USCF Gold Strategy Plus Income Fund (GLDX) Exchange: NYSE ARCA
Data as of April 30, 2024
$25.51 ($0.39) 1.55%
USCF Gold Strategy Plus Income Fund - Daily Information
Click for more stock information on USCF Gold Strategy Plus Income Fund.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $25.51 |
| Previous Close | $25.51 |
| High | $25.51 |
| Low | $25.51 |
| Adjusted Open | $25.51 |
| Previous Adjusted Close | $25.51 |
| Adjusted High | $25.51 |
| Adjusted Low | $25.51 |
Invest in USCF Gold Strategy Plus Income Fund (GLDX)
Historical Stock Data for USCF Gold Strategy Plus Income Fund (GLDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 113 |
| 2024-02-29 | $25.10 | $25.23 | $25.10 | $25.12 | $25.12 | 569 |
| 2024-02-28 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 5 |
| 2024-02-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 72 |
| 2024-02-26 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 203 |
| 2024-02-23 | $24.96 | $25.04 | $24.96 | $25.04 | $25.04 | 1,001 |
| 2024-02-22 | $24.87 | $24.98 | $24.87 | $24.97 | $24.97 | 262 |
| 2024-02-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 113 |
| 2024-02-20 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 482 |
| 2024-02-16 | $24.30 | $24.81 | $24.30 | $24.73 | $24.73 | 1,738 |
| 2024-02-15 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 98 |
| 2024-02-14 | $24.44 | $24.47 | $24.39 | $24.47 | $24.47 | 299 |
| 2024-02-13 | $24.45 | $24.50 | $24.45 | $24.50 | $24.50 | 253 |
| 2024-02-12 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 344 |
| 2024-02-09 | $25.01 | $25.01 | $24.79 | $24.91 | $24.91 | 1,758 |
| 2024-02-08 | $25.05 | $25.10 | $25.05 | $25.06 | $25.06 | 2,561 |
| 2024-02-07 | $25.13 | $25.13 | $25.06 | $25.06 | $25.06 | 410 |
| 2024-02-06 | $24.97 | $25.05 | $24.97 | $25.05 | $25.05 | 260 |
| 2024-02-05 | $24.80 | $24.91 | $24.80 | $24.91 | $24.91 | 254 |
| 2024-02-02 | $25.08 | $25.09 | $25.01 | $25.01 | $25.01 | 1,353 |
| 2024-02-01 | $25.37 | $25.37 | $25.23 | $25.23 | $25.23 | 460 |
| 2024-01-31 | $25.32 | $25.32 | $25.00 | $25.00 | $25.00 | 521 |
| 2024-01-30 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 61 |
| 2024-01-29 | $24.81 | $25.01 | $24.81 | $25.01 | $25.01 | 262 |
| 2024-01-26 | $24.88 | $24.90 | $24.85 | $24.85 | $24.85 | 550 |
| 2024-01-25 | $24.84 | $24.84 | $24.82 | $24.82 | $24.82 | 552 |
| 2024-01-24 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 15 |
| 2024-01-23 | $24.77 | $24.95 | $24.77 | $24.95 | $24.95 | 214 |
| 2024-01-22 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 232 |
| 2024-01-19 | $24.99 | $25.03 | $24.95 | $24.95 | $24.95 | 613 |
| 2024-01-18 | $24.65 | $24.86 | $24.65 | $24.86 | $24.86 | 650 |
| 2024-01-17 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 70 |
| 2024-01-16 | $25.25 | $25.25 | $24.92 | $24.99 | $24.99 | 1,078 |
| 2024-01-12 | $25.34 | $25.34 | $25.18 | $25.18 | $25.18 | 1,281 |
| 2024-01-11 | $24.91 | $24.93 | $24.91 | $24.93 | $24.93 | 195 |
| 2024-01-10 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 47 |
| 2024-01-09 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 112 |
| 2024-01-08 | $25.00 | $25.03 | $25.00 | $25.01 | $25.01 | 529 |
| 2024-01-05 | $25.26 | $25.26 | $25.16 | $25.16 | $25.16 | 287 |
| 2024-01-04 | $25.13 | $25.18 | $25.13 | $25.18 | $25.18 | 283 |
| 2024-01-03 | $25.25 | $25.25 | $25.06 | $25.14 | $25.14 | 1,506 |
| 2024-01-02 | $25.25 | $25.47 | $25.25 | $25.32 | $25.32 | 1,061 |
| 2023-12-29 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 79 |
| 2023-12-28 | $25.54 | $25.54 | $25.40 | $25.40 | $25.40 | 568 |
| 2023-12-27 | $25.46 | $25.55 | $25.46 | $25.55 | $25.55 | 399 |
| 2023-12-26 | $25.25 | $25.43 | $25.25 | $25.43 | $25.43 | 473 |
| 2023-12-22 | $26.19 | $26.19 | $25.31 | $25.31 | $25.31 | 778 |
| 2023-12-21 | $25.16 | $25.16 | $25.11 | $25.11 | $25.11 | 387 |
| 2023-12-20 | $25.26 | $25.26 | $24.97 | $24.97 | $24.97 | 404 |
| 2023-12-19 | $25.21 | $25.22 | $25.06 | $25.07 | $25.07 | 1,883 |
| 2023-12-18 | $25.74 | $25.79 | $25.69 | $25.69 | $24.90 | 540 |
| 2023-12-15 | $25.68 | $25.92 | $25.59 | $25.59 | $24.81 | 636 |
| 2023-12-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 160 |
| 2023-12-13 | $25.15 | $25.63 | $25.15 | $25.63 | $25.63 | 8,154 |
| 2023-12-12 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 211 |
| 2023-12-11 | $25.03 | $25.17 | $25.03 | $25.11 | $25.11 | 578 |
| 2023-12-08 | $25.56 | $25.56 | $25.39 | $25.39 | $25.39 | 472 |
| 2023-12-07 | $25.75 | $25.75 | $25.70 | $25.70 | $25.70 | 204 |
| 2023-12-06 | $25.74 | $25.74 | $25.66 | $25.68 | $25.68 | 445 |
| 2023-12-05 | $25.56 | $25.56 | $25.53 | $25.53 | $25.53 | 313 |
| 2023-12-04 | $25.77 | $25.77 | $25.67 | $25.67 | $25.67 | 480 |
| 2023-12-01 | $25.99 | $26.15 | $25.99 | $26.15 | $26.15 | 579 |
| 2023-11-30 | $25.85 | $25.85 | $25.76 | $25.76 | $25.76 | 224 |
| 2023-11-29 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 135 |
| 2023-11-28 | $25.98 | $26.03 | $25.82 | $25.82 | $25.82 | 25,270 |
