iShares Gold Trust Micro (IAUM) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.23 ($0.60) 1.90%
iShares Gold Trust Micro - Daily Information
Click for more stock information on iShares Gold Trust Micro.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.23 |
| Previous Close | $32.23 |
| High | $32.37 |
| Low | $32.11 |
| Adjusted Open | $32.23 |
| Previous Adjusted Close | $32.23 |
| Adjusted High | $32.37 |
| Adjusted Low | $32.11 |
About iShares Gold Trust Micro (IAUM)
iShares Gold Trust Micro
Invest in iShares Gold Trust Micro (IAUM)
Historical Stock Data for iShares Gold Trust Micro (IAUM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $32.23 | $32.37 | $32.11 | $32.23 | $32.23 | 2,757,922 |
| 2025-04-10 | $31.25 | $31.68 | $31.07 | $31.63 | $31.63 | 2,185,137 |
| 2025-04-09 | $30.50 | $30.91 | $30.40 | $30.84 | $30.84 | 3,574,328 |
| 2025-04-08 | $30.06 | $30.10 | $29.67 | $29.75 | $29.75 | 3,008,646 |
| 2025-04-07 | $30.16 | $30.28 | $29.49 | $29.65 | $29.65 | 2,919,971 |
| 2025-04-04 | $30.70 | $30.71 | $30.07 | $30.27 | $30.27 | 4,180,423 |
| 2025-04-03 | $30.57 | $31.27 | $30.56 | $31.00 | $31.00 | 2,912,856 |
| 2025-04-02 | $31.18 | $31.26 | $31.09 | $31.17 | $31.17 | 1,891,396 |
| 2025-04-01 | $31.27 | $31.27 | $30.92 | $31.11 | $31.11 | 2,154,924 |
| 2025-03-31 | $31.11 | $31.19 | $30.92 | $31.17 | $31.17 | 2,862,595 |
| 2025-03-28 | $30.70 | $30.79 | $30.60 | $30.72 | $30.72 | 2,302,984 |
| 2025-03-27 | $30.34 | $30.51 | $30.25 | $30.48 | $30.48 | 1,550,651 |
| 2025-03-26 | $30.21 | $30.23 | $30.04 | $30.10 | $30.10 | 1,335,890 |
| 2025-03-25 | $30.14 | $30.29 | $30.10 | $30.11 | $30.11 | 928,038 |
| 2025-03-24 | $30.17 | $30.18 | $29.94 | $29.98 | $29.98 | 1,242,491 |
| 2025-03-21 | $30.27 | $30.27 | $29.92 | $30.13 | $30.13 | 2,069,213 |
| 2025-03-20 | $30.23 | $30.38 | $30.22 | $30.36 | $30.36 | 1,549,912 |
| 2025-03-19 | $30.27 | $30.44 | $30.18 | $30.41 | $30.41 | 1,467,257 |
| 2025-03-18 | $30.28 | $30.31 | $30.17 | $30.28 | $30.28 | 1,514,602 |
| 2025-03-17 | $29.81 | $29.93 | $29.79 | $29.93 | $29.93 | 1,700,565 |
| 2025-03-14 | $29.90 | $29.90 | $29.72 | $29.77 | $29.77 | 1,732,546 |
| 2025-03-13 | $29.38 | $29.78 | $29.37 | $29.74 | $29.74 | 1,890,422 |
| 2025-03-12 | $28.99 | $29.34 | $28.99 | $29.25 | $29.25 | 3,683,164 |
| 2025-03-11 | $29.04 | $29.15 | $29.04 | $29.11 | $29.11 | 1,506,956 |
| 2025-03-10 | $28.95 | $29.03 | $28.72 | $28.80 | $28.80 | 3,095,447 |
| 2025-03-07 | $29.14 | $29.23 | $28.95 | $29.03 | $29.03 | 1,738,420 |
| 2025-03-06 | $29.02 | $29.15 | $29.00 | $29.01 | $29.01 | 1,677,075 |
| 2025-03-05 | $28.97 | $29.23 | $28.97 | $29.16 | $29.16 | 1,683,163 |
| 2025-03-04 | $29.13 | $29.16 | $28.93 | $29.11 | $29.11 | 2,187,019 |
| 2025-03-03 | $28.69 | $28.86 | $28.67 | $28.84 | $28.84 | 1,530,175 |
| 2025-02-28 | $28.40 | $28.49 | $28.25 | $28.49 | $28.49 | 2,077,378 |
| 2025-02-27 | $28.85 | $28.85 | $28.60 | $28.67 | $28.67 | 2,856,351 |
| 2025-02-26 | $28.89 | $29.09 | $28.84 | $29.08 | $29.08 | 1,445,599 |
| 2025-02-25 | $29.35 | $29.37 | $28.81 | $29.06 | $29.06 | 2,849,487 |
| 2025-02-24 | $29.29 | $29.44 | $29.23 | $29.44 | $29.44 | 1,860,561 |
| 2025-02-21 | $29.33 | $29.36 | $29.16 | $29.28 | $29.28 | 1,560,463 |
| 2025-02-20 | $29.22 | $29.40 | $29.21 | $29.31 | $29.31 | 1,461,610 |
| 2025-02-19 | $29.31 | $29.34 | $29.12 | $29.29 | $29.29 | 1,018,388 |
| 2025-02-18 | $29.16 | $29.30 | $29.15 | $29.27 | $29.27 | 2,163,104 |
| 2025-02-14 | $29.26 | $29.26 | $28.71 | $28.80 | $28.80 | 1,183,467 |
| 2025-02-13 | $29.03 | $29.23 | $29.01 | $29.23 | $29.23 | 1,282,310 |
| 2025-02-12 | $28.89 | $29.03 | $28.80 | $28.95 | $28.95 | 1,471,669 |
| 2025-02-11 | $28.97 | $29.02 | $28.84 | $28.91 | $28.91 | 1,304,058 |
| 2025-02-10 | $28.98 | $29.05 | $28.90 | $29.02 | $29.02 | 1,535,275 |
| 2025-02-07 | $28.66 | $28.80 | $28.48 | $28.56 | $28.56 | 1,568,157 |
| 2025-02-06 | $28.55 | $28.55 | $28.27 | $28.50 | $28.50 | 1,280,830 |
| 2025-02-05 | $28.59 | $28.76 | $28.54 | $28.56 | $28.56 | 1,460,769 |
| 2025-02-04 | $28.35 | $28.39 | $28.26 | $28.37 | $28.37 | 1,401,181 |
| 2025-02-03 | $28.14 | $28.38 | $28.06 | $28.10 | $28.10 | 2,357,557 |
| 2025-01-31 | $28.00 | $28.11 | $27.88 | $27.96 | $27.96 | 2,324,578 |
| 2025-01-30 | $27.80 | $27.91 | $27.72 | $27.89 | $27.89 | 1,879,458 |
| 2025-01-29 | $27.52 | $27.54 | $27.37 | $27.49 | $27.49 | 1,524,679 |
| 2025-01-28 | $27.42 | $27.59 | $27.42 | $27.58 | $27.58 | 1,112,669 |
| 2025-01-27 | $27.44 | $27.49 | $27.24 | $27.35 | $27.35 | 1,811,101 |
| 2025-01-24 | $27.68 | $27.79 | $27.64 | $27.65 | $27.65 | 1,251,991 |
| 2025-01-23 | $27.36 | $27.52 | $27.34 | $27.47 | $27.47 | 1,350,577 |
| 2025-01-22 | $27.50 | $27.53 | $27.43 | $27.50 | $27.50 | 1,329,927 |
| 2025-01-21 | $27.18 | $27.39 | $27.18 | $27.36 | $27.36 | 1,688,842 |
| 2025-01-17 | $27.00 | $27.11 | $26.93 | $26.95 | $26.95 | 1,292,740 |
| 2025-01-16 | $27.07 | $27.17 | $27.06 | $27.07 | $27.07 | 1,813,036 |
| 2025-01-15 | $26.82 | $26.90 | $26.70 | $26.90 | $26.90 | 1,681,819 |
| 2025-01-14 | $26.54 | $26.70 | $26.53 | $26.69 | $26.69 | 1,516,088 |
| 2025-01-13 | $26.63 | $26.67 | $26.50 | $26.56 | $26.56 | 1,697,064 |
| 2025-01-10 | $26.87 | $26.91 | $26.76 | $26.83 | $26.83 | 2,054,982 |
| 2025-01-08 | $26.57 | $26.64 | $26.43 | $26.57 | $26.57 | 2,314,893 |
| 2025-01-07 | $26.53 | $26.56 | $26.36 | $26.43 | $26.43 | 2,026,733 |
| 2025-01-06 | $26.20 | $26.35 | $26.17 | $26.29 | $26.29 | 1,789,958 |
| 2025-01-03 | $26.44 | $26.45 | $26.30 | $26.32 | $26.32 | 1,532,667 |
| 2025-01-02 | $26.38 | $26.54 | $26.38 | $26.52 | $26.52 | 2,972,300 |
| 2024-12-31 | $26.04 | $26.22 | $26.04 | $26.17 | $26.17 | 1,335,178 |
| 2024-12-30 | $26.06 | $26.06 | $25.90 | $26.02 | $26.02 | 1,548,753 |
| 2024-12-27 | $26.10 | $26.15 | $26.05 | $26.08 | $26.08 | 1,502,320 |
| 2024-12-26 | $26.20 | $26.32 | $26.17 | $26.28 | $26.28 | 1,078,143 |
| 2024-12-24 | $26.09 | $26.12 | $26.03 | $26.10 | $26.10 | 787,865 |
| 2024-12-23 | $26.12 | $26.12 | $26.01 | $26.04 | $26.04 | 2,382,191 |
| 2024-12-20 | $26.09 | $26.26 | $26.07 | $26.17 | $26.17 | 2,495,623 |
| 2024-12-19 | $25.90 | $25.94 | $25.80 | $25.90 | $25.90 | 2,348,197 |
| 2024-12-18 | $26.34 | $26.34 | $25.80 | $25.87 | $25.87 | 2,928,725 |
| 2024-12-17 | $26.35 | $26.42 | $26.28 | $26.37 | $26.37 | 1,668,100 |
| 2024-12-16 | $26.50 | $26.53 | $26.42 | $26.46 | $26.46 | 1,548,596 |
| 2024-12-13 | $26.57 | $26.57 | $26.40 | $26.41 | $26.41 | 2,878,505 |
| 2024-12-12 | $26.79 | $26.82 | $26.67 | $26.71 | $26.71 | 3,136,632 |
| 2024-12-11 | $26.95 | $27.15 | $26.91 | $27.11 | $27.11 | 3,848,330 |
| 2024-12-10 | $26.79 | $26.89 | $26.77 | $26.84 | $26.84 | 2,662,371 |
| 2024-12-09 | $26.60 | $26.70 | $26.50 | $26.51 | $26.51 | 2,890,494 |
| 2024-12-06 | $26.23 | $26.35 | $26.20 | $26.24 | $26.24 | 5,446,177 |
| 2024-12-05 | $26.39 | $26.41 | $26.16 | $26.24 | $26.24 | 2,381,647 |
| 2024-12-04 | $26.46 | $26.50 | $26.40 | $26.44 | $26.44 | 3,811,469 |
| 2024-12-03 | $26.46 | $26.47 | $26.29 | $26.36 | $26.36 | 3,422,826 |
| 2024-12-02 | $26.41 | $26.43 | $26.27 | $26.31 | $26.31 | 3,135,750 |
| 2024-11-29 | $26.50 | $26.56 | $26.40 | $26.55 | $26.55 | 1,111,410 |
| 2024-11-27 | $26.46 | $26.49 | $26.28 | $26.31 | $26.31 | 3,911,926 |
| 2024-11-26 | $26.22 | $26.26 | $26.10 | $26.24 | $26.24 | 2,608,480 |
| 2024-11-25 | $26.40 | $26.40 | $26.10 | $26.20 | $26.20 | 2,396,748 |
| 2024-11-22 | $26.82 | $27.05 | $26.78 | $27.00 | $27.00 | 2,533,125 |
| 2024-11-21 | $26.60 | $26.67 | $26.55 | $26.65 | $26.65 | 1,666,500 |
| 2024-11-20 | $26.34 | $26.49 | $26.31 | $26.42 | $26.42 | 2,512,221 |
| 2024-11-19 | $26.23 | $26.29 | $26.15 | $26.27 | $26.27 | 2,820,026 |
| 2024-11-18 | $25.98 | $26.09 | $25.98 | $26.05 | $26.05 | 2,419,248 |
| 2024-11-15 | $25.68 | $25.69 | $25.53 | $25.56 | $25.56 | 2,630,748 |
| 2024-11-14 | $25.55 | $25.71 | $25.52 | $25.61 | $25.61 | 3,651,148 |
| 2024-11-13 | $26.08 | $26.09 | $25.67 | $25.68 | $25.68 | 4,069,829 |
| 2024-11-12 | $26.05 | $26.11 | $25.86 | $25.94 | $25.94 | 2,994,470 |
| 2024-11-11 | $26.23 | $26.23 | $26.04 | $26.15 | $26.15 | 2,551,004 |
| 2024-11-08 | $26.91 | $26.93 | $26.76 | $26.79 | $26.79 | 7,752,889 |
| 2024-11-07 | $26.82 | $27.03 | $26.81 | $26.97 | $26.97 | 2,408,938 |
| 2024-11-06 | $26.53 | $26.72 | $26.46 | $26.55 | $26.55 | 3,564,690 |
| 2024-11-05 | $27.42 | $27.44 | $27.27 | $27.36 | $27.36 | 1,958,330 |
| 2024-11-04 | $27.36 | $27.39 | $27.26 | $27.31 | $27.31 | 1,508,242 |
