 | $22.70 | 44,567 |
| 2024-03-21 | $22.68 | $22.71 | $22.63 | $22.71 | $22.71 | 13,377 |
| 2024-03-20 | $22.52 | $22.64 | $22.47 | $22.63 | $22.63 | 24,806 |
| 2024-03-19 | $22.41 | $22.60 | $22.41 | $22.53 | $22.53 | 27,750 |
| 2024-03-18 | $22.45 | $22.56 | $22.38 | $22.42 | $22.42 | 26,365 |
| 2024-03-15 | $22.59 | $22.70 | $22.40 | $22.47 | $22.47 | 52,518 |
| 2024-03-14 | $22.65 | $22.69 | $22.63 | $22.65 | $22.65 | 8,762 |
| 2024-03-13 | $22.66 | $22.73 | $22.60 | $22.65 | $22.65 | 25,897 |
| 2024-03-12 | $22.49 | $22.66 | $22.49 | $22.61 | $22.61 | 11,414 |
| 2024-03-11 | $22.58 | $22.59 | $22.32 | $22.58 | $22.58 | 6,594 |
| 2024-03-08 | $22.59 | $22.59 | $22.49 | $22.59 | $22.59 | 27,248 |
| 2024-03-07 | $22.59 | $22.60 | $22.37 | $22.60 | $22.60 | 16,389 |
| 2024-03-06 | $22.50 | $22.57 | $22.40 | $22.47 | $22.47 | 29,792 |
| 2024-03-05 | $22.50 | $22.55 | $22.30 | $22.31 | $22.31 | 25,582 |
| 2024-03-04 | $22.52 | $22.60 | $22.45 | $22.58 | $22.58 | 28,194 |
| 2024-03-01 | $22.50 | $22.60 | $22.49 | $22.50 | $22.50 | 21,017 |
| 2024-02-29 | $22.39 | $22.50 | $22.39 | $22.50 | $22.50 | 23,600 |
| 2024-02-28 | $22.50 | $22.50 | $22.34 | $22.42 | $22.42 | 29,725 |
| 2024-02-27 | $22.50 | $22.55 | $22.39 | $22.55 | $22.55 | 36,751 |
| 2024-02-26 | $22.56 | $22.60 | $22.46 | $22.50 | $22.50 | 35,846 |
| 2024-02-23 | $22.50 | $22.55 | $22.34 | $22.49 | $22.49 | 30,998 |
| 2024-02-22 | $22.30 | $22.54 | $22.30 | $22.51 | $22.51 | 31,567 |
| 2024-02-21 | $22.34 | $22.34 | $22.21 | $22.30 | $22.30 | 17,640 |
| 2024-02-20 | $22.21 | $22.30 | $22.01 | $22.24 | $22.24 | 19,719 |
| 2024-02-16 | $22.36 | $22.49 | $22.33 | $22.37 | $22.27 | 56,497 |
| 2024-02-15 | $22.32 | $22.41 | $22.32 | $22.35 | $22.25 | 41,439 |
| 2024-02-14 | $22.38 | $22.40 | $22.31 | $22.37 | $22.27 | 24,930 |
| 2024-02-13 | $22.29 | $22.41 | $22.29 | $22.31 | $22.21 | 28,826 |
| 2024-02-12 | $22.29 | $22.40 | $22.29 | $22.33 | $22.23 | 29,830 |
| 2024-02-09 | $22.40 | $22.41 | $22.30 | $22.39 | $22.29 | 13,618 |
| 2024-02-08 | $22.28 | $22.44 | $22.28 | $22.29 | $22.19 | 55,759 |
| 2024-02-07 | $22.31 | $22.44 | $22.30 | $22.31 | $22.21 | 20,873 |
| 2024-02-06 | $22.26 | $22.38 | $22.26 | $22.30 | $22.20 | 29,853 |
| 2024-02-05 | $22.24 | $22.38 | $22.24 | $22.28 | $22.18 | 37,285 |
| 2024-02-02 | $22.24 | $22.37 | $22.21 | $22.32 | $22.32 | 56,672 |
| 2024-02-01 | $22.22 | $22.30 | $22.19 | $22.29 | $22.29 | 31,916 |
| 2024-01-31 | $22.21 | $22.34 | $22.17 | $22.23 | $22.23 | 26,657 |
| 2024-01-30 | $22.06 | $22.25 | $22.06 | $22.15 | $22.15 | 28,801 |
| 2024-01-29 | $22.18 | $22.20 | $22.11 | $22.19 | $22.19 | 47,173 |
| 2024-01-26 | $22.19 | $22.22 | $22.10 | $22.10 | $22.10 | 24,207 |
| 2024-01-25 | $22.19 | $22.19 | $22.06 | $22.13 | $22.13 | 42,226 |
| 2024-01-24 | $22.01 | $22.19 | $22.01 | $22.18 | $22.18 | 43,859 |
| 2024-01-23 | $22.17 | $22.20 | $22.10 | $22.15 | $22.15 | 28,569 |
| 2024-01-22 | $22.05 | $22.16 | $22.04 | $22.12 | $22.12 | 28,367 |
| 2024-01-19 | $22.10 | $22.16 | $22.00 | $22.12 | $22.04 | 25,788 |
| 2024-01-18 | $21.88 | $22.09 | $21.85 | $21.99 | $21.91 | 23,042 |
| 2024-01-17 | $21.96 | $22.03 | $21.86 | $21.94 | $21.85 | 12,237 |
| 2024-01-16 | $21.97 | $22.02 | $21.85 | $22.02 | $21.93 | 38,135 |
| 2024-01-12 | $21.88 | $21.99 | $21.88 | $21.94 | $21.85 | 18,340 |
| 2024-01-11 | $21.96 | $22.00 | $21.89 | $21.95 | $21.86 | 21,719 |
| 2024-01-10 | $21.90 | $21.95 | $21.86 | $21.91 | $21.83 | 23,240 |
| 2024-01-09 | $21.97 | $21.98 | $21.84 | $21.91 | $21.83 | 22,994 |
| 2024-01-08 | $21.88 | $22.00 | $21.81 | $22.00 | $21.91 | 23,390 |
| 2024-01-05 | $21.77 | $21.96 | $21.77 | $21.86 | $21.78 | 8,562 |
| 2024-01-04 | $21.91 | $21.95 | $21.81 | $21.88 | $21.80 | 20,452 |
| 2024-01-03 | $21.94 | $21.94 | $21.79 | $21.88 | $21.80 | 36,376 |
| 2024-01-02 | $21.89 | $21.97 | $21.83 | $21.96 | $21.96 | 36,891 |
| 2023-12-29 | $21.94 | $21.95 | $21.80 | $21.91 | $21.91 | 11,170 |
| 2023-12-28 | $21.96 | $21.99 | $21.81 | $21.88 | $21.88 | 25,094 |
| 2023-12-27 | $21.98 | $21.99 | $21.70 | $21.98 | $21.86 | 26,465 |
| 2023-12-26 | $21.92 | $22.00 | $21.81 | $22.00 | $21.88 | 26,614 |
| 2023-12-22 | $21.82 | $21.97 | $21.81 | $21.81 | $21.69 | 33,111 |
| 2023-12-21 | $21.80 | $21.97 | $21.74 | $21.96 | $21.84 | 65,877 |
| 2023-12-20 | $21.98 | $21.98 | $21.80 | $21.86 | $21.74 | 31,051 |
| 2023-12-19 | $21.81 | $21.96 | $21.81 | $21.93 | $21.81 | 25,111 |
| 2023-12-18 | $21.88 | $21.92 | $21.85 | $21.88 | $21.77 | 13,379 |