| 2023-11-27 | $25.49 | $25.52 | $25.43 | $25.52 | $25.52 | 1,192 |
| 2023-11-24 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 358 |
| 2023-11-22 | $25.27 | $25.27 | $25.21 | $25.21 | $25.21 | 358 |
| 2023-11-21 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 1,268 |
| 2023-11-20 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 177 |
| 2023-11-17 | $26.32 | $26.49 | $25.07 | $25.07 | $25.07 | 1,220 |
| 2023-11-16 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 42 |
| 2023-11-15 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 216 |
| 2023-11-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 119 |
| 2023-11-13 | $24.56 | $24.63 | $24.56 | $24.63 | $24.63 | 4,205 |
| 2023-11-10 | $24.62 | $24.62 | $24.50 | $24.50 | $24.50 | 580 |
| 2023-11-09 | $24.84 | $24.91 | $24.81 | $24.81 | $24.81 | 1,494 |
| 2023-11-08 | $24.80 | $24.80 | $24.70 | $24.70 | $24.70 | 1,037 |
| 2023-11-07 | $24.82 | $24.95 | $24.82 | $24.95 | $24.95 | 462 |
| 2023-11-06 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 232 |
| 2023-11-03 | $25.33 | $25.33 | $25.21 | $25.21 | $25.21 | 780 |
| 2023-11-02 | $25.06 | $25.11 | $25.02 | $25.11 | $25.11 | 457 |
| 2023-11-01 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 79 |
| 2023-10-31 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 172 |
| 2023-10-30 | $25.29 | $25.29 | $25.20 | $25.20 | $25.20 | 283 |
| 2023-10-27 | $25.22 | $25.34 | $25.22 | $25.34 | $25.34 | 164 |
| 2023-10-26 | $24.90 | $25.04 | $24.90 | $24.99 | $24.99 | 493 |
| 2023-10-25 | $24.90 | $24.94 | $24.90 | $24.94 | $24.94 | 212 |
| 2023-10-24 | $24.68 | $24.86 | $24.67 | $24.82 | $24.82 | 603 |
| 2023-10-23 | $24.74 | $24.76 | $24.74 | $24.76 | $24.76 | 753 |
| 2023-10-20 | $24.89 | $24.94 | $24.89 | $24.91 | $24.91 | 1,837 |
| 2023-10-19 | $24.82 | $24.82 | $24.80 | $24.80 | $24.80 | 217 |
| 2023-10-18 | $24.60 | $24.60 | $24.51 | $24.51 | $24.51 | 968 |
| 2023-10-17 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 43 |
| 2023-10-16 | $24.29 | $24.29 | $24.08 | $24.14 | $24.14 | 7,974 |
| 2023-10-13 | $24.09 | $24.29 | $24.09 | $24.29 | $24.29 | 504 |
| 2023-10-12 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 21 |
| 2023-10-11 | $23.56 | $23.62 | $23.51 | $23.62 | $23.62 | 893 |
| 2023-10-10 | $23.43 | $23.44 | $23.43 | $23.44 | $23.44 | 161 |
| 2023-10-09 | $23.41 | $23.46 | $23.41 | $23.46 | $23.46 | 288 |
| 2023-10-06 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 46 |
| 2023-10-05 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 60 |
| 2023-10-04 | $23.02 | $23.02 | $22.98 | $22.98 | $22.98 | 240 |
| 2023-10-03 | $23.00 | $23.00 | $22.99 | $22.99 | $22.99 | 103 |
| 2023-10-02 | $23.05 | $23.07 | $23.05 | $23.07 | $23.07 | 215 |
| 2023-09-29 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 145 |
| 2023-09-28 | $23.52 | $23.52 | $23.50 | $23.52 | $23.52 | 473 |
| 2023-09-27 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 20 |
| 2023-09-26 | $24.16 | $24.16 | $23.95 | $23.95 | $23.95 | 2,922 |
| 2023-09-25 | $24.27 | $24.27 | $24.19 | $24.19 | $24.19 | 463 |
| 2023-09-22 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 77 |
| 2023-09-21 | $24.28 | $24.28 | $24.23 | $24.24 | $24.24 | 685 |
| 2023-09-20 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 3 |
| 2023-09-19 | $24.35 | $24.43 | $24.35 | $24.40 | $24.40 | 596 |
| 2023-09-18 | $25.16 | $25.16 | $25.16 | $25.16 | $24.32 | 187 |
| 2023-09-15 | $25.05 | $25.05 | $25.05 | $25.05 | $24.22 | 100 |
| 2023-09-14 | $24.82 | $24.82 | $24.82 | $24.82 | $24.00 | 102 |
| 2023-09-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.04 | 108 |
| 2023-09-12 | $24.86 | $24.86 | $24.86 | $24.86 | $24.03 | 100 |
| 2023-09-11 | $24.98 | $24.98 | $24.98 | $24.98 | $24.15 | 105 |
| 2023-09-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.11 | 181 |
| 2023-09-07 | $24.92 | $24.92 | $24.92 | $24.92 | $24.09 | 104 |
| 2023-09-06 | $24.93 | $25.16 | $24.93 | $25.16 | $24.32 | 246 |
| 2023-09-05 | $25.14 | $25.14 | $25.14 | $25.14 | $24.30 | 41 |
| 2023-09-01 | $25.29 | $25.29 | $25.29 | $25.29 | $24.45 | 2 |
| 2023-08-31 | $25.29 | $25.29 | $25.29 | $25.29 | $24.45 | 2 |
| 2023-08-30 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2023-08-29 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 60 |
| 2023-08-28 | $24.93 | $25.04 | $24.93 | $25.04 | $25.04 | 159 |
| 2023-08-25 | $24.96 | $25.07 | $24.82 | $24.95 | $24.95 | 1,609 |
| 2023-08-24 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 7 |
| 2023-08-23 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 7 |
| 2023-08-22 | $24.69 | $24.78 | $24.69 | $24.78 | $24.78 | 304 |
| 2023-08-21 | $24.76 | $24.79 | $24.68 | $24.68 | $24.68 | 552 |
| 2023-08-18 | $24.50 | $24.61 | $24.50 | $24.61 | $24.61 | 282 |
| 2023-08-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 94 |
| 2023-08-16 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 4 |
| 2023-08-15 | $24.73 | $24.86 | $24.73 | $24.86 | $24.86 | 143 |
| 2023-08-14 | $25.04 | $25.04 | $24.84 | $24.88 | $24.88 | 1,814 |