| 2024-11-01 | $27.48 | $27.53 | $27.27 | $27.28 | $27.28 | 2,664,696 |
| 2024-10-31 | $27.61 | $27.61 | $27.25 | $27.40 | $27.40 | 2,586,226 |
| 2024-10-30 | $27.74 | $27.84 | $27.64 | $27.81 | $27.81 | 2,495,133 |
| 2024-10-29 | $27.49 | $27.69 | $27.46 | $27.66 | $27.66 | 2,509,335 |
| 2024-10-28 | $27.33 | $27.40 | $27.32 | $27.35 | $27.35 | 1,437,720 |
| 2024-10-25 | $27.22 | $27.39 | $27.19 | $27.36 | $27.36 | 1,719,933 |
| 2024-10-24 | $27.35 | $27.36 | $27.15 | $27.29 | $27.29 | 3,270,352 |
| 2024-10-23 | $27.33 | $27.35 | $27.02 | $27.10 | $27.10 | 3,370,645 |
| 2024-10-22 | $27.33 | $27.42 | $27.28 | $27.41 | $27.41 | 2,226,884 |
| 2024-10-21 | $27.29 | $27.34 | $27.07 | $27.14 | $27.14 | 2,475,784 |
| 2024-10-18 | $27.01 | $27.15 | $27.00 | $27.13 | $27.13 | 2,381,524 |
| 2024-10-17 | $26.76 | $26.90 | $26.74 | $26.86 | $26.86 | 1,444,649 |
| 2024-10-16 | $26.75 | $26.79 | $26.60 | $26.69 | $26.69 | 1,636,572 |
| 2024-10-15 | $26.46 | $26.63 | $26.41 | $26.56 | $26.56 | 1,914,119 |
| 2024-10-14 | $26.47 | $26.55 | $26.38 | $26.46 | $26.46 | 1,079,818 |
| 2024-10-11 | $26.41 | $26.55 | $26.40 | $26.50 | $26.50 | 1,256,690 |
| 2024-10-10 | $26.11 | $26.24 | $26.08 | $26.21 | $26.21 | 2,340,103 |
| 2024-10-09 | $26.04 | $26.11 | $25.99 | $26.02 | $26.02 | 2,351,795 |
| 2024-10-08 | $26.34 | $26.35 | $25.99 | $26.16 | $26.16 | 3,280,048 |
| 2024-10-07 | $26.42 | $26.44 | $26.33 | $26.36 | $26.36 | 1,499,523 |
| 2024-10-04 | $26.46 | $26.64 | $26.35 | $26.44 | $26.44 | 4,998,530 |
| 2024-10-03 | $26.42 | $26.55 | $26.33 | $26.52 | $26.52 | 1,864,652 |
| 2024-10-02 | $26.53 | $26.57 | $26.35 | $26.52 | $26.52 | 1,816,950 |
| 2024-10-01 | $26.48 | $26.66 | $26.47 | $26.53 | $26.53 | 2,517,735 |
| 2024-09-30 | $26.35 | $26.36 | $26.19 | $26.25 | $26.25 | 1,879,485 |
| 2024-09-27 | $26.60 | $26.65 | $26.37 | $26.46 | $26.46 | 2,753,338 |
| 2024-09-26 | $26.62 | $26.71 | $26.48 | $26.66 | $26.66 | 2,098,883 |
| 2024-09-25 | $26.58 | $26.62 | $26.44 | $26.54 | $26.54 | 1,691,738 |
| 2024-09-24 | $26.28 | $26.59 | $26.26 | $26.57 | $26.57 | 1,642,939 |
| 2024-09-23 | $26.24 | $26.29 | $26.19 | $26.20 | $26.20 | 2,256,135 |
| 2024-09-20 | $26.03 | $26.20 | $25.97 | $26.16 | $26.16 | 2,010,640 |
| 2024-09-19 | $25.72 | $25.86 | $25.63 | $25.81 | $25.81 | 1,605,609 |
| 2024-09-18 | $25.72 | $25.95 | $25.41 | $25.44 | $25.44 | 3,664,590 |
| 2024-09-17 | $25.71 | $25.76 | $25.55 | $25.63 | $25.63 | 1,267,763 |
| 2024-09-16 | $25.80 | $25.83 | $25.70 | $25.76 | $25.76 | 1,574,346 |
| 2024-09-13 | $25.71 | $25.80 | $25.68 | $25.77 | $25.77 | 2,273,409 |
| 2024-09-12 | $25.32 | $25.53 | $25.31 | $25.52 | $25.52 | 1,447,879 |
| 2024-09-11 | $25.02 | $25.14 | $24.95 | $25.07 | $25.07 | 3,124,749 |
| 2024-09-10 | $25.08 | $25.12 | $24.94 | $25.10 | $25.10 | 1,063,108 |
| 2024-09-09 | $24.97 | $25.00 | $24.87 | $25.00 | $25.00 | 1,016,223 |
| 2024-09-06 | $25.03 | $25.12 | $24.79 | $24.89 | $24.89 | 3,247,132 |
| 2024-09-05 | $25.11 | $25.14 | $24.98 | $25.09 | $25.09 | 2,313,765 |
| 2024-09-04 | $24.81 | $24.94 | $24.77 | $24.88 | $24.88 | 1,316,209 |
| 2024-09-03 | $24.87 | $24.89 | $24.67 | $24.85 | $24.85 | 1,263,329 |
| 2024-08-30 | $25.10 | $25.13 | $24.89 | $24.96 | $24.96 | 1,617,149 |
| 2024-08-29 | $25.06 | $25.22 | $25.04 | $25.15 | $25.15 | 1,966,759 |
| 2024-08-28 | $25.05 | $25.05 | $24.91 | $25.02 | $25.02 | 1,343,048 |
| 2024-08-27 | $25.02 | $25.20 | $25.00 | $25.20 | $25.20 | 2,664,908 |
| 2024-08-26 | $25.21 | $25.21 | $25.06 | $25.12 | $25.12 | 1,640,250 |
| 2024-08-23 | $24.95 | $25.12 | $24.89 | $25.05 | $25.05 | 1,673,809 |
| 2024-08-22 | $24.88 | $24.88 | $24.64 | $24.75 | $24.75 | 1,753,537 |
| 2024-08-21 | $25.02 | $25.14 | $24.89 | $25.05 | $25.05 | 1,926,120 |
| 2024-08-20 | $25.23 | $25.25 | $24.95 | $25.10 | $25.10 | 1,692,344 |
| 2024-08-19 | $24.85 | $25.02 | $24.80 | $25.00 | $25.00 | 1,531,575 |
| 2024-08-16 | $24.82 | $25.04 | $24.72 | $25.02 | $25.02 | 2,135,543 |
| 2024-08-15 | $24.44 | $24.56 | $24.31 | $24.50 | $24.50 | 1,463,468 |
| 2024-08-14 | $24.46 | $24.55 | $24.33 | $24.42 | $24.42 | 1,781,842 |
| 2024-08-13 | $24.63 | $24.70 | $24.57 | $24.62 | $24.62 | 1,091,524 |
| 2024-08-12 | $24.41 | $24.66 | $24.39 | $24.65 | $24.65 | 1,379,473 |
| 2024-08-09 | $24.27 | $24.31 | $24.16 | $24.24 | $24.24 | 1,027,719 |
| 2024-08-08 | $24.05 | $24.20 | $24.02 | $24.17 | $24.17 | 1,346,221 |
| 2024-08-07 | $23.95 | $23.99 | $23.78 | $23.80 | $23.80 | 1,340,221 |
| 2024-08-06 | $23.91 | $23.97 | $23.76 | $23.83 | $23.83 | 2,336,853 |
| 2024-08-05 | $23.81 | $24.07 | $23.78 | $24.03 | $24.03 | 2,994,450 |
| 2024-08-02 | $24.61 | $24.69 | $24.05 | $24.33 | $24.33 | 2,461,100 |
| 2024-08-01 | $24.48 | $24.56 | $24.29 | $24.36 | $24.36 | 2,336,776 |
| 2024-07-31 | $24.15 | $24.45 | $24.14 | $24.44 | $24.44 | 2,290,362 |
| 2024-07-30 | $23.89 | $24.06 | $23.78 | $24.02 | $24.02 | 2,377,798 |
| 2024-07-29 | $23.89 | $23.91 | $23.65 | $23.78 | $23.78 | 2,526,066 |
| 2024-07-26 | $23.74 | $23.85 | $23.72 | $23.81 | $23.81 | 1,285,211 |
| 2024-07-25 | $23.65 | $23.66 | $23.48 | $23.56 | $23.56 | 3,402,662 |
| 2024-07-24 | $24.12 | $24.27 | $23.92 | $23.92 | $23.92 | 1,521,313 |
| 2024-07-23 | $24.00 | $24.04 | $23.94 | $24.01 | $24.01 | 957,758 |
| 2024-07-22 | $23.92 | $23.95 | $23.79 | $23.93 | $23.93 | 712,144 |
| 2024-07-19 | $23.92 | $24.03 | $23.90 | $23.94 | $23.94 | 749,714 |
| 2024-07-18 | $24.56 | $24.63 | $24.34 | $24.37 | $24.37 | 1,970,221 |
| 2024-07-17 | $24.70 | $24.78 | $24.46 | $24.52 | $24.52 | 1,334,651 |
| 2024-07-16 | $24.32 | $24.64 | $24.31 | $24.64 | $24.64 | 1,231,445 |
| 2024-07-15 | $24.10 | $24.35 | $24.06 | $24.16 | $24.16 | 1,129,001 |
| 2024-07-12 | $23.97 | $24.13 | $23.94 | $24.07 | $24.07 | 993,389 |
| 2024-07-11 | $24.02 | $24.19 | $23.90 | $24.08 | $24.08 | 1,880,553 |
| 2024-07-10 | $23.75 | $23.81 | $23.64 | $23.67 | $23.67 | 2,276,878 |
| 2024-07-09 | $23.58 | $23.66 | $23.45 | $23.58 | $23.58 | 1,912,059 |
| 2024-07-08 | $23.70 | $23.75 | $23.46 | $23.53 | $23.53 | 2,702,328 |
| 2024-07-05 | $23.69 | $23.88 | $23.69 | $23.84 | $23.84 | 2,493,632 |
| 2024-07-03 | $23.46 | $23.60 | $23.44 | $23.52 | $23.52 | 1,343,119 |
| 2024-07-02 | $23.23 | $23.31 | $23.15 | $23.26 | $23.26 | 1,581,081 |
| 2024-07-01 | $23.23 | $23.28 | $23.15 | $23.25 | $23.25 | 1,502,390 |
| 2024-06-28 | $23.27 | $23.28 | $23.18 | $23.20 | $23.20 | 1,982,329 |
| 2024-06-27 | $23.18 | $23.25 | $23.14 | $23.21 | $23.21 | 1,660,144 |
| 2024-06-26 | $22.92 | $23.00 | $22.89 | $22.93 | $22.93 | 1,766,114 |
| 2024-06-25 | $23.19 | $23.23 | $23.11 | $23.15 | $23.15 | 1,247,341 |
| 2024-06-24 | $23.27 | $23.30 | $23.23 | $23.26 | $23.26 | 1,288,947 |
| 2024-06-21 | $23.51 | $23.51 | $23.12 | $23.17 | $23.17 | 1,700,051 |
| 2024-06-20 | $23.38 | $23.60 | $23.32 | $23.53 | $23.53 | 1,519,171 |
| 2024-06-18 | $23.14 | $23.29 | $23.10 | $23.24 | $23.24 | 1,349,346 |
| 2024-06-17 | $23.19 | $23.22 | $23.04 | $23.14 | $23.14 | 1,090,951 |
| 2024-06-14 | $23.22 | $23.31 | $23.19 | $23.27 | $23.27 | 1,047,447 |
| 2024-06-13 | $23.13 | $23.19 | $22.90 | $22.97 | $22.97 | 1,059,877 |
| 2024-06-12 | $23.37 | $23.37 | $23.11 | $23.16 | $23.16 | 1,193,822 |
| 2024-06-11 | $23.09 | $23.13 | $23.01 | $23.11 | $23.11 | 574,927 |
| 2024-06-10 | $22.98 | $23.09 | $22.95 | $23.04 | $23.04 | 1,015,807 |
| 2024-06-07 | $23.21 | $23.22 | $22.82 | $22.84 | $22.84 | 2,497,606 |
| 2024-06-06 | $23.56 | $23.72 | $23.53 | $23.68 | $23.68 | 1,186,751 |
| 2024-06-05 | $23.38 | $23.52 | $23.30 | $23.50 | $23.50 | 2,043,609 |
| 2024-06-04 | $23.32 | $23.32 | $23.11 | $23.23 | $23.23 | 1,765,479 |
| 2024-06-03 | $23.30 | $23.50 | $23.26 | $23.42 | $23.42 | 1,615,892 |
| 2024-05-31 | $23.48 | $23.50 | $23.16 | $23.23 | $23.23 | 2,061,672 |
| 2024-05-30 | $23.40 | $23.46 | $23.35 | $23.37 | $23.37 | 1,275,570 |
| 2024-05-29 | $23.40 | $23.41 | $23.31 | $23.31 | $23.31 | 893,318 |
| 2024-05-28 | $23.58 | $23.58 | $23.43 | $23.54 | $23.54 | 1,523,967 |
| 2024-05-24 | $23.40 | $23.43 | $23.27 | $23.28 | $23.28 | 827,951 |
| 2024-05-23 | $23.60 | $23.65 | $23.26 | $23.26 | $23.26 | 2,188,738 |
| 2024-05-22 | $24.08 | $24.08 | $23.71 | $23.75 | $23.75 | 1,627,344 |
| 2024-05-21 | $24.25 | $24.29 | $24.13 | $24.19 | $24.19 | 1,176,749 |
| 2024-05-20 | $24.15 | $24.33 | $24.06 | $24.23 | $24.23 | 1,353,428 |
| 2024-05-17 | $23.97 | $24.15 | $23.91 | $24.13 | $24.13 | 1,526,796 |
