InfraCap Equity Income Fund ETF (ICAP) Exchange: NYSE ARCA
Data as of Sept. 17, 2025
$28.01 ($0.05) 0.19%
InfraCap Equity Income Fund ETF - Daily Information
Click for more stock information on InfraCap Equity Income Fund ETF.| Daily Information | Data |
|---|---|
| Date | Sept. 17, 2025 |
| Open | $27.89 |
| Previous Close | $28.01 |
| High | $28.21 |
| Low | $27.89 |
| Adjusted Open | $27.89 |
| Previous Adjusted Close | $28.01 |
| Adjusted High | $28.21 |
| Adjusted Low | $27.89 |
About InfraCap Equity Income Fund ETF (ICAP)
InfraCap Equity Income Fund ETF
Invest in InfraCap Equity Income Fund ETF (ICAP)
Historical Stock Data for InfraCap Equity Income Fund ETF (ICAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | $27.89 | $28.21 | $27.89 | $28.01 | $28.01 | 14,463 |
| 2025-09-16 | $28.07 | $28.07 | $27.89 | $27.96 | $27.96 | 4,440 |
| 2025-09-15 | $27.50 | $28.00 | $27.50 | $27.91 | $27.91 | 11,206 |
| 2025-09-12 | $27.86 | $27.91 | $27.76 | $27.84 | $27.84 | 6,737 |
| 2025-09-11 | $27.66 | $27.90 | $27.66 | $27.86 | $27.86 | 8,452 |
| 2025-09-10 | $27.64 | $27.64 | $27.53 | $27.56 | $27.56 | 4,671 |
| 2025-09-09 | $27.30 | $27.45 | $27.30 | $27.41 | $27.41 | 11,969 |
| 2025-09-08 | $27.37 | $27.37 | $27.24 | $27.34 | $27.34 | 8,445 |
| 2025-09-05 | $27.34 | $27.45 | $27.16 | $27.30 | $27.30 | 11,024 |
| 2025-09-04 | $27.20 | $27.34 | $27.20 | $27.26 | $27.26 | 16,235 |
| 2025-09-03 | $27.13 | $27.20 | $27.07 | $27.19 | $27.19 | 5,682 |
| 2025-09-02 | $27.30 | $27.30 | $26.94 | $27.23 | $27.23 | 7,315 |
| 2025-08-29 | $27.52 | $27.52 | $27.33 | $27.33 | $27.33 | 5,971 |
| 2025-08-28 | $27.24 | $27.39 | $27.13 | $27.39 | $27.39 | 6,605 |
| 2025-08-27 | $27.38 | $27.58 | $27.37 | $27.54 | $27.34 | 5,649 |
| 2025-08-26 | $27.20 | $27.43 | $27.17 | $27.41 | $27.41 | 8,414 |
| 2025-08-25 | $27.51 | $27.51 | $27.40 | $27.43 | $27.43 | 7,643 |
| 2025-08-22 | $27.34 | $27.58 | $27.18 | $27.47 | $27.47 | 9,259 |
| 2025-08-21 | $27.07 | $27.11 | $27.00 | $27.10 | $27.10 | 3,726 |
| 2025-08-20 | $26.94 | $27.20 | $26.94 | $27.14 | $27.14 | 8,309 |
| 2025-08-19 | $27.16 | $27.17 | $27.00 | $27.07 | $27.07 | 3,530 |
| 2025-08-18 | $26.94 | $27.09 | $26.91 | $26.95 | $26.95 | 9,749 |
| 2025-08-15 | $27.09 | $27.09 | $26.96 | $27.09 | $27.09 | 4,334 |
| 2025-08-14 | $26.99 | $27.19 | $26.99 | $27.17 | $27.17 | 4,578 |
| 2025-08-13 | $26.97 | $27.13 | $26.93 | $27.13 | $27.13 | 7,197 |
| 2025-08-12 | $26.83 | $26.94 | $26.75 | $26.94 | $26.94 | 3,963 |
| 2025-08-11 | $26.69 | $26.70 | $26.58 | $26.63 | $26.63 | 5,544 |
| 2025-08-08 | $26.71 | $26.84 | $26.71 | $26.73 | $26.73 | 3,414 |
| 2025-08-07 | $26.69 | $26.69 | $26.62 | $26.66 | $26.66 | 2,939 |
| 2025-08-06 | $26.50 | $26.81 | $26.50 | $26.69 | $26.69 | 11,678 |
| 2025-08-05 | $26.75 | $26.75 | $26.50 | $26.54 | $26.54 | 10,822 |
| 2025-08-04 | $26.81 | $26.81 | $26.50 | $26.67 | $26.67 | 3,400 |
| 2025-08-01 | $26.51 | $26.64 | $26.40 | $26.56 | $26.56 | 5,006 |
| 2025-07-31 | $27.33 | $27.33 | $26.78 | $26.78 | $26.78 | 10,710 |
| 2025-07-30 | $27.22 | $27.28 | $26.96 | $27.01 | $27.01 | 10,023 |
| 2025-07-29 | $27.54 | $27.69 | $27.23 | $27.37 | $27.16 | 9,343 |
| 2025-07-28 | $27.55 | $27.55 | $27.19 | $27.21 | $27.01 | 9,485 |
| 2025-07-25 | $27.47 | $27.50 | $27.15 | $27.48 | $27.28 | 5,442 |
| 2025-07-24 | $27.49 | $27.58 | $27.31 | $27.49 | $27.28 | 10,890 |
| 2025-07-23 | $27.30 | $27.41 | $27.19 | $27.39 | $27.19 | 5,167 |
| 2025-07-22 | $27.29 | $27.29 | $27.00 | $27.14 | $26.94 | 8,832 |
| 2025-07-21 | $26.93 | $27.26 | $26.44 | $27.10 | $26.90 | 10,168 |
| 2025-07-18 | $27.04 | $27.15 | $27.03 | $27.03 | $26.83 | 4,597 |
| 2025-07-17 | $26.70 | $27.10 | $26.70 | $27.10 | $26.90 | 11,318 |
| 2025-07-16 | $26.39 | $26.75 | $26.39 | $26.70 | $26.50 | 7,711 |
| 2025-07-15 | $26.86 | $26.86 | $26.65 | $26.66 | $26.47 | 3,726 |
| 2025-07-14 | $26.81 | $26.85 | $26.78 | $26.85 | $26.66 | 2,161 |
| 2025-07-11 | $26.60 | $26.84 | $26.60 | $26.78 | $26.78 | 4,678 |
| 2025-07-10 | $26.78 | $26.93 | $26.45 | $26.93 | $26.93 | 5,637 |
| 2025-07-09 | $26.59 | $26.71 | $26.50 | $26.50 | $26.50 | 7,968 |
| 2025-07-08 | $26.46 | $26.62 | $26.43 | $26.55 | $26.55 | 7,567 |
| 2025-07-07 | $26.49 | $26.72 | $26.46 | $26.51 | $26.51 | 19,813 |
| 2025-07-03 | $26.78 | $26.78 | $26.62 | $26.73 | $26.73 | 1,827 |
| 2025-07-02 | $26.26 | $26.54 | $26.23 | $26.52 | $26.52 | 3,775 |
| 2025-07-01 | $26.15 | $26.38 | $25.93 | $26.28 | $26.28 | 14,312 |
| 2025-06-30 | $26.53 | $26.53 | $25.97 | $26.11 | $26.11 | 14,527 |
| 2025-06-27 | $26.10 | $26.20 | $25.97 | $26.04 | $26.04 | 10,093 |
| 2025-06-26 | $26.07 | $26.15 | $25.97 | $26.13 | $25.93 | 6,963 |
| 2025-06-25 | $25.51 | $26.01 | $25.51 | $25.84 | $25.84 | 4,457 |
| 2025-06-24 | $26.13 | $26.13 | $25.78 | $26.04 | $26.04 | 7,955 |
| 2025-06-23 | $25.50 | $25.70 | $25.38 | $25.70 | $25.70 | 6,374 |
| 2025-06-20 | $25.67 | $25.67 | $25.42 | $25.54 | $25.54 | 4,141 |
| 2025-06-18 | $25.18 | $25.60 | $25.18 | $25.45 | $25.45 | 4,052 |
| 2025-06-17 | $25.49 | $25.63 | $25.30 | $25.32 | $25.32 | 8,513 |
| 2025-06-16 | $25.22 | $25.72 | $25.22 | $25.51 | $25.51 | 5,722 |
| 2025-06-13 | $25.47 | $25.63 | $25.31 | $25.31 | $25.31 | 7,480 |
| 2025-06-12 | $25.65 | $25.79 | $25.64 | $25.72 | $25.72 | 5,385 |
| 2025-06-11 | $25.81 | $25.86 | $25.59 | $25.61 | $25.61 | 6,396 |
| 2025-06-10 | $25.61 | $25.74 | $25.60 | $25.67 | $25.67 | 6,369 |
| 2025-06-09 | $25.39 | $25.65 | $25.39 | $25.52 | $25.52 | 6,964 |
| 2025-06-06 | $25.42 | $25.50 | $25.25 | $25.45 | $25.45 | 4,108 |
| 2025-06-05 | $25.40 | $25.40 | $25.04 | $25.15 | $25.15 | 8,113 |
| 2025-06-04 | $25.01 | $25.20 | $25.01 | $25.15 | $25.15 | 6,772 |
| 2025-06-03 | $25.00 | $25.13 | $24.87 | $25.13 | $25.13 | 4,190 |
| 2025-06-02 | $24.57 | $24.87 | $24.42 | $24.87 | $24.87 | 11,810 |
| 2025-05-30 | $24.90 | $25.00 | $24.42 | $24.68 | $24.68 | 13,901 |
| 2025-05-29 | $25.16 | $25.16 | $24.65 | $24.82 | $24.82 | 5,288 |
| 2025-05-28 | $25.15 | $25.15 | $24.87 | $25.15 | $24.95 | 7,028 |
| 2025-05-27 | $24.90 | $25.09 | $24.78 | $25.05 | $24.85 | 9,638 |
| 2025-05-23 | $24.74 | $24.74 | $24.44 | $24.59 | $24.40 | 5,659 |
| 2025-05-22 | $24.51 | $24.66 | $24.49 | $24.63 | $24.44 | 5,103 |
| 2025-05-21 | $25.15 | $25.15 | $24.60 | $24.61 | $24.41 | 5,883 |
| 2025-05-20 | $25.43 | $25.43 | $25.20 | $25.28 | $25.08 | 6,462 |
| 2025-05-19 | $25.01 | $25.33 | $25.00 | $25.26 | $25.06 | 14,058 |
| 2025-05-16 | $25.00 | $25.25 | $24.99 | $25.18 | $24.98 | 8,420 |
| 2025-05-15 | $24.77 | $24.99 | $24.65 | $24.94 | $24.75 | 6,730 |
| 2025-05-14 | $25.05 | $25.05 | $24.65 | $24.73 | $24.54 | 6,037 |
| 2025-05-13 | $24.88 | $24.93 | $24.70 | $24.82 | $24.63 | 6,725 |
| 2025-05-12 | $24.50 | $24.96 | $24.50 | $24.73 | $24.54 | 29,746 |
| 2025-05-09 | $24.29 | $24.31 | $24.12 | $24.23 | $24.04 | 3,449 |
| 2025-05-08 | $24.14 | $24.34 | $24.05 | $24.18 | $23.99 | 4,360 |
| 2025-05-07 | $24.12 | $24.12 | $23.96 | $24.00 | $23.82 | 6,553 |
| 2025-05-06 | $24.10 | $24.10 | $23.93 | $23.94 | $23.75 | 6,120 |