| 2023-08-11 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 43 |
| 2023-08-10 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 49 |
| 2023-08-09 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 32 |
| 2023-08-08 | $25.27 | $25.27 | $25.06 | $25.16 | $25.16 | 664 |
| 2023-08-07 | $25.37 | $25.41 | $25.30 | $25.30 | $25.30 | 2,091 |
| 2023-08-04 | $25.28 | $25.37 | $25.28 | $25.37 | $25.37 | 2,012 |
| 2023-08-03 | $25.38 | $25.38 | $25.27 | $25.27 | $25.27 | 2,565 |
| 2023-08-02 | $25.55 | $25.55 | $25.38 | $25.40 | $25.40 | 201 |
| 2023-08-01 | $25.52 | $25.55 | $25.47 | $25.47 | $25.47 | 1,931 |
| 2023-07-31 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 63 |
| 2023-07-28 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 6 |
| 2023-07-27 | $25.75 | $25.75 | $25.38 | $25.46 | $25.46 | 1,719 |
| 2023-07-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 1,022 |
| 2023-07-25 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 70 |
| 2023-07-24 | $25.64 | $25.64 | $25.56 | $25.56 | $25.56 | 256 |
| 2023-07-21 | $25.75 | $25.75 | $25.64 | $25.64 | $25.64 | 168 |
| 2023-07-20 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 1 |
| 2023-07-19 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 34 |
| 2023-07-18 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 73 |
| 2023-07-17 | $25.61 | $25.61 | $25.54 | $25.54 | $25.54 | 252 |
| 2023-07-14 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 20 |
| 2023-07-13 | $25.56 | $25.58 | $25.56 | $25.58 | $25.58 | 123 |
| 2023-07-12 | $25.50 | $25.56 | $25.50 | $25.56 | $25.56 | 1,520 |
| 2023-07-11 | $25.46 | $25.46 | $25.14 | $25.23 | $25.23 | 860 |
| 2023-07-10 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 13 |
| 2023-07-07 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 3 |
| 2023-07-06 | $24.83 | $24.93 | $24.83 | $24.93 | $24.93 | 628 |
| 2023-07-05 | $26.00 | $26.00 | $25.08 | $25.08 | $25.08 | 380 |
| 2023-07-03 | $25.16 | $25.16 | $25.10 | $25.10 | $25.10 | 102 |
| 2023-06-30 | $24.89 | $25.11 | $24.89 | $25.05 | $25.05 | 326 |
| 2023-06-29 | $24.70 | $24.88 | $24.70 | $24.88 | $24.88 | 158 |
| 2023-06-28 | $24.82 | $24.90 | $24.82 | $24.90 | $24.90 | 340 |
| 2023-06-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 19 |
| 2023-06-26 | $26.27 | $26.27 | $25.08 | $25.08 | $25.08 | 524 |
| 2023-06-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 16 |
| 2023-06-22 | $25.07 | $25.07 | $24.95 | $24.95 | $24.95 | 1,163 |
| 2023-06-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 10 |
| 2023-06-20 | $25.17 | $25.30 | $25.17 | $25.30 | $25.30 | 357 |
| 2023-06-16 | $25.83 | $25.83 | $25.80 | $25.80 | $25.80 | 208 |
| 2023-06-15 | $25.67 | $25.84 | $25.67 | $25.84 | $25.84 | 640 |
| 2023-06-14 | $25.71 | $25.71 | $25.64 | $25.64 | $25.64 | 255 |
| 2023-06-13 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 160 |
| 2023-06-12 | $25.75 | $25.84 | $25.75 | $25.84 | $25.84 | 687 |
| 2023-06-09 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 51 |
| 2023-06-08 | $25.83 | $25.86 | $25.83 | $25.86 | $25.86 | 251 |
| 2023-06-07 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 33 |
| 2023-06-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 77 |
| 2023-06-05 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 41 |
| 2023-06-02 | $25.75 | $25.75 | $25.70 | $25.70 | $25.70 | 157 |
| 2023-06-01 | $26.00 | $26.05 | $26.00 | $26.05 | $26.05 | 514 |
| 2023-05-31 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 67 |
| 2023-05-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 67 |
| 2023-05-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 163 |
| 2023-05-25 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 74 |
| 2023-05-24 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 78 |
| 2023-05-23 | $25.95 | $25.98 | $25.95 | $25.98 | $25.98 | 160 |
| 2023-05-22 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 16 |
| 2023-05-19 | $25.82 | $26.05 | $25.82 | $26.00 | $26.00 | 396 |
| 2023-05-18 | $25.71 | $25.80 | $25.71 | $25.80 | $25.80 | 192 |
| 2023-05-17 | $26.12 | $26.14 | $26.12 | $26.14 | $26.14 | 388 |
| 2023-05-16 | $26.40 | $26.40 | $26.23 | $26.23 | $26.23 | 204 |
| 2023-05-15 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 136 |
| 2023-05-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 85 |
| 2023-05-11 | $26.66 | $26.66 | $26.53 | $26.53 | $26.53 | 230 |
| 2023-05-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 107 |
| 2023-05-09 | $26.93 | $26.93 | $26.79 | $26.79 | $26.79 | 1,369 |
| 2023-05-08 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 107 |
| 2023-05-05 | $26.30 | $26.62 | $26.30 | $26.54 | $26.54 | 1,506 |
| 2023-05-04 | $26.89 | $26.96 | $26.89 | $26.96 | $26.96 | 1,094 |
| 2023-05-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 142 |
| 2023-05-02 | $26.11 | $26.66 | $26.10 | $26.66 | $26.66 | 2,313 |
| 2023-05-01 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 226 |
| 2023-04-28 | $26.20 | $26.20 | $26.16 | $26.18 | $26.18 | 1,907 |