| 2024-05-16 | $23.74 | $23.79 | $23.67 | $23.74 | $23.74 | 902,239 |
| 2024-05-15 | $23.65 | $23.86 | $23.48 | $23.82 | $23.82 | 1,753,901 |
| 2024-05-14 | $23.45 | $23.55 | $23.40 | $23.53 | $23.53 | 946,108 |
| 2024-05-13 | $23.42 | $23.44 | $23.28 | $23.32 | $23.32 | 926,142 |
| 2024-05-10 | $23.63 | $23.68 | $23.52 | $23.59 | $23.59 | 820,541 |
| 2024-05-09 | $23.12 | $23.40 | $23.12 | $23.40 | $23.40 | 922,661 |
| 2024-05-08 | $23.05 | $23.16 | $23.03 | $23.03 | $23.03 | 661,398 |
| 2024-05-07 | $23.15 | $23.17 | $23.06 | $23.11 | $23.11 | 830,750 |
| 2024-05-06 | $23.23 | $23.28 | $23.13 | $23.21 | $23.21 | 1,175,769 |
| 2024-05-03 | $22.97 | $22.99 | $22.73 | $22.97 | $22.97 | 1,901,966 |
| 2024-05-02 | $22.87 | $23.05 | $22.81 | $22.99 | $22.99 | 1,156,544 |
| 2024-05-01 | $22.99 | $23.24 | $22.93 | $23.06 | $23.06 | 1,838,533 |
| 2024-04-30 | $23.04 | $23.08 | $22.85 | $22.85 | $22.85 | 1,589,377 |
| 2024-04-29 | $23.30 | $23.42 | $23.22 | $23.32 | $23.32 | 1,466,996 |
| 2024-04-26 | $23.40 | $23.41 | $23.24 | $23.35 | $23.35 | 2,039,355 |
| 2024-04-25 | $23.13 | $23.40 | $23.11 | $23.29 | $23.29 | 1,794,894 |
| 2024-04-24 | $23.17 | $23.33 | $23.13 | $23.15 | $23.15 | 1,092,310 |
| 2024-04-23 | $23.06 | $23.27 | $23.06 | $23.18 | $23.18 | 1,565,298 |
| 2024-04-22 | $23.33 | $23.39 | $23.21 | $23.25 | $23.25 | 1,296,837 |
| 2024-04-19 | $23.78 | $23.97 | $23.74 | $23.83 | $23.83 | 1,442,261 |
| 2024-04-18 | $23.88 | $23.88 | $23.65 | $23.76 | $23.76 | 1,229,993 |
| 2024-04-17 | $23.84 | $23.91 | $23.57 | $23.67 | $23.67 | 2,419,972 |
| 2024-04-16 | $23.76 | $23.94 | $23.59 | $23.86 | $23.86 | 4,169,202 |
| 2024-04-15 | $23.50 | $23.83 | $23.20 | $23.82 | $23.82 | 2,776,371 |
| 2024-04-12 | $23.93 | $24.26 | $23.31 | $23.39 | $23.39 | 3,555,938 |
| 2024-04-11 | $23.40 | $23.70 | $23.29 | $23.68 | $23.68 | 1,094,877 |
| 2024-04-10 | $23.23 | $23.48 | $23.15 | $23.24 | $23.24 | 2,734,850 |
| 2024-04-09 | $23.49 | $23.59 | $23.34 | $23.47 | $23.47 | 1,265,967 |
| 2024-04-08 | $23.29 | $23.38 | $23.14 | $23.34 | $23.34 | 852,533 |
| 2024-04-05 | $22.92 | $23.26 | $22.88 | $23.18 | $23.18 | 1,755,144 |
| 2024-04-04 | $22.86 | $23.01 | $22.76 | $22.82 | $22.82 | 1,368,507 |
| 2024-04-03 | $22.71 | $22.94 | $22.68 | $22.94 | $22.94 | 847,497 |
| 2024-04-02 | $22.55 | $22.75 | $22.46 | $22.74 | $22.74 | 913,217 |
| 2024-04-01 | $22.51 | $22.51 | $22.25 | $22.41 | $22.41 | 759,083 |
| 2024-03-28 | $22.06 | $22.21 | $21.98 | $22.17 | $22.17 | 827,542 |
| 2024-03-27 | $21.81 | $21.91 | $21.81 | $21.90 | $21.90 | 376,870 |
| 2024-03-26 | $21.84 | $21.85 | $21.68 | $21.74 | $21.74 | 602,718 |
| 2024-03-25 | $21.68 | $21.77 | $21.66 | $21.66 | $21.66 | 329,286 |
| 2024-03-22 | $21.73 | $21.76 | $21.53 | $21.60 | $21.60 | 516,539 |
| 2024-03-21 | $21.99 | $21.99 | $21.63 | $21.77 | $21.77 | 801,508 |
| 2024-03-20 | $21.50 | $21.84 | $21.47 | $21.79 | $21.79 | 983,554 |
| 2024-03-19 | $21.53 | $21.54 | $21.44 | $21.54 | $21.54 | 290,715 |
| 2024-03-18 | $21.53 | $21.57 | $21.51 | $21.57 | $21.57 | 489,185 |
| 2024-03-15 | $21.55 | $21.61 | $21.51 | $21.52 | $21.52 | 756,794 |
| 2024-03-14 | $21.60 | $21.60 | $21.49 | $21.60 | $21.60 | 487,412 |
| 2024-03-13 | $21.59 | $21.76 | $21.59 | $21.69 | $21.69 | 629,355 |
| 2024-03-12 | $21.61 | $21.63 | $21.47 | $21.54 | $21.54 | 1,336,523 |
| 2024-03-11 | $21.75 | $21.82 | $21.72 | $21.78 | $21.78 | 585,517 |
| 2024-03-08 | $21.66 | $21.91 | $21.61 | $21.74 | $21.74 | 838,029 |
| 2024-03-07 | $21.50 | $21.57 | $21.44 | $21.55 | $21.55 | 952,985 |
| 2024-03-06 | $21.36 | $21.48 | $21.29 | $21.43 | $21.43 | 1,024,853 |
| 2024-03-05 | $21.29 | $21.35 | $21.20 | $21.26 | $21.26 | 592,943 |
| 2024-03-04 | $20.93 | $21.16 | $20.91 | $21.13 | $21.13 | 681,191 |
| 2024-03-01 | $20.51 | $20.84 | $20.43 | $20.79 | $20.79 | 705,510 |
| 2024-02-29 | $20.45 | $20.47 | $20.40 | $20.40 | $20.40 | 490,620 |
| 2024-02-28 | $20.31 | $20.32 | $20.27 | $20.30 | $20.30 | 321,717 |
| 2024-02-27 | $20.32 | $20.35 | $20.25 | $20.27 | $20.27 | 376,863 |
| 2024-02-26 | $20.25 | $20.30 | $20.22 | $20.29 | $20.29 | 538,822 |
| 2024-02-23 | $20.21 | $20.38 | $20.21 | $20.34 | $20.34 | 319,260 |
| 2024-02-22 | $20.22 | $20.22 | $20.16 | $20.20 | $20.20 | 501,749 |
| 2024-02-21 | $20.26 | $20.26 | $20.18 | $20.20 | $20.20 | 154,792 |
| 2024-02-20 | $20.26 | $20.27 | $20.20 | $20.21 | $20.21 | 154,972 |
| 2024-02-16 | $20.00 | $20.12 | $19.92 | $20.09 | $20.09 | 358,640 |
| 2024-02-15 | $20.00 | $20.05 | $19.95 | $20.01 | $20.01 | 531,970 |
| 2024-02-14 | $19.87 | $19.93 | $19.81 | $19.88 | $19.88 | 310,985 |
| 2024-02-13 | $19.98 | $19.98 | $19.87 | $19.90 | $19.90 | 459,549 |
| 2024-02-12 | $20.12 | $20.19 | $20.09 | $20.17 | $20.17 | 304,267 |
| 2024-02-09 | $20.22 | $20.23 | $20.17 | $20.22 | $20.22 | 495,877 |
| 2024-02-08 | $20.24 | $20.32 | $20.24 | $20.30 | $20.30 | 481,511 |
| 2024-02-07 | $20.30 | $20.41 | $20.29 | $20.32 | $20.32 | 529,446 |
| 2024-02-06 | $20.26 | $20.35 | $20.24 | $20.31 | $20.31 | 251,576 |
| 2024-02-05 | $20.14 | $20.24 | $20.12 | $20.22 | $20.22 | 268,585 |
| 2024-02-02 | $20.27 | $20.35 | $20.24 | $20.33 | $20.33 | 600,222 |
| 2024-02-01 | $20.45 | $20.62 | $20.38 | $20.51 | $20.51 | 849,593 |
| 2024-01-31 | $20.39 | $20.52 | $20.27 | $20.30 | $20.30 | 640,586 |
| 2024-01-30 | $20.43 | $20.44 | $20.26 | $20.33 | $20.33 | 843,032 |
| 2024-01-29 | $20.29 | $20.31 | $20.17 | $20.30 | $20.30 | 309,132 |
| 2024-01-26 | $20.16 | $20.19 | $20.13 | $20.14 | $20.14 | 381,867 |
| 2024-01-25 | $20.18 | $20.21 | $20.10 | $20.16 | $20.16 | 836,200 |
| 2024-01-24 | $20.27 | $20.30 | $20.08 | $20.09 | $20.09 | 781,796 |
| 2024-01-23 | $20.20 | $20.27 | $20.18 | $20.25 | $20.25 | 416,764 |
| 2024-01-22 | $20.17 | $20.23 | $20.13 | $20.18 | $20.18 | 538,551 |
| 2024-01-19 | $20.29 | $20.29 | $20.20 | $20.25 | $20.25 | 601,510 |
| 2024-01-18 | $20.08 | $20.19 | $20.07 | $20.18 | $20.18 | 459,430 |
| 2024-01-17 | $20.19 | $20.19 | $19.99 | $20.03 | $20.03 | 310,747 |
| 2024-01-16 | $20.38 | $20.39 | $20.20 | $20.25 | $20.25 | 458,728 |
| 2024-01-12 | $20.54 | $20.59 | $20.38 | $20.45 | $20.45 | 301,333 |
| 2024-01-11 | $20.27 | $20.31 | $20.10 | $20.25 | $20.25 | 514,211 |
| 2024-01-10 | $20.26 | $20.29 | $20.17 | $20.21 | $20.21 | 584,738 |
| 2024-01-09 | $20.32 | $20.34 | $20.23 | $20.25 | $20.25 | 404,946 |
| 2024-01-08 | $20.17 | $20.34 | $20.15 | $20.24 | $20.24 | 214,088 |
| 2024-01-05 | $20.44 | $20.60 | $20.37 | $20.39 | $20.39 | 872,333 |
| 2024-01-04 | $20.37 | $20.44 | $20.34 | $20.40 | $20.40 | 459,792 |
| 2024-01-03 | $20.34 | $20.45 | $20.28 | $20.38 | $20.38 | 2,179,794 |
| 2024-01-02 | $20.62 | $20.67 | $20.52 | $20.55 | $20.55 | 830,756 |
| 2023-12-29 | $20.58 | $20.65 | $20.55 | $20.60 | $20.60 | 927,592 |
| 2023-12-28 | $20.73 | $20.78 | $20.62 | $20.63 | $20.63 | 1,050,750 |
| 2023-12-27 | $20.66 | $20.81 | $20.63 | $20.74 | $20.74 | 655,008 |
| 2023-12-26 | $20.58 | $20.66 | $20.51 | $20.66 | $20.66 | 353,005 |
| 2023-12-22 | $20.63 | $20.67 | $20.47 | $20.50 | $20.50 | 1,041,536 |
| 2023-12-21 | $20.39 | $20.43 | $20.33 | $20.41 | $20.41 | 1,207,592 |
| 2023-12-20 | $20.33 | $20.35 | $20.25 | $20.25 | $20.25 | 635,724 |
| 2023-12-19 | $20.28 | $20.43 | $20.26 | $20.37 | $20.37 | 1,086,516 |
| 2023-12-18 | $20.21 | $20.30 | $20.17 | $20.24 | $20.24 | 452,849 |
| 2023-12-15 | $20.31 | $20.35 | $20.12 | $20.15 | $20.15 | 1,331,149 |
| 2023-12-14 | $20.33 | $20.44 | $20.26 | $20.32 | $20.32 | 958,331 |
| 2023-12-13 | $19.81 | $20.22 | $19.75 | $20.20 | $20.20 | 808,700 |
| 2023-12-12 | $19.79 | $19.81 | $19.74 | $19.76 | $19.76 | 823,239 |
| 2023-12-11 | $19.87 | $19.88 | $19.73 | $19.78 | $19.78 | 632,015 |
| 2023-12-08 | $20.08 | $20.11 | $19.91 | $20.00 | $20.00 | 516,487 |
| 2023-12-07 | $20.29 | $20.31 | $20.17 | $20.27 | $20.27 | 728,399 |
| 2023-12-06 | $20.29 | $20.29 | $20.20 | $20.22 | $20.22 | 824,685 |
| 2023-12-05 | $20.21 | $20.22 | $20.07 | $20.16 | $20.16 | 290,159 |
| 2023-12-04 | $20.42 | $20.50 | $20.17 | $20.24 | $20.24 | 1,374,330 |
| 2023-12-01 | $20.34 | $20.71 | $20.33 | $20.67 | $20.67 | 467,396 |
| 2023-11-30 | $20.35 | $20.38 | $20.29 | $20.33 | $20.33 | 485,265 |
| 2023-11-29 | $20.37 | $20.46 | $20.37 | $20.42 | $20.42 | 417,395 |
| 2023-11-28 | $20.25 | $20.39 | $20.20 | $20.38 | $20.38 | 370,360 |
| 2023-11-27 | $20.08 | $20.12 | $20.04 | $20.12 | $20.12 | 547,193 |
| 2023-11-24 | $19.98 | $20.00 | $19.95 | $19.98 | $19.98 | 189,961 |