| 2025-05-05 | $24.18 | $24.34 | $23.95 | $24.14 | $23.95 | 10,270 |
| 2025-05-02 | $24.21 | $24.21 | $24.10 | $24.18 | $24.18 | 5,891 |
| 2025-05-01 | $23.81 | $23.95 | $23.81 | $23.86 | $23.86 | 8,375 |
| 2025-04-30 | $23.80 | $23.80 | $23.25 | $23.79 | $23.79 | 16,632 |
| 2025-04-29 | $23.64 | $23.94 | $23.64 | $23.80 | $23.80 | 9,456 |
| 2025-04-28 | $23.64 | $23.92 | $23.64 | $23.92 | $23.72 | 5,694 |
| 2025-04-25 | $23.42 | $23.78 | $23.42 | $23.72 | $23.53 | 6,021 |
| 2025-04-24 | $23.34 | $23.80 | $23.34 | $23.69 | $23.50 | 14,268 |
| 2025-04-23 | $23.73 | $23.78 | $23.21 | $23.37 | $23.37 | 10,356 |
| 2025-04-22 | $23.01 | $23.08 | $22.86 | $23.07 | $23.07 | 10,660 |
| 2025-04-21 | $22.72 | $22.84 | $22.43 | $22.58 | $22.58 | 12,832 |
| 2025-04-17 | $22.90 | $23.24 | $22.85 | $23.02 | $23.02 | 24,282 |
| 2025-04-16 | $23.06 | $23.14 | $22.58 | $22.80 | $22.80 | 20,184 |
| 2025-04-15 | $22.93 | $23.20 | $22.93 | $23.09 | $23.09 | 16,480 |
| 2025-04-14 | $23.19 | $23.19 | $22.60 | $22.99 | $22.99 | 15,685 |
| 2025-04-11 | $22.86 | $22.86 | $22.08 | $22.50 | $22.50 | 11,407 |
| 2025-04-10 | $23.23 | $23.23 | $21.72 | $22.45 | $22.45 | 40,983 |
| 2025-04-09 | $21.51 | $23.36 | $21.25 | $23.20 | $23.20 | 21,795 |
| 2025-04-08 | $23.09 | $23.09 | $21.76 | $21.99 | $21.99 | 19,572 |
| 2025-04-07 | $21.38 | $23.31 | $21.29 | $22.10 | $22.10 | 28,322 |
| 2025-04-04 | $23.01 | $23.33 | $22.27 | $22.33 | $22.33 | 25,253 |
| 2025-04-03 | $24.61 | $24.61 | $23.89 | $23.89 | $23.89 | 10,674 |
| 2025-04-02 | $24.61 | $25.26 | $24.61 | $25.17 | $25.17 | 12,276 |
| 2025-04-01 | $25.15 | $25.15 | $24.78 | $25.05 | $25.05 | 9,375 |
| 2025-03-31 | $24.87 | $25.09 | $24.79 | $25.02 | $25.02 | 10,091 |
| 2025-03-28 | $25.69 | $25.69 | $24.80 | $24.98 | $24.98 | 11,119 |
| 2025-03-27 | $25.86 | $25.86 | $25.53 | $25.65 | $25.45 | 18,840 |
| 2025-03-26 | $25.74 | $25.98 | $25.51 | $25.51 | $25.31 | 2,847 |
| 2025-03-25 | $26.05 | $26.05 | $25.53 | $25.73 | $25.53 | 14,628 |
| 2025-03-24 | $25.80 | $25.93 | $25.62 | $25.87 | $25.87 | 10,559 |
| 2025-03-21 | $25.56 | $25.68 | $25.35 | $25.49 | $25.49 | 5,630 |
| 2025-03-20 | $25.75 | $25.78 | $25.50 | $25.64 | $25.64 | 2,571 |
| 2025-03-19 | $25.62 | $25.66 | $25.35 | $25.65 | $25.65 | 6,047 |
| 2025-03-18 | $25.58 | $25.62 | $25.22 | $25.44 | $25.44 | 8,279 |
| 2025-03-17 | $24.99 | $25.70 | $24.99 | $25.57 | $25.57 | 5,270 |
| 2025-03-14 | $24.96 | $24.97 | $24.94 | $24.97 | $24.97 | 4,040 |
| 2025-03-13 | $25.11 | $25.11 | $24.55 | $24.66 | $24.66 | 9,156 |
| 2025-03-12 | $24.62 | $25.07 | $24.62 | $24.92 | $24.92 | 6,483 |
| 2025-03-11 | $24.83 | $24.98 | $24.61 | $24.82 | $24.82 | 16,734 |
| 2025-03-10 | $25.14 | $25.28 | $24.83 | $24.98 | $24.98 | 6,350 |
| 2025-03-07 | $25.06 | $25.30 | $24.89 | $25.28 | $25.28 | 6,552 |
| 2025-03-06 | $25.25 | $25.56 | $25.03 | $25.03 | $25.03 | 10,250 |
| 2025-03-05 | $25.55 | $25.73 | $25.22 | $25.63 | $25.63 | 12,328 |
| 2025-03-04 | $25.93 | $25.93 | $25.37 | $25.57 | $25.57 | 21,100 |
| 2025-03-03 | $26.07 | $26.73 | $26.04 | $26.14 | $26.14 | 13,299 |
| 2025-02-28 | $26.44 | $26.52 | $26.15 | $26.52 | $26.52 | 12,146 |
| 2025-02-27 | $26.64 | $26.64 | $26.05 | $26.23 | $26.23 | 3,553 |
| 2025-02-26 | $26.51 | $26.61 | $26.31 | $26.47 | $26.47 | 3,932 |
| 2025-02-25 | $26.78 | $26.78 | $26.30 | $26.55 | $26.55 | 5,857 |
| 2025-02-24 | $26.63 | $26.71 | $26.30 | $26.45 | $26.45 | 9,595 |
| 2025-02-21 | $26.91 | $27.00 | $26.63 | $26.64 | $26.64 | 15,081 |
| 2025-02-20 | $27.07 | $27.07 | $26.62 | $26.88 | $26.88 | 16,772 |
| 2025-02-19 | $27.15 | $27.15 | $26.87 | $27.05 | $27.05 | 10,463 |
| 2025-02-18 | $27.03 | $27.05 | $26.85 | $27.01 | $27.01 | 14,242 |
| 2025-02-14 | $26.65 | $27.09 | $26.65 | $26.91 | $26.91 | 9,044 |
| 2025-02-13 | $26.51 | $26.89 | $26.51 | $26.76 | $26.76 | 12,721 |
| 2025-02-12 | $27.39 | $27.39 | $26.53 | $26.73 | $26.73 | 5,565 |
| 2025-02-11 | $26.74 | $26.95 | $26.74 | $26.91 | $26.91 | 6,688 |
| 2025-02-10 | $27.21 | $27.21 | $26.79 | $26.86 | $26.86 | 9,833 |
| 2025-02-07 | $26.86 | $27.05 | $26.74 | $26.83 | $26.83 | 10,465 |
| 2025-02-06 | $27.02 | $27.15 | $26.91 | $26.99 | $26.99 | 9,996 |
| 2025-02-05 | $26.66 | $26.90 | $26.57 | $26.84 | $26.84 | 6,997 |
| 2025-02-04 | $26.55 | $26.74 | $26.51 | $26.64 | $26.64 | 13,054 |
| 2025-02-03 | $26.71 | $26.71 | $26.28 | $26.55 | $26.55 | 16,473 |
| 2025-01-31 | $27.11 | $27.11 | $26.70 | $26.80 | $26.80 | 21,990 |
| 2025-01-30 | $27.00 | $27.00 | $26.74 | $26.80 | $26.80 | 15,842 |
| 2025-01-29 | $27.28 | $27.40 | $26.73 | $26.75 | $26.56 | 22,251 |
| 2025-01-28 | $27.47 | $27.47 | $26.76 | $27.00 | $26.80 | 54,516 |
| 2025-01-27 | $27.40 | $27.40 | $26.83 | $27.06 | $26.87 | 32,408 |
| 2025-01-24 | $27.22 | $27.42 | $27.22 | $27.40 | $27.21 | 5,778 |
| 2025-01-23 | $27.02 | $27.27 | $27.02 | $27.26 | $27.26 | 4,296 |
| 2025-01-22 | $26.76 | $27.42 | $26.76 | $27.13 | $27.13 | 5,498 |
| 2025-01-21 | $27.10 | $27.38 | $27.05 | $27.31 | $27.31 | 12,138 |
| 2025-01-17 | $26.98 | $27.13 | $26.86 | $27.08 | $27.08 | 9,396 |
| 2025-01-16 | $26.22 | $26.74 | $26.22 | $26.74 | $26.74 | 7,702 |
| 2025-01-15 | $26.09 | $26.51 | $26.09 | $26.51 | $26.51 | 5,009 |
| 2025-01-14 | $25.61 | $26.05 | $25.61 | $25.96 | $25.96 | 6,527 |
| 2025-01-13 | $25.51 | $25.69 | $25.36 | $25.69 | $25.69 | 11,241 |
| 2025-01-10 | $26.01 | $26.01 | $25.42 | $25.54 | $25.54 | 15,369 |
| 2025-01-08 | $26.21 | $26.22 | $26.04 | $26.09 | $26.09 | 25,085 |
| 2025-01-07 | $26.34 | $26.50 | $26.24 | $26.26 | $26.26 | 16,987 |
| 2025-01-06 | $26.72 | $26.84 | $26.52 | $26.52 | $26.52 | 16,639 |
| 2025-01-03 | $26.41 | $26.69 | $26.41 | $26.64 | $26.64 | 10,325 |
| 2025-01-02 | $26.63 | $26.63 | $26.25 | $26.37 | $26.37 | 17,341 |
| 2024-12-31 | $26.11 | $26.47 | $26.11 | $26.33 | $26.33 | 23,271 |
| 2024-12-30 | $26.40 | $26.40 | $25.91 | $26.24 | $26.24 | 47,555 |
| 2024-12-27 | $26.50 | $26.66 | $26.33 | $26.36 | $26.36 | 7,034 |
| 2024-12-26 | $26.68 | $26.89 | $26.68 | $26.84 | $26.65 | 5,493 |
| 2024-12-24 | $26.36 | $26.74 | $26.36 | $26.71 | $26.52 | 6,291 |
| 2024-12-23 | $26.49 | $26.50 | $26.20 | $26.48 | $26.29 | 17,167 |
| 2024-12-20 | $25.84 | $26.52 | $25.84 | $26.42 | $26.23 | 4,899 |
| 2024-12-19 | $26.03 | $26.27 | $25.54 | $25.85 | $25.67 | 12,573 |
| 2024-12-18 | $27.13 | $27.21 | $25.96 | $25.98 | $25.79 | 12,554 |
| 2024-12-17 | $27.43 | $27.43 | $27.03 | $27.12 | $26.93 | 6,591 |
| 2024-12-16 | $27.23 | $27.60 | $27.23 | $27.38 | $27.18 | 9,765 |
| 2024-12-13 | $27.50 | $27.50 | $27.35 | $27.37 | $27.18 | 8,216 |
| 2024-12-12 | $27.45 | $27.58 | $27.41 | $27.41 | $27.21 | 8,597 |
| 2024-12-11 | $27.75 | $27.75 | $27.39 | $27.47 | $27.27 | 4,556 |
| 2024-12-10 | $27.58 | $27.80 | $27.50 | $27.50 | $27.31 | 3,185 |
| 2024-12-09 | $27.95 | $28.14 | $27.83 | $27.83 | $27.63 | 12,552 |
| 2024-12-06 | $27.93 | $27.93 | $27.80 | $27.88 | $27.68 | 4,529 |
| 2024-12-05 | $27.80 | $28.00 | $27.80 | $27.89 | $27.69 | 6,810 |
| 2024-12-04 | $27.78 | $27.84 | $27.69 | $27.79 | $27.59 | 9,227 |