| 2023-04-27 | $26.12 | $26.20 | $26.12 | $26.18 | $26.18 | 6,150 |
| 2023-04-26 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 33 |
| 2023-04-25 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 40 |
| 2023-04-24 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 40 |
| 2023-04-21 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 60 |
| 2023-04-20 | $26.31 | $26.36 | $26.31 | $26.36 | $26.36 | 568 |
| 2023-04-19 | $26.10 | $26.31 | $26.10 | $26.25 | $26.25 | 943 |
| 2023-04-18 | $26.38 | $26.43 | $26.35 | $26.43 | $26.43 | 2,060 |
| 2023-04-17 | $26.29 | $26.29 | $26.25 | $26.28 | $26.28 | 831 |
| 2023-04-14 | $26.75 | $26.75 | $26.40 | $26.43 | $26.43 | 5,172 |
| 2023-04-13 | $26.99 | $26.99 | $26.76 | $26.91 | $26.91 | 3,277 |
| 2023-04-12 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 129 |
| 2023-04-11 | $26.43 | $26.45 | $26.37 | $26.37 | $26.37 | 637 |
| 2023-04-10 | $27.68 | $29.58 | $26.10 | $26.19 | $26.19 | 5,964 |
| 2023-04-06 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 288 |
| 2023-04-05 | $26.69 | $26.69 | $26.55 | $26.55 | $26.55 | 2,976 |
| 2023-04-04 | $27.38 | $27.38 | $26.58 | $26.58 | $26.58 | 527 |
| 2023-04-03 | $25.99 | $26.08 | $25.99 | $26.08 | $26.08 | 629 |
| 2023-03-31 | $26.03 | $26.03 | $25.97 | $25.97 | $25.97 | 756 |
| 2023-03-30 | $24.54 | $26.03 | $23.76 | $26.03 | $26.03 | 1,239 |
| 2023-03-29 | $25.88 | $25.89 | $25.83 | $25.83 | $25.83 | 2,606 |
| 2023-03-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 62 |
| 2023-03-27 | $25.99 | $25.99 | $25.78 | $25.85 | $25.85 | 5,310 |
| 2023-03-24 | $27.11 | $27.11 | $25.85 | $25.86 | $25.86 | 558 |
| 2023-03-23 | $25.93 | $25.93 | $25.84 | $25.84 | $25.84 | 3,990 |
| 2023-03-22 | $25.89 | $25.95 | $25.89 | $25.93 | $25.93 | 358 |
| 2023-03-21 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 541 |
| 2023-03-20 | $27.71 | $27.71 | $25.95 | $26.04 | $25.87 | 1,859 |
| 2023-03-17 | $26.09 | $26.14 | $26.07 | $26.14 | $25.96 | 353 |
| 2023-03-16 | $25.75 | $25.80 | $25.75 | $25.80 | $25.62 | 540 |
| 2023-03-15 | $25.84 | $25.84 | $25.79 | $25.79 | $25.61 | 809 |
| 2023-03-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.46 | 110 |
| 2023-03-13 | $25.58 | $25.76 | $25.58 | $25.76 | $25.59 | 1,646 |
| 2023-03-10 | $25.48 | $25.51 | $25.45 | $25.48 | $25.30 | 1,016 |
| 2023-03-09 | $25.00 | $25.00 | $24.99 | $24.99 | $24.82 | 510 |
| 2023-03-08 | $24.89 | $24.89 | $24.83 | $24.83 | $24.67 | 100 |
| 2023-03-07 | $25.21 | $25.21 | $24.91 | $24.93 | $24.76 | 123,311 |
| 2023-03-06 | $25.26 | $25.26 | $25.26 | $25.26 | $25.09 | 1 |
| 2023-03-03 | $25.17 | $25.21 | $25.17 | $25.18 | $25.01 | 9,312 |
| 2023-03-02 | $25.13 | $25.13 | $25.13 | $25.13 | $24.96 | 13 |
| 2023-03-01 | $25.01 | $25.07 | $25.01 | $25.07 | $24.90 | 113 |
| 2023-02-28 | $24.85 | $24.93 | $24.85 | $24.93 | $24.76 | 666 |
| 2023-02-27 | $24.78 | $24.78 | $24.77 | $24.77 | $24.60 | 1,074 |
| 2023-02-24 | $24.83 | $24.86 | $24.83 | $24.86 | $24.69 | 556 |
| 2023-02-23 | $25.06 | $25.06 | $25.06 | $25.06 | $24.88 | 2 |
| 2023-02-22 | $25.08 | $25.08 | $25.08 | $25.08 | $24.91 | 2 |
| 2023-02-21 | $25.19 | $25.19 | $25.19 | $25.19 | $25.01 | 26 |
| 2023-02-17 | $25.23 | $25.23 | $25.23 | $25.23 | $25.06 | 2 |
| 2023-02-16 | $25.10 | $25.14 | $25.10 | $25.14 | $24.97 | 5,089 |
| 2023-02-15 | $25.36 | $25.36 | $25.36 | $25.36 | $25.19 | 92 |
| 2023-02-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 10 |
| 2023-02-13 | $25.48 | $25.51 | $25.48 | $25.51 | $25.33 | 115 |
| 2023-02-10 | $25.56 | $25.56 | $25.56 | $25.56 | $25.38 | 458 |
| 2023-02-09 | $25.72 | $25.72 | $25.68 | $25.68 | $25.51 | 1,006 |
| 2023-02-08 | $25.67 | $25.67 | $25.67 | $25.67 | $25.50 | 90 |
| 2023-02-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.43 | 90 |
| 2023-02-06 | $25.80 | $25.80 | $25.57 | $25.57 | $25.40 | 894 |
| 2023-02-03 | $26.04 | $26.09 | $26.03 | $26.03 | $25.85 | 1,116 |
| 2023-02-02 | $26.52 | $26.52 | $26.36 | $26.39 | $26.21 | 7,927 |
| 2023-02-01 | $26.79 | $26.79 | $26.44 | $26.59 | $26.41 | 8,243 |
| 2023-01-31 | $26.39 | $26.39 | $26.39 | $26.39 | $26.21 | 113 |
| 2023-01-30 | $26.41 | $26.44 | $26.41 | $26.41 | $26.23 | 1,057 |
| 2023-01-27 | $26.37 | $26.40 | $26.37 | $26.40 | $26.22 | 1,050 |
| 2023-01-26 | $26.34 | $26.36 | $26.31 | $26.35 | $26.17 | 3,997 |
| 2023-01-25 | $26.71 | $26.71 | $26.41 | $26.59 | $26.41 | 905 |
| 2023-01-24 | $26.44 | $26.44 | $26.44 | $26.44 | $26.26 | 964 |
| 2023-01-23 | $26.67 | $26.67 | $26.50 | $26.50 | $26.32 | 959 |
| 2023-01-20 | $26.47 | $26.48 | $26.47 | $26.48 | $26.30 | 797 |
| 2023-01-19 | $26.59 | $26.60 | $26.43 | $26.48 | $26.30 | 7,669 |
| 2023-01-18 | $26.34 | $26.52 | $26.34 | $26.34 | $26.16 | 917 |
| 2023-01-17 | $26.50 | $26.50 | $26.16 | $26.34 | $26.16 | 2,070 |
| 2023-01-13 | $27.30 | $27.30 | $26.34 | $26.51 | $26.33 | 1,310 |
| 2023-01-12 | $26.28 | $26.28 | $25.88 | $26.13 | $25.95 | 3,909 |
| 2023-01-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.67 | 440 |
| 2023-01-10 | $27.50 | $27.50 | $25.86 | $26.02 | $25.84 | 2,684 |