| 2023-11-22 | $19.98 | $20.00 | $19.84 | $19.88 | $19.88 | 73,848 |
| 2023-11-21 | $19.97 | $20.04 | $19.93 | $19.96 | $19.96 | 573,893 |
| 2023-11-20 | $19.64 | $19.76 | $19.63 | $19.75 | $19.75 | 77,578 |
| 2023-11-17 | $19.80 | $19.82 | $19.75 | $19.78 | $19.78 | 44,500 |
| 2023-11-16 | $19.71 | $19.84 | $19.71 | $19.77 | $19.77 | 220,523 |
| 2023-11-15 | $19.60 | $19.60 | $19.53 | $19.57 | $19.57 | 106,330 |
| 2023-11-14 | $19.57 | $19.66 | $19.56 | $19.60 | $19.60 | 97,055 |
| 2023-11-13 | $19.32 | $19.45 | $19.30 | $19.43 | $19.43 | 100,740 |
| 2023-11-10 | $19.45 | $19.45 | $19.31 | $19.34 | $19.34 | 77,864 |
| 2023-11-09 | $19.49 | $19.62 | $19.48 | $19.55 | $19.55 | 254,543 |
| 2023-11-08 | $19.60 | $19.60 | $19.44 | $19.46 | $19.46 | 176,909 |
| 2023-11-07 | $19.63 | $19.67 | $19.58 | $19.65 | $19.65 | 142,586 |
| 2023-11-06 | $19.83 | $19.83 | $19.75 | $19.75 | $19.75 | 63,828 |
| 2023-11-03 | $19.85 | $19.95 | $19.85 | $19.89 | $19.89 | 86,248 |
| 2023-11-02 | $19.83 | $19.84 | $19.76 | $19.81 | $19.81 | 355,463 |
| 2023-11-01 | $19.80 | $19.92 | $19.68 | $19.76 | $19.76 | 456,512 |
| 2023-10-31 | $19.94 | $20.03 | $19.77 | $19.81 | $19.81 | 973,973 |
| 2023-10-30 | $19.98 | $19.99 | $19.90 | $19.92 | $19.92 | 148,019 |
| 2023-10-27 | $19.79 | $20.06 | $19.76 | $20.05 | $20.05 | 225,285 |
| 2023-10-26 | $19.75 | $19.85 | $19.70 | $19.82 | $19.82 | 145,747 |
| 2023-10-25 | $19.75 | $19.84 | $19.61 | $19.77 | $19.77 | 381,203 |
| 2023-10-24 | $19.59 | $19.75 | $19.56 | $19.70 | $19.70 | 136,042 |
| 2023-10-23 | $19.76 | $19.76 | $19.68 | $19.71 | $19.71 | 90,200 |
| 2023-10-20 | $19.76 | $19.94 | $19.72 | $19.77 | $19.77 | 242,611 |
| 2023-10-19 | $19.50 | $19.75 | $19.47 | $19.71 | $19.71 | 200,293 |
| 2023-10-18 | $19.46 | $19.59 | $19.36 | $19.48 | $19.48 | 176,957 |
| 2023-10-17 | $19.21 | $19.28 | $19.16 | $19.19 | $19.19 | 198,738 |
| 2023-10-16 | $19.15 | $19.19 | $19.12 | $19.16 | $19.16 | 696,967 |
| 2023-10-13 | $19.05 | $19.27 | $19.05 | $19.26 | $19.26 | 136,863 |
| 2023-10-12 | $18.74 | $18.74 | $18.65 | $18.66 | $18.66 | 148,135 |
| 2023-10-11 | $18.69 | $18.74 | $18.66 | $18.70 | $18.70 | 562,377 |
| 2023-10-10 | $18.53 | $18.59 | $18.51 | $18.58 | $18.58 | 85,299 |
| 2023-10-09 | $18.43 | $18.61 | $18.42 | $18.60 | $18.60 | 178,744 |
| 2023-10-06 | $18.21 | $18.31 | $18.14 | $18.26 | $18.26 | 323,079 |
| 2023-10-05 | $18.16 | $18.19 | $18.12 | $18.18 | $18.18 | 470,787 |
| 2023-10-04 | $18.22 | $18.23 | $18.14 | $18.21 | $18.21 | 844,009 |
| 2023-10-03 | $18.21 | $18.30 | $18.17 | $18.20 | $18.20 | 141,799 |
| 2023-10-02 | $18.33 | $18.33 | $18.25 | $18.27 | $18.27 | 283,981 |
| 2023-09-29 | $18.71 | $18.72 | $18.44 | $18.45 | $18.45 | 584,833 |
| 2023-09-28 | $18.73 | $18.73 | $18.55 | $18.64 | $18.64 | 1,122,521 |
| 2023-09-27 | $18.87 | $18.87 | $18.70 | $18.73 | $18.73 | 230,625 |
| 2023-09-26 | $19.04 | $19.06 | $18.96 | $18.98 | $18.98 | 208,181 |
| 2023-09-25 | $19.20 | $19.23 | $19.12 | $19.13 | $19.13 | 101,600 |
| 2023-09-22 | $19.24 | $19.26 | $19.21 | $19.23 | $19.23 | 186,177 |
| 2023-09-21 | $19.15 | $19.21 | $19.13 | $19.17 | $19.17 | 867,050 |
| 2023-09-20 | $19.31 | $19.45 | $19.30 | $19.30 | $19.30 | 403,334 |
| 2023-09-19 | $19.33 | $19.33 | $19.27 | $19.29 | $19.29 | 137,773 |
| 2023-09-18 | $19.25 | $19.31 | $19.20 | $19.31 | $19.31 | 84,645 |
| 2023-09-15 | $19.23 | $19.27 | $19.19 | $19.19 | $19.19 | 71,670 |
| 2023-09-14 | $19.00 | $19.08 | $18.98 | $19.06 | $19.06 | 68,325 |
| 2023-09-13 | $19.12 | $19.12 | $19.05 | $19.06 | $19.06 | 170,763 |
| 2023-09-12 | $19.07 | $19.12 | $19.05 | $19.11 | $19.11 | 88,625 |
| 2023-09-11 | $19.27 | $19.27 | $19.18 | $19.19 | $19.19 | 63,683 |
| 2023-09-08 | $19.20 | $19.26 | $19.15 | $19.17 | $19.17 | 81,850 |
| 2023-09-07 | $19.21 | $19.21 | $19.14 | $19.15 | $19.15 | 88,865 |
| 2023-09-06 | $19.20 | $19.26 | $19.13 | $19.14 | $19.14 | 377,147 |
| 2023-09-05 | $19.31 | $19.31 | $19.23 | $19.24 | $19.24 | 331,982 |
| 2023-09-01 | $19.46 | $19.48 | $19.32 | $19.37 | $19.37 | 113,464 |
| 2023-08-31 | $19.41 | $19.41 | $19.37 | $19.38 | $19.38 | 119,054 |
| 2023-08-30 | $19.43 | $19.45 | $19.40 | $19.40 | $19.40 | 96,565 |
| 2023-08-29 | $19.16 | $19.35 | $19.00 | $19.35 | $19.35 | 344,612 |
| 2023-08-28 | $19.12 | $19.23 | $19.12 | $19.17 | $19.17 | 45,926 |
| 2023-08-25 | $19.12 | $19.18 | $19.01 | $19.12 | $19.12 | 243,280 |
| 2023-08-24 | $19.12 | $19.20 | $19.09 | $19.14 | $19.14 | 211,596 |
| 2023-08-23 | $19.09 | $19.18 | $19.06 | $19.15 | $19.15 | 165,682 |
| 2023-08-22 | $18.93 | $18.97 | $18.87 | $18.95 | $18.95 | 139,256 |
| 2023-08-21 | $18.93 | $18.93 | $18.83 | $18.92 | $18.92 | 106,890 |
| 2023-08-18 | $18.92 | $18.93 | $18.85 | $18.87 | $18.87 | 119,460 |
| 2023-08-17 | $19.00 | $19.00 | $18.82 | $18.87 | $18.87 | 252,507 |
| 2023-08-16 | $19.01 | $19.04 | $18.89 | $18.90 | $18.90 | 626,246 |
| 2023-08-15 | $19.02 | $19.08 | $18.97 | $18.99 | $18.99 | 320,055 |
| 2023-08-14 | $19.03 | $19.10 | $19.00 | $19.05 | $19.05 | 230,385 |
| 2023-08-11 | $19.13 | $19.18 | $19.10 | $19.11 | $19.11 | 143,042 |
| 2023-08-10 | $19.18 | $19.22 | $19.11 | $19.11 | $19.11 | 889,728 |
| 2023-08-09 | $19.23 | $19.25 | $19.13 | $19.13 | $19.13 | 129,055 |
| 2023-08-08 | $19.21 | $19.29 | $19.21 | $19.23 | $19.23 | 964,055 |
| 2023-08-07 | $19.40 | $19.40 | $19.29 | $19.33 | $19.33 | 103,764 |
| 2023-08-04 | $19.38 | $19.45 | $19.35 | $19.39 | $19.39 | 136,909 |
| 2023-08-03 | $19.30 | $19.37 | $19.30 | $19.32 | $19.32 | 115,871 |
| 2023-08-02 | $19.43 | $19.45 | $19.31 | $19.32 | $19.32 | 189,590 |
| 2023-08-01 | $19.47 | $19.51 | $19.39 | $19.42 | $19.42 | 182,311 |
| 2023-07-31 | $19.63 | $19.70 | $19.61 | $19.61 | $19.61 | 155,600 |
| 2023-07-28 | $19.53 | $19.60 | $19.51 | $19.57 | $19.57 | 171,142 |
| 2023-07-27 | $19.54 | $19.54 | $19.40 | $19.42 | $19.42 | 115,930 |
| 2023-07-26 | $19.66 | $19.75 | $19.62 | $19.72 | $19.72 | 69,307 |
| 2023-07-25 | $19.54 | $19.63 | $19.49 | $19.62 | $19.62 | 52,834 |
| 2023-07-24 | $19.60 | $19.61 | $19.50 | $19.52 | $19.52 | 57,055 |
| 2023-07-21 | $19.59 | $19.62 | $19.55 | $19.60 | $19.60 | 62,578 |
| 2023-07-20 | $19.76 | $19.76 | $19.63 | $19.67 | $19.67 | 64,105 |
| 2023-07-19 | $19.74 | $19.77 | $19.68 | $19.76 | $19.76 | 53,357 |
| 2023-07-18 | $19.67 | $19.81 | $19.61 | $19.74 | $19.74 | 221,133 |
| 2023-07-17 | $19.46 | $19.54 | $19.44 | $19.53 | $19.53 | 187,240 |
| 2023-07-14 | $19.54 | $19.59 | $19.49 | $19.51 | $19.51 | 99,544 |
| 2023-07-13 | $19.58 | $19.59 | $19.53 | $19.58 | $19.58 | 99,268 |
| 2023-07-12 | $19.48 | $19.57 | $19.48 | $19.57 | $19.57 | 406,402 |
| 2023-07-11 | $19.30 | $19.32 | $19.27 | $19.30 | $19.30 | 147,056 |
| 2023-07-10 | $19.19 | $19.24 | $19.18 | $19.23 | $19.23 | 75,755 |
| 2023-07-07 | $19.19 | $19.31 | $19.19 | $19.22 | $19.22 | 120,575 |
| 2023-07-06 | $19.10 | $19.11 | $19.01 | $19.08 | $19.08 | 111,488 |
| 2023-07-05 | $19.30 | $19.30 | $19.13 | $19.14 | $19.14 | 185,522 |
| 2023-07-03 | $19.21 | $19.28 | $19.19 | $19.19 | $19.19 | 343,304 |
| 2023-06-30 | $19.12 | $19.20 | $19.08 | $19.18 | $19.18 | 206,807 |
| 2023-06-29 | $18.92 | $19.10 | $18.90 | $19.05 | $19.05 | 114,291 |
| 2023-06-28 | $19.07 | $19.10 | $19.01 | $19.08 | $19.08 | 60,133 |
| 2023-06-27 | $19.27 | $19.28 | $19.09 | $19.12 | $19.12 | 119,627 |
| 2023-06-26 | $19.25 | $19.26 | $19.19 | $19.21 | $19.21 | 182,615 |
| 2023-06-23 | $19.32 | $19.34 | $19.15 | $19.17 | $19.17 | 477,509 |
| 2023-06-22 | $19.19 | $19.22 | $19.10 | $19.12 | $19.12 | 428,894 |
| 2023-06-21 | $19.27 | $19.35 | $19.17 | $19.31 | $19.31 | 313,803 |
| 2023-06-20 | $19.37 | $19.37 | $19.27 | $19.33 | $19.33 | 161,401 |
| 2023-06-16 | $19.57 | $19.62 | $19.51 | $19.53 | $19.53 | 78,211 |
| 2023-06-15 | $19.38 | $19.58 | $19.38 | $19.55 | $19.55 | 138,808 |
| 2023-06-14 | $19.54 | $19.57 | $19.39 | $19.43 | $19.43 | 3,881,654 |
| 2023-06-13 | $19.59 | $19.61 | $19.38 | $19.42 | $19.42 | 6,059,088 |
| 2023-06-12 | $19.55 | $19.56 | $19.47 | $19.55 | $19.55 | 68,865 |
| 2023-06-09 | $19.61 | $19.65 | $19.54 | $19.57 | $19.57 | 89,793 |
| 2023-06-08 | $19.58 | $19.68 | $19.57 | $19.62 | $19.62 | 100,815 |
| 2023-06-07 | $19.57 | $19.67 | $19.37 | $19.37 | $19.37 | 212,257 |
| 2023-06-06 | $19.61 | $19.64 | $19.52 | $19.60 | $19.60 | 457,504 |
| 2023-06-05 | $19.45 | $19.61 | $19.43 | $19.59 | $19.59 | 120,842 |
| 2023-06-02 | $19.74 | $19.74 | $19.45 | $19.46 | $19.46 | 162,178 |
| 2023-06-01 | $19.67 | $19.80 | $19.65 | $19.76 | $19.76 | 161,845 |