| 2024-12-03 | $28.12 | $28.12 | $27.83 | $27.85 | $27.65 | 10,963 |
| 2024-12-02 | $28.42 | $28.42 | $27.95 | $28.05 | $27.85 | 18,084 |
| 2024-11-29 | $28.40 | $28.45 | $28.22 | $28.41 | $28.41 | 7,513 |
| 2024-11-27 | $28.29 | $28.39 | $28.17 | $28.17 | $28.17 | 11,330 |
| 2024-11-26 | $28.19 | $28.24 | $28.02 | $28.15 | $28.15 | 11,279 |
| 2024-11-25 | $28.13 | $28.42 | $28.13 | $28.35 | $28.17 | 10,470 |
| 2024-11-22 | $27.81 | $28.12 | $27.81 | $28.09 | $27.91 | 5,901 |
| 2024-11-21 | $27.98 | $27.98 | $27.55 | $27.74 | $27.74 | 3,757 |
| 2024-11-20 | $27.37 | $27.37 | $27.20 | $27.36 | $27.36 | 4,581 |
| 2024-11-19 | $27.05 | $27.56 | $27.05 | $27.46 | $27.46 | 7,223 |
| 2024-11-18 | $27.29 | $27.55 | $27.27 | $27.41 | $27.41 | 13,993 |
| 2024-11-15 | $27.42 | $27.52 | $27.24 | $27.39 | $27.39 | 5,851 |
| 2024-11-14 | $27.61 | $27.62 | $27.44 | $27.44 | $27.44 | 2,539 |
| 2024-11-13 | $27.50 | $27.69 | $27.45 | $27.45 | $27.45 | 7,641 |
| 2024-11-12 | $27.94 | $27.95 | $27.39 | $27.49 | $27.49 | 11,312 |
| 2024-11-11 | $27.86 | $28.11 | $27.86 | $27.86 | $27.86 | 8,424 |
| 2024-11-08 | $27.75 | $27.86 | $27.65 | $27.78 | $27.78 | 6,542 |
| 2024-11-07 | $27.74 | $27.77 | $27.52 | $27.58 | $27.58 | 8,999 |
| 2024-11-06 | $27.01 | $27.72 | $27.01 | $27.57 | $27.57 | 6,613 |
| 2024-11-05 | $26.35 | $26.82 | $26.35 | $26.78 | $26.78 | 4,896 |
| 2024-11-04 | $26.48 | $26.56 | $26.31 | $26.47 | $26.47 | 4,382 |
| 2024-11-01 | $26.96 | $26.96 | $26.51 | $26.51 | $26.51 | 5,505 |
| 2024-10-31 | $27.29 | $27.29 | $26.76 | $26.76 | $26.76 | 5,334 |
| 2024-10-30 | $27.09 | $27.28 | $27.09 | $27.11 | $27.11 | 6,289 |
| 2024-10-29 | $27.21 | $27.21 | $27.07 | $27.12 | $27.12 | 7,319 |
| 2024-10-28 | $27.68 | $27.68 | $27.40 | $27.48 | $27.30 | 4,521 |
| 2024-10-25 | $27.61 | $27.62 | $27.23 | $27.23 | $27.05 | 3,733 |
| 2024-10-24 | $27.82 | $27.82 | $27.32 | $27.43 | $27.24 | 6,745 |
| 2024-10-23 | $27.27 | $27.56 | $27.27 | $27.42 | $27.23 | 9,429 |
| 2024-10-22 | $27.39 | $27.64 | $27.24 | $27.59 | $27.40 | 5,331 |
| 2024-10-21 | $27.99 | $27.99 | $27.40 | $27.48 | $27.29 | 10,679 |
| 2024-10-18 | $27.99 | $28.00 | $27.77 | $28.00 | $28.00 | 7,550 |
| 2024-10-17 | $27.64 | $27.97 | $27.64 | $27.81 | $27.81 | 6,757 |
| 2024-10-16 | $27.48 | $27.92 | $27.48 | $27.90 | $27.90 | 3,172 |
| 2024-10-15 | $27.50 | $27.67 | $27.47 | $27.47 | $27.47 | 4,835 |
| 2024-10-14 | $27.15 | $27.50 | $27.15 | $27.44 | $27.44 | 5,815 |
| 2024-10-11 | $27.25 | $27.30 | $27.12 | $27.30 | $27.30 | 7,179 |
| 2024-10-10 | $27.00 | $27.06 | $26.86 | $26.92 | $26.92 | 6,697 |
| 2024-10-09 | $26.90 | $27.05 | $26.84 | $27.04 | $27.04 | 7,860 |
| 2024-10-08 | $26.84 | $26.84 | $26.75 | $26.78 | $26.78 | 5,497 |
| 2024-10-07 | $26.94 | $28.06 | $26.84 | $26.84 | $26.84 | 5,357 |
| 2024-10-04 | $26.88 | $27.13 | $26.88 | $27.11 | $27.11 | 6,517 |
| 2024-10-03 | $26.81 | $26.93 | $26.81 | $26.85 | $26.85 | 7,622 |
| 2024-10-02 | $27.16 | $27.21 | $26.99 | $27.05 | $27.05 | 4,687 |
| 2024-10-01 | $27.40 | $27.40 | $26.91 | $27.13 | $27.13 | 5,214 |
| 2024-09-30 | $27.59 | $27.59 | $27.05 | $27.24 | $27.24 | 13,708 |
| 2024-09-27 | $27.36 | $27.38 | $27.17 | $27.17 | $27.17 | 6,113 |
| 2024-09-26 | $27.11 | $27.16 | $26.96 | $27.07 | $27.07 | 6,599 |
| 2024-09-25 | $27.37 | $27.37 | $27.13 | $27.25 | $27.06 | 8,960 |
| 2024-09-24 | $27.22 | $27.56 | $27.22 | $27.34 | $27.15 | 28,661 |
| 2024-09-23 | $26.91 | $27.35 | $26.91 | $27.19 | $27.01 | 32,101 |
| 2024-09-20 | $27.02 | $27.31 | $27.02 | $27.27 | $27.09 | 6,866 |
| 2024-09-19 | $27.18 | $27.35 | $27.02 | $27.20 | $27.02 | 15,163 |
| 2024-09-18 | $27.07 | $27.09 | $26.97 | $26.97 | $26.97 | 2,696 |
| 2024-09-17 | $26.98 | $27.17 | $26.79 | $26.89 | $26.89 | 5,186 |
| 2024-09-16 | $26.61 | $26.93 | $26.61 | $26.89 | $26.89 | 17,109 |
| 2024-09-13 | $26.43 | $26.56 | $26.43 | $26.55 | $26.55 | 5,443 |
| 2024-09-12 | $26.19 | $26.36 | $26.19 | $26.27 | $26.27 | 5,489 |
| 2024-09-11 | $26.17 | $26.17 | $25.50 | $26.10 | $26.10 | 5,701 |
| 2024-09-10 | $25.83 | $25.98 | $25.72 | $25.95 | $25.95 | 3,409 |
| 2024-09-09 | $25.50 | $26.04 | $25.50 | $25.93 | $25.93 | 8,696 |
| 2024-09-06 | $26.14 | $26.14 | $25.67 | $25.69 | $25.69 | 2,311 |
| 2024-09-05 | $26.22 | $26.30 | $26.02 | $26.10 | $26.10 | 6,205 |
| 2024-09-04 | $26.36 | $26.46 | $26.10 | $26.18 | $26.18 | 6,685 |
| 2024-09-03 | $26.48 | $26.48 | $26.20 | $26.20 | $26.20 | 4,171 |
| 2024-08-30 | $26.49 | $26.49 | $26.24 | $26.47 | $26.47 | 8,743 |
| 2024-08-29 | $26.09 | $26.35 | $26.07 | $26.21 | $26.21 | 9,697 |
| 2024-08-28 | $26.28 | $26.29 | $26.09 | $26.09 | $26.09 | 1,921 |
| 2024-08-27 | $26.22 | $26.43 | $26.22 | $26.38 | $26.20 | 2,433 |
| 2024-08-26 | $26.50 | $26.60 | $26.29 | $26.37 | $26.19 | 6,219 |
| 2024-08-23 | $26.08 | $26.50 | $25.95 | $26.45 | $26.26 | 12,107 |
| 2024-08-22 | $25.81 | $26.00 | $25.81 | $25.94 | $25.76 | 5,317 |
| 2024-08-21 | $25.83 | $25.91 | $25.80 | $25.89 | $25.71 | 3,158 |
| 2024-08-20 | $26.00 | $26.00 | $25.80 | $25.87 | $25.69 | 2,735 |
| 2024-08-19 | $25.78 | $25.96 | $25.77 | $25.96 | $25.78 | 5,816 |
| 2024-08-16 | $25.85 | $25.85 | $25.55 | $25.81 | $25.64 | 3,708 |
| 2024-08-15 | $25.68 | $25.85 | $25.68 | $25.78 | $25.61 | 41,138 |
| 2024-08-14 | $25.44 | $25.53 | $25.36 | $25.51 | $25.34 | 4,927 |
| 2024-08-13 | $25.41 | $25.41 | $25.14 | $25.33 | $25.16 | 5,580 |
| 2024-08-12 | $25.53 | $25.53 | $24.92 | $25.06 | $24.89 | 7,163 |
| 2024-08-09 | $25.35 | $25.35 | $25.18 | $25.26 | $25.26 | 1,871 |
| 2024-08-08 | $25.15 | $25.40 | $25.12 | $25.33 | $25.33 | 5,127 |
| 2024-08-07 | $25.51 | $25.51 | $25.00 | $25.05 | $25.05 | 2,156 |
| 2024-08-06 | $24.55 | $25.38 | $24.55 | $25.22 | $25.22 | 7,221 |
| 2024-08-05 | $25.33 | $25.53 | $24.32 | $24.78 | $24.78 | 22,544 |
| 2024-08-02 | $25.81 | $25.99 | $25.56 | $25.78 | $25.78 | 13,710 |
| 2024-08-01 | $26.55 | $26.55 | $25.91 | $25.96 | $25.96 | 4,241 |
| 2024-07-31 | $26.35 | $26.58 | $26.14 | $26.33 | $26.33 | 20,284 |
| 2024-07-30 | $25.90 | $26.30 | $25.90 | $26.23 | $26.23 | 10,906 |
| 2024-07-29 | $26.41 | $26.41 | $25.94 | $26.03 | $26.03 | 15,796 |
| 2024-07-26 | $25.91 | $26.32 | $25.91 | $26.08 | $26.08 | 6,961 |
| 2024-07-25 | $25.85 | $26.16 | $25.85 | $25.93 | $25.93 | 12,911 |
| 2024-07-24 | $26.15 | $26.32 | $25.72 | $25.75 | $25.75 | 8,026 |
| 2024-07-23 | $26.14 | $26.31 | $26.03 | $26.22 | $26.22 | 6,688 |
| 2024-07-22 | $26.08 | $26.23 | $25.98 | $26.22 | $26.22 | 19,203 |
| 2024-07-19 | $26.08 | $26.13 | $25.88 | $26.07 | $26.07 | 4,875 |
| 2024-07-18 | $26.63 | $26.63 | $25.99 | $25.99 | $25.99 | 7,394 |
| 2024-07-17 | $26.20 | $26.47 | $26.20 | $26.35 | $26.35 | 17,377 |
| 2024-07-16 | $25.93 | $26.19 | $25.93 | $26.16 | $26.16 | 21,479 |
| 2024-07-15 | $25.61 | $25.94 | $25.61 | $25.84 | $25.84 | 4,372 |
| 2024-07-12 | $25.70 | $25.89 | $25.53 | $25.67 | $25.67 | 4,729 |
| 2024-07-11 | $25.22 | $25.69 | $25.20 | $25.69 | $25.69 | 9,809 |
| 2024-07-10 | $24.98 | $25.11 | $24.90 | $25.11 | $25.11 | 10,491 |