| 2023-01-09 | $25.95 | $26.12 | $25.95 | $26.10 | $25.92 | 1,593 |
| 2023-01-06 | $25.84 | $25.87 | $25.68 | $25.70 | $25.52 | 323 |
| 2023-01-05 | $25.67 | $25.83 | $25.67 | $25.67 | $25.50 | 4,090 |
| 2023-01-04 | $25.77 | $25.82 | $25.67 | $25.67 | $25.50 | 1,134 |
| 2023-01-03 | $25.66 | $25.66 | $25.28 | $25.44 | $25.27 | 872 |
| 2022-12-30 | $25.17 | $25.54 | $25.17 | $25.37 | $25.20 | 1,331 |
| 2022-12-29 | $25.26 | $25.26 | $25.26 | $25.26 | $25.08 | 141 |
| 2022-12-28 | $25.26 | $25.26 | $25.26 | $25.26 | $25.09 | 79 |
| 2022-12-27 | $25.18 | $25.26 | $25.11 | $25.16 | $24.99 | 1,082 |
| 2022-12-23 | $25.25 | $25.25 | $25.09 | $25.09 | $24.80 | 181 |
| 2022-12-22 | $25.46 | $25.46 | $25.34 | $25.34 | $25.05 | 409 |
| 2022-12-21 | $25.50 | $25.50 | $25.43 | $25.50 | $25.21 | 848 |
| 2022-12-20 | $25.29 | $25.37 | $25.16 | $25.35 | $25.06 | 1,100 |
| 2022-12-19 | $24.95 | $25.09 | $24.95 | $25.09 | $24.80 | 151 |
| 2022-12-16 | $24.97 | $24.98 | $24.85 | $24.98 | $24.70 | 788 |
| 2022-12-15 | $25.24 | $25.28 | $25.23 | $25.23 | $24.94 | 620 |
| 2022-12-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.01 | 108 |
| 2022-12-13 | $24.94 | $25.23 | $24.94 | $25.20 | $24.91 | 1,618 |
| 2022-12-12 | $24.88 | $25.07 | $24.88 | $25.05 | $24.76 | 1,702 |
| 2022-12-09 | $25.02 | $25.02 | $24.95 | $24.95 | $24.95 | 112 |
| 2022-12-08 | $24.97 | $25.12 | $24.97 | $25.12 | $25.12 | 136 |
| 2022-12-07 | $24.68 | $24.97 | $24.68 | $24.85 | $24.85 | 1,010 |
| 2022-12-06 | $24.95 | $24.95 | $24.85 | $24.85 | $24.85 | 1,271 |
| 2022-12-05 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 72 |
| 2022-12-02 | $25.04 | $25.21 | $25.04 | $25.18 | $25.18 | 2,613 |
| 2022-12-01 | $24.74 | $24.87 | $24.74 | $24.87 | $24.87 | 1,007 |
| 2022-11-30 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 11 |
| 2022-11-29 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 5 |
| 2022-11-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 46 |
| 2022-11-25 | $24.58 | $24.60 | $24.30 | $24.48 | $24.48 | 439 |
| 2022-11-23 | $24.42 | $24.42 | $24.41 | $24.41 | $24.41 | 1,042 |
| 2022-11-22 | $24.25 | $24.34 | $24.25 | $24.34 | $24.34 | 200 |
| 2022-11-21 | $24.55 | $24.57 | $24.35 | $24.46 | $24.46 | 1,218 |
| 2022-11-18 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 34 |
| 2022-11-17 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 170 |
| 2022-11-16 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 16 |
| 2022-11-15 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 44 |
| 2022-11-14 | $25.52 | $25.52 | $24.56 | $24.56 | $24.56 | 1,907 |
| 2022-11-11 | $24.52 | $24.52 | $24.31 | $24.44 | $24.44 | 531 |
| 2022-11-10 | $24.02 | $24.20 | $24.02 | $24.20 | $24.20 | 12,940 |
| 2022-11-09 | $24.17 | $24.17 | $23.88 | $23.88 | $23.88 | 387 |
| 2022-11-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 142 |
| 2022-11-07 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 11 |
| 2022-11-04 | $22.97 | $23.22 | $22.97 | $23.22 | $23.22 | 9,127 |
| 2022-11-03 | $23.00 | $23.08 | $22.97 | $22.97 | $22.97 | 2,276 |
| 2022-11-02 | $23.17 | $23.17 | $22.98 | $22.98 | $22.98 | 501 |
| 2022-11-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 9 |
| 2022-10-31 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 119 |
| 2022-10-28 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 6 |
| 2022-10-27 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 50 |
| 2022-10-26 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 665 |
| 2022-10-25 | $23.04 | $23.08 | $23.04 | $23.05 | $23.05 | 665 |
| 2022-10-24 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 207 |
| 2022-10-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 51 |
| 2022-10-20 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 7 |
| 2022-10-19 | $22.96 | $22.99 | $22.67 | $22.67 | $22.67 | 1,441 |
| 2022-10-18 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 120 |
| 2022-10-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 153 |
| 2022-10-14 | $23.05 | $23.13 | $23.05 | $23.13 | $23.13 | 537 |
| 2022-10-13 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 285 |
| 2022-10-12 | $22.96 | $23.31 | $22.96 | $23.31 | $23.31 | 536 |
| 2022-10-11 | $21.56 | $23.36 | $21.56 | $23.18 | $23.18 | 2,510 |
| 2022-10-10 | $23.63 | $23.63 | $23.60 | $23.60 | $23.60 | 1,261 |
| 2022-10-07 | $23.82 | $23.82 | $23.60 | $23.60 | $23.60 | 922 |
| 2022-10-06 | $23.85 | $23.85 | $23.70 | $23.70 | $23.70 | 155 |
| 2022-10-05 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 201 |
| 2022-10-04 | $23.35 | $23.60 | $23.34 | $23.60 | $23.60 | 631 |
| 2022-10-03 | $23.37 | $23.37 | $23.25 | $23.25 | $23.25 | 316 |
| 2022-09-30 | $23.28 | $23.28 | $23.08 | $23.21 | $23.21 | 2,305 |
| 2022-09-29 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 23 |
| 2022-09-28 | $22.34 | $22.94 | $22.34 | $22.94 | $22.94 | 2,082 |
| 2022-09-27 | $23.15 | $23.15 | $23.01 | $23.01 | $23.01 | 101 |
| 2022-09-26 | $23.12 | $23.23 | $23.12 | $23.23 | $22.79 | 210 |