| 2023-12-15 | $21.60 | $21.90 | $21.60 | $21.83 | $21.83 | 36,402 |
| 2023-12-14 | $21.72 | $21.74 | $21.60 | $21.63 | $21.63 | 39,508 |
| 2023-12-13 | $21.72 | $21.72 | $21.61 | $21.72 | $21.72 | 27,649 |
| 2023-12-12 | $21.61 | $21.71 | $21.60 | $21.68 | $21.68 | 54,742 |
| 2023-12-11 | $21.56 | $21.72 | $21.52 | $21.69 | $21.69 | 42,847 |
| 2023-12-08 | $21.70 | $21.71 | $21.61 | $21.66 | $21.66 | 28,359 |
| 2023-12-07 | $21.67 | $21.70 | $21.62 | $21.67 | $21.67 | 16,640 |
| 2023-12-06 | $21.69 | $21.75 | $21.61 | $21.69 | $21.69 | 41,787 |
| 2023-12-05 | $21.68 | $21.69 | $21.59 | $21.69 | $21.69 | 16,983 |
| 2023-12-04 | $21.64 | $21.72 | $21.52 | $21.67 | $21.67 | 98,706 |
| 2023-12-01 | $21.63 | $21.67 | $21.55 | $21.67 | $21.67 | 52,570 |
| 2023-11-30 | $21.54 | $21.64 | $21.50 | $21.63 | $21.63 | 32,225 |
| 2023-11-29 | $21.59 | $21.63 | $21.50 | $21.60 | $21.60 | 12,244 |
| 2023-11-28 | $21.56 | $21.57 | $21.46 | $21.57 | $21.57 | 61,432 |
| 2023-11-27 | $21.56 | $21.57 | $21.45 | $21.55 | $21.55 | 42,425 |
| 2023-11-24 | $21.52 | $21.56 | $21.45 | $21.55 | $21.55 | 17,233 |
| 2023-11-22 | $21.50 | $21.54 | $21.42 | $21.49 | $21.49 | 16,293 |
| 2023-11-21 | $21.44 | $21.52 | $21.37 | $21.52 | $21.52 | 11,066 |
| 2023-11-20 | $21.49 | $21.49 | $21.34 | $21.44 | $21.44 | 15,734 |
| 2023-11-17 | $21.60 | $21.62 | $21.45 | $21.53 | $21.42 | 52,620 |
| 2023-11-16 | $21.51 | $21.60 | $21.51 | $21.58 | $21.47 | 12,790 |
| 2023-11-15 | $21.50 | $21.60 | $21.50 | $21.50 | $21.39 | 33,417 |
| 2023-11-14 | $21.60 | $21.60 | $21.50 | $21.57 | $21.46 | 29,390 |
| 2023-11-13 | $21.42 | $21.57 | $21.42 | $21.45 | $21.34 | 18,222 |
| 2023-11-10 | $21.45 | $21.53 | $21.42 | $21.52 | $21.52 | 21,324 |
| 2023-11-09 | $21.48 | $21.50 | $21.38 | $21.47 | $21.47 | 22,684 |
| 2023-11-08 | $21.37 | $21.51 | $21.37 | $21.40 | $21.40 | 30,886 |
| 2023-11-07 | $21.40 | $21.51 | $21.34 | $21.39 | $21.39 | 17,245 |
| 2023-11-06 | $21.54 | $21.54 | $21.40 | $21.47 | $21.47 | 14,050 |
| 2023-11-03 | $21.45 | $21.53 | $21.37 | $21.49 | $21.49 | 12,598 |
| 2023-11-02 | $21.24 | $21.46 | $21.24 | $21.37 | $21.37 | 26,714 |
| 2023-11-01 | $21.14 | $21.25 | $20.96 | $21.18 | $21.18 | 19,690 |
| 2023-10-31 | $21.05 | $21.20 | $20.99 | $21.20 | $21.20 | 9,299 |
| 2023-10-30 | $20.91 | $21.08 | $20.88 | $20.99 | $20.99 | 16,106 |
| 2023-10-27 | $20.99 | $20.99 | $20.64 | $20.82 | $20.82 | 15,397 |
| 2023-10-26 | $21.06 | $21.15 | $20.86 | $20.95 | $20.95 | 43,636 |
| 2023-10-25 | $21.01 | $21.14 | $20.98 | $20.98 | $20.98 | 6,662 |
| 2023-10-24 | $20.92 | $21.14 | $20.92 | $21.02 | $21.02 | 16,390 |
| 2023-10-23 | $20.88 | $21.08 | $20.85 | $20.86 | $20.86 | 37,970 |
| 2023-10-20 | $21.19 | $21.30 | $21.11 | $21.11 | $20.97 | 25,772 |
| 2023-10-19 | $21.40 | $21.60 | $21.22 | $21.25 | $21.11 | 28,059 |
| 2023-10-18 | $21.59 | $21.66 | $21.40 | $21.40 | $21.26 | 17,410 |
| 2023-10-17 | $21.63 | $21.80 | $21.57 | $21.69 | $21.54 | 22,474 |
| 2023-10-16 | $21.54 | $21.79 | $21.54 | $21.69 | $21.54 | 17,617 |
| 2023-10-13 | $21.46 | $21.63 | $21.41 | $21.47 | $21.47 | 22,227 |
| 2023-10-12 | $21.54 | $21.59 | $21.31 | $21.53 | $21.53 | 34,011 |
| 2023-10-11 | $21.63 | $21.63 | $21.42 | $21.50 | $21.50 | 21,825 |
| 2023-10-10 | $21.54 | $21.60 | $21.31 | $21.58 | $21.58 | 16,170 |
| 2023-10-09 | $21.30 | $21.49 | $21.18 | $21.49 | $21.49 | 39,557 |
| 2023-10-06 | $21.18 | $21.41 | $20.99 | $21.28 | $21.28 | 26,208 |
| 2023-10-05 | $21.03 | $21.19 | $21.00 | $21.18 | $21.18 | 5,348 |
| 2023-10-04 | $21.13 | $21.19 | $20.92 | $21.03 | $21.03 | 24,443 |
| 2023-10-03 | $21.18 | $21.26 | $20.93 | $21.09 | $21.09 | 27,418 |
| 2023-10-02 | $21.34 | $21.35 | $21.21 | $21.24 | $21.24 | 16,640 |
| 2023-09-29 | $21.54 | $21.54 | $21.33 | $21.34 | $21.34 | 36,076 |
| 2023-09-28 | $21.37 | $21.47 | $21.32 | $21.45 | $21.45 | 78,591 |
| 2023-09-27 | $21.51 | $21.51 | $21.26 | $21.28 | $21.28 | 20,308 |
| 2023-09-26 | $21.63 | $21.63 | $21.39 | $21.45 | $21.45 | 17,995 |
| 2023-09-25 | $21.52 | $21.68 | $21.50 | $21.60 | $21.60 | 31,548 |
| 2023-09-22 | $21.65 | $21.74 | $21.57 | $21.66 | $21.66 | 46,408 |
| 2023-09-21 | $21.66 | $21.84 | $21.61 | $21.65 | $21.65 | 24,081 |
| 2023-09-20 | $21.82 | $21.99 | $21.80 | $21.82 | $21.82 | 15,138 |
| 2023-09-19 | $21.96 | $21.96 | $21.76 | $21.91 | $21.91 | 15,515 |
| 2023-09-18 | $21.94 | $22.00 | $21.88 | $21.88 | $21.88 | 16,965 |
| 2023-09-15 | $22.15 | $22.20 | $21.88 | $21.88 | $21.78 | 31,723 |
| 2023-09-14 | $22.28 | $22.28 | $22.06 | $22.23 | $22.12 | 19,932 |