| 2024-07-09 | $24.75 | $25.00 | $24.72 | $24.94 | $24.94 | 37,000 |
| 2024-07-08 | $24.86 | $24.97 | $24.75 | $24.75 | $24.75 | 6,833 |
| 2024-07-05 | $24.72 | $24.86 | $24.72 | $24.84 | $24.84 | 4,774 |
| 2024-07-03 | $24.69 | $25.08 | $24.69 | $24.91 | $24.91 | 3,913 |
| 2024-07-02 | $24.73 | $24.90 | $24.59 | $24.90 | $24.90 | 7,653 |
| 2024-07-01 | $24.81 | $24.81 | $24.47 | $24.71 | $24.71 | 4,176 |
| 2024-06-28 | $24.69 | $24.73 | $24.46 | $24.60 | $24.60 | 6,199 |
| 2024-06-27 | $24.73 | $24.73 | $24.42 | $24.46 | $24.46 | 4,607 |
| 2024-06-26 | $24.76 | $24.76 | $24.34 | $24.58 | $24.58 | 6,489 |
| 2024-06-25 | $25.24 | $25.24 | $24.76 | $24.88 | $24.70 | 9,242 |
| 2024-06-24 | $24.90 | $25.13 | $24.81 | $25.06 | $24.88 | 19,916 |
| 2024-06-21 | $24.76 | $24.76 | $24.57 | $24.58 | $24.40 | 3,724 |
| 2024-06-20 | $24.68 | $24.83 | $24.64 | $24.75 | $24.57 | 7,596 |
| 2024-06-18 | $24.65 | $24.72 | $24.61 | $24.65 | $24.47 | 3,317 |
| 2024-06-17 | $24.46 | $24.65 | $24.46 | $24.60 | $24.42 | 13,288 |
| 2024-06-14 | $24.84 | $24.84 | $24.36 | $24.60 | $24.42 | 6,261 |
| 2024-06-13 | $24.46 | $24.66 | $24.45 | $24.53 | $24.35 | 82,770 |
| 2024-06-12 | $24.54 | $24.96 | $24.50 | $24.50 | $24.32 | 18,603 |
| 2024-06-11 | $24.51 | $24.59 | $24.50 | $24.52 | $24.34 | 7,459 |
| 2024-06-10 | $24.80 | $24.80 | $24.63 | $24.74 | $24.56 | 11,876 |
| 2024-06-07 | $24.81 | $24.94 | $24.81 | $24.86 | $24.68 | 7,029 |
| 2024-06-06 | $24.96 | $25.03 | $24.87 | $24.94 | $24.76 | 2,486 |
| 2024-06-05 | $25.00 | $25.04 | $24.91 | $24.98 | $24.79 | 4,852 |
| 2024-06-04 | $24.93 | $25.03 | $24.86 | $24.99 | $24.81 | 4,746 |
| 2024-06-03 | $25.25 | $25.25 | $24.93 | $25.06 | $24.88 | 15,303 |
| 2024-05-31 | $24.68 | $25.07 | $24.68 | $25.07 | $24.88 | 16,766 |
| 2024-05-30 | $24.69 | $24.71 | $24.44 | $24.71 | $24.53 | 9,012 |
| 2024-05-29 | $24.96 | $25.19 | $24.40 | $24.48 | $24.30 | 10,181 |
| 2024-05-28 | $25.01 | $25.23 | $24.81 | $24.87 | $24.51 | 20,852 |
| 2024-05-24 | $24.88 | $25.00 | $24.86 | $24.97 | $24.61 | 6,042 |
| 2024-05-23 | $25.50 | $25.50 | $24.68 | $24.78 | $24.42 | 13,410 |
| 2024-05-22 | $25.41 | $25.48 | $25.32 | $25.32 | $24.95 | 13,502 |
| 2024-05-21 | $25.31 | $25.51 | $25.31 | $25.41 | $25.04 | 10,601 |
| 2024-05-20 | $25.51 | $25.61 | $25.43 | $25.43 | $25.06 | 15,335 |
| 2024-05-17 | $25.51 | $25.59 | $25.51 | $25.59 | $25.22 | 7,707 |
| 2024-05-16 | $25.78 | $25.78 | $25.39 | $25.55 | $25.18 | 17,378 |
| 2024-05-15 | $25.68 | $25.68 | $25.51 | $25.67 | $25.30 | 19,487 |
| 2024-05-14 | $25.08 | $25.50 | $25.08 | $25.38 | $25.01 | 45,739 |
| 2024-05-13 | $24.89 | $25.17 | $24.89 | $25.07 | $24.71 | 28,500 |
| 2024-05-10 | $24.97 | $24.98 | $24.86 | $24.95 | $24.59 | 3,015 |
| 2024-05-09 | $24.61 | $24.87 | $24.61 | $24.86 | $24.50 | 2,802 |
| 2024-05-08 | $24.36 | $24.63 | $24.36 | $24.53 | $24.17 | 6,758 |
| 2024-05-07 | $24.37 | $24.70 | $24.37 | $24.62 | $24.27 | 14,995 |
| 2024-05-06 | $24.28 | $24.50 | $24.10 | $24.49 | $24.14 | 16,885 |
| 2024-05-03 | $24.28 | $24.51 | $24.22 | $24.32 | $23.97 | 9,122 |
| 2024-05-02 | $24.46 | $24.46 | $23.99 | $24.20 | $23.85 | 3,768 |
| 2024-05-01 | $24.28 | $24.33 | $23.94 | $24.26 | $23.90 | 5,508 |
| 2024-04-30 | $24.21 | $24.28 | $24.10 | $24.10 | $23.75 | 8,265 |
| 2024-04-29 | $24.31 | $24.35 | $24.26 | $24.32 | $23.97 | 9,659 |
| 2024-04-26 | $24.24 | $24.24 | $24.10 | $24.17 | $24.17 | 15,335 |
| 2024-04-25 | $24.45 | $24.45 | $24.10 | $24.34 | $24.34 | 6,431 |
| 2024-04-24 | $24.29 | $24.48 | $24.29 | $24.48 | $24.48 | 4,723 |
| 2024-04-23 | $24.10 | $24.52 | $24.05 | $24.44 | $24.44 | 9,269 |
| 2024-04-22 | $24.22 | $24.22 | $23.89 | $24.20 | $24.20 | 16,123 |
| 2024-04-19 | $23.42 | $23.83 | $23.42 | $23.83 | $23.83 | 2,170 |
| 2024-04-18 | $23.35 | $23.52 | $23.35 | $23.48 | $23.48 | 2,135 |
| 2024-04-17 | $23.43 | $23.48 | $23.29 | $23.37 | $23.37 | 5,616 |
| 2024-04-16 | $23.31 | $23.31 | $23.10 | $23.24 | $23.24 | 11,877 |
| 2024-04-15 | $23.87 | $23.87 | $23.25 | $23.42 | $23.42 | 22,945 |
| 2024-04-12 | $23.85 | $23.85 | $23.61 | $23.67 | $23.67 | 6,269 |
| 2024-04-11 | $23.99 | $24.14 | $23.95 | $24.01 | $24.01 | 9,223 |
| 2024-04-10 | $24.27 | $24.27 | $24.04 | $24.11 | $24.11 | 15,082 |
| 2024-04-09 | $24.51 | $24.74 | $24.51 | $24.71 | $24.71 | 12,412 |
| 2024-04-08 | $24.42 | $24.70 | $24.42 | $24.56 | $24.56 | 15,840 |
| 2024-04-05 | $24.75 | $24.75 | $24.30 | $24.50 | $24.50 | 15,675 |
| 2024-04-04 | $24.87 | $24.95 | $24.53 | $24.57 | $24.57 | 7,528 |
| 2024-04-03 | $24.83 | $24.83 | $24.66 | $24.79 | $24.79 | 4,699 |
| 2024-04-02 | $24.79 | $24.79 | $24.60 | $24.74 | $24.74 | 9,073 |
| 2024-04-01 | $24.99 | $24.99 | $24.84 | $24.84 | $24.84 | 6,580 |
| 2024-03-28 | $24.85 | $25.05 | $24.85 | $25.05 | $25.05 | 8,279 |
| 2024-03-27 | $24.46 | $24.88 | $24.46 | $24.80 | $24.80 | 6,964 |
| 2024-03-26 | $24.60 | $24.68 | $24.58 | $24.60 | $24.42 | 6,028 |
| 2024-03-25 | $24.48 | $24.78 | $24.48 | $24.63 | $24.45 | 10,414 |
| 2024-03-22 | $24.72 | $24.97 | $24.59 | $24.59 | $24.41 | 10,680 |
| 2024-03-21 | $24.92 | $24.98 | $24.84 | $24.89 | $24.71 | 6,012 |
| 2024-03-20 | $24.38 | $24.67 | $24.32 | $24.67 | $24.50 | 5,726 |
| 2024-03-19 | $24.19 | $24.39 | $24.19 | $24.39 | $24.21 | 5,620 |
| 2024-03-18 | $24.61 | $24.61 | $24.23 | $24.28 | $24.11 | 13,349 |
| 2024-03-15 | $24.25 | $24.37 | $24.25 | $24.26 | $24.09 | 8,148 |
| 2024-03-14 | $24.63 | $24.63 | $24.26 | $24.32 | $24.15 | 9,097 |
| 2024-03-13 | $24.63 | $24.75 | $24.63 | $24.63 | $24.45 | 9,173 |
| 2024-03-12 | $24.41 | $24.66 | $24.41 | $24.47 | $24.29 | 19,634 |
| 2024-03-11 | $24.51 | $24.51 | $24.46 | $24.49 | $24.31 | 8,800 |
| 2024-03-08 | $24.21 | $24.51 | $24.21 | $24.47 | $24.29 | 7,201 |
| 2024-03-07 | $23.98 | $24.46 | $23.98 | $24.37 | $24.19 | 9,526 |
| 2024-03-06 | $24.03 | $24.50 | $24.03 | $24.20 | $24.03 | 12,716 |
| 2024-03-05 | $24.19 | $24.42 | $24.19 | $24.25 | $24.08 | 6,046 |
| 2024-03-04 | $24.13 | $24.28 | $24.03 | $24.19 | $24.02 | 8,790 |
| 2024-03-01 | $23.93 | $24.15 | $23.93 | $24.13 | $24.13 | 10,275 |
| 2024-02-29 | $23.98 | $24.18 | $23.98 | $24.14 | $24.14 | 9,954 |
| 2024-02-28 | $23.83 | $24.01 | $23.83 | $23.90 | $23.90 | 3,553 |
| 2024-02-27 | $24.00 | $24.00 | $23.83 | $23.90 | $23.90 | 5,359 |
| 2024-02-26 | $24.15 | $24.15 | $24.02 | $24.02 | $24.02 | 17,622 |
| 2024-02-23 | $23.95 | $24.30 | $23.95 | $24.08 | $24.08 | 6,001 |
| 2024-02-22 | $24.05 | $24.07 | $23.96 | $24.03 | $24.03 | 5,887 |
| 2024-02-21 | $23.97 | $24.08 | $23.95 | $24.04 | $24.04 | 3,204 |
| 2024-02-20 | $23.70 | $24.01 | $23.70 | $23.98 | $23.98 | 4,023 |
| 2024-02-16 | $23.41 | $24.03 | $23.41 | $23.92 | $23.92 | 10,633 |
| 2024-02-15 | $23.75 | $24.04 | $23.73 | $24.04 | $24.04 | 11,506 |
| 2024-02-14 | $23.47 | $23.58 | $23.39 | $23.53 | $23.53 | 6,263 |
| 2024-02-13 | $23.43 | $23.81 | $23.18 | $23.33 | $23.33 | 12,633 |
| 2024-02-12 | $23.73 | $24.01 | $23.73 | $23.92 | $23.92 | 6,576 |
| 2024-02-09 | $23.75 | $23.78 | $23.54 | $23.69 | $23.69 | 5,628 |