| 2022-09-23 | $23.56 | $23.56 | $23.56 | $23.56 | $23.12 | 257 |
| 2022-09-22 | $23.65 | $23.82 | $23.44 | $23.64 | $23.20 | 4,838 |
| 2022-09-21 | $23.64 | $23.64 | $23.63 | $23.63 | $23.19 | 114 |
| 2022-09-20 | $23.66 | $23.66 | $23.66 | $23.66 | $23.21 | 114 |
| 2022-09-19 | $23.73 | $23.73 | $23.73 | $23.73 | $23.28 | 6 |
| 2022-09-16 | $23.75 | $23.84 | $23.75 | $23.77 | $23.32 | 704 |
| 2022-09-15 | $23.93 | $23.93 | $23.93 | $23.93 | $23.48 | 110 |
| 2022-09-14 | $24.14 | $24.14 | $24.14 | $24.14 | $23.69 | 5 |
| 2022-09-13 | $24.53 | $24.53 | $24.53 | $24.53 | $24.07 | 5 |
| 2022-09-12 | $24.46 | $24.46 | $24.46 | $24.46 | $24.00 | 0 |
| 2022-09-09 | $24.09 | $24.27 | $24.09 | $24.27 | $23.81 | 101 |
| 2022-09-08 | $24.29 | $24.29 | $24.29 | $24.29 | $23.84 | 26 |
| 2022-09-07 | $24.19 | $24.19 | $24.19 | $24.19 | $23.74 | 26 |
| 2022-09-06 | $24.21 | $24.21 | $24.21 | $24.21 | $23.76 | 86 |
| 2022-09-02 | $24.15 | $24.15 | $23.98 | $24.15 | $23.70 | 200 |
| 2022-09-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 46 |
| 2022-08-31 | $24.38 | $24.38 | $24.38 | $24.38 | $23.92 | 11 |
| 2022-08-30 | $24.40 | $24.56 | $24.40 | $24.56 | $24.10 | 350 |
| 2022-08-29 | $24.44 | $24.62 | $24.44 | $24.62 | $24.16 | 330 |
| 2022-08-26 | $24.82 | $24.82 | $24.82 | $24.82 | $24.35 | 0 |
| 2022-08-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.33 | 0 |
| 2022-08-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.31 | 12 |
| 2022-08-23 | $24.62 | $24.62 | $24.62 | $24.62 | $24.15 | 12 |
| 2022-08-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.25 | 23 |
| 2022-08-19 | $24.84 | $24.84 | $24.84 | $24.84 | $24.37 | 123 |
| 2022-08-18 | $24.76 | $24.94 | $24.76 | $24.94 | $24.47 | 359 |
| 2022-08-17 | $25.08 | $25.08 | $25.08 | $25.08 | $24.61 | 5,007 |
| 2022-08-16 | $25.31 | $25.31 | $24.98 | $24.98 | $24.98 | 5,007 |
| 2022-08-15 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 3 |
| 2022-08-12 | $25.47 | $25.52 | $25.33 | $25.33 | $25.33 | 1,000 |
| 2022-08-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 577 |
| 2022-08-10 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 577 |
| 2022-08-09 | $25.21 | $25.22 | $25.05 | $25.22 | $25.22 | 403 |
| 2022-08-08 | $25.24 | $25.28 | $25.10 | $25.10 | $25.10 | 586 |
| 2022-08-05 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 24 |
| 2022-08-04 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 840 |
| 2022-08-03 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 94 |
| 2022-08-02 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 1 |
| 2022-08-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 19 |
| 2022-07-29 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 10 |
| 2022-07-28 | $24.50 | $24.66 | $24.42 | $24.66 | $24.66 | 15,276 |
| 2022-07-27 | $24.25 | $24.33 | $24.25 | $24.33 | $24.33 | 588 |
| 2022-07-26 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 1,540 |
| 2022-07-25 | $24.42 | $24.43 | $24.32 | $24.32 | $24.32 | 1,540 |
| 2022-07-22 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 3 |
| 2022-07-21 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 201 |
| 2022-07-20 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 24 |
| 2022-07-19 | $24.22 | $24.22 | $24.07 | $24.11 | $24.11 | 505 |
| 2022-07-18 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 12 |
| 2022-07-15 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 119 |
| 2022-07-14 | $24.24 | $24.36 | $24.24 | $24.36 | $24.36 | 1,008 |
| 2022-07-13 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 5 |
| 2022-07-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 42 |
| 2022-07-11 | $24.90 | $24.90 | $24.52 | $24.52 | $24.52 | 642 |
| 2022-07-08 | $24.40 | $24.53 | $24.40 | $24.53 | $24.53 | 1,315 |
| 2022-07-07 | $24.71 | $24.71 | $24.43 | $24.49 | $24.49 | 742 |
| 2022-07-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 230 |
| 2022-07-05 | $25.25 | $25.25 | $24.88 | $25.25 | $25.25 | 7,883 |
| 2022-07-01 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 113 |
| 2022-06-30 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 138 |
| 2022-06-29 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 6 |
| 2022-06-28 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 2 |
| 2022-06-27 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 16 |
| 2022-06-24 | $26.02 | $26.02 | $26.02 | $26.02 | $25.85 | 1 |
| 2022-06-23 | $26.09 | $26.09 | $26.09 | $26.09 | $25.92 | 59 |
| 2022-06-22 | $26.15 | $26.15 | $26.15 | $26.15 | $25.98 | 4 |
| 2022-06-21 | $26.06 | $26.12 | $25.87 | $26.12 | $25.95 | 803 |
| 2022-06-17 | $26.71 | $26.71 | $26.51 | $26.51 | $26.34 | 985 |
| 2022-06-16 | $26.00 | $26.23 | $26.00 | $26.23 | $26.06 | 11,434 |
| 2022-06-15 | $25.75 | $25.93 | $25.74 | $25.89 | $25.72 | 13,714 |
| 2022-06-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.61 | 2 |
| 2022-06-13 | $26.19 | $26.19 | $26.12 | $26.14 | $25.97 | 7,933 |
| 2022-06-10 | $26.33 | $26.33 | $26.33 | $26.33 | $26.16 | 1 |
| 2022-06-09 | $26.26 | $26.26 | $26.26 | $26.26 | $26.09 | 8 |