| 2023-05-31 | $19.62 | $19.71 | $19.59 | $19.61 | $19.61 | 143,335 |
| 2023-05-30 | $19.54 | $19.61 | $19.49 | $19.58 | $19.58 | 96,515 |
| 2023-05-26 | $19.47 | $19.49 | $19.37 | $19.45 | $19.45 | 147,448 |
| 2023-05-25 | $19.49 | $19.49 | $19.37 | $19.38 | $19.38 | 147,758 |
| 2023-05-24 | $19.74 | $19.74 | $19.55 | $19.57 | $19.57 | 136,589 |
| 2023-05-23 | $19.65 | $19.75 | $19.62 | $19.73 | $19.73 | 142,920 |
| 2023-05-22 | $19.70 | $19.75 | $19.67 | $19.69 | $19.69 | 181,980 |
| 2023-05-19 | $19.58 | $19.81 | $19.55 | $19.74 | $19.74 | 175,078 |
| 2023-05-18 | $19.58 | $19.59 | $19.49 | $19.55 | $19.55 | 303,750 |
| 2023-05-17 | $19.82 | $19.83 | $19.72 | $19.80 | $19.80 | 346,179 |
| 2023-05-16 | $20.06 | $20.08 | $19.83 | $19.87 | $19.87 | 511,755 |
| 2023-05-15 | $20.14 | $20.19 | $20.11 | $20.13 | $20.13 | 142,192 |
| 2023-05-12 | $20.16 | $20.18 | $20.06 | $20.09 | $20.09 | 147,821 |
| 2023-05-11 | $20.26 | $20.29 | $20.10 | $20.11 | $20.11 | 248,305 |
| 2023-05-10 | $20.32 | $20.38 | $20.20 | $20.29 | $20.29 | 212,439 |
| 2023-05-09 | $20.23 | $20.35 | $20.22 | $20.31 | $20.31 | 99,878 |
| 2023-05-08 | $20.20 | $20.27 | $20.16 | $20.18 | $20.18 | 96,086 |
| 2023-05-05 | $20.06 | $20.17 | $19.98 | $20.16 | $20.16 | 299,377 |
| 2023-05-04 | $20.31 | $20.56 | $20.30 | $20.47 | $20.47 | 222,736 |
| 2023-05-03 | $20.16 | $20.33 | $20.10 | $20.33 | $20.33 | 711,239 |
| 2023-05-02 | $19.86 | $20.17 | $19.84 | $20.16 | $20.16 | 3,110,797 |
| 2023-05-01 | $20.01 | $20.02 | $19.77 | $19.78 | $19.78 | 253,090 |
| 2023-04-28 | $19.87 | $19.92 | $19.80 | $19.87 | $19.87 | 313,060 |
| 2023-04-27 | $19.76 | $19.88 | $19.72 | $19.86 | $19.86 | 240,023 |
| 2023-04-26 | $20.07 | $20.07 | $19.83 | $19.85 | $19.85 | 207,424 |
| 2023-04-25 | $19.87 | $20.01 | $19.81 | $19.97 | $19.97 | 613,527 |
| 2023-04-24 | $19.79 | $19.88 | $19.72 | $19.87 | $19.87 | 182,080 |
| 2023-04-21 | $19.89 | $19.95 | $19.70 | $19.81 | $19.81 | 338,786 |
| 2023-04-20 | $20.00 | $20.10 | $19.97 | $20.01 | $20.01 | 232,987 |
| 2023-04-19 | $19.82 | $19.95 | $19.81 | $19.92 | $19.92 | 299,902 |
| 2023-04-18 | $19.92 | $20.09 | $19.89 | $20.01 | $20.01 | 579,236 |
| 2023-04-17 | $19.99 | $19.99 | $19.80 | $19.95 | $19.95 | 143,354 |
| 2023-04-14 | $20.22 | $20.26 | $19.91 | $20.02 | $20.02 | 843,996 |
| 2023-04-13 | $20.40 | $20.45 | $20.32 | $20.39 | $20.39 | 385,903 |
| 2023-04-12 | $20.15 | $20.16 | $19.99 | $20.11 | $20.11 | 162,598 |
| 2023-04-11 | $19.97 | $20.05 | $19.96 | $20.02 | $20.02 | 207,472 |
| 2023-04-10 | $19.90 | $19.92 | $19.80 | $19.90 | $19.90 | 178,115 |
| 2023-04-06 | $20.09 | $20.12 | $19.99 | $20.05 | $20.05 | 123,697 |
| 2023-04-05 | $20.23 | $20.29 | $20.08 | $20.19 | $20.19 | 1,326,002 |
| 2023-04-04 | $19.85 | $20.23 | $19.85 | $20.20 | $20.20 | 1,610,699 |
| 2023-04-03 | $19.76 | $19.88 | $19.70 | $19.83 | $19.83 | 368,666 |
| 2023-03-31 | $19.79 | $19.81 | $19.65 | $19.69 | $19.69 | 571,171 |
| 2023-03-30 | $19.64 | $19.81 | $19.63 | $19.79 | $19.79 | 208,022 |
| 2023-03-29 | $19.62 | $19.69 | $19.59 | $19.61 | $19.61 | 292,632 |
| 2023-03-28 | $19.60 | $19.73 | $19.57 | $19.71 | $19.71 | 303,619 |
| 2023-03-27 | $19.47 | $19.57 | $19.42 | $19.55 | $19.55 | 457,066 |
| 2023-03-24 | $19.95 | $19.98 | $19.74 | $19.74 | $19.74 | 624,872 |
| 2023-03-23 | $19.77 | $20.01 | $19.74 | $19.96 | $19.96 | 435,683 |
| 2023-03-22 | $19.38 | $19.76 | $19.37 | $19.70 | $19.70 | 486,123 |
| 2023-03-21 | $19.63 | $19.63 | $19.33 | $19.37 | $19.37 | 372,711 |
| 2023-03-20 | $19.80 | $19.83 | $19.64 | $19.76 | $19.76 | 236,788 |
| 2023-03-17 | $19.46 | $19.85 | $19.43 | $19.74 | $19.74 | 718,128 |
| 2023-03-16 | $19.29 | $19.29 | $19.12 | $19.17 | $19.17 | 1,261,250 |
| 2023-03-15 | $19.22 | $19.35 | $19.07 | $19.15 | $19.15 | 2,734,893 |
| 2023-03-14 | $19.06 | $19.07 | $18.93 | $19.00 | $19.00 | 177,665 |
| 2023-03-13 | $18.99 | $19.13 | $18.95 | $19.11 | $19.11 | 2,351,799 |
| 2023-03-10 | $18.48 | $18.68 | $18.47 | $18.68 | $18.68 | 210,816 |
| 2023-03-09 | $18.24 | $18.32 | $18.23 | $18.28 | $18.28 | 68,521 |
| 2023-03-08 | $18.12 | $18.22 | $18.11 | $18.11 | $18.11 | 99,359 |
| 2023-03-07 | $18.31 | $18.31 | $18.12 | $18.12 | $18.12 | 146,528 |
| 2023-03-06 | $18.50 | $18.51 | $18.43 | $18.45 | $18.45 | 77,742 |
| 2023-03-03 | $18.42 | $18.54 | $18.39 | $18.53 | $18.53 | 96,523 |
| 2023-03-02 | $18.32 | $18.36 | $18.31 | $18.34 | $18.34 | 379,304 |
| 2023-03-01 | $18.37 | $18.42 | $18.33 | $18.35 | $18.35 | 168,660 |
| 2023-02-28 | $18.13 | $18.29 | $18.13 | $18.23 | $18.23 | 214,992 |
| 2023-02-27 | $18.15 | $18.18 | $18.11 | $18.15 | $18.15 | 1,107,559 |
| 2023-02-24 | $18.08 | $18.13 | $18.07 | $18.09 | $18.09 | 1,048,009 |
| 2023-02-23 | $18.25 | $18.26 | $18.17 | $18.21 | $18.21 | 133,672 |
| 2023-02-22 | $18.36 | $18.36 | $18.22 | $18.23 | $18.23 | 136,784 |
| 2023-02-21 | $18.40 | $18.42 | $18.30 | $18.32 | $18.32 | 132,392 |
| 2023-02-17 | $18.25 | $18.41 | $18.22 | $18.39 | $18.39 | 168,413 |
| 2023-02-16 | $18.30 | $18.43 | $18.26 | $18.34 | $18.34 | 232,081 |
| 2023-02-15 | $18.32 | $18.36 | $18.28 | $18.36 | $18.36 | 156,202 |
| 2023-02-14 | $18.47 | $18.63 | $18.41 | $18.53 | $18.53 | 149,178 |
| 2023-02-13 | $18.55 | $18.56 | $18.49 | $18.53 | $18.53 | 92,134 |
| 2023-02-10 | $18.66 | $18.66 | $18.54 | $18.62 | $18.62 | 160,421 |
| 2023-02-09 | $18.84 | $18.84 | $18.57 | $18.59 | $18.59 | 123,721 |
| 2023-02-08 | $18.80 | $18.80 | $18.68 | $18.73 | $18.73 | 94,395 |
| 2023-02-07 | $18.66 | $18.81 | $18.65 | $18.69 | $18.69 | 301,320 |
| 2023-02-06 | $18.70 | $18.73 | $18.62 | $18.66 | $18.66 | 883,995 |
| 2023-02-03 | $18.79 | $18.83 | $18.60 | $18.62 | $18.62 | 6,232,449 |
| 2023-02-02 | $19.45 | $19.45 | $19.08 | $19.10 | $19.10 | 5,377,476 |
| 2023-02-01 | $19.30 | $19.52 | $19.19 | $19.52 | $19.52 | 373,980 |
| 2023-01-31 | $19.21 | $19.29 | $19.18 | $19.26 | $19.26 | 170,713 |
| 2023-01-30 | $19.26 | $19.27 | $19.19 | $19.19 | $19.19 | 85,305 |
| 2023-01-27 | $19.26 | $19.30 | $19.15 | $19.25 | $19.25 | 204,985 |
| 2023-01-26 | $19.35 | $19.36 | $19.17 | $19.28 | $19.28 | 137,558 |
| 2023-01-25 | $19.26 | $19.45 | $19.26 | $19.45 | $19.45 | 2,448,464 |
| 2023-01-24 | $19.29 | $19.36 | $19.18 | $19.36 | $19.36 | 375,487 |
| 2023-01-23 | $19.16 | $19.30 | $19.09 | $19.28 | $19.28 | 340,109 |
| 2023-01-20 | $19.23 | $19.28 | $19.19 | $19.25 | $19.25 | 201,759 |
| 2023-01-19 | $19.16 | $19.33 | $19.14 | $19.31 | $19.31 | 97,738 |
| 2023-01-18 | $19.20 | $19.23 | $19.00 | $19.01 | $19.01 | 105,124 |
| 2023-01-17 | $19.14 | $19.14 | $19.02 | $19.06 | $19.06 | 134,306 |
| 2023-01-13 | $19.01 | $19.19 | $19.00 | $19.18 | $19.18 | 1,965,178 |
| 2023-01-12 | $18.89 | $18.97 | $18.81 | $18.97 | $18.97 | 145,158 |
| 2023-01-11 | $18.76 | $18.76 | $18.65 | $18.74 | $18.74 | 112,918 |
| 2023-01-10 | $18.75 | $18.78 | $18.69 | $18.76 | $18.76 | 462,433 |
| 2023-01-09 | $18.75 | $18.79 | $18.68 | $18.69 | $18.69 | 195,652 |
| 2023-01-06 | $18.45 | $18.68 | $18.39 | $18.65 | $18.65 | 202,317 |
| 2023-01-05 | $18.34 | $18.36 | $18.24 | $18.31 | $18.31 | 600,252 |
| 2023-01-04 | $18.56 | $18.59 | $18.46 | $18.54 | $18.54 | 654,181 |
| 2023-01-03 | $18.40 | $18.48 | $18.27 | $18.37 | $18.37 | 457,638 |
| 2022-12-30 | $18.17 | $18.24 | $18.13 | $18.21 | $18.21 | 387,484 |
| 2022-12-29 | $18.10 | $18.18 | $18.10 | $18.13 | $18.13 | 351,809 |
| 2022-12-28 | $18.05 | $18.07 | $17.95 | $18.03 | $18.03 | 1,568,148 |
| 2022-12-27 | $18.03 | $18.30 | $18.03 | $18.11 | $18.11 | 67,087 |
| 2022-12-23 | $17.92 | $18.01 | $17.90 | $17.97 | $17.97 | 930,860 |
| 2022-12-22 | $18.02 | $18.02 | $17.84 | $17.91 | $17.91 | 173,663 |
| 2022-12-21 | $18.15 | $18.21 | $18.11 | $18.13 | $18.13 | 541,076 |
| 2022-12-20 | $18.05 | $18.19 | $18.04 | $18.16 | $18.16 | 79,971 |
| 2022-12-19 | $17.91 | $17.94 | $17.83 | $17.86 | $17.86 | 53,933 |
| 2022-12-16 | $17.81 | $17.93 | $17.81 | $17.91 | $17.91 | 33,753 |
| 2022-12-15 | $17.80 | $17.83 | $17.73 | $17.76 | $17.76 | 68,519 |
| 2022-12-14 | $18.08 | $18.10 | $17.98 | $18.05 | $18.05 | 50,289 |
| 2022-12-13 | $18.16 | $18.23 | $18.04 | $18.08 | $18.08 | 3,713,397 |
| 2022-12-12 | $17.87 | $17.88 | $17.77 | $17.79 | $17.79 | 85,092 |
| 2022-12-09 | $17.96 | $18.03 | $17.91 | $17.94 | $17.94 | 34,264 |
| 2022-12-08 | $17.89 | $17.92 | $17.84 | $17.86 | $17.86 | 112,464 |
| 2022-12-07 | $17.77 | $17.88 | $17.75 | $17.85 | $17.85 | 436,771 |
| 2022-12-06 | $17.74 | $17.75 | $17.66 | $17.69 | $17.69 | 89,561 |