| 2024-02-08 | $23.52 | $23.74 | $23.52 | $23.65 | $23.65 | 5,436 |
| 2024-02-07 | $23.76 | $24.00 | $23.56 | $23.65 | $23.65 | 12,295 |
| 2024-02-06 | $23.72 | $23.88 | $23.67 | $23.76 | $23.76 | 12,371 |
| 2024-02-05 | $24.06 | $24.06 | $23.64 | $23.64 | $23.64 | 14,221 |
| 2024-02-02 | $24.24 | $24.25 | $23.90 | $24.07 | $24.07 | 12,162 |
| 2024-02-01 | $24.24 | $24.31 | $23.93 | $24.31 | $24.31 | 7,586 |
| 2024-01-31 | $24.63 | $24.63 | $24.12 | $24.19 | $24.19 | 6,764 |
| 2024-01-30 | $24.53 | $24.91 | $24.48 | $24.52 | $24.52 | 12,825 |
| 2024-01-29 | $24.20 | $24.48 | $24.20 | $24.48 | $24.48 | 5,873 |
| 2024-01-26 | $24.59 | $24.66 | $24.42 | $24.56 | $24.38 | 11,813 |
| 2024-01-25 | $24.15 | $24.55 | $24.15 | $24.45 | $24.45 | 10,110 |
| 2024-01-24 | $24.59 | $24.59 | $24.17 | $24.30 | $24.30 | 8,592 |
| 2024-01-23 | $24.31 | $24.42 | $24.31 | $24.35 | $24.35 | 13,518 |
| 2024-01-22 | $24.20 | $24.47 | $24.20 | $24.34 | $24.34 | 8,014 |
| 2024-01-19 | $24.00 | $24.20 | $23.84 | $24.20 | $24.20 | 19,780 |
| 2024-01-18 | $24.42 | $24.42 | $23.82 | $24.07 | $24.07 | 12,482 |
| 2024-01-17 | $24.37 | $24.37 | $23.92 | $24.15 | $24.15 | 35,055 |
| 2024-01-16 | $24.58 | $24.58 | $24.38 | $24.47 | $24.47 | 14,423 |
| 2024-01-12 | $24.87 | $24.97 | $24.62 | $24.64 | $24.64 | 54,412 |
| 2024-01-11 | $25.38 | $25.38 | $24.57 | $24.87 | $24.87 | 46,555 |
| 2024-01-10 | $25.22 | $25.22 | $25.00 | $25.13 | $25.13 | 10,595 |
| 2024-01-09 | $25.10 | $25.23 | $25.01 | $25.22 | $25.22 | 7,797 |
| 2024-01-08 | $24.96 | $25.39 | $24.95 | $25.38 | $25.38 | 7,422 |
| 2024-01-05 | $25.20 | $25.20 | $24.85 | $25.12 | $25.12 | 8,060 |
| 2024-01-04 | $25.01 | $25.22 | $24.92 | $25.20 | $25.20 | 5,873 |
| 2024-01-03 | $25.28 | $25.28 | $24.80 | $24.84 | $24.84 | 8,453 |
| 2024-01-02 | $25.15 | $25.34 | $24.97 | $25.28 | $25.28 | 11,272 |
| 2023-12-29 | $25.22 | $25.22 | $24.80 | $24.97 | $24.97 | 18,408 |
| 2023-12-28 | $24.86 | $25.14 | $24.86 | $25.02 | $25.02 | 8,014 |
| 2023-12-27 | $25.20 | $25.20 | $24.75 | $24.93 | $24.93 | 11,878 |
| 2023-12-26 | $24.88 | $25.20 | $24.79 | $25.20 | $25.02 | 9,267 |
| 2023-12-22 | $24.71 | $24.98 | $24.71 | $24.85 | $24.67 | 5,113 |
| 2023-12-21 | $24.84 | $24.85 | $24.51 | $24.72 | $24.54 | 4,257 |
| 2023-12-20 | $25.00 | $25.00 | $24.55 | $24.55 | $24.37 | 5,775 |
| 2023-12-19 | $24.81 | $25.00 | $24.68 | $25.00 | $24.82 | 15,529 |
| 2023-12-18 | $24.95 | $24.96 | $24.51 | $24.60 | $24.42 | 18,890 |
| 2023-12-15 | $24.87 | $24.87 | $24.47 | $24.68 | $24.51 | 14,860 |
| 2023-12-14 | $24.74 | $25.18 | $24.74 | $24.99 | $24.81 | 20,258 |
| 2023-12-13 | $23.72 | $24.44 | $23.41 | $24.38 | $24.21 | 15,427 |
| 2023-12-12 | $23.44 | $23.68 | $23.40 | $23.58 | $23.41 | 9,512 |
| 2023-12-11 | $23.65 | $23.80 | $23.57 | $23.65 | $23.48 | 14,788 |
| 2023-12-08 | $23.77 | $23.80 | $23.50 | $23.75 | $23.58 | 14,387 |
| 2023-12-07 | $23.61 | $23.80 | $23.55 | $23.63 | $23.46 | 25,823 |
| 2023-12-06 | $23.75 | $23.86 | $23.44 | $23.57 | $23.40 | 46,209 |
| 2023-12-05 | $23.20 | $23.64 | $23.20 | $23.51 | $23.34 | 60,462 |
| 2023-12-04 | $23.20 | $23.73 | $23.20 | $23.70 | $23.70 | 37,615 |
| 2023-12-01 | $23.09 | $23.63 | $22.96 | $23.58 | $23.58 | 20,687 |
| 2023-11-30 | $22.98 | $23.10 | $22.72 | $23.10 | $23.10 | 8,182 |
| 2023-11-29 | $23.10 | $23.10 | $22.65 | $22.75 | $22.75 | 8,576 |
| 2023-11-28 | $22.36 | $22.69 | $22.35 | $22.50 | $22.50 | 7,273 |
| 2023-11-27 | $22.75 | $22.76 | $22.36 | $22.63 | $22.45 | 8,033 |
| 2023-11-24 | $22.70 | $22.78 | $22.70 | $22.77 | $22.77 | 1,107 |
| 2023-11-22 | $22.68 | $22.68 | $22.60 | $22.61 | $22.61 | 2,765 |
| 2023-11-21 | $22.67 | $22.67 | $22.38 | $22.54 | $22.54 | 7,839 |
| 2023-11-20 | $22.55 | $22.69 | $22.45 | $22.67 | $22.67 | 13,311 |
| 2023-11-17 | $22.52 | $22.58 | $22.42 | $22.49 | $22.49 | 4,299 |
| 2023-11-16 | $22.35 | $22.46 | $22.16 | $22.32 | $22.32 | 3,720 |
| 2023-11-15 | $22.03 | $22.54 | $22.03 | $22.22 | $22.22 | 5,913 |
| 2023-11-14 | $21.60 | $22.33 | $21.50 | $22.17 | $22.17 | 11,976 |
| 2023-11-13 | $21.74 | $21.74 | $21.33 | $21.50 | $21.50 | 6,638 |
| 2023-11-10 | $21.50 | $21.74 | $21.41 | $21.65 | $21.65 | 4,626 |
| 2023-11-09 | $21.88 | $21.95 | $21.49 | $21.50 | $21.50 | 2,615 |
| 2023-11-08 | $21.86 | $21.94 | $21.69 | $21.80 | $21.80 | 5,594 |
| 2023-11-07 | $21.90 | $21.93 | $21.80 | $21.85 | $21.85 | 3,038 |
| 2023-11-06 | $22.33 | $22.33 | $22.05 | $22.12 | $22.12 | 6,591 |
| 2023-11-03 | $22.00 | $22.47 | $22.00 | $22.41 | $22.41 | 19,660 |
| 2023-11-02 | $21.44 | $21.94 | $21.44 | $21.74 | $21.74 | 7,029 |
| 2023-11-01 | $21.06 | $21.25 | $20.93 | $21.16 | $21.16 | 15,165 |
| 2023-10-31 | $20.92 | $21.19 | $20.91 | $21.19 | $21.19 | 13,922 |
| 2023-10-30 | $20.73 | $20.96 | $20.70 | $20.72 | $20.72 | 25,737 |
| 2023-10-27 | $21.21 | $21.21 | $20.72 | $20.74 | $20.74 | 10,956 |
| 2023-10-26 | $21.33 | $21.35 | $21.14 | $21.20 | $21.02 | 13,349 |
| 2023-10-25 | $21.21 | $21.28 | $21.05 | $21.19 | $21.01 | 7,009 |
| 2023-10-24 | $21.20 | $21.47 | $21.18 | $21.44 | $21.26 | 9,265 |
| 2023-10-23 | $21.05 | $21.25 | $21.05 | $21.05 | $20.87 | 11,336 |
| 2023-10-20 | $21.30 | $21.34 | $21.05 | $21.17 | $20.99 | 20,894 |
| 2023-10-19 | $22.37 | $22.37 | $21.31 | $21.43 | $21.25 | 9,245 |
| 2023-10-18 | $21.88 | $21.94 | $21.66 | $21.66 | $21.47 | 8,037 |
| 2023-10-17 | $21.67 | $22.06 | $21.67 | $21.95 | $21.76 | 7,689 |
| 2023-10-16 | $21.64 | $21.99 | $21.64 | $21.78 | $21.59 | 10,031 |
| 2023-10-13 | $21.53 | $21.75 | $21.46 | $21.49 | $21.31 | 5,264 |
| 2023-10-12 | $21.97 | $21.97 | $21.55 | $21.56 | $21.37 | 6,102 |
| 2023-10-11 | $21.83 | $21.96 | $21.70 | $21.85 | $21.66 | 14,204 |
| 2023-10-10 | $21.67 | $21.93 | $21.61 | $21.72 | $21.53 | 13,087 |
| 2023-10-09 | $21.19 | $21.46 | $21.19 | $21.44 | $21.26 | 5,164 |
| 2023-10-06 | $21.20 | $21.41 | $20.87 | $21.30 | $21.12 | 22,947 |
| 2023-10-05 | $21.14 | $21.33 | $21.09 | $21.26 | $21.08 | 9,980 |
| 2023-10-04 | $21.48 | $21.48 | $20.95 | $21.38 | $21.20 | 69,170 |
| 2023-10-03 | $21.75 | $21.78 | $21.31 | $21.39 | $21.21 | 19,896 |
| 2023-10-02 | $22.39 | $22.39 | $21.73 | $21.75 | $21.56 | 49,636 |
| 2023-09-29 | $22.46 | $22.55 | $22.07 | $22.28 | $22.09 | 6,752 |
| 2023-09-28 | $22.13 | $22.21 | $22.04 | $22.18 | $21.99 | 6,310 |
| 2023-09-27 | $22.59 | $22.59 | $22.05 | $22.12 | $21.93 | 11,403 |
| 2023-09-26 | $22.77 | $22.77 | $22.30 | $22.42 | $22.04 | 23,244 |
| 2023-09-25 | $22.98 | $23.65 | $22.65 | $22.74 | $22.36 | 16,577 |
| 2023-09-22 | $23.85 | $23.89 | $22.86 | $22.86 | $22.48 | 20,769 |
| 2023-09-21 | $23.61 | $23.61 | $22.95 | $22.95 | $22.57 | 10,427 |
| 2023-09-20 | $23.55 | $23.79 | $23.55 | $23.58 | $23.19 | 6,233 |
| 2023-09-19 | $23.76 | $23.76 | $23.55 | $23.59 | $23.20 | 6,184 |
| 2023-09-18 | $23.75 | $23.76 | $23.63 | $23.65 | $23.26 | 7,885 |
| 2023-09-15 | $23.73 | $23.73 | $23.44 | $23.68 | $23.68 | 8,525 |
| 2023-09-14 | $23.50 | $23.67 | $23.50 | $23.66 | $23.66 | 10,147 |
| 2023-09-13 | $23.67 | $23.67 | $23.30 | $23.41 | $23.41 | 17,925 |