| 2023-09-13 | $22.11 | $22.19 | $22.04 | $22.16 | $22.06 | 16,230 |
| 2023-09-12 | $22.06 | $22.19 | $22.00 | $22.00 | $21.90 | 11,782 |
| 2023-09-11 | $22.17 | $22.17 | $22.00 | $22.00 | $21.90 | 33,222 |
| 2023-09-08 | $22.00 | $22.13 | $22.00 | $22.05 | $21.95 | 14,140 |
| 2023-09-07 | $22.08 | $22.09 | $21.98 | $22.09 | $21.99 | 11,399 |
| 2023-09-06 | $22.03 | $22.10 | $21.90 | $21.99 | $21.89 | 17,495 |
| 2023-09-05 | $22.15 | $22.15 | $22.00 | $22.05 | $21.95 | 25,656 |
| 2023-09-01 | $22.06 | $22.13 | $22.06 | $22.10 | $22.00 | 8,016 |
| 2023-08-31 | $22.11 | $22.11 | $22.00 | $22.08 | $21.98 | 16,132 |
| 2023-08-30 | $22.03 | $22.12 | $21.92 | $22.10 | $22.00 | 21,336 |
| 2023-08-29 | $22.06 | $22.07 | $21.95 | $22.02 | $21.92 | 23,992 |
| 2023-08-28 | $21.90 | $21.99 | $21.89 | $21.97 | $21.87 | 10,254 |
| 2023-08-25 | $21.90 | $21.92 | $21.71 | $21.89 | $21.79 | 16,987 |
| 2023-08-24 | $21.89 | $21.93 | $21.72 | $21.79 | $21.79 | 20,216 |
| 2023-08-23 | $21.74 | $21.88 | $21.72 | $21.80 | $21.80 | 43,673 |
| 2023-08-22 | $21.96 | $21.96 | $21.75 | $21.83 | $21.83 | 21,501 |
| 2023-08-21 | $21.92 | $21.94 | $21.66 | $21.83 | $21.83 | 17,904 |
| 2023-08-18 | $21.69 | $21.99 | $21.68 | $21.99 | $21.99 | 55,038 |
| 2023-08-17 | $22.05 | $22.25 | $21.81 | $22.00 | $22.00 | 40,217 |
| 2023-08-16 | $22.32 | $22.37 | $22.00 | $22.15 | $22.15 | 16,479 |
| 2023-08-15 | $22.43 | $22.43 | $22.11 | $22.23 | $22.23 | 28,765 |
| 2023-08-14 | $22.28 | $22.41 | $22.28 | $22.41 | $22.41 | 45,632 |
| 2023-08-11 | $22.18 | $22.42 | $22.18 | $22.32 | $22.32 | 29,833 |
| 2023-08-10 | $22.40 | $22.41 | $22.26 | $22.29 | $22.29 | 16,791 |
| 2023-08-09 | $22.38 | $22.40 | $22.25 | $22.32 | $22.32 | 15,987 |
| 2023-08-08 | $22.39 | $22.39 | $22.21 | $22.30 | $22.30 | 20,019 |
| 2023-08-07 | $22.23 | $22.40 | $22.19 | $22.25 | $22.25 | 45,534 |
| 2023-08-04 | $22.36 | $22.38 | $22.20 | $22.20 | $22.20 | 19,157 |
| 2023-08-03 | $22.35 | $22.36 | $22.26 | $22.27 | $22.27 | 14,937 |
| 2023-08-02 | $22.17 | $22.39 | $22.11 | $22.36 | $22.36 | 27,184 |
| 2023-08-01 | $22.32 | $22.41 | $22.28 | $22.33 | $22.33 | 27,920 |
| 2023-07-31 | $22.20 | $22.32 | $22.16 | $22.28 | $22.28 | 20,755 |
| 2023-07-28 | $22.26 | $22.35 | $22.07 | $22.29 | $22.29 | 23,066 |
| 2023-07-27 | $22.49 | $22.49 | $22.12 | $22.28 | $22.28 | 44,775 |
| 2023-07-26 | $22.10 | $22.39 | $22.10 | $22.39 | $22.39 | 23,703 |
| 2023-07-25 | $22.26 | $22.37 | $21.92 | $22.21 | $22.21 | 53,615 |
| 2023-07-24 | $22.37 | $22.37 | $22.14 | $22.27 | $22.27 | 56,604 |
| 2023-07-21 | $22.49 | $22.49 | $22.36 | $22.39 | $22.28 | 29,428 |
| 2023-07-20 | $22.41 | $22.42 | $22.30 | $22.42 | $22.31 | 18,015 |
| 2023-07-19 | $22.42 | $22.42 | $22.27 | $22.32 | $22.21 | 38,801 |
| 2023-07-18 | $22.33 | $22.37 | $22.28 | $22.29 | $22.18 | 26,518 |
| 2023-07-17 | $22.48 | $22.48 | $22.21 | $22.26 | $22.15 | 52,696 |
| 2023-07-14 | $22.31 | $22.32 | $22.09 | $22.25 | $22.14 | 34,354 |
| 2023-07-13 | $22.11 | $22.21 | $22.11 | $22.18 | $22.08 | 85,507 |
| 2023-07-12 | $22.22 | $22.25 | $22.01 | $22.09 | $21.99 | 54,570 |
| 2023-07-11 | $21.95 | $22.13 | $21.94 | $21.99 | $21.89 | 27,237 |
| 2023-07-10 | $21.84 | $21.97 | $21.84 | $21.89 | $21.79 | 34,234 |
| 2023-07-07 | $21.81 | $22.09 | $21.80 | $21.80 | $21.80 | 18,688 |
| 2023-07-06 | $22.03 | $22.16 | $21.77 | $21.90 | $21.90 | 60,865 |
| 2023-07-05 | $22.16 | $22.20 | $22.01 | $22.07 | $22.07 | 115,421 |
| 2023-07-03 | $22.13 | $22.19 | $22.13 | $22.16 | $22.16 | 24,265 |
| 2023-06-30 | $22.00 | $22.14 | $21.97 | $22.13 | $22.13 | 91,207 |
| 2023-06-29 | $21.80 | $22.00 | $21.77 | $22.00 | $22.00 | 37,526 |
| 2023-06-28 | $21.81 | $21.90 | $21.68 | $21.71 | $21.71 | 263,512 |
| 2023-06-27 | $21.88 | $21.95 | $21.78 | $21.95 | $21.95 | 32,403 |
| 2023-06-26 | $21.72 | $21.87 | $21.71 | $21.81 | $21.81 | 22,720 |
| 2023-06-23 | $21.89 | $21.89 | $21.72 | $21.77 | $21.77 | 27,661 |
| 2023-06-22 | $21.99 | $21.99 | $21.77 | $21.80 | $21.80 | 11,064 |
| 2023-06-21 | $21.84 | $21.95 | $21.71 | $21.83 | $21.83 | 31,068 |
| 2023-06-20 | $22.17 | $22.17 | $21.70 | $21.85 | $21.85 | 47,051 |
| 2023-06-16 | $22.50 | $22.50 | $22.11 | $22.17 | $22.01 | 34,839 |
| 2023-06-15 | $22.37 | $22.37 | $22.17 | $22.31 | $22.15 | 41,020 |
| 2023-06-14 | $22.19 | $22.44 | $22.10 | $22.14 | $22.14 | 57,973 |
| 2023-06-13 | $21.95 | $22.19 | $21.95 | $22.16 | $22.16 | 26,065 |
| 2023-06-12 | $22.16 | $22.16 | $21.93 | $22.00 | $22.00 | 32,731 |
| 2023-06-09 | $22.06 | $22.10 | $22.00 | $22.08 | $22.08 | 18,245 |