| 2022-12-05 | $17.87 | $17.87 | $17.64 | $17.66 | $17.66 | 312,330 |
| 2022-12-02 | $17.84 | $17.97 | $17.80 | $17.96 | $17.96 | 149,460 |
| 2022-12-01 | $17.97 | $18.02 | $17.94 | $18.01 | $18.01 | 65,566 |
| 2022-11-30 | $17.57 | $17.68 | $17.44 | $17.66 | $17.66 | 617,633 |
| 2022-11-29 | $17.47 | $17.55 | $17.46 | $17.47 | $17.47 | 43,534 |
| 2022-11-28 | $17.49 | $17.49 | $17.38 | $17.39 | $17.39 | 98,262 |
| 2022-11-25 | $17.48 | $17.54 | $17.48 | $17.52 | $17.52 | 3,523,509 |
| 2022-11-23 | $17.34 | $17.51 | $17.34 | $17.50 | $17.50 | 318,051 |
| 2022-11-22 | $17.41 | $17.44 | $17.36 | $17.39 | $17.39 | 496,723 |
| 2022-11-21 | $17.43 | $17.43 | $17.31 | $17.38 | $17.38 | 61,154 |
| 2022-11-18 | $17.53 | $17.56 | $17.46 | $17.46 | $17.46 | 156,139 |
| 2022-11-17 | $17.59 | $17.60 | $17.54 | $17.60 | $17.60 | 187,031 |
| 2022-11-16 | $17.76 | $17.78 | $17.69 | $17.73 | $17.73 | 188,707 |
| 2022-11-15 | $17.75 | $17.84 | $17.66 | $17.77 | $17.77 | 196,390 |
| 2022-11-14 | $17.63 | $17.73 | $17.63 | $17.69 | $17.69 | 181,433 |
| 2022-11-11 | $17.59 | $17.67 | $17.54 | $17.67 | $17.67 | 1,019,764 |
| 2022-11-10 | $17.39 | $17.54 | $17.35 | $17.53 | $17.53 | 195,309 |
| 2022-11-09 | $17.10 | $17.20 | $17.01 | $17.02 | $17.02 | 151,603 |
| 2022-11-08 | $16.75 | $17.15 | $16.74 | $17.10 | $17.10 | 469,049 |
| 2022-11-07 | $16.77 | $16.80 | $16.72 | $16.73 | $16.73 | 249,016 |
| 2022-11-04 | $16.64 | $16.80 | $16.61 | $16.79 | $16.79 | 98,439 |
| 2022-11-03 | $16.17 | $16.31 | $16.17 | $16.29 | $16.29 | 72,170 |
| 2022-11-02 | $16.54 | $16.67 | $16.34 | $16.36 | $16.36 | 234,229 |
| 2022-11-01 | $16.50 | $16.52 | $16.42 | $16.47 | $16.47 | 56,664 |
| 2022-10-31 | $16.34 | $16.40 | $16.30 | $16.30 | $16.30 | 759,296 |
| 2022-10-28 | $16.42 | $16.48 | $16.37 | $16.43 | $16.43 | 355,556 |
| 2022-10-27 | $16.61 | $16.63 | $16.55 | $16.61 | $16.61 | 157,555 |
| 2022-10-26 | $16.62 | $16.71 | $16.62 | $16.63 | $16.63 | 164,440 |
| 2022-10-25 | $16.51 | $16.60 | $16.51 | $16.53 | $16.53 | 273,506 |
| 2022-10-24 | $16.47 | $16.52 | $16.43 | $16.48 | $16.48 | 538,635 |
| 2022-10-21 | $16.30 | $16.55 | $16.30 | $16.53 | $16.53 | 254,706 |
| 2022-10-20 | $16.30 | $16.44 | $16.24 | $16.26 | $16.26 | 26,228 |
| 2022-10-19 | $16.33 | $16.35 | $16.26 | $16.29 | $16.29 | 48,589 |
| 2022-10-18 | $16.54 | $16.54 | $16.45 | $16.50 | $16.50 | 381,159 |
| 2022-10-17 | $16.64 | $16.64 | $16.45 | $16.46 | $16.46 | 32,402 |
| 2022-10-14 | $16.52 | $16.53 | $16.39 | $16.42 | $16.42 | 83,616 |
| 2022-10-13 | $16.47 | $16.71 | $16.42 | $16.62 | $16.62 | 161,809 |
| 2022-10-12 | $16.68 | $16.75 | $16.66 | $16.74 | $16.74 | 103,995 |
| 2022-10-11 | $16.68 | $16.81 | $16.63 | $16.65 | $16.65 | 392,330 |
| 2022-10-10 | $16.74 | $16.75 | $16.65 | $16.68 | $16.68 | 17,000 |
| 2022-10-07 | $16.99 | $17.05 | $16.92 | $16.94 | $16.94 | 40,297 |
| 2022-10-06 | $17.11 | $17.13 | $17.06 | $17.13 | $17.13 | 43,065 |
| 2022-10-05 | $17.09 | $17.16 | $16.99 | $17.15 | $17.15 | 38,544 |
| 2022-10-04 | $17.09 | $17.27 | $17.09 | $17.23 | $17.23 | 66,685 |
| 2022-10-03 | $16.68 | $16.99 | $16.66 | $16.99 | $16.99 | 68,824 |
| 2022-09-30 | $16.65 | $16.74 | $16.58 | $16.59 | $16.59 | 124,284 |
| 2022-09-29 | $16.55 | $16.63 | $16.46 | $16.60 | $16.60 | 101,086 |
| 2022-09-28 | $16.42 | $16.61 | $16.42 | $16.60 | $16.60 | 31,903 |
| 2022-09-27 | $16.35 | $16.36 | $16.26 | $16.26 | $16.26 | 33,307 |
| 2022-09-26 | $16.45 | $16.45 | $16.21 | $16.23 | $16.23 | 90,279 |
| 2022-09-23 | $16.52 | $16.52 | $16.38 | $16.42 | $16.42 | 77,052 |
| 2022-09-22 | $16.70 | $16.74 | $16.67 | $16.69 | $16.69 | 44,889 |
| 2022-09-21 | $16.74 | $16.85 | $16.54 | $16.71 | $16.71 | 83,751 |
| 2022-09-20 | $16.64 | $16.65 | $16.58 | $16.63 | $16.63 | 53,859 |
| 2022-09-19 | $16.61 | $16.73 | $16.61 | $16.72 | $16.72 | 73,896 |
| 2022-09-16 | $16.58 | $16.79 | $16.57 | $16.72 | $16.72 | 85,233 |
| 2022-09-15 | $16.82 | $16.88 | $16.59 | $16.62 | $16.62 | 150,702 |
| 2022-09-14 | $17.04 | $17.05 | $16.92 | $16.94 | $16.94 | 22,144 |
| 2022-09-13 | $17.01 | $17.08 | $16.99 | $17.02 | $17.02 | 68,445 |
| 2022-09-12 | $17.28 | $17.33 | $17.23 | $17.23 | $17.23 | 108,306 |
| 2022-09-09 | $17.14 | $17.18 | $17.11 | $17.14 | $17.14 | 34,744 |
| 2022-09-08 | $17.12 | $17.12 | $17.02 | $17.06 | $17.06 | 419,251 |
| 2022-09-07 | $17.00 | $17.17 | $17.00 | $17.16 | $17.16 | 7,555 |
| 2022-09-06 | $17.08 | $17.08 | $16.98 | $16.98 | $16.98 | 21,101 |
| 2022-09-02 | $17.10 | $17.16 | $17.07 | $17.09 | $17.09 | 39,583 |
| 2022-09-01 | $16.97 | $16.98 | $16.87 | $16.94 | $16.94 | 39,594 |
| 2022-08-31 | $17.16 | $17.20 | $17.08 | $17.09 | $17.09 | 34,195 |
| 2022-08-30 | $17.31 | $17.31 | $17.20 | $17.22 | $17.22 | 19,891 |
| 2022-08-29 | $17.36 | $17.43 | $17.35 | $17.36 | $17.36 | 254,888 |
| 2022-08-26 | $17.50 | $17.53 | $17.33 | $17.36 | $17.36 | 23,022 |
| 2022-08-25 | $17.55 | $17.57 | $17.53 | $17.56 | $17.56 | 79,807 |
| 2022-08-24 | $17.41 | $17.54 | $17.41 | $17.50 | $17.50 | 19,232 |
| 2022-08-23 | $17.45 | $17.52 | $17.45 | $17.46 | $17.46 | 693,402 |
| 2022-08-22 | $17.35 | $17.37 | $17.33 | $17.34 | $17.34 | 40,120 |
| 2022-08-19 | $17.49 | $17.50 | $17.44 | $17.46 | $17.46 | 11,392 |
| 2022-08-18 | $17.64 | $17.64 | $17.55 | $17.59 | $17.59 | 17,099 |
| 2022-08-17 | $17.73 | $17.73 | $17.59 | $17.63 | $17.63 | 46,012 |
| 2022-08-16 | $17.76 | $17.76 | $17.72 | $17.75 | $17.75 | 15,336 |
| 2022-08-15 | $17.81 | $17.83 | $17.75 | $17.78 | $17.78 | 65,067 |
| 2022-08-12 | $17.95 | $18.01 | $17.92 | $18.00 | $18.00 | 10,587 |
| 2022-08-11 | $17.91 | $17.95 | $17.84 | $17.84 | $17.84 | 27,329 |
| 2022-08-10 | $17.92 | $18.01 | $17.87 | $17.89 | $17.89 | 27,158 |
| 2022-08-09 | $17.98 | $17.98 | $17.90 | $17.93 | $17.93 | 28,182 |
| 2022-08-08 | $17.80 | $17.88 | $17.80 | $17.87 | $17.87 | 28,895 |
| 2022-08-05 | $17.71 | $17.77 | $17.68 | $17.72 | $17.72 | 74,805 |
| 2022-08-04 | $17.77 | $17.93 | $17.77 | $17.93 | $17.93 | 39,742 |
| 2022-08-03 | $17.66 | $17.67 | $17.54 | $17.63 | $17.63 | 44,528 |
| 2022-08-02 | $17.76 | $17.83 | $17.60 | $17.60 | $17.60 | 77,868 |
| 2022-08-01 | $17.70 | $17.72 | $17.65 | $17.69 | $17.69 | 48,829 |
| 2022-07-29 | $17.57 | $17.65 | $17.54 | $17.59 | $17.59 | 18,304 |
| 2022-07-28 | $17.52 | $17.55 | $17.46 | $17.54 | $17.54 | 25,700 |
| 2022-07-27 | $17.17 | $17.38 | $17.14 | $17.33 | $17.33 | 46,001 |
| 2022-07-26 | $17.15 | $17.18 | $17.15 | $17.16 | $17.16 | 6,101 |
| 2022-07-25 | $17.23 | $17.23 | $17.15 | $17.18 | $17.18 | 31,009 |
| 2022-07-22 | $17.20 | $17.37 | $17.20 | $17.22 | $17.22 | 846,150 |
| 2022-07-21 | $16.96 | $17.19 | $16.96 | $17.19 | $17.19 | 24,085 |
| 2022-07-20 | $17.08 | $17.09 | $16.94 | $16.94 | $16.94 | 36,882 |
| 2022-07-19 | $17.13 | $17.13 | $17.09 | $17.11 | $17.11 | 2,973 |
| 2022-07-18 | $17.16 | $17.18 | $17.05 | $17.06 | $17.06 | 22,169 |
| 2022-07-15 | $17.04 | $17.05 | $17.00 | $17.03 | $17.03 | 30,433 |
| 2022-07-14 | $17.02 | $17.12 | $16.97 | $17.07 | $17.07 | 30,195 |
| 2022-07-13 | $17.17 | $17.43 | $17.16 | $17.32 | $17.32 | 35,016 |
| 2022-07-12 | $17.27 | $17.32 | $17.24 | $17.25 | $17.25 | 45,738 |
| 2022-07-11 | $17.35 | $17.40 | $17.31 | $17.31 | $17.31 | 11,176 |
| 2022-07-08 | $17.40 | $17.50 | $17.36 | $17.41 | $17.41 | 65,365 |
| 2022-07-07 | $17.42 | $17.47 | $17.38 | $17.40 | $17.40 | 31,365 |
| 2022-07-06 | $17.61 | $17.63 | $17.32 | $17.39 | $17.39 | 648,855 |
| 2022-07-05 | $17.92 | $17.93 | $17.63 | $17.65 | $17.65 | 707,324 |
| 2022-07-01 | $17.92 | $18.08 | $17.91 | $18.04 | $18.04 | 57,026 |
| 2022-06-30 | $18.17 | $18.17 | $18.04 | $18.06 | $18.06 | 36,586 |
| 2022-06-29 | $18.28 | $18.29 | $18.13 | $18.17 | $18.17 | 118,346 |
| 2022-06-28 | $18.23 | $18.23 | $18.17 | $18.18 | $18.18 | 74,200 |
| 2022-06-27 | $18.27 | $18.27 | $18.20 | $18.22 | $18.22 | 505,942 |
| 2022-06-24 | $18.24 | $18.30 | $18.23 | $18.23 | $18.23 | 19,201 |
| 2022-06-23 | $18.36 | $18.44 | $18.22 | $18.26 | $18.26 | 68,543 |
| 2022-06-22 | $18.37 | $18.43 | $18.36 | $18.37 | $18.37 | 31,817 |
| 2022-06-21 | $18.33 | $18.42 | $18.28 | $18.29 | $18.29 | 49,801 |
| 2022-06-17 | $18.42 | $18.43 | $18.33 | $18.36 | $18.36 | 38,269 |
| 2022-06-16 | $18.29 | $18.51 | $18.28 | $18.51 | $18.51 | 36,526 |
| 2022-06-15 | $18.26 | $18.41 | $18.16 | $18.31 | $18.31 | 47,219 |
| 2022-06-14 | $18.19 | $18.19 | $18.04 | $18.07 | $18.07 | 495,663 |
| 2022-06-13 | $18.34 | $18.34 | $18.19 | $18.22 | $18.22 | 51,967 |