| 2023-09-12 | $23.59 | $23.65 | $23.46 | $23.58 | $23.58 | 13,393 |
| 2023-09-11 | $23.55 | $23.66 | $23.50 | $23.55 | $23.55 | 14,328 |
| 2023-09-08 | $23.46 | $23.60 | $23.38 | $23.60 | $23.60 | 3,602 |
| 2023-09-07 | $23.41 | $23.59 | $23.36 | $23.37 | $23.37 | 3,593 |
| 2023-09-06 | $23.50 | $24.20 | $23.36 | $23.37 | $23.37 | 10,518 |
| 2023-09-05 | $24.02 | $24.02 | $23.66 | $23.73 | $23.73 | 11,219 |
| 2023-09-01 | $23.77 | $24.10 | $23.77 | $23.86 | $23.86 | 8,513 |
| 2023-08-31 | $23.94 | $23.94 | $23.63 | $23.79 | $23.79 | 6,997 |
| 2023-08-30 | $23.50 | $23.82 | $23.50 | $23.73 | $23.73 | 7,883 |
| 2023-08-29 | $23.64 | $23.70 | $23.59 | $23.66 | $23.66 | 3,843 |
| 2023-08-28 | $23.65 | $23.71 | $23.59 | $23.66 | $23.48 | 4,995 |
| 2023-08-25 | $23.48 | $23.48 | $23.34 | $23.42 | $23.25 | 2,844 |
| 2023-08-24 | $23.35 | $23.65 | $23.35 | $23.36 | $23.18 | 3,116 |
| 2023-08-23 | $23.47 | $23.51 | $23.31 | $23.39 | $23.21 | 4,863 |
| 2023-08-22 | $23.65 | $23.65 | $23.25 | $23.35 | $23.18 | 5,431 |
| 2023-08-21 | $23.37 | $23.44 | $23.25 | $23.38 | $23.20 | 3,605 |
| 2023-08-18 | $23.30 | $23.51 | $23.00 | $23.45 | $23.28 | 8,898 |
| 2023-08-17 | $23.35 | $23.68 | $23.35 | $23.41 | $23.23 | 7,688 |
| 2023-08-16 | $23.35 | $23.68 | $23.35 | $23.51 | $23.33 | 10,766 |
| 2023-08-15 | $23.80 | $23.80 | $23.50 | $23.55 | $23.37 | 9,759 |
| 2023-08-14 | $24.00 | $24.00 | $23.73 | $23.80 | $23.62 | 10,359 |
| 2023-08-11 | $24.09 | $24.15 | $23.95 | $24.04 | $23.86 | 12,354 |
| 2023-08-10 | $24.24 | $24.24 | $23.97 | $23.97 | $23.78 | 8,426 |
| 2023-08-09 | $24.10 | $24.20 | $23.92 | $24.06 | $23.88 | 11,286 |
| 2023-08-08 | $23.78 | $24.08 | $23.68 | $23.99 | $23.81 | 14,495 |
| 2023-08-07 | $24.00 | $24.25 | $23.98 | $24.15 | $23.97 | 7,992 |
| 2023-08-04 | $23.94 | $24.30 | $23.94 | $24.00 | $23.82 | 9,060 |
| 2023-08-03 | $24.24 | $24.24 | $23.85 | $24.04 | $23.86 | 13,873 |
| 2023-08-02 | $24.40 | $24.40 | $23.95 | $24.16 | $23.98 | 14,982 |
| 2023-08-01 | $24.45 | $24.50 | $24.25 | $24.37 | $24.18 | 8,438 |
| 2023-07-31 | $24.25 | $24.53 | $24.25 | $24.45 | $24.27 | 8,786 |
| 2023-07-28 | $24.20 | $24.50 | $24.20 | $24.39 | $24.21 | 8,555 |
| 2023-07-27 | $24.41 | $24.61 | $24.17 | $24.25 | $24.06 | 13,781 |
| 2023-07-26 | $24.72 | $24.78 | $24.50 | $24.60 | $24.24 | 12,383 |
| 2023-07-25 | $24.81 | $24.81 | $24.55 | $24.62 | $24.26 | 11,891 |
| 2023-07-24 | $24.36 | $24.75 | $24.36 | $24.67 | $24.30 | 9,681 |
| 2023-07-21 | $24.60 | $24.60 | $24.31 | $24.36 | $24.00 | 4,297 |
| 2023-07-20 | $24.46 | $24.46 | $24.13 | $24.36 | $24.00 | 12,604 |
| 2023-07-19 | $23.82 | $24.45 | $23.82 | $24.34 | $23.98 | 9,539 |
| 2023-07-18 | $23.84 | $24.44 | $23.84 | $24.01 | $23.65 | 13,973 |
| 2023-07-17 | $23.69 | $23.90 | $23.69 | $23.83 | $23.48 | 12,012 |
| 2023-07-14 | $24.00 | $24.00 | $23.79 | $23.90 | $23.55 | 5,885 |
| 2023-07-13 | $24.08 | $24.08 | $23.89 | $23.96 | $23.61 | 15,300 |
| 2023-07-12 | $23.75 | $24.20 | $23.75 | $23.95 | $23.60 | 15,198 |
| 2023-07-11 | $23.59 | $23.78 | $23.57 | $23.73 | $23.38 | 7,067 |
| 2023-07-10 | $23.56 | $23.56 | $23.40 | $23.50 | $23.15 | 4,244 |
| 2023-07-07 | $23.20 | $23.66 | $23.20 | $23.44 | $23.09 | 9,588 |
| 2023-07-06 | $23.70 | $23.70 | $23.22 | $23.39 | $23.05 | 5,737 |
| 2023-07-05 | $23.69 | $23.86 | $23.57 | $23.71 | $23.36 | 7,703 |
| 2023-07-03 | $23.30 | $23.83 | $23.03 | $23.75 | $23.39 | 9,832 |
| 2023-06-30 | $23.63 | $23.63 | $23.32 | $23.51 | $23.16 | 8,518 |
| 2023-06-29 | $23.07 | $23.30 | $23.05 | $23.30 | $22.96 | 12,670 |
| 2023-06-28 | $23.30 | $23.30 | $22.90 | $23.08 | $22.74 | 7,384 |
| 2023-06-27 | $23.46 | $23.46 | $23.05 | $23.39 | $22.87 | 7,234 |
| 2023-06-26 | $22.86 | $23.22 | $22.86 | $23.22 | $22.70 | 5,005 |
| 2023-06-23 | $23.41 | $23.41 | $22.83 | $22.86 | $22.86 | 9,275 |
| 2023-06-22 | $23.50 | $23.50 | $23.00 | $23.07 | $23.07 | 10,589 |
| 2023-06-21 | $23.17 | $23.47 | $23.17 | $23.30 | $23.30 | 9,753 |
| 2023-06-20 | $23.63 | $24.39 | $23.13 | $23.39 | $23.39 | 16,007 |
| 2023-06-16 | $24.00 | $24.00 | $23.64 | $23.68 | $23.68 | 6,614 |
| 2023-06-15 | $23.50 | $23.74 | $23.48 | $23.74 | $23.74 | 8,996 |
| 2023-06-14 | $23.69 | $23.74 | $23.44 | $23.44 | $23.44 | 7,722 |
| 2023-06-13 | $23.61 | $23.71 | $23.52 | $23.61 | $23.61 | 4,742 |
| 2023-06-12 | $23.48 | $23.48 | $23.09 | $23.39 | $23.39 | 16,459 |
| 2023-06-09 | $23.63 | $23.69 | $23.36 | $23.48 | $23.48 | 6,485 |
| 2023-06-08 | $23.60 | $23.67 | $23.26 | $23.58 | $23.58 | 7,792 |
| 2023-06-07 | $23.19 | $23.64 | $23.18 | $23.64 | $23.64 | 8,020 |
| 2023-06-06 | $22.95 | $23.22 | $22.94 | $23.18 | $23.18 | 5,380 |
| 2023-06-05 | $22.82 | $22.99 | $22.65 | $22.87 | $22.87 | 16,850 |
| 2023-06-02 | $22.62 | $22.95 | $22.62 | $22.82 | $22.82 | 18,139 |
| 2023-06-01 | $22.30 | $22.49 | $22.09 | $22.22 | $22.22 | 10,362 |
| 2023-05-31 | $22.19 | $22.19 | $21.81 | $22.10 | $22.10 | 8,206 |
| 2023-05-30 | $22.17 | $22.24 | $21.88 | $22.11 | $22.11 | 11,279 |
| 2023-05-26 | $22.34 | $22.34 | $22.02 | $22.16 | $22.16 | 14,716 |
| 2023-05-25 | $22.73 | $22.93 | $22.10 | $22.23 | $22.05 | 12,209 |
| 2023-05-24 | $22.81 | $22.81 | $22.37 | $22.54 | $22.54 | 15,963 |
| 2023-05-23 | $22.97 | $23.22 | $22.75 | $22.81 | $22.81 | 17,477 |
| 2023-05-22 | $22.57 | $22.91 | $22.56 | $22.85 | $22.85 | 7,186 |
| 2023-05-19 | $22.59 | $22.92 | $22.59 | $22.67 | $22.67 | 6,986 |
| 2023-05-18 | $22.56 | $22.71 | $22.54 | $22.68 | $22.68 | 8,516 |
| 2023-05-17 | $22.27 | $22.76 | $22.27 | $22.70 | $22.70 | 18,937 |
| 2023-05-16 | $22.56 | $22.58 | $22.27 | $22.27 | $22.27 | 16,551 |
| 2023-05-15 | $22.60 | $22.91 | $22.60 | $22.73 | $22.73 | 15,114 |
| 2023-05-12 | $22.40 | $22.75 | $22.40 | $22.60 | $22.60 | 10,219 |
| 2023-05-11 | $22.57 | $22.82 | $22.50 | $22.50 | $22.50 | 8,385 |
| 2023-05-10 | $22.95 | $22.95 | $22.64 | $22.76 | $22.76 | 12,708 |
| 2023-05-09 | $22.79 | $23.05 | $22.70 | $22.80 | $22.80 | 13,104 |
| 2023-05-08 | $23.01 | $23.28 | $23.00 | $23.01 | $23.01 | 21,813 |
| 2023-05-05 | $23.02 | $23.24 | $22.95 | $23.18 | $23.18 | 9,585 |
| 2023-05-04 | $22.90 | $22.92 | $22.39 | $22.54 | $22.54 | 30,065 |
| 2023-05-03 | $23.14 | $23.36 | $22.97 | $22.98 | $22.98 | 13,112 |
| 2023-05-02 | $23.99 | $23.99 | $23.00 | $23.25 | $23.25 | 18,167 |
| 2023-05-01 | $24.02 | $24.20 | $23.82 | $23.85 | $23.85 | 23,567 |
| 2023-04-28 | $23.42 | $24.17 | $23.42 | $24.05 | $24.05 | 18,015 |
| 2023-04-27 | $23.25 | $23.72 | $23.25 | $23.63 | $23.63 | 8,988 |
| 2023-04-26 | $23.54 | $23.56 | $23.19 | $23.19 | $23.19 | 15,947 |
| 2023-04-25 | $24.02 | $24.02 | $23.52 | $23.58 | $23.58 | 16,161 |
| 2023-04-24 | $24.05 | $24.15 | $23.85 | $24.03 | $24.03 | 15,505 |
| 2023-04-21 | $24.03 | $24.21 | $24.00 | $24.05 | $24.05 | 10,709 |
| 2023-04-20 | $24.36 | $24.36 | $24.15 | $24.25 | $24.25 | 4,453 |
| 2023-04-19 | $24.20 | $24.54 | $24.20 | $24.36 | $24.36 | 9,537 |
| 2023-04-18 | $24.50 | $24.50 | $24.21 | $24.21 | $24.21 | 10,859 |
| 2023-04-17 | $24.34 | $24.50 | $24.20 | $24.50 | $24.50 | 9,311 |