| 2023-06-08 | $21.90 | $22.04 | $21.83 | $22.00 | $22.00 | 26,206 |
| 2023-06-07 | $21.77 | $21.90 | $21.74 | $21.90 | $21.90 | 35,810 |
| 2023-06-06 | $21.71 | $21.90 | $21.71 | $21.80 | $21.80 | 19,994 |
| 2023-06-05 | $21.89 | $21.92 | $21.73 | $21.91 | $21.91 | 19,479 |
| 2023-06-02 | $21.52 | $21.89 | $21.52 | $21.88 | $21.88 | 45,306 |
| 2023-06-01 | $21.47 | $21.59 | $21.37 | $21.58 | $21.58 | 28,382 |
| 2023-05-31 | $21.56 | $21.57 | $21.39 | $21.39 | $21.39 | 14,425 |
| 2023-05-30 | $21.62 | $21.62 | $21.42 | $21.47 | $21.47 | 45,313 |
| 2023-05-26 | $21.27 | $21.58 | $21.27 | $21.50 | $21.50 | 33,230 |
| 2023-05-25 | $21.36 | $21.45 | $21.20 | $21.26 | $21.26 | 43,624 |
| 2023-05-24 | $21.46 | $21.46 | $21.28 | $21.39 | $21.39 | 22,744 |
| 2023-05-23 | $21.68 | $21.68 | $21.50 | $21.50 | $21.50 | 34,946 |
| 2023-05-22 | $21.62 | $21.76 | $21.61 | $21.61 | $21.61 | 34,412 |
| 2023-05-19 | $21.84 | $21.87 | $21.70 | $21.81 | $21.75 | 22,998 |
| 2023-05-18 | $21.79 | $21.83 | $21.58 | $21.78 | $21.72 | 33,513 |
| 2023-05-17 | $21.50 | $21.75 | $21.50 | $21.74 | $21.68 | 15,806 |
| 2023-05-16 | $21.55 | $21.66 | $21.40 | $21.40 | $21.34 | 16,175 |
| 2023-05-15 | $21.56 | $21.66 | $21.53 | $21.61 | $21.55 | 121,334 |
| 2023-05-12 | $21.50 | $21.66 | $21.50 | $21.55 | $21.49 | 19,754 |
| 2023-05-11 | $21.55 | $21.69 | $21.45 | $21.69 | $21.63 | 47,298 |
| 2023-05-10 | $21.66 | $21.79 | $21.60 | $21.77 | $21.71 | 25,925 |
| 2023-05-09 | $21.84 | $21.84 | $21.70 | $21.78 | $21.72 | 21,682 |
| 2023-05-08 | $21.84 | $21.84 | $21.68 | $21.84 | $21.78 | 24,761 |
| 2023-05-05 | $21.71 | $21.85 | $21.55 | $21.75 | $21.69 | 22,815 |
| 2023-05-04 | $21.61 | $21.61 | $21.33 | $21.50 | $21.44 | 50,306 |
| 2023-05-03 | $21.83 | $21.83 | $21.59 | $21.65 | $21.59 | 40,910 |
| 2023-05-02 | $21.87 | $21.87 | $21.60 | $21.78 | $21.72 | 25,145 |
| 2023-05-01 | $21.85 | $21.89 | $21.82 | $21.87 | $21.81 | 19,853 |
| 2023-04-28 | $21.89 | $21.89 | $21.71 | $21.82 | $21.82 | 50,106 |
| 2023-04-27 | $21.54 | $21.80 | $21.52 | $21.71 | $21.71 | 105,639 |
| 2023-04-26 | $21.50 | $21.69 | $21.50 | $21.58 | $21.58 | 27,059 |
| 2023-04-25 | $21.85 | $21.85 | $21.53 | $21.66 | $21.66 | 44,433 |
| 2023-04-24 | $21.77 | $21.81 | $21.65 | $21.81 | $21.81 | 43,149 |
| 2023-04-21 | $21.97 | $22.00 | $21.79 | $21.86 | $21.74 | 33,298 |
| 2023-04-20 | $21.88 | $21.93 | $21.72 | $21.89 | $21.77 | 48,963 |
| 2023-04-19 | $21.98 | $21.98 | $21.77 | $21.80 | $21.68 | 98,638 |
| 2023-04-18 | $22.00 | $22.00 | $21.85 | $21.86 | $21.86 | 40,969 |
| 2023-04-17 | $21.95 | $21.99 | $21.81 | $21.85 | $21.85 | 25,455 |
| 2023-04-14 | $21.84 | $21.87 | $21.80 | $21.80 | $21.80 | 37,143 |
| 2023-04-13 | $21.81 | $21.93 | $21.75 | $21.84 | $21.84 | 59,568 |
| 2023-04-12 | $21.87 | $21.91 | $21.82 | $21.91 | $21.91 | 25,186 |
| 2023-04-11 | $21.94 | $21.94 | $21.79 | $21.88 | $21.88 | 51,663 |
| 2023-04-10 | $22.20 | $22.20 | $21.79 | $21.86 | $21.86 | 47,455 |
| 2023-04-06 | $21.70 | $21.86 | $21.70 | $21.84 | $21.84 | 55,023 |
| 2023-04-05 | $21.90 | $21.90 | $21.75 | $21.81 | $21.81 | 27,727 |
| 2023-04-04 | $21.85 | $21.85 | $21.70 | $21.81 | $21.81 | 24,879 |
| 2023-04-03 | $21.82 | $21.82 | $21.60 | $21.70 | $21.70 | 39,603 |
| 2023-03-31 | $21.78 | $21.78 | $21.58 | $21.71 | $21.71 | 38,058 |
| 2023-03-30 | $21.82 | $21.82 | $21.56 | $21.62 | $21.62 | 101,073 |
| 2023-03-29 | $21.60 | $21.67 | $21.54 | $21.60 | $21.60 | 19,894 |
| 2023-03-28 | $21.66 | $21.66 | $21.49 | $21.49 | $21.49 | 22,464 |
| 2023-03-27 | $21.62 | $21.62 | $21.36 | $21.51 | $21.51 | 22,819 |
| 2023-03-24 | $21.50 | $21.50 | $21.34 | $21.37 | $21.37 | 17,429 |
| 2023-03-23 | $21.55 | $21.58 | $21.34 | $21.44 | $21.44 | 20,355 |
| 2023-03-22 | $21.49 | $21.59 | $21.30 | $21.30 | $21.30 | 17,975 |
| 2023-03-21 | $21.79 | $21.79 | $21.32 | $21.49 | $21.49 | 15,233 |
| 2023-03-20 | $21.69 | $21.69 | $21.27 | $21.31 | $21.31 | 16,479 |
| 2023-03-17 | $21.78 | $21.82 | $21.36 | $21.49 | $21.28 | 20,161 |
| 2023-03-16 | $21.34 | $21.79 | $21.24 | $21.75 | $21.53 | 31,549 |
| 2023-03-15 | $21.39 | $21.53 | $21.24 | $21.44 | $21.23 | 92,227 |
| 2023-03-14 | $21.78 | $21.80 | $21.43 | $21.74 | $21.52 | 21,508 |
| 2023-03-13 | $21.38 | $21.65 | $21.00 | $21.38 | $21.17 | 53,608 |
| 2023-03-10 | $21.81 | $21.90 | $21.36 | $21.47 | $21.26 | 39,268 |
| 2023-03-09 | $22.04 | $22.12 | $21.63 | $21.63 | $21.41 | 56,034 |
| 2023-03-08 | $22.01 | $22.28 | $21.92 | $22.06 | $21.84 | 63,645 |