| 2022-06-10 | $18.34 | $18.73 | $18.29 | $18.71 | $18.71 | 74,733 |
| 2022-06-09 | $18.49 | $18.50 | $18.41 | $18.46 | $18.46 | 14,245 |
| 2022-06-08 | $18.53 | $18.53 | $18.51 | $18.51 | $18.51 | 867 |
| 2022-06-07 | $18.44 | $18.53 | $18.44 | $18.53 | $18.53 | 6,973 |
| 2022-06-06 | $18.51 | $18.51 | $18.40 | $18.41 | $18.41 | 5,077 |
| 2022-06-03 | $18.60 | $18.61 | $18.47 | $18.50 | $18.50 | 16,531 |
| 2022-06-02 | $18.60 | $18.69 | $18.60 | $18.69 | $18.69 | 23,135 |
| 2022-06-01 | $18.44 | $18.49 | $18.37 | $18.46 | $18.46 | 22,736 |
| 2022-05-31 | $18.51 | $18.53 | $18.34 | $18.34 | $18.34 | 20,053 |
| 2022-05-27 | $18.58 | $18.58 | $18.51 | $18.53 | $18.53 | 41,998 |
| 2022-05-26 | $18.45 | $18.53 | $18.44 | $18.52 | $18.52 | 52,568 |
| 2022-05-25 | $18.52 | $18.55 | $18.41 | $18.54 | $18.54 | 64,416 |
| 2022-05-24 | $18.59 | $18.67 | $18.58 | $18.66 | $18.66 | 45,298 |
| 2022-05-23 | $18.56 | $18.57 | $18.47 | $18.51 | $18.51 | 28,753 |
| 2022-05-20 | $18.40 | $18.44 | $18.32 | $18.44 | $18.44 | 68,642 |
| 2022-05-19 | $18.38 | $18.47 | $18.32 | $18.42 | $18.42 | 63,562 |
| 2022-05-18 | $18.11 | $18.23 | $18.10 | $18.15 | $18.15 | 81,007 |
| 2022-05-17 | $18.24 | $18.25 | $18.14 | $18.15 | $18.15 | 68,059 |
| 2022-05-16 | $18.10 | $18.25 | $18.05 | $18.24 | $18.24 | 162,956 |
| 2022-05-13 | $18.04 | $18.16 | $18.01 | $18.08 | $18.08 | 158,739 |
| 2022-05-12 | $18.44 | $18.46 | $18.20 | $18.22 | $18.22 | 125,241 |
| 2022-05-11 | $18.49 | $18.56 | $18.44 | $18.51 | $18.51 | 172,158 |
| 2022-05-10 | $18.63 | $18.63 | $18.34 | $18.35 | $18.35 | 4,869,659 |
| 2022-05-09 | $18.68 | $18.68 | $18.52 | $18.52 | $18.52 | 108,055 |
| 2022-05-06 | $18.77 | $18.91 | $18.75 | $18.80 | $18.80 | 1,411,861 |
| 2022-05-05 | $19.02 | $19.02 | $18.72 | $18.77 | $18.77 | 1,893,924 |
| 2022-05-04 | $18.68 | $18.89 | $18.62 | $18.82 | $18.82 | 1,689,314 |
| 2022-05-03 | $18.63 | $18.76 | $18.63 | $18.66 | $18.66 | 1,286,174 |
| 2022-05-02 | $18.61 | $18.70 | $18.54 | $18.61 | $18.61 | 1,871,409 |
| 2022-04-29 | $19.07 | $19.11 | $18.96 | $18.96 | $18.96 | 51,549 |
| 2022-04-28 | $18.85 | $18.96 | $18.83 | $18.96 | $18.96 | 101,101 |
| 2022-04-27 | $18.91 | $18.91 | $18.82 | $18.86 | $18.86 | 9,099 |
| 2022-04-26 | $19.07 | $19.07 | $18.95 | $19.00 | $19.00 | 172,631 |
| 2022-04-25 | $18.99 | $19.01 | $18.93 | $18.99 | $18.99 | 30,294 |
| 2022-04-22 | $19.37 | $19.44 | $19.28 | $19.32 | $19.32 | 16,618 |
| 2022-04-21 | $19.48 | $19.52 | $19.37 | $19.51 | $19.51 | 12,342 |
| 2022-04-20 | $19.43 | $19.56 | $19.43 | $19.56 | $19.56 | 22,937 |
| 2022-04-19 | $19.63 | $19.63 | $19.44 | $19.47 | $19.47 | 28,913 |
| 2022-04-18 | $19.93 | $19.93 | $19.76 | $19.78 | $19.78 | 27,163 |
| 2022-04-14 | $19.74 | $19.75 | $19.59 | $19.71 | $19.71 | 177,771 |
| 2022-04-13 | $19.77 | $19.80 | $19.74 | $19.77 | $19.77 | 110,828 |
| 2022-04-12 | $19.70 | $19.77 | $19.60 | $19.68 | $19.68 | 110,557 |
| 2022-04-11 | $19.63 | $19.63 | $19.40 | $19.53 | $19.53 | 28,331 |
| 2022-04-08 | $19.34 | $19.45 | $19.34 | $19.43 | $19.43 | 183,294 |
| 2022-04-07 | $19.26 | $19.36 | $19.26 | $19.31 | $19.31 | 50,629 |
| 2022-04-06 | $19.26 | $19.30 | $19.15 | $19.24 | $19.24 | 66,364 |
| 2022-04-05 | $19.39 | $19.43 | $19.17 | $19.20 | $19.20 | 83,597 |
| 2022-04-04 | $19.31 | $19.35 | $19.27 | $19.31 | $19.31 | 38,560 |
| 2022-04-01 | $19.22 | $19.31 | $19.17 | $19.21 | $19.21 | 179,066 |
| 2022-03-31 | $19.37 | $19.48 | $19.33 | $19.36 | $19.36 | 137,537 |
| 2022-03-30 | $19.26 | $19.37 | $19.26 | $19.33 | $19.33 | 14,851 |
| 2022-03-29 | $18.97 | $19.20 | $18.93 | $19.19 | $19.19 | 33,403 |
| 2022-03-28 | $19.30 | $19.40 | $19.16 | $19.19 | $19.19 | 40,487 |
| 2022-03-25 | $19.46 | $19.58 | $19.44 | $19.54 | $19.54 | 50,155 |
| 2022-03-24 | $19.52 | $19.64 | $19.47 | $19.61 | $19.61 | 34,930 |
| 2022-03-23 | $19.30 | $19.47 | $19.25 | $19.47 | $19.47 | 83,972 |
| 2022-03-22 | $19.24 | $19.24 | $19.12 | $19.20 | $19.20 | 38,457 |
| 2022-03-21 | $19.21 | $19.39 | $19.21 | $19.35 | $19.35 | 360,135 |
| 2022-03-18 | $19.26 | $19.35 | $19.18 | $19.20 | $19.20 | 5,275,489 |
| 2022-03-17 | $19.40 | $19.48 | $19.35 | $19.35 | $19.35 | 37,640 |
| 2022-03-16 | $19.18 | $19.28 | $18.98 | $19.28 | $19.28 | 81,687 |
| 2022-03-15 | $19.16 | $19.29 | $19.06 | $19.15 | $19.15 | 69,729 |
| 2022-03-14 | $19.60 | $19.61 | $19.48 | $19.53 | $19.53 | 31,622 |
| 2022-03-11 | $19.66 | $19.89 | $19.65 | $19.81 | $19.81 | 382,664 |
| 2022-03-10 | $20.02 | $20.05 | $19.82 | $19.96 | $19.96 | 82,035 |
| 2022-03-09 | $19.92 | $20.03 | $19.79 | $19.90 | $19.90 | 139,633 |
| 2022-03-08 | $20.16 | $20.70 | $20.16 | $20.51 | $20.51 | 133,424 |
| 2022-03-07 | $19.75 | $19.98 | $19.73 | $19.96 | $19.96 | 1,733,081 |
| 2022-03-04 | $19.50 | $19.69 | $19.47 | $19.66 | $19.66 | 1,725,476 |
| 2022-03-03 | $19.26 | $19.40 | $19.23 | $19.36 | $19.36 | 1,648,687 |
| 2022-03-02 | $19.30 | $19.32 | $19.15 | $19.24 | $19.24 | 1,923,421 |
| 2022-03-01 | $19.19 | $19.45 | $19.19 | $19.44 | $19.44 | 600,348 |
| 2022-02-28 | $19.16 | $19.16 | $18.91 | $19.09 | $19.09 | 170,791 |
| 2022-02-25 | $18.88 | $18.92 | $18.83 | $18.90 | $18.90 | 498,873 |
| 2022-02-24 | $19.56 | $19.56 | $18.80 | $18.95 | $18.95 | 122,367 |
| 2022-02-23 | $19.00 | $19.10 | $19.00 | $19.09 | $19.09 | 288,814 |
| 2022-02-22 | $19.06 | $19.06 | $18.96 | $19.01 | $19.01 | 97,280 |
| 2022-02-18 | $18.95 | $18.97 | $18.91 | $18.96 | $18.96 | 246,690 |
| 2022-02-17 | $18.91 | $18.99 | $18.90 | $18.97 | $18.97 | 453,466 |
| 2022-02-16 | $18.62 | $18.71 | $18.60 | $18.71 | $18.71 | 316,612 |
| 2022-02-15 | $18.51 | $18.55 | $18.47 | $18.52 | $18.52 | 147,610 |
| 2022-02-14 | $18.62 | $18.73 | $18.60 | $18.72 | $18.72 | 105,569 |
| 2022-02-11 | $18.31 | $18.65 | $18.30 | $18.61 | $18.61 | 389,216 |
| 2022-02-10 | $18.27 | $18.41 | $18.26 | $18.27 | $18.27 | 208,089 |
| 2022-02-09 | $18.28 | $18.35 | $18.27 | $18.33 | $18.33 | 163,184 |
| 2022-02-08 | $18.22 | $18.28 | $18.22 | $18.27 | $18.27 | 125,395 |
| 2022-02-07 | $18.14 | $18.22 | $18.12 | $18.21 | $18.21 | 345,736 |
| 2022-02-04 | $17.99 | $18.08 | $17.99 | $18.08 | $18.08 | 54,474 |
| 2022-02-03 | $18.02 | $18.07 | $17.90 | $18.05 | $18.05 | 164,825 |
| 2022-02-02 | $18.03 | $18.11 | $18.00 | $18.06 | $18.06 | 117,341 |
| 2022-02-01 | $18.05 | $18.07 | $17.99 | $18.01 | $18.01 | 497,321 |
| 2022-01-31 | $17.95 | $17.98 | $17.94 | $17.98 | $17.98 | 12,200 |
| 2022-01-28 | $17.87 | $17.92 | $17.83 | $17.88 | $17.88 | 14,732 |
| 2022-01-27 | $17.99 | $18.08 | $17.92 | $17.95 | $17.95 | 21,449 |
| 2022-01-26 | $18.36 | $18.37 | $18.16 | $18.18 | $18.18 | 28,630 |
| 2022-01-25 | $18.47 | $18.53 | $18.43 | $18.47 | $18.47 | 43,782 |
| 2022-01-24 | $18.36 | $18.41 | $18.30 | $18.41 | $18.41 | 60,071 |
| 2022-01-21 | $18.42 | $18.42 | $18.28 | $18.30 | $18.30 | 53,796 |
| 2022-01-20 | $18.45 | $18.46 | $18.37 | $18.37 | $18.37 | 229,546 |
| 2022-01-19 | $18.24 | $18.43 | $18.24 | $18.43 | $18.43 | 108,852 |
| 2022-01-18 | $18.16 | $18.20 | $18.10 | $18.13 | $18.13 | 131,961 |
| 2022-01-14 | $18.22 | $18.23 | $18.16 | $18.16 | $18.16 | 5,124 |
| 2022-01-13 | $18.21 | $18.22 | $18.12 | $18.22 | $18.22 | 5,520,645 |
| 2022-01-12 | $18.21 | $18.27 | $18.21 | $18.27 | $18.27 | 5,519,186 |
| 2022-01-11 | $18.04 | $18.23 | $18.04 | $18.23 | $18.23 | 5,561,653 |
| 2022-01-10 | $17.92 | $18.01 | $17.91 | $18.01 | $18.01 | 23,429 |
| 2022-01-07 | $17.92 | $17.96 | $17.88 | $17.95 | $17.95 | 14,560 |
| 2022-01-06 | $17.90 | $17.93 | $17.87 | $17.88 | $17.88 | 12,580 |
| 2022-01-05 | $18.26 | $18.29 | $18.08 | $18.08 | $18.08 | 58,803 |
| 2022-01-04 | $18.09 | $18.15 | $18.09 | $18.15 | $18.15 | 20,609 |
| 2022-01-03 | $18.08 | $18.08 | $17.99 | $18.02 | $18.02 | 242,115 |
| 2021-12-31 | $18.22 | $18.30 | $18.21 | $18.30 | $18.30 | 2,650 |
| 2021-12-30 | $18.03 | $18.17 | $18.03 | $18.17 | $18.17 | 4,549 |
| 2021-12-29 | $18.01 | $18.05 | $18.01 | $18.05 | $18.05 | 973 |
| 2021-12-28 | $18.13 | $18.13 | $18.05 | $18.05 | $18.05 | 3,003 |
| 2021-12-27 | $18.10 | $18.12 | $18.09 | $18.12 | $18.12 | 4,608 |
| 2021-12-23 | $18.06 | $18.10 | $18.06 | $18.09 | $18.09 | 7,289 |
| 2021-12-22 | $17.94 | $18.03 | $17.94 | $18.02 | $18.02 | 24,354 |
| 2021-12-21 | $17.91 | $17.91 | $17.85 | $17.87 | $17.87 | 40,857 |
| 2021-12-20 | $17.94 | $17.96 | $17.87 | $17.87 | $17.87 | 46,994 |
| 2021-12-17 | $18.06 | $18.09 | $17.95 | $17.95 | $17.95 | 78,138 |