| 2023-04-14 | $24.33 | $24.34 | $23.97 | $24.27 | $24.27 | 15,884 |
| 2023-04-13 | $24.11 | $24.20 | $23.97 | $24.16 | $24.16 | 15,467 |
| 2023-04-12 | $24.20 | $24.48 | $24.04 | $24.04 | $24.04 | 6,075 |
| 2023-04-11 | $24.05 | $24.49 | $24.05 | $24.24 | $24.24 | 15,701 |
| 2023-04-10 | $24.00 | $24.24 | $23.90 | $24.04 | $24.04 | 13,348 |
| 2023-04-06 | $23.91 | $24.19 | $23.91 | $24.19 | $24.19 | 8,514 |
| 2023-04-05 | $23.71 | $24.08 | $23.71 | $23.92 | $23.92 | 3,907 |
| 2023-04-04 | $24.40 | $24.40 | $23.75 | $23.94 | $23.94 | 12,123 |
| 2023-04-03 | $24.16 | $24.38 | $23.98 | $24.15 | $24.15 | 18,946 |
| 2023-03-31 | $23.90 | $24.00 | $23.77 | $23.93 | $23.93 | 9,870 |
| 2023-03-30 | $23.55 | $23.72 | $23.50 | $23.70 | $23.70 | 5,315 |
| 2023-03-29 | $22.92 | $23.48 | $22.92 | $23.33 | $23.33 | 11,474 |
| 2023-03-28 | $23.10 | $23.32 | $23.10 | $23.10 | $22.92 | 8,671 |
| 2023-03-27 | $22.76 | $23.34 | $22.76 | $23.02 | $22.84 | 23,438 |
| 2023-03-24 | $22.26 | $22.82 | $22.25 | $22.73 | $22.73 | 17,566 |
| 2023-03-23 | $22.90 | $23.23 | $22.50 | $22.53 | $22.53 | 21,786 |
| 2023-03-22 | $23.68 | $23.68 | $22.85 | $22.91 | $22.91 | 14,479 |
| 2023-03-21 | $23.02 | $23.80 | $23.02 | $23.47 | $23.47 | 13,173 |
| 2023-03-20 | $22.66 | $23.59 | $22.66 | $22.95 | $22.95 | 13,819 |
| 2023-03-17 | $23.00 | $23.27 | $22.57 | $22.80 | $22.80 | 20,966 |
| 2023-03-16 | $23.29 | $23.57 | $22.71 | $23.30 | $23.30 | 19,977 |
| 2023-03-15 | $23.20 | $23.39 | $23.13 | $23.13 | $23.13 | 19,093 |
| 2023-03-14 | $23.77 | $24.31 | $23.65 | $23.66 | $23.66 | 18,861 |
| 2023-03-13 | $24.00 | $24.05 | $23.35 | $23.35 | $23.35 | 49,096 |
| 2023-03-10 | $25.02 | $25.02 | $24.00 | $24.20 | $24.20 | 37,990 |
| 2023-03-09 | $26.00 | $26.00 | $25.09 | $25.10 | $25.10 | 23,727 |
| 2023-03-08 | $25.95 | $26.15 | $25.72 | $26.02 | $26.02 | 34,563 |
| 2023-03-07 | $26.64 | $26.64 | $25.90 | $25.91 | $25.91 | 86,034 |
| 2023-03-06 | $26.70 | $26.70 | $26.46 | $26.49 | $26.49 | 28,495 |
| 2023-03-03 | $26.39 | $26.55 | $26.28 | $26.50 | $26.50 | 23,977 |
| 2023-03-02 | $26.06 | $26.23 | $26.00 | $26.22 | $26.22 | 25,659 |
| 2023-03-01 | $26.30 | $26.39 | $26.05 | $26.05 | $26.05 | 28,006 |
| 2023-02-28 | $26.86 | $26.86 | $26.30 | $26.33 | $26.33 | 29,335 |
| 2023-02-27 | $26.55 | $26.90 | $26.34 | $26.62 | $26.62 | 98,755 |
| 2023-02-24 | $26.75 | $26.75 | $26.32 | $26.54 | $26.54 | 36,307 |
| 2023-02-23 | $27.00 | $27.11 | $26.66 | $27.01 | $26.82 | 25,360 |
| 2023-02-22 | $26.69 | $26.97 | $26.69 | $26.76 | $26.58 | 28,343 |
| 2023-02-21 | $27.31 | $27.39 | $26.66 | $26.68 | $26.50 | 60,408 |
| 2023-02-17 | $27.51 | $27.64 | $27.27 | $27.56 | $27.37 | 54,646 |
| 2023-02-16 | $27.81 | $27.89 | $27.60 | $27.69 | $27.50 | 36,198 |
| 2023-02-15 | $27.78 | $27.88 | $27.70 | $27.81 | $27.62 | 76,094 |
| 2023-02-14 | $27.91 | $28.07 | $27.70 | $27.80 | $27.61 | 108,275 |
| 2023-02-13 | $27.88 | $27.96 | $27.70 | $27.91 | $27.72 | 99,323 |
| 2023-02-10 | $27.55 | $27.77 | $27.45 | $27.77 | $27.58 | 66,483 |
| 2023-02-09 | $28.30 | $28.30 | $27.38 | $27.45 | $27.26 | 188,663 |
| 2023-02-08 | $28.00 | $28.06 | $27.75 | $27.97 | $27.78 | 164,329 |
| 2023-02-07 | $27.76 | $28.20 | $27.76 | $28.17 | $27.98 | 11,160 |
| 2023-02-06 | $28.11 | $28.11 | $27.54 | $27.75 | $27.56 | 12,504 |
| 2023-02-03 | $28.26 | $28.26 | $28.10 | $28.11 | $27.92 | 12,305 |
| 2023-02-02 | $28.21 | $28.47 | $28.10 | $28.36 | $28.17 | 16,589 |
| 2023-02-01 | $27.90 | $28.12 | $27.58 | $28.02 | $27.83 | 10,899 |
| 2023-01-31 | $27.64 | $27.85 | $27.50 | $27.83 | $27.64 | 19,785 |
| 2023-01-30 | $28.14 | $28.14 | $27.49 | $27.57 | $27.38 | 37,969 |
| 2023-01-27 | $27.17 | $27.90 | $27.17 | $27.73 | $27.54 | 16,945 |
| 2023-01-26 | $27.91 | $27.91 | $27.41 | $27.75 | $27.39 | 23,203 |
| 2023-01-25 | $27.50 | $27.54 | $27.10 | $27.54 | $27.18 | 10,151 |
| 2023-01-24 | $27.58 | $27.58 | $27.24 | $27.47 | $27.11 | 17,092 |
| 2023-01-23 | $27.75 | $27.75 | $27.30 | $27.54 | $27.18 | 18,412 |
| 2023-01-20 | $27.01 | $27.17 | $26.76 | $27.10 | $26.74 | 11,714 |
| 2023-01-19 | $26.92 | $26.92 | $26.45 | $26.84 | $26.49 | 8,057 |
| 2023-01-18 | $27.79 | $28.01 | $26.79 | $26.92 | $26.57 | 32,569 |
| 2023-01-17 | $27.51 | $27.51 | $27.20 | $27.31 | $26.95 | 62,809 |
| 2023-01-13 | $27.01 | $27.31 | $27.01 | $27.29 | $26.93 | 2,378 |
| 2023-01-12 | $27.00 | $27.27 | $26.97 | $27.12 | $26.77 | 5,573 |
| 2023-01-11 | $26.74 | $26.85 | $26.66 | $26.85 | $26.50 | 8,521 |
| 2023-01-10 | $26.37 | $26.53 | $26.08 | $26.49 | $26.14 | 6,658 |
| 2023-01-09 | $26.68 | $26.68 | $26.36 | $26.36 | $26.02 | 10,286 |
| 2023-01-06 | $26.08 | $26.39 | $25.95 | $26.38 | $26.04 | 3,453 |
| 2023-01-05 | $25.81 | $25.81 | $25.48 | $25.73 | $25.39 | 4,603 |
| 2023-01-04 | $25.39 | $25.89 | $25.39 | $25.82 | $25.48 | 5,319 |
| 2023-01-03 | $25.10 | $25.47 | $25.10 | $25.27 | $24.94 | 7,152 |
| 2022-12-30 | $25.29 | $25.29 | $24.97 | $25.14 | $24.81 | 6,828 |
| 2022-12-29 | $26.29 | $27.00 | $24.57 | $24.98 | $24.65 | 25,125 |
| 2022-12-28 | $26.50 | $26.50 | $24.71 | $25.06 | $24.73 | 13,728 |
| 2022-12-27 | $25.52 | $25.57 | $25.48 | $25.57 | $24.91 | 10,541 |
| 2022-12-23 | $25.00 | $25.46 | $25.00 | $25.46 | $24.81 | 1,224 |
| 2022-12-22 | $25.11 | $25.17 | $24.86 | $25.17 | $24.52 | 1,645 |
| 2022-12-21 | $25.33 | $25.51 | $25.32 | $25.42 | $24.76 | 3,697 |
| 2022-12-20 | $24.90 | $25.16 | $24.90 | $25.02 | $25.02 | 17,471 |
| 2022-12-19 | $24.93 | $25.31 | $24.83 | $24.92 | $24.92 | 18,625 |
| 2022-12-16 | $25.52 | $25.52 | $24.97 | $25.17 | $25.17 | 5,845 |
| 2022-12-15 | $25.54 | $25.73 | $25.50 | $25.59 | $25.59 | 4,999 |
| 2022-12-14 | $26.16 | $26.25 | $25.76 | $26.06 | $26.06 | 3,112 |
| 2022-12-13 | $26.55 | $26.56 | $26.09 | $26.16 | $26.16 | 5,128 |
| 2022-12-12 | $25.86 | $25.95 | $25.55 | $25.95 | $25.95 | 4,824 |
| 2022-12-09 | $25.95 | $25.95 | $25.64 | $25.64 | $25.64 | 3,230 |
| 2022-12-08 | $26.00 | $26.03 | $25.85 | $25.85 | $25.85 | 3,387 |
| 2022-12-07 | $25.66 | $26.00 | $25.66 | $25.86 | $25.86 | 6,540 |
| 2022-12-06 | $26.12 | $26.21 | $25.66 | $25.85 | $25.85 | 6,052 |
| 2022-12-05 | $26.46 | $26.63 | $26.21 | $26.24 | $26.24 | 3,921 |
| 2022-12-02 | $26.91 | $26.94 | $26.68 | $26.82 | $26.82 | 10,378 |
| 2022-12-01 | $27.02 | $27.10 | $26.98 | $27.00 | $27.00 | 5,192 |
| 2022-11-30 | $26.43 | $27.00 | $26.40 | $26.87 | $26.87 | 9,700 |
| 2022-11-29 | $26.54 | $26.64 | $26.50 | $26.58 | $26.58 | 7,405 |
| 2022-11-28 | $27.07 | $27.07 | $26.40 | $26.43 | $26.43 | 11,268 |
| 2022-11-25 | $26.94 | $27.05 | $26.72 | $26.89 | $26.89 | 2,746 |
| 2022-11-23 | $26.82 | $26.82 | $26.62 | $26.73 | $26.73 | 10,853 |
| 2022-11-22 | $26.80 | $27.49 | $26.65 | $26.97 | $26.79 | 83,079 |
| 2022-11-21 | $26.30 | $27.20 | $26.15 | $26.54 | $26.37 | 28,621 |
| 2022-11-18 | $26.36 | $26.38 | $26.27 | $26.36 | $26.19 | 647 |
| 2022-11-17 | $26.19 | $26.26 | $25.93 | $26.24 | $26.07 | 13,859 |
| 2022-11-16 | $26.68 | $26.68 | $26.48 | $26.48 | $26.31 | 1,137 |
| 2022-11-15 | $26.42 | $27.10 | $26.42 | $26.84 | $26.66 | 4,228 |