| 2022-06-08 | $26.24 | $26.44 | $26.23 | $26.24 | $26.07 | 915 |
| 2022-06-07 | $25.95 | $26.15 | $25.95 | $26.15 | $25.98 | 166 |
| 2022-06-06 | $26.16 | $26.16 | $26.16 | $26.16 | $25.99 | 37 |
| 2022-06-03 | $26.39 | $26.39 | $26.39 | $26.39 | $26.22 | 1,144 |
| 2022-06-02 | $26.23 | $26.46 | $26.23 | $26.46 | $26.29 | 1,144 |
| 2022-06-01 | $26.10 | $26.10 | $26.10 | $26.10 | $25.93 | 1 |
| 2022-05-31 | $25.94 | $26.10 | $25.94 | $26.10 | $25.94 | 374 |
| 2022-05-27 | $26.22 | $26.22 | $26.22 | $26.22 | $26.05 | 44 |
| 2022-05-26 | $26.35 | $26.35 | $26.19 | $26.19 | $26.02 | 311 |
| 2022-05-25 | $26.25 | $26.35 | $26.25 | $26.35 | $26.18 | 401 |
| 2022-05-24 | $26.31 | $26.31 | $26.31 | $26.31 | $26.14 | 18 |
| 2022-05-23 | $26.16 | $26.16 | $26.16 | $26.16 | $25.99 | 176 |
| 2022-05-20 | $26.10 | $26.10 | $26.06 | $26.06 | $25.89 | 100 |
| 2022-05-19 | $25.99 | $26.00 | $25.89 | $26.00 | $25.83 | 2,808 |
| 2022-05-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.56 | 52 |
| 2022-05-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.51 | 304 |
| 2022-05-16 | $25.52 | $25.66 | $25.42 | $25.66 | $25.50 | 304 |
| 2022-05-13 | $25.93 | $25.93 | $25.74 | $25.74 | $25.57 | 1,156 |
| 2022-05-12 | $26.12 | $26.12 | $26.12 | $26.12 | $25.95 | 72 |
| 2022-05-11 | $26.11 | $26.15 | $26.11 | $26.15 | $25.98 | 435 |
| 2022-05-10 | $26.21 | $26.21 | $26.19 | $26.19 | $26.03 | 210 |
| 2022-05-09 | $26.73 | $26.73 | $26.50 | $26.50 | $26.33 | 1,260 |
| 2022-05-06 | $26.42 | $26.54 | $26.42 | $26.54 | $26.38 | 292 |
| 2022-05-05 | $26.70 | $26.70 | $26.29 | $26.47 | $26.30 | 9,224 |
| 2022-05-04 | $26.48 | $26.48 | $26.48 | $26.48 | $26.31 | 41 |
| 2022-05-03 | $26.36 | $26.36 | $26.33 | $26.33 | $26.17 | 263 |
| 2022-05-02 | $26.73 | $26.73 | $26.73 | $26.73 | $26.56 | 104 |
| 2022-04-29 | $28.00 | $28.78 | $26.65 | $26.71 | $26.54 | 1,068 |
| 2022-04-28 | $26.67 | $26.67 | $26.67 | $26.67 | $26.50 | 45 |
| 2022-04-27 | $26.78 | $26.78 | $26.76 | $26.76 | $26.59 | 450 |
| 2022-04-26 | $26.75 | $26.75 | $26.75 | $26.75 | $26.57 | 59 |
| 2022-04-25 | $27.39 | $27.39 | $27.39 | $27.39 | $27.22 | 169 |
| 2022-04-22 | $27.23 | $27.41 | $27.23 | $27.41 | $27.23 | 150 |
| 2022-04-21 | $27.62 | $27.62 | $27.57 | $27.57 | $27.39 | 253 |
| 2022-04-20 | $27.78 | $27.78 | $27.46 | $27.63 | $27.46 | 2,306 |
| 2022-04-19 | $27.86 | $28.05 | $27.85 | $27.85 | $27.67 | 1,133 |
| 2022-04-18 | $28.10 | $28.10 | $27.88 | $27.88 | $27.70 | 4,362 |
| 2022-04-14 | $28.12 | $28.16 | $28.08 | $28.08 | $27.90 | 5,760 |
| 2022-04-13 | $27.88 | $27.88 | $27.88 | $27.88 | $27.70 | 218 |
| 2022-04-12 | $27.77 | $27.78 | $27.58 | $27.58 | $27.41 | 417 |
| 2022-04-11 | $27.66 | $27.70 | $27.50 | $27.50 | $27.32 | 2,846 |
| 2022-04-08 | $27.36 | $27.36 | $27.34 | $27.34 | $27.17 | 248 |
| 2022-04-07 | $27.29 | $27.29 | $27.01 | $27.16 | $26.98 | 1,002 |
| 2022-04-06 | $27.16 | $27.16 | $27.16 | $27.16 | $26.99 | 15 |
| 2022-04-05 | $27.25 | $27.38 | $27.08 | $27.28 | $27.10 | 3,153 |
| 2022-04-04 | $27.14 | $27.14 | $27.14 | $27.14 | $26.97 | 247 |
| 2022-04-01 | $27.39 | $27.39 | $27.39 | $27.39 | $27.22 | 8 |
| 2022-03-31 | $27.50 | $27.50 | $27.30 | $27.30 | $27.12 | 1,080 |
| 2022-03-30 | $27.07 | $27.07 | $27.07 | $27.07 | $26.90 | 136 |
| 2022-03-29 | $27.00 | $27.38 | $27.00 | $27.38 | $27.21 | 4,295 |
| 2022-03-28 | $27.60 | $27.60 | $27.38 | $27.38 | $27.20 | 596 |
| 2022-03-25 | $27.78 | $27.78 | $27.60 | $27.60 | $27.42 | 805 |
| 2022-03-24 | $27.38 | $27.38 | $27.38 | $27.38 | $27.21 | 25 |
| 2022-03-23 | $27.35 | $28.70 | $27.17 | $27.17 | $26.99 | 695 |
| 2022-03-22 | $27.25 | $27.25 | $27.15 | $27.15 | $26.98 | 107 |
| 2022-03-21 | $27.33 | $27.33 | $27.17 | $27.18 | $27.01 | 3,384 |
| 2022-03-18 | $27.29 | $27.29 | $27.21 | $27.21 | $27.03 | 190 |
| 2022-03-17 | $27.10 | $27.13 | $27.06 | $27.06 | $26.89 | 867 |
| 2022-03-16 | $26.87 | $27.08 | $26.87 | $27.08 | $26.90 | 349 |
| 2022-03-15 | $27.10 | $27.49 | $27.10 | $27.30 | $27.13 | 4,640 |
| 2022-03-14 | $27.61 | $27.71 | $27.60 | $27.60 | $27.42 | 786 |
| 2022-03-11 | $27.97 | $27.97 | $27.57 | $27.78 | $27.60 | 1,437 |
| 2022-03-10 | $27.75 | $27.92 | $27.75 | $27.75 | $27.57 | 628 |
| 2022-03-09 | $27.78 | $27.78 | $27.68 | $27.77 | $27.59 | 9,781 |
| 2022-03-08 | $27.82 | $28.02 | $27.82 | $28.02 | $27.84 | 556 |
| 2022-03-07 | $27.56 | $27.62 | $27.55 | $27.56 | $27.39 | 2,253 |
| 2022-03-04 | $27.25 | $27.30 | $27.24 | $27.25 | $27.08 | 3,501 |
| 2022-03-03 | $27.08 | $27.08 | $27.02 | $27.02 | $26.85 | 760 |
| 2022-03-02 | $27.10 | $27.15 | $27.00 | $27.09 | $26.92 | 4,940 |
| 2022-03-01 | $26.90 | $26.90 | $26.86 | $26.86 | $26.69 | 331 |
| 2022-02-28 | $26.38 | $26.62 | $26.38 | $26.61 | $26.44 | 5,537 |
| 2022-02-25 | $26.47 | $26.56 | $26.47 | $26.53 | $26.36 | 780 |
| 2022-02-24 | $28.98 | $28.98 | $26.73 | $26.81 | $26.64 | 13,327 |
| 2022-02-23 | $26.79 | $26.79 | $26.79 | $26.79 | $26.61 | 81 |
| 2022-02-22 | $26.90 | $26.90 | $26.57 | $26.68 | $26.51 | 1,229 |