| 2023-03-07 | $22.24 | $22.45 | $22.03 | $22.07 | $21.85 | 43,343 |
| 2023-03-06 | $22.38 | $22.50 | $22.17 | $22.35 | $22.13 | 106,921 |
| 2023-03-03 | $22.14 | $22.39 | $22.14 | $22.39 | $22.16 | 39,995 |
| 2023-03-02 | $21.71 | $22.25 | $21.71 | $22.11 | $21.89 | 48,759 |
| 2023-03-01 | $22.05 | $22.06 | $21.85 | $21.88 | $21.66 | 17,318 |
| 2023-02-28 | $22.24 | $22.24 | $21.90 | $21.95 | $21.73 | 31,375 |
| 2023-02-27 | $22.49 | $22.49 | $22.00 | $22.15 | $21.93 | 25,594 |
| 2023-02-24 | $22.14 | $22.14 | $21.84 | $21.92 | $21.70 | 37,339 |
| 2023-02-23 | $22.01 | $22.20 | $22.00 | $22.14 | $21.92 | 34,997 |
| 2023-02-22 | $22.01 | $22.26 | $22.00 | $22.03 | $21.81 | 22,393 |
| 2023-02-21 | $22.50 | $22.50 | $22.13 | $22.15 | $21.93 | 44,095 |
| 2023-02-17 | $22.40 | $22.60 | $22.38 | $22.60 | $22.60 | 44,570 |
| 2023-02-16 | $22.56 | $22.56 | $22.35 | $22.41 | $22.41 | 66,770 |
| 2023-02-15 | $22.47 | $22.47 | $22.33 | $22.33 | $22.33 | 58,099 |
| 2023-02-14 | $22.40 | $22.40 | $22.25 | $22.40 | $22.40 | 78,124 |
| 2023-02-13 | $22.22 | $22.40 | $22.22 | $22.31 | $22.31 | 19,625 |
| 2023-02-10 | $22.34 | $22.34 | $22.23 | $22.25 | $22.25 | 23,947 |
| 2023-02-09 | $22.39 | $22.39 | $22.23 | $22.23 | $22.23 | 20,883 |
| 2023-02-08 | $22.39 | $22.39 | $22.23 | $22.23 | $22.23 | 35,834 |
| 2023-02-07 | $22.32 | $22.37 | $22.22 | $22.23 | $22.23 | 18,925 |
| 2023-02-06 | $22.17 | $22.27 | $22.16 | $22.23 | $22.23 | 43,290 |
| 2023-02-03 | $22.19 | $22.25 | $22.15 | $22.25 | $22.25 | 26,325 |
| 2023-02-02 | $22.20 | $22.20 | $22.05 | $22.19 | $22.19 | 33,625 |
| 2023-02-01 | $22.15 | $22.19 | $22.05 | $22.19 | $22.19 | 76,885 |
| 2023-01-31 | $22.18 | $22.19 | $22.07 | $22.12 | $22.12 | 24,566 |
| 2023-01-30 | $22.05 | $22.18 | $22.05 | $22.11 | $22.11 | 50,663 |
| 2023-01-27 | $22.06 | $22.16 | $22.06 | $22.13 | $22.13 | 39,507 |
| 2023-01-26 | $22.03 | $22.15 | $22.03 | $22.09 | $22.09 | 36,124 |
| 2023-01-25 | $21.93 | $22.09 | $21.93 | $22.03 | $22.03 | 27,136 |
| 2023-01-24 | $21.93 | $22.20 | $21.90 | $22.11 | $22.11 | 62,085 |
| 2023-01-23 | $21.95 | $22.11 | $21.90 | $22.05 | $22.05 | 130,368 |
| 2023-01-20 | $21.95 | $22.19 | $21.94 | $22.05 | $21.91 | 94,930 |
| 2023-01-19 | $21.76 | $22.00 | $21.76 | $21.98 | $21.84 | 67,287 |
| 2023-01-18 | $22.09 | $22.09 | $21.90 | $21.94 | $21.81 | 81,884 |
| 2023-01-17 | $22.07 | $22.11 | $21.89 | $21.95 | $21.82 | 53,276 |
| 2023-01-13 | $21.55 | $22.08 | $21.55 | $21.98 | $21.84 | 43,622 |
| 2023-01-12 | $22.03 | $22.03 | $21.80 | $21.83 | $21.70 | 36,565 |
| 2023-01-11 | $22.01 | $22.01 | $21.80 | $21.85 | $21.72 | 91,162 |
| 2023-01-10 | $21.90 | $21.93 | $21.80 | $21.87 | $21.74 | 40,803 |
| 2023-01-09 | $21.78 | $22.14 | $21.63 | $21.84 | $21.71 | 46,659 |
| 2023-01-06 | $21.64 | $21.90 | $21.62 | $21.82 | $21.69 | 30,636 |
| 2023-01-05 | $21.60 | $21.70 | $21.57 | $21.57 | $21.44 | 20,540 |
| 2023-01-04 | $21.79 | $21.81 | $21.65 | $21.67 | $21.54 | 52,445 |
| 2023-01-03 | $21.54 | $21.74 | $21.54 | $21.60 | $21.47 | 18,605 |
| 2022-12-30 | $21.82 | $21.82 | $21.50 | $21.57 | $21.44 | 41,986 |
| 2022-12-29 | $21.65 | $21.67 | $21.60 | $21.64 | $21.51 | 85,015 |
| 2022-12-28 | $21.99 | $22.19 | $21.75 | $21.76 | $21.42 | 68,256 |
| 2022-12-27 | $21.80 | $21.88 | $21.77 | $21.78 | $21.44 | 21,711 |
| 2022-12-23 | $21.83 | $21.91 | $21.63 | $21.81 | $21.47 | 28,478 |
| 2022-12-22 | $21.86 | $21.86 | $21.55 | $21.72 | $21.38 | 29,784 |
| 2022-12-21 | $21.74 | $21.89 | $21.73 | $21.77 | $21.43 | 32,045 |
| 2022-12-20 | $21.61 | $21.69 | $21.52 | $21.62 | $21.28 | 42,704 |
| 2022-12-19 | $21.94 | $21.94 | $21.50 | $21.52 | $21.18 | 35,167 |
| 2022-12-16 | $21.82 | $21.98 | $21.60 | $21.66 | $21.32 | 54,058 |
| 2022-12-15 | $21.94 | $22.12 | $21.83 | $21.89 | $21.55 | 109,101 |
| 2022-12-14 | $22.32 | $22.36 | $22.10 | $22.31 | $21.96 | 29,661 |
| 2022-12-13 | $22.26 | $22.48 | $22.11 | $22.26 | $21.91 | 18,575 |
| 2022-12-12 | $22.05 | $22.14 | $21.99 | $22.10 | $21.75 | 16,511 |
| 2022-12-09 | $21.85 | $22.15 | $21.85 | $21.90 | $21.56 | 19,602 |
| 2022-12-08 | $22.07 | $22.14 | $21.95 | $21.95 | $21.61 | 38,125 |
| 2022-12-07 | $22.07 | $22.07 | $21.89 | $21.95 | $21.61 | 24,253 |
| 2022-12-06 | $22.27 | $22.27 | $21.80 | $21.92 | $21.58 | 59,057 |
| 2022-12-05 | $22.28 | $22.31 | $22.09 | $22.17 | $21.82 | 38,511 |
| 2022-12-02 | $22.17 | $22.24 | $22.09 | $22.23 | $21.88 | 26,323 |
| 2022-12-01 | $22.01 | $22.27 | $22.01 | $22.25 | $21.90 | 32,979 |
| 2022-11-30 | $22.09 | $22.20 | $21.90 | $22.10 | $21.76 | 33,186 |