| 2021-12-16 | $17.94 | $17.98 | $17.94 | $17.98 | $17.98 | 122,897 |
| 2021-12-15 | $17.68 | $17.79 | $17.57 | $17.78 | $17.78 | 127,958 |
| 2021-12-14 | $17.72 | $17.75 | $17.70 | $17.70 | $17.70 | 161,197 |
| 2021-12-13 | $17.87 | $17.89 | $17.85 | $17.87 | $17.87 | 444,899 |
| 2021-12-10 | $17.83 | $17.86 | $17.78 | $17.83 | $17.83 | 1,055,579 |
| 2021-12-09 | $17.80 | $17.81 | $17.73 | $17.76 | $17.76 | 128,884 |
| 2021-12-08 | $17.81 | $17.86 | $17.81 | $17.86 | $17.86 | 10,926 |
| 2021-12-07 | $17.80 | $17.87 | $17.78 | $17.86 | $17.86 | 1,268,576 |
| 2021-12-06 | $17.78 | $17.84 | $17.77 | $17.78 | $17.78 | 15,456 |
| 2021-12-03 | $17.68 | $17.85 | $17.68 | $17.82 | $17.82 | 8,298 |
| 2021-12-02 | $17.73 | $17.73 | $17.62 | $17.68 | $17.68 | 3,384 |
| 2021-12-01 | $17.86 | $17.86 | $17.77 | $17.77 | $17.77 | 557,536 |
| 2021-11-30 | $17.97 | $18.01 | $17.71 | $17.71 | $17.71 | 5,402 |
| 2021-11-29 | $17.87 | $17.87 | $17.83 | $17.83 | $17.83 | 3,605 |
| 2021-11-26 | $17.98 | $17.98 | $17.84 | $17.84 | $17.84 | 14,250 |
| 2021-11-24 | $17.83 | $17.88 | $17.83 | $17.88 | $17.88 | 10,093 |
| 2021-11-23 | $17.90 | $17.91 | $17.84 | $17.90 | $17.90 | 22,850 |
| 2021-11-22 | $18.17 | $18.18 | $18.03 | $18.05 | $18.05 | 7,425 |
| 2021-11-19 | $18.60 | $18.60 | $18.45 | $18.46 | $18.46 | 13,291 |
| 2021-11-18 | $18.64 | $18.64 | $18.57 | $18.61 | $18.61 | 7,441 |
| 2021-11-17 | $18.65 | $18.66 | $18.65 | $18.66 | $18.66 | 2,009 |
| 2021-11-16 | $18.59 | $18.63 | $18.51 | $18.51 | $18.51 | 11,135 |
| 2021-11-15 | $18.63 | $18.67 | $18.59 | $18.63 | $18.63 | 14,177 |
| 2021-11-12 | $18.64 | $18.67 | $18.64 | $18.66 | $18.66 | 6,023 |
| 2021-11-11 | $18.61 | $18.62 | $18.60 | $18.62 | $18.62 | 11,871 |
| 2021-11-10 | $18.56 | $18.57 | $18.45 | $18.51 | $18.51 | 21,253 |
| 2021-11-09 | $18.28 | $18.32 | $18.23 | $18.32 | $18.32 | 21,609 |
| 2021-11-08 | $18.26 | $18.26 | $18.23 | $18.24 | $18.24 | 9,961 |
| 2021-11-05 | $17.97 | $18.17 | $17.97 | $18.17 | $18.17 | 23,007 |
| 2021-11-04 | $17.97 | $17.97 | $17.91 | $17.94 | $17.94 | 2,854 |
| 2021-11-03 | $17.69 | $17.73 | $17.63 | $17.73 | $17.73 | 3,328 |
| 2021-11-02 | $17.90 | $17.92 | $17.87 | $17.87 | $17.87 | 49,102 |
| 2021-11-01 | $17.89 | $17.95 | $17.88 | $17.91 | $17.91 | 659,718 |
| 2021-10-29 | $17.83 | $17.84 | $17.73 | $17.82 | $17.82 | 16,778 |
| 2021-10-28 | $18.01 | $18.03 | $17.93 | $17.98 | $17.98 | 954,915 |
| 2021-10-27 | $17.90 | $17.98 | $17.90 | $17.97 | $17.97 | 2,163 |
| 2021-10-26 | $17.97 | $17.97 | $17.88 | $17.94 | $17.94 | 5,390 |
| 2021-10-25 | $18.05 | $18.09 | $18.05 | $18.06 | $18.06 | 43,316 |
| 2021-10-22 | $18.07 | $18.12 | $17.93 | $17.94 | $17.94 | 20,131 |
| 2021-10-21 | $17.83 | $17.84 | $17.80 | $17.84 | $17.84 | 8,481 |
| 2021-10-20 | $17.79 | $17.87 | $17.79 | $17.85 | $17.85 | 8,964 |
| 2021-10-19 | $17.82 | $17.82 | $17.67 | $17.70 | $17.70 | 7,333 |
| 2021-10-18 | $17.69 | $17.69 | $17.63 | $17.63 | $17.63 | 5,035,470 |
| 2021-10-15 | $17.70 | $17.75 | $17.68 | $17.68 | $17.68 | 5,606,882 |
| 2021-10-14 | $17.98 | $17.99 | $17.95 | $17.97 | $17.97 | 4,668 |
| 2021-10-13 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 622 |
| 2021-10-12 | $17.60 | $17.69 | $17.59 | $17.62 | $17.62 | 12,958 |
| 2021-10-11 | $17.55 | $17.57 | $17.54 | $17.54 | $17.54 | 2,063 |
| 2021-10-08 | $17.59 | $17.59 | $17.57 | $17.57 | $17.57 | 1,951 |
| 2021-10-07 | $17.55 | $17.56 | $17.55 | $17.55 | $17.55 | 4,181 |
| 2021-10-06 | $17.57 | $17.65 | $17.57 | $17.64 | $17.64 | 22,327 |
| 2021-10-05 | $17.54 | $17.62 | $17.50 | $17.60 | $17.60 | 28,764 |
| 2021-10-04 | $17.61 | $17.68 | $17.61 | $17.68 | $17.68 | 8,478 |
| 2021-10-01 | $17.57 | $17.64 | $17.56 | $17.60 | $17.60 | 72,176 |
| 2021-09-30 | $17.40 | $17.62 | $17.36 | $17.55 | $17.55 | 33,788 |
| 2021-09-29 | $17.31 | $17.31 | $17.22 | $17.25 | $17.25 | 608,945 |
| 2021-09-28 | $17.40 | $17.40 | $17.33 | $17.33 | $17.33 | 903 |
| 2021-09-27 | $17.51 | $17.51 | $17.50 | $17.50 | $17.50 | 1,562 |
| 2021-09-24 | $17.46 | $17.53 | $17.44 | $17.47 | $17.47 | 21,403 |
| 2021-09-23 | $17.50 | $17.54 | $17.46 | $17.48 | $17.48 | 6,101 |
| 2021-09-22 | $17.77 | $17.85 | $17.66 | $17.68 | $17.68 | 36,256 |
| 2021-09-21 | $17.72 | $17.81 | $17.70 | $17.75 | $17.75 | 95,879 |
| 2021-09-20 | $17.57 | $17.66 | $17.57 | $17.64 | $17.64 | 93,356 |
| 2021-09-17 | $17.51 | $17.56 | $17.47 | $17.52 | $17.52 | 245,368 |
| 2021-09-16 | $17.58 | $17.58 | $17.46 | $17.54 | $17.54 | 11,164 |
| 2021-09-15 | $17.99 | $17.99 | $17.91 | $17.94 | $17.94 | 480,619 |
| 2021-09-14 | $17.93 | $18.07 | $17.93 | $18.05 | $18.05 | 5,333 |
| 2021-09-13 | $17.91 | $17.98 | $17.91 | $17.94 | $17.94 | 426,549 |
| 2021-09-10 | $17.95 | $17.95 | $17.88 | $17.88 | $17.88 | 7,703 |
| 2021-09-09 | $17.96 | $17.99 | $17.84 | $17.96 | $17.96 | 10,960 |
| 2021-09-08 | $17.94 | $17.94 | $17.84 | $17.89 | $17.89 | 40,344 |
| 2021-09-07 | $18.13 | $18.14 | $17.93 | $17.93 | $17.93 | 34,794 |
| 2021-09-03 | $18.24 | $18.32 | $18.24 | $18.29 | $18.29 | 7,480 |
| 2021-09-02 | $18.12 | $18.12 | $18.07 | $18.10 | $18.10 | 8,222 |
| 2021-09-01 | $18.12 | $18.14 | $18.09 | $18.13 | $18.13 | 48,726 |
| 2021-08-31 | $18.07 | $18.14 | $18.07 | $18.14 | $18.14 | 5,716 |
| 2021-08-30 | $18.14 | $18.15 | $18.10 | $18.11 | $18.11 | 5,057 |
| 2021-08-27 | $17.92 | $18.19 | $17.85 | $18.19 | $18.19 | 27,889 |
| 2021-08-26 | $17.87 | $17.97 | $17.84 | $17.93 | $17.93 | 84,544 |
| 2021-08-25 | $17.93 | $17.94 | $17.83 | $17.91 | $17.91 | 103,482 |
| 2021-08-24 | $18.08 | $18.08 | $18.02 | $18.03 | $18.03 | 148,040 |
| 2021-08-23 | $18.06 | $18.06 | $17.98 | $18.04 | $18.04 | 18,918 |
| 2021-08-20 | $17.81 | $17.83 | $17.79 | $17.82 | $17.82 | 11,367 |
| 2021-08-19 | $17.82 | $17.82 | $17.81 | $17.81 | $17.81 | 52,721 |
| 2021-08-18 | $17.81 | $17.88 | $17.81 | $17.86 | $17.86 | 3,586 |
| 2021-08-17 | $17.89 | $17.92 | $17.83 | $17.85 | $17.85 | 9,817 |
| 2021-08-16 | $17.81 | $17.89 | $17.81 | $17.88 | $17.88 | 2,549 |
| 2021-08-13 | $17.73 | $17.80 | $17.71 | $17.80 | $17.80 | 18,419 |
| 2021-08-12 | $17.44 | $17.54 | $17.44 | $17.54 | $17.54 | 18,846 |
| 2021-08-11 | $17.44 | $17.53 | $17.40 | $17.53 | $17.53 | 23,442 |
| 2021-08-10 | $17.28 | $17.32 | $17.27 | $17.29 | $17.29 | 11,428 |
| 2021-08-09 | $17.43 | $17.43 | $17.25 | $17.30 | $17.30 | 814,903 |
| 2021-08-06 | $17.72 | $17.72 | $17.59 | $17.60 | $17.60 | 21,478 |
| 2021-08-05 | $18.11 | $18.11 | $18.01 | $18.05 | $18.05 | 2,145 |
| 2021-08-04 | $18.30 | $18.31 | $18.09 | $18.12 | $18.12 | 14,412 |
| 2021-08-03 | $18.14 | $18.14 | $18.10 | $18.11 | $18.11 | 9,220 |
| 2021-08-02 | $18.10 | $18.19 | $18.09 | $18.13 | $18.13 | 7,721 |
| 2021-07-30 | $18.25 | $18.25 | $18.12 | $18.14 | $18.14 | 11,789 |
| 2021-07-29 | $18.26 | $18.33 | $18.26 | $18.29 | $18.29 | 50,195 |
| 2021-07-28 | $17.98 | $18.10 | $17.95 | $18.10 | $18.10 | 31,242 |
| 2021-07-27 | $18.05 | $18.05 | $17.96 | $18.01 | $18.01 | 34,974 |
| 2021-07-26 | $18.01 | $18.04 | $17.98 | $17.98 | $17.98 | 3,817 |
| 2021-07-23 | $18.03 | $18.04 | $17.98 | $18.02 | $18.02 | 3,682 |
| 2021-07-22 | $17.99 | $18.08 | $17.99 | $18.08 | $18.08 | 13,928 |
| 2021-07-21 | $17.99 | $18.05 | $17.99 | $18.05 | $18.05 | 517 |
| 2021-07-20 | $18.24 | $18.24 | $18.08 | $18.10 | $18.10 | 2,960 |
| 2021-07-19 | $18.14 | $18.14 | $18.08 | $18.12 | $18.12 | 3,209 |
| 2021-07-16 | $18.24 | $18.24 | $18.11 | $18.11 | $18.11 | 88,045 |
| 2021-07-15 | $18.24 | $18.28 | $18.22 | $18.28 | $18.28 | 49,752 |
| 2021-07-14 | $18.21 | $18.26 | $18.21 | $18.26 | $18.26 | 10,601,713 |
| 2021-07-13 | $18.10 | $18.15 | $18.08 | $18.08 | $18.08 | 2,418 |
| 2021-07-12 | $18.04 | $18.08 | $17.97 | $18.06 | $18.06 | 8,159 |
| 2021-07-09 | $18.05 | $18.11 | $18.04 | $18.09 | $18.09 | 786 |
| 2021-07-08 | $18.09 | $18.09 | $17.98 | $18.02 | $18.02 | 1,702 |
| 2021-07-07 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 89 |
| 2021-07-06 | $18.13 | $18.13 | $17.95 | $17.97 | $17.97 | 2,164 |
| 2021-07-02 | $17.83 | $17.88 | $17.83 | $17.88 | $17.88 | 745 |
| 2021-07-01 | $17.71 | $17.76 | $17.71 | $17.76 | $17.76 | 16,725,021 |
| 2021-06-30 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 7 |
| 2021-06-29 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 1 |
iShares Gold Trust Micro (IAUM) News Headlines
Recent iShares Gold Trust Micro (IAUM) News
Similar Companies to iShares Gold Trust Micro (IAUM) 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 | -- | -- | -- |