| 2022-02-18 | $26.86 | $26.87 | $26.44 | $26.44 | $26.27 | 1,156 |
| 2022-02-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.15 | 5 |
| 2022-02-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.18 | 1 |
| 2022-02-15 | $27.24 | $28.59 | $26.14 | $26.14 | $25.97 | 1,325 |
| 2022-02-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.32 | 39 |
| 2022-02-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.75 | 26 |
| 2022-02-10 | $25.59 | $25.59 | $25.59 | $25.59 | $25.43 | 1 |
| 2022-02-09 | $24.95 | $25.53 | $24.95 | $25.53 | $25.36 | 498 |
| 2022-02-08 | $25.52 | $25.52 | $25.45 | $25.45 | $25.28 | 570 |
| 2022-02-07 | $25.34 | $25.34 | $25.28 | $25.28 | $25.11 | 211 |
| 2022-02-04 | $25.18 | $25.18 | $25.18 | $25.18 | $25.01 | 1 |
| 2022-02-03 | $25.23 | $25.23 | $25.23 | $25.23 | $25.07 | 5 |
| 2022-02-02 | $25.14 | $25.14 | $25.14 | $25.14 | $24.98 | 37 |
| 2022-02-01 | $25.46 | $25.46 | $25.07 | $25.07 | $24.90 | 126 |
| 2022-01-31 | $25.03 | $25.03 | $24.95 | $24.99 | $24.83 | 349 |
| 2022-01-28 | $24.97 | $25.01 | $24.97 | $25.01 | $24.85 | 415 |
| 2022-01-27 | $25.10 | $25.22 | $25.10 | $25.22 | $25.06 | 175 |
| 2022-01-26 | $25.84 | $25.84 | $25.49 | $25.49 | $25.33 | 13,551 |
| 2022-01-25 | $25.83 | $25.92 | $25.83 | $25.86 | $25.69 | 462 |
| 2022-01-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.61 | 122 |
| 2022-01-21 | $25.79 | $25.79 | $25.79 | $25.79 | $25.63 | 101 |
| 2022-01-20 | $25.89 | $25.90 | $25.76 | $25.78 | $25.61 | 453 |
| 2022-01-19 | $26.55 | $26.66 | $25.55 | $25.63 | $25.47 | 10,802 |
| 2022-01-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.29 | 57 |
| 2022-01-14 | $25.51 | $25.51 | $25.51 | $25.51 | $25.35 | 4 |
| 2022-01-13 | $25.58 | $25.58 | $25.58 | $25.58 | $25.42 | 37 |
| 2022-01-12 | $25.53 | $25.53 | $25.53 | $25.53 | $25.36 | 3 |
| 2022-01-11 | $25.37 | $25.39 | $25.37 | $25.39 | $25.23 | 3,410 |
| 2022-01-10 | $25.20 | $25.20 | $25.20 | $25.20 | $25.04 | 1 |
| 2022-01-07 | $25.09 | $25.09 | $25.09 | $25.09 | $24.93 | 10 |
| 2022-01-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.04 | 10 |
| 2022-01-05 | $25.46 | $25.46 | $25.40 | $25.40 | $25.23 | 198 |
| 2022-01-04 | $25.50 | $25.50 | $25.22 | $25.28 | $25.12 | 800 |
| 2022-01-03 | $25.42 | $25.48 | $25.42 | $25.48 | $25.32 | 1,208 |
| 2021-12-31 | $25.61 | $25.61 | $25.61 | $25.61 | $25.44 | 4 |
| 2021-12-30 | $25.33 | $25.33 | $25.33 | $25.33 | $25.17 | 4 |
| 2021-12-29 | $25.33 | $25.33 | $25.33 | $25.33 | $25.16 | 32 |
| 2021-12-28 | $25.38 | $25.38 | $25.38 | $25.38 | $25.21 | 1 |
| 2021-12-27 | $25.37 | $25.37 | $25.37 | $25.37 | $25.20 | 2 |
| 2021-12-23 | $25.26 | $25.26 | $25.26 | $25.26 | $25.09 | 96 |
| 2021-12-22 | $25.10 | $25.10 | $25.10 | $25.10 | $24.93 | 14 |
| 2021-12-21 | $25.37 | $25.37 | $25.09 | $25.09 | $24.92 | 104 |
| 2021-12-20 | $25.29 | $25.29 | $25.15 | $25.20 | $25.03 | 1,003 |
| 2021-12-17 | $25.21 | $25.25 | $25.14 | $25.20 | $25.04 | 649 |
| 2021-12-16 | $25.08 | $25.08 | $25.02 | $25.02 | $24.86 | 594 |
| 2021-12-15 | $24.86 | $24.86 | $24.81 | $24.81 | $24.66 | 117 |
| 2021-12-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.79 | 19 |
| 2021-12-13 | $25.01 | $25.01 | $25.01 | $25.01 | $24.85 | 9 |
| 2021-12-10 | $24.80 | $24.88 | $24.80 | $24.88 | $24.72 | 300 |
| 2021-12-09 | $24.98 | $24.98 | $24.86 | $24.93 | $24.77 | 1,174 |
| 2021-12-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.82 | 1 |
| 2021-12-07 | $24.90 | $25.01 | $24.85 | $24.97 | $24.81 | 824 |
| 2021-12-06 | $24.88 | $24.88 | $24.88 | $24.88 | $24.73 | 43 |
| 2021-12-03 | $24.73 | $25.01 | $24.66 | $24.92 | $24.77 | 2,007 |
| 2021-12-02 | $24.81 | $24.81 | $24.67 | $24.72 | $24.56 | 1,515 |
| 2021-12-01 | $24.90 | $24.90 | $24.84 | $24.84 | $24.68 | 304 |
| 2021-11-30 | $25.08 | $25.08 | $24.80 | $24.80 | $24.64 | 2,600 |
| 2021-11-29 | $25.01 | $25.01 | $24.92 | $24.92 | $24.76 | 134 |
| 2021-11-26 | $25.10 | $25.10 | $25.02 | $25.02 | $24.86 | 1,613 |
| 2021-11-24 | $25.00 | $25.02 | $25.00 | $25.01 | $24.85 | 243 |
| 2021-11-23 | $25.07 | $25.10 | $25.01 | $25.06 | $24.90 | 1,790 |
| 2021-11-22 | $25.71 | $25.72 | $25.18 | $25.21 | $25.05 | 8,670 |
| 2021-11-19 | $25.99 | $25.99 | $25.88 | $25.88 | $25.71 | 1,890 |
| 2021-11-18 | $26.02 | $26.03 | $26.00 | $26.02 | $25.85 | 1,178 |
| 2021-11-17 | $25.98 | $25.98 | $25.96 | $25.96 | $25.80 | 685 |
| 2021-11-16 | $26.00 | $26.00 | $25.89 | $25.89 | $25.72 | 6,960 |
| 2021-11-15 | $25.90 | $25.92 | $25.86 | $25.92 | $25.76 | 2,301 |
| 2021-11-12 | $27.16 | $27.16 | $25.90 | $25.97 | $25.80 | 1,544 |
| 2021-11-11 | $25.92 | $25.93 | $25.87 | $25.88 | $25.71 | 1,160 |
| 2021-11-10 | $25.85 | $25.92 | $25.72 | $25.75 | $25.58 | 4,303 |
| 2021-11-09 | $25.47 | $25.61 | $25.47 | $25.60 | $25.43 | 1,733 |
| 2021-11-08 | $26.67 | $26.67 | $25.46 | $25.46 | $25.30 | 2,689 |
| 2021-11-05 | $25.41 | $25.41 | $25.40 | $25.40 | $25.24 | 189 |
| 2021-11-04 | $25.20 | $25.20 | $25.09 | $25.14 | $24.97 | 659 |
| 2021-11-03 | $24.74 | $24.88 | $24.74 | $24.83 | $24.67 | 50,507 |