| 2022-11-29 | $22.08 | $22.08 | $21.90 | $21.99 | $21.65 | 18,038 |
| 2022-11-28 | $22.11 | $22.13 | $22.00 | $22.00 | $21.66 | 46,115 |
| 2022-11-25 | $22.10 | $22.17 | $22.10 | $22.12 | $21.78 | 14,787 |
| 2022-11-23 | $22.12 | $22.13 | $21.91 | $22.07 | $21.73 | 42,451 |
| 2022-11-22 | $21.87 | $22.05 | $21.80 | $21.96 | $21.62 | 41,471 |
| 2022-11-21 | $21.97 | $22.05 | $21.69 | $21.79 | $21.45 | 39,886 |
| 2022-11-18 | $22.16 | $22.21 | $22.05 | $22.09 | $21.58 | 50,186 |
| 2022-11-17 | $22.11 | $22.18 | $22.00 | $22.12 | $21.60 | 66,897 |
| 2022-11-16 | $21.90 | $22.13 | $21.90 | $22.12 | $21.60 | 48,234 |
| 2022-11-15 | $22.32 | $22.32 | $21.96 | $21.97 | $21.46 | 85,503 |
| 2022-11-14 | $22.00 | $22.24 | $21.96 | $22.08 | $21.57 | 30,394 |
| 2022-11-11 | $21.83 | $22.08 | $21.83 | $21.92 | $21.92 | 73,617 |
| 2022-11-10 | $22.32 | $22.32 | $21.95 | $22.02 | $22.02 | 89,867 |
| 2022-11-09 | $22.00 | $22.11 | $21.94 | $21.94 | $21.94 | 24,584 |
| 2022-11-08 | $22.17 | $22.17 | $22.00 | $22.04 | $22.04 | 77,029 |
| 2022-11-07 | $22.10 | $22.19 | $21.94 | $22.00 | $22.00 | 51,086 |
| 2022-11-04 | $22.15 | $22.15 | $21.89 | $22.00 | $22.00 | 66,476 |
| 2022-11-03 | $21.72 | $22.04 | $21.72 | $21.95 | $21.95 | 25,518 |
| 2022-11-02 | $22.05 | $22.05 | $21.85 | $21.98 | $21.98 | 25,241 |
| 2022-11-01 | $22.15 | $22.15 | $21.95 | $21.95 | $21.95 | 42,779 |
| 2022-10-31 | $22.07 | $22.14 | $21.95 | $21.95 | $21.95 | 33,772 |
| 2022-10-28 | $22.00 | $22.30 | $21.85 | $22.11 | $22.11 | 78,154 |
| 2022-10-27 | $21.95 | $21.95 | $21.78 | $21.89 | $21.89 | 36,458 |
| 2022-10-26 | $21.84 | $21.86 | $21.70 | $21.70 | $21.70 | 81,735 |
| 2022-10-25 | $21.80 | $21.80 | $21.59 | $21.80 | $21.80 | 32,592 |
| 2022-10-24 | $21.69 | $21.71 | $21.53 | $21.60 | $21.60 | 61,080 |
| 2022-10-21 | $21.32 | $21.91 | $21.32 | $21.70 | $21.49 | 14,866 |
| 2022-10-20 | $21.33 | $21.64 | $21.32 | $21.32 | $21.11 | 25,288 |
| 2022-10-19 | $21.52 | $21.56 | $21.32 | $21.39 | $21.18 | 24,054 |
| 2022-10-18 | $21.65 | $21.65 | $21.34 | $21.41 | $21.20 | 36,458 |
| 2022-10-17 | $21.12 | $21.34 | $21.12 | $21.22 | $21.01 | 22,754 |
| 2022-10-14 | $21.16 | $21.34 | $20.81 | $20.86 | $20.86 | 38,956 |
| 2022-10-13 | $20.48 | $21.18 | $20.17 | $21.11 | $21.11 | 50,489 |
| 2022-10-12 | $20.71 | $20.73 | $20.58 | $20.61 | $20.61 | 34,306 |
| 2022-10-11 | $20.54 | $20.81 | $20.49 | $20.60 | $20.60 | 37,266 |
| 2022-10-10 | $20.64 | $20.72 | $20.49 | $20.51 | $20.51 | 194,107 |
| 2022-10-07 | $20.89 | $20.89 | $20.56 | $20.56 | $20.56 | 16,957 |
| 2022-10-06 | $21.20 | $21.20 | $20.98 | $21.02 | $21.02 | 9,223 |
| 2022-10-05 | $21.13 | $21.24 | $20.92 | $21.23 | $21.23 | 24,170 |
| 2022-10-04 | $21.10 | $21.16 | $20.99 | $21.15 | $21.15 | 25,202 |
| 2022-10-03 | $20.56 | $20.84 | $20.38 | $20.66 | $20.66 | 29,677 |
| 2022-09-30 | $20.31 | $20.63 | $20.29 | $20.31 | $20.31 | 51,288 |
| 2022-09-29 | $20.53 | $20.66 | $20.44 | $20.47 | $20.47 | 30,542 |
| 2022-09-28 | $20.66 | $20.85 | $20.39 | $20.84 | $20.84 | 27,303 |
| 2022-09-27 | $20.81 | $20.81 | $20.40 | $20.49 | $20.49 | 29,268 |
| 2022-09-26 | $20.72 | $20.72 | $20.46 | $20.57 | $20.57 | 37,989 |
| 2022-09-23 | $20.92 | $20.92 | $20.52 | $20.72 | $20.72 | 45,176 |
| 2022-09-22 | $21.01 | $21.06 | $20.92 | $20.93 | $20.93 | 24,002 |
| 2022-09-21 | $21.21 | $21.29 | $21.05 | $21.05 | $21.05 | 31,880 |
| 2022-09-20 | $21.38 | $21.38 | $21.11 | $21.14 | $21.14 | 17,014 |
| 2022-09-19 | $21.09 | $21.38 | $21.09 | $21.38 | $21.38 | 27,482 |
| 2022-09-16 | $21.50 | $21.58 | $21.20 | $21.30 | $21.30 | 68,541 |
| 2022-09-15 | $21.66 | $21.84 | $21.55 | $21.66 | $21.66 | 29,255 |
| 2022-09-14 | $22.01 | $22.09 | $21.55 | $21.66 | $21.66 | 52,129 |
| 2022-09-13 | $22.40 | $22.40 | $21.66 | $21.79 | $21.79 | 35,931 |
| 2022-09-12 | $22.58 | $22.66 | $22.51 | $22.53 | $22.53 | 53,082 |
| 2022-09-09 | $22.24 | $22.44 | $22.19 | $22.35 | $22.35 | 28,448 |
| 2022-09-08 | $21.78 | $22.15 | $21.78 | $22.08 | $22.08 | 36,505 |
| 2022-09-07 | $21.54 | $22.11 | $21.54 | $21.94 | $21.94 | 28,291 |
| 2022-09-06 | $21.76 | $21.92 | $21.58 | $21.65 | $21.65 | 18,623 |
| 2022-09-02 | $22.19 | $22.25 | $21.75 | $21.82 | $21.82 | 90,775 |
| 2022-09-01 | $21.77 | $22.00 | $21.73 | $21.99 | $21.99 | 26,369 |
| 2022-08-31 | $22.06 | $22.28 | $21.99 | $22.01 | $22.01 | 16,709 |
| 2022-08-30 | $22.29 | $22.38 | $22.00 | $22.06 | $22.06 | 36,919 |
| 2022-08-29 | $22.34 | $22.45 | $22.19 | $22.25 | $22.25 | 26,633 |
| 2022-08-26 | $23.17 | $23.17 | $22.46 | $22.52 | $22.52 | 39,506 |
| 2022-08-25 | $22.99 | $23.11 | $22.81 | $23.11 | $23.11 | 21,051 |
| 2022-08-24 | $22.67 | $22.95 | $22.67 | $22.95 | $22.95 | 36,197 |
| 2022-08-23 | $22.77 | $22.90 | $22.75 | $22.84 | $22.84 | 53,435 |
| 2022-08-22 | $23.14 | $23.14 | $22.83 | $22.90 | $22.90 | 54,493 |
| 2022-08-19 | $23.43 | $23.44 | $23.31 | $23.42 | $23.27 | 53,550 |
| 2022-08-18 | $23.40 | $23.47 | $23.38 | $23.45 | $23.30 | 16,119 |
| 2022-08-17 | $23.44 | $23.46 | $23.35 | $23.35 | $23.20 | 47,577 |
| 2022-08-16 | $23.50 | $23.50 | $23.38 | $23.46 | $23.31 | 42,090 |
| 2022-08-15 | $23.51 | $23.51 | $23.40 | $23.46 | $23.31 | 42,465 |
| 2022-08-12 | $23.63 | $23.63 | $23.45 | $23.46 | $23.31 | 19,403 |
| 2022-08-11 | $23.49 | $23.53 | $23.31 | $23.45 | $23.30 | 51,268 |
| 2022-08-10 | $23.49 | $23.49 | $23.38 | $23.45 | $23.30 | 64,089 |
| 2022-08-09 | $23.40 | $23.41 | $23.33 | $23.33 | $23.18 | 26,243 |
| 2022-08-08 | $23.42 | $23.42 | $23.32 | $23.39 | $23.23 | 45,859 |
| 2022-08-05 | $23.37 | $23.38 | $23.30 | $23.32 | $23.17 | 20,896 |
| 2022-08-04 | $23.40 | $23.40 | $23.30 | $23.30 | $23.15 | 37,208 |
| 2022-08-03 | $23.34 | $23.38 | $23.27 | $23.27 | $23.12 | 71,539 |
| 2022-08-02 | $23.35 | $23.35 | $23.20 | $23.20 | $23.05 | 19,825 |
| 2022-08-01 | $23.39 | $23.39 | $23.27 | $23.29 | $23.14 | 30,738 |
| 2022-07-29 | $23.03 | $23.36 | $23.03 | $23.25 | $23.10 | 55,826 |
| 2022-07-28 | $23.25 | $23.30 | $23.12 | $23.24 | $23.09 | 33,293 |
| 2022-07-27 | $23.16 | $23.20 | $22.97 | $23.13 | $22.98 | 50,993 |
| 2022-07-26 | $23.13 | $23.13 | $22.99 | $23.00 | $22.85 | 49,478 |
| 2022-07-25 | $23.20 | $23.20 | $23.04 | $23.06 | $22.91 | 29,112 |
| 2022-07-22 | $23.17 | $23.17 | $23.03 | $23.05 | $22.90 | 20,217 |
| 2022-07-21 | $23.00 | $23.12 | $22.90 | $23.08 | $22.93 | 20,714 |
| 2022-07-20 | $23.00 | $23.05 | $22.87 | $22.98 | $22.83 | 41,002 |
| 2022-07-19 | $22.89 | $22.89 | $22.76 | $22.88 | $22.73 | 28,253 |
| 2022-07-18 | $23.23 | $23.23 | $22.66 | $22.66 | $22.51 | 50,703 |
| 2022-07-15 | $23.40 | $23.40 | $22.97 | $23.07 | $22.72 | 58,431 |
| 2022-07-14 | $22.80 | $22.98 | $22.79 | $22.93 | $22.58 | 57,230 |
| 2022-07-13 | $22.99 | $22.99 | $22.82 | $22.82 | $22.47 | 25,147 |
| 2022-07-12 | $22.97 | $22.97 | $22.85 | $22.85 | $22.50 | 17,554 |
| 2022-07-11 | $23.06 | $23.06 | $22.86 | $22.91 | $22.56 | 17,130 |
| 2022-07-08 | $22.76 | $22.94 | $22.76 | $22.94 | $22.59 | 14,733 |
| 2022-07-07 | $22.94 | $22.94 | $22.74 | $22.74 | $22.39 | 22,494 |
| 2022-07-06 | $22.93 | $22.93 | $22.75 | $22.79 | $22.44 | 22,322 |
| 2022-07-05 | $22.84 | $22.84 | $22.64 | $22.72 | $22.37 | 23,123 |
| 2022-07-01 | $22.61 | $22.79 | $22.61 | $22.75 | $22.40 | 17,301 |
| 2022-06-30 | $23.23 | $23.23 | $22.50 | $22.69 | $22.34 | 14,592 |
| 2022-06-29 | $22.79 | $22.79 | $22.61 | $22.71 | $22.36 | 30,422 |
| 2022-06-28 | $22.88 | $22.88 | $22.59 | $22.59 | $22.24 | 411,867 |
| 2022-06-27 | $22.91 | $22.91 | $22.69 | $22.77 | $22.42 | 25,589 |
| 2022-06-24 | $22.71 | $22.77 | $22.65 | $22.68 | $22.33 | 12,102 |
| 2022-06-23 | $22.78 | $22.78 | $22.45 | $22.54 | $22.20 | 12,205 |
| 2022-06-22 | $22.20 | $22.58 | $22.20 | $22.46 | $22.12 | 8,678 |
| 2022-06-21 | $22.63 | $22.63 | $22.39 | $22.45 | $22.11 | 24,063 |
| 2022-06-17 | $22.34 | $22.69 | $22.31 | $22.50 | $21.94 | 24,559 |
| 2022-06-16 | $22.82 | $22.82 | $22.41 | $22.51 | $21.95 | 36,813 |
| 2022-06-15 | $23.17 | $23.17 | $22.82 | $22.95 | $22.37 | 14,204 |
| 2022-06-14 | $23.07 | $23.46 | $22.67 | $22.75 | $22.18 | 52,708 |
| 2022-06-13 | $23.01 | $23.12 | $22.80 | $22.88 | $22.31 | 22,546 |
| 2022-06-10 | $23.50 | $23.50 | $23.25 | $23.38 | $22.79 | 31,335 |
| 2022-06-09 | $23.59 | $23.69 | $23.55 | $23.63 | $23.04 | 9,975 |
| 2022-06-08 | $23.73 | $23.73 | $23.61 | $23.70 | $23.11 | 20,707 |
| 2022-06-07 | $23.67 | $23.68 | $23.59 | $23.63 | $23.04 | 15,319 |
| 2022-06-06 | $23.51 | $23.67 | $23.51 | $23.66 | $23.07 | 17,163 |
| 2022-06-03 | $23.60 | $23.66 | $23.57 | $23.66 | $23.07 | 14,115 |
| 2022-06-02 | $23.53 | $23.60 | $23.43 | $23.54 | $22.95 | 20,169 |
| 2022-06-01 | $23.59 | $23.60 | $23.45 | $23.60 | $23.01 | 24,084 |
| 2022-05-31 | $23.58 | $23.59 | $23.41 | $23.59 | $23.00 | 21,351 |
| 2022-05-27 | $23.60 | $23.63 | $23.38 | $23.38 | $22.79 | 18,899 |
| 2022-05-26 | $23.40 | $23.50 | $23.38 | $23.41 | $22.82 | 30,124 |
| 2022-05-25 | $23.34 | $23.37 | $23.17 | $23.34 | $22.75 | 17,494 |
| 2022-05-24 | $23.40 | $23.40 | $23.07 | $23.24 | $22.66 | 28,113 |
| 2022-05-23 | $23.16 | $23.29 | $23.09 | $23.15 | $22.57 | 35,069 |
| 2022-05-20 | $23.67 | $23.67 | $22.83 | $23.16 | $22.42 | 81,093 |
| 2022-05-19 | $23.50 | $23.50 | $23.10 | $23.25 | $22.50 | 72,224 |
| 2022-05-18 | $24.25 | $24.25 | $23.40 | $23.40 | $22.65 | 28,314 |
| 2022-05-17 | $24.40 | $24.40 | $24.06 | $24.30 | $23.52 | 22,773 |
| 2022-05-16 | $24.08 | $24.15 | $23.86 | $24.01 | $23.24 | 11,769 |
| 2022-05-13 | $23.74 | $23.95 | $23.73 | $23.85 | $23.08 | 26,629 |
| 2022-05-12 | $23.57 | $23.71 | $23.26 | $23.55 | $22.79 | 12,300 |
| 2022-05-11 | $24.05 | $24.21 | $23.69 | $23.70 | $22.94 | 32,851 |
| 2022-05-10 | $24.47 | $24.47 | $23.70 | $23.83 | $23.06 | 51,602 |
| 2022-05-09 | $24.47 | $24.47 | $23.91 | $23.91 | $23.14 | 33,134 |
| 2022-05-06 | $24.60 | $24.60 | $24.07 | $24.33 | $23.55 | 55,481 |
| 2022-05-05 | $25.11 | $25.11 | $24.20 | $24.49 | $23.70 | 45,818 |
| 2022-05-04 | $24.74 | $25.13 | $24.50 | $25.04 | $24.24 | 54,882 |
| 2022-05-03 | $24.67 | $24.67 | $24.40 | $24.48 | $23.69 | 15,953 |
| 2022-05-02 | $24.40 | $24.48 | $24.05 | $24.38 | $23.60 | 69,504 |
| 2022-04-29 | $25.04 | $25.04 | $24.40 | $24.40 | $23.62 | 33,547 |
| 2022-04-28 | $24.80 | $25.09 | $24.66 | $24.98 | $24.18 | 32,234 |
| 2022-04-27 | $24.82 | $24.90 | $24.57 | $24.70 | $23.91 | 54,789 |
| 2022-04-26 | $25.08 | $25.08 | $24.53 | $24.67 | $23.88 | 28,897 |
| 2022-04-25 | $24.69 | $25.05 | $24.66 | $25.05 | $24.25 | 24,500 |
| 2022-04-22 | $25.47 | $25.47 | $24.84 | $24.99 | $24.19 | 34,449 |
| 2022-04-21 | $25.68 | $25.68 | $25.35 | $25.48 | $24.66 | 30,251 |
| 2022-04-20 | $25.55 | $25.59 | $25.50 | $25.51 | $24.69 | 56,547 |
| 2022-04-19 | $25.38 | $25.48 | $25.30 | $25.43 | $24.61 | 15,415 |
| 2022-04-18 | $25.30 | $25.33 | $25.20 | $25.29 | $24.48 | 25,888 |
| 2022-04-14 | $25.55 | $25.73 | $25.50 | $25.50 | $24.49 | 20,430 |
| 2022-04-13 | $25.44 | $25.56 | $25.37 | $25.56 | $24.54 | 22,691 |
| 2022-04-12 | $25.56 | $25.56 | $25.32 | $25.32 | $24.32 | 39,814 |
| 2022-04-11 | $25.40 | $25.53 | $25.36 | $25.37 | $24.36 | 21,893 |
| 2022-04-08 | $25.44 | $25.54 | $25.41 | $25.50 | $24.48 | 13,820 |
| 2022-04-07 | $25.38 | $25.48 | $25.26 | $25.44 | $24.43 | 13,701 |
| 2022-04-06 | $25.35 | $25.37 | $25.22 | $25.34 | $24.33 | 11,044 |
| 2022-04-05 | $25.46 | $25.55 | $25.41 | $25.41 | $24.40 | 26,332 |
| 2022-04-04 | $25.58 | $25.58 | $25.38 | $25.46 | $24.45 | 24,606 |
| 2022-04-01 | $25.59 | $25.59 | $25.33 | $25.38 | $24.37 | 19,543 |
| 2022-03-31 | $25.60 | $25.60 | $25.33 | $25.35 | $24.34 | 13,828 |
| 2022-03-30 | $25.60 | $25.60 | $25.42 | $25.42 | $24.41 | 25,035 |
| 2022-03-29 | $25.70 | $25.70 | $25.35 | $25.44 | $24.43 | 20,159 |
| 2022-03-28 | $25.50 | $25.50 | $25.20 | $25.35 | $24.34 | 22,424 |
| 2022-03-25 | $25.92 | $25.92 | $25.22 | $25.32 | $24.31 | 19,177 |
| 2022-03-24 | $25.35 | $25.41 | $25.34 | $25.40 | $24.39 | 22,272 |
| 2022-03-23 | $25.30 | $25.56 | $25.17 | $25.23 | $24.23 | 11,081 |
| 2022-03-22 | $25.91 | $25.91 | $25.30 | $25.47 | $24.46 | 52,090 |
| 2022-03-21 | $25.73 | $25.77 | $25.35 | $25.63 | $24.61 | 21,489 |
| 2022-03-18 | $25.42 | $25.54 | $25.22 | $25.53 | $24.31 | 10,149 |
| 2022-03-17 | $25.05 | $25.29 | $24.97 | $25.29 | $24.07 | 12,893 |
| 2022-03-16 | $24.97 | $25.01 | $24.69 | $25.00 | $23.80 | 9,680 |
| 2022-03-15 | $24.45 | $24.69 | $24.31 | $24.65 | $23.47 | 9,131 |
| 2022-03-14 | $24.42 | $24.50 | $24.21 | $24.21 | $23.05 | 4,530 |
| 2022-03-11 | $24.58 | $24.58 | $24.22 | $24.22 | $23.06 | 8,964 |
| 2022-03-10 | $24.25 | $24.37 | $24.15 | $24.36 | $23.19 | 12,142 |
| 2022-03-09 | $24.21 | $24.48 | $24.21 | $24.21 | $23.05 | 16,657 |
| 2022-03-08 | $24.15 | $24.20 | $23.92 | $23.94 | $22.79 | 11,255 |
| 2022-03-07 | $24.34 | $24.34 | $24.05 | $24.05 | $22.90 | 7,013 |
| 2022-03-04 | $24.46 | $24.54 | $24.32 | $24.53 | $23.35 | 38,148 |
| 2022-03-03 | $24.77 | $24.78 | $24.56 | $24.59 | $23.40 | 10,677 |
| 2022-03-02 | $24.65 | $24.71 | $24.42 | $24.66 | $23.48 | 14,268 |
| 2022-03-01 | $24.78 | $24.78 | $24.22 | $24.27 | $23.11 | 8,281 |
| 2022-02-28 | $24.67 | $24.67 | $24.44 | $24.60 | $23.42 | 4,105 |
| 2022-02-25 | $24.41 | $24.58 | $24.19 | $24.58 | $23.40 | 26,826 |
| 2022-02-24 | $23.78 | $24.20 | $23.65 | $24.20 | $23.04 | 22,738 |
Global X Dow 30 Covered Call ETF (DJIA) News Headlines
Recent Global X Dow 30 Covered Call ETF (DJIA) News
Similar Companies to Global X Dow 30 Covered Call ETF (DJIA) 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 | -- | -- | -- |