| 2022-11-14 | $27.12 | $27.12 | $26.76 | $26.76 | $26.59 | 8,171 |
| 2022-11-11 | $26.26 | $27.08 | $26.26 | $27.08 | $26.90 | 5,366 |
| 2022-11-10 | $25.50 | $26.55 | $25.50 | $26.55 | $26.37 | 1,646 |
| 2022-11-09 | $25.54 | $25.54 | $25.20 | $25.21 | $25.05 | 5,088 |
| 2022-11-08 | $25.80 | $25.92 | $25.80 | $25.89 | $25.73 | 1,138 |
| 2022-11-07 | $25.60 | $25.61 | $25.47 | $25.61 | $25.44 | 3,397 |
| 2022-11-04 | $25.19 | $25.69 | $25.00 | $25.37 | $25.21 | 5,013 |
| 2022-11-03 | $25.35 | $25.35 | $24.75 | $25.00 | $24.83 | 4,141 |
| 2022-11-02 | $25.42 | $25.69 | $25.35 | $25.35 | $25.19 | 2,441 |
| 2022-11-01 | $25.90 | $25.93 | $25.78 | $25.78 | $25.61 | 8,396 |
| 2022-10-31 | $25.33 | $25.70 | $25.33 | $25.69 | $25.52 | 2,538 |
| 2022-10-28 | $25.21 | $25.73 | $25.21 | $25.67 | $25.50 | 3,971 |
| 2022-10-27 | $25.44 | $25.44 | $25.05 | $25.19 | $25.03 | 2,928 |
| 2022-10-26 | $25.05 | $25.38 | $25.05 | $25.16 | $25.00 | 4,167 |
| 2022-10-25 | $24.62 | $25.19 | $24.62 | $25.06 | $24.72 | 9,025 |
| 2022-10-24 | $24.49 | $24.66 | $24.48 | $24.57 | $24.24 | 5,956 |
| 2022-10-21 | $23.85 | $24.26 | $23.75 | $24.26 | $24.26 | 2,750 |
| 2022-10-20 | $24.22 | $24.22 | $23.86 | $23.86 | $23.86 | 2,826 |
| 2022-10-19 | $24.59 | $24.89 | $24.20 | $24.20 | $24.20 | 7,923 |
| 2022-10-18 | $23.76 | $24.57 | $23.76 | $24.43 | $24.43 | 6,200 |
| 2022-10-17 | $23.61 | $24.27 | $23.61 | $24.25 | $24.25 | 8,249 |
| 2022-10-14 | $24.00 | $24.13 | $23.57 | $23.68 | $23.68 | 12,069 |
| 2022-10-13 | $23.19 | $24.10 | $23.19 | $24.01 | $24.01 | 2,452 |
| 2022-10-12 | $23.07 | $23.40 | $23.07 | $23.35 | $23.35 | 2,082 |
| 2022-10-11 | $23.23 | $23.53 | $23.06 | $23.29 | $23.29 | 8,240 |
| 2022-10-10 | $23.95 | $23.95 | $23.25 | $23.35 | $23.35 | 3,347 |
| 2022-10-07 | $24.06 | $24.06 | $23.64 | $23.64 | $23.64 | 5,501 |
| 2022-10-06 | $24.36 | $24.36 | $24.14 | $24.14 | $24.14 | 1,107 |
| 2022-10-05 | $24.29 | $24.77 | $24.19 | $24.57 | $24.57 | 2,219 |
| 2022-10-04 | $24.09 | $24.92 | $24.09 | $24.89 | $24.89 | 6,416 |
| 2022-10-03 | $23.41 | $24.09 | $23.41 | $23.96 | $23.96 | 4,903 |
| 2022-09-30 | $23.38 | $23.60 | $23.25 | $23.34 | $23.34 | 4,606 |
| 2022-09-29 | $23.40 | $23.40 | $23.02 | $23.19 | $23.19 | 11,702 |
| 2022-09-28 | $23.60 | $24.01 | $23.60 | $23.86 | $23.86 | 4,894 |
| 2022-09-27 | $23.70 | $23.98 | $23.40 | $23.62 | $23.45 | 10,357 |
| 2022-09-26 | $24.22 | $24.37 | $23.62 | $23.78 | $23.61 | 9,639 |
| 2022-09-23 | $24.82 | $24.87 | $24.22 | $24.52 | $24.34 | 18,626 |
| 2022-09-22 | $26.10 | $26.10 | $25.57 | $25.57 | $25.38 | 4,959 |
| 2022-09-21 | $26.36 | $26.45 | $25.89 | $25.93 | $25.74 | 4,486 |
| 2022-09-20 | $26.73 | $26.73 | $26.03 | $26.18 | $25.99 | 31,275 |
| 2022-09-19 | $26.63 | $26.73 | $26.49 | $26.73 | $26.54 | 4,443 |
| 2022-09-16 | $26.36 | $26.68 | $26.28 | $26.67 | $26.48 | 5,679 |
| 2022-09-15 | $27.00 | $27.20 | $26.76 | $26.83 | $26.63 | 10,031 |
| 2022-09-14 | $27.20 | $27.20 | $26.95 | $27.02 | $26.83 | 6,722 |
| 2022-09-13 | $27.94 | $27.94 | $27.04 | $27.07 | $26.87 | 11,348 |
| 2022-09-12 | $28.00 | $28.24 | $28.00 | $28.11 | $27.90 | 4,891 |
| 2022-09-09 | $27.43 | $27.78 | $27.43 | $27.76 | $27.76 | 5,427 |
| 2022-09-08 | $27.35 | $27.41 | $26.95 | $27.30 | $27.30 | 7,565 |
| 2022-09-07 | $27.09 | $27.28 | $26.92 | $27.27 | $27.27 | 5,423 |
| 2022-09-06 | $27.55 | $27.55 | $26.89 | $27.00 | $27.00 | 9,353 |
| 2022-09-02 | $27.57 | $27.75 | $27.20 | $27.20 | $27.20 | 3,703 |
| 2022-09-01 | $27.58 | $27.58 | $26.98 | $27.13 | $27.13 | 5,412 |
| 2022-08-31 | $27.34 | $27.65 | $27.33 | $27.49 | $27.49 | 8,696 |
| 2022-08-30 | $29.35 | $29.35 | $27.51 | $27.78 | $27.78 | 9,309 |
| 2022-08-29 | $28.21 | $28.21 | $27.96 | $28.11 | $28.11 | 10,943 |
| 2022-08-26 | $28.84 | $28.84 | $28.20 | $28.21 | $28.21 | 7,907 |
| 2022-08-25 | $28.77 | $28.84 | $28.63 | $28.82 | $28.82 | 15,756 |
| 2022-08-24 | $28.70 | $28.70 | $28.44 | $28.49 | $28.49 | 3,204 |
| 2022-08-23 | $28.59 | $28.82 | $28.59 | $28.65 | $28.47 | 7,322 |
| 2022-08-22 | $29.10 | $29.10 | $28.45 | $28.50 | $28.33 | 9,744 |
| 2022-08-19 | $29.01 | $29.08 | $28.90 | $28.94 | $28.76 | 5,051 |
| 2022-08-18 | $29.35 | $29.35 | $29.13 | $29.16 | $28.98 | 8,181 |
| 2022-08-17 | $29.37 | $29.37 | $29.00 | $29.15 | $28.97 | 9,658 |
| 2022-08-16 | $29.22 | $29.63 | $29.21 | $29.46 | $29.28 | 6,388 |
| 2022-08-15 | $29.27 | $29.37 | $29.00 | $29.33 | $29.15 | 11,760 |
| 2022-08-12 | $29.20 | $29.27 | $28.91 | $29.27 | $29.09 | 2,658 |
| 2022-08-11 | $29.15 | $29.15 | $29.00 | $29.04 | $28.86 | 2,145 |
| 2022-08-10 | $28.74 | $28.80 | $28.57 | $28.64 | $28.46 | 6,579 |
| 2022-08-09 | $28.53 | $28.53 | $28.23 | $28.29 | $28.12 | 8,153 |
| 2022-08-08 | $28.25 | $28.69 | $28.25 | $28.32 | $28.15 | 3,840 |
| 2022-08-05 | $27.94 | $28.13 | $27.94 | $28.10 | $27.93 | 6,437 |
| 2022-08-04 | $28.51 | $28.51 | $27.94 | $27.94 | $27.76 | 7,945 |
| 2022-08-03 | $28.45 | $28.49 | $28.36 | $28.40 | $28.22 | 7,329 |
| 2022-08-02 | $28.60 | $28.60 | $28.00 | $28.35 | $28.18 | 6,189 |
| 2022-08-01 | $28.44 | $28.65 | $28.25 | $28.58 | $28.41 | 9,552 |
| 2022-07-29 | $28.33 | $28.64 | $28.16 | $28.59 | $28.41 | 7,886 |
| 2022-07-28 | $28.01 | $28.15 | $27.91 | $28.08 | $27.91 | 4,436 |
| 2022-07-27 | $27.47 | $28.03 | $27.47 | $27.99 | $27.82 | 5,822 |
| 2022-07-26 | $27.70 | $27.71 | $27.46 | $27.46 | $27.30 | 6,768 |
| 2022-07-25 | $27.40 | $27.92 | $27.40 | $27.89 | $27.55 | 8,168 |
| 2022-07-22 | $27.31 | $27.78 | $27.31 | $27.38 | $27.04 | 3,209 |
| 2022-07-21 | $27.71 | $27.71 | $27.30 | $27.52 | $27.18 | 5,748 |
| 2022-07-20 | $27.81 | $27.93 | $27.60 | $27.82 | $27.48 | 9,840 |
| 2022-07-19 | $27.47 | $27.84 | $27.36 | $27.81 | $27.46 | 8,460 |
| 2022-07-18 | $27.42 | $27.49 | $27.19 | $27.20 | $26.87 | 7,252 |
| 2022-07-15 | $26.62 | $27.09 | $26.51 | $27.01 | $26.68 | 16,625 |
| 2022-07-14 | $26.95 | $26.95 | $26.10 | $26.50 | $26.17 | 30,443 |
| 2022-07-13 | $26.85 | $26.97 | $26.64 | $26.86 | $26.53 | 3,107 |
| 2022-07-12 | $27.00 | $27.16 | $26.89 | $26.89 | $26.56 | 6,996 |
| 2022-07-11 | $27.29 | $27.29 | $26.81 | $26.96 | $26.62 | 5,357 |
| 2022-07-08 | $27.00 | $27.24 | $26.98 | $27.17 | $26.83 | 7,182 |
| 2022-07-07 | $26.95 | $27.27 | $26.95 | $27.14 | $26.80 | 9,572 |
| 2022-07-06 | $26.60 | $26.78 | $26.33 | $26.78 | $26.44 | 5,090 |
| 2022-07-05 | $27.08 | $27.08 | $26.50 | $26.87 | $26.53 | 5,640 |
| 2022-07-01 | $26.86 | $27.20 | $26.10 | $27.20 | $26.86 | 4,747 |
| 2022-06-30 | $27.02 | $27.02 | $26.64 | $26.72 | $26.39 | 8,001 |
| 2022-06-29 | $27.53 | $27.53 | $26.99 | $27.03 | $26.70 | 9,370 |
| 2022-06-28 | $27.87 | $28.00 | $27.34 | $27.34 | $27.00 | 9,571 |
| 2022-06-27 | $27.34 | $27.62 | $27.34 | $27.46 | $27.12 | 10,966 |
| 2022-06-24 | $27.38 | $27.63 | $27.38 | $27.48 | $26.97 | 16,075 |
| 2022-06-23 | $27.02 | $27.02 | $26.50 | $26.75 | $26.26 | 21,904 |
| 2022-06-22 | $26.68 | $26.97 | $26.68 | $26.84 | $26.34 | 3,190 |
| 2022-06-21 | $26.95 | $27.07 | $26.87 | $26.92 | $26.42 | 4,180 |
| 2022-06-17 | $26.45 | $26.67 | $26.00 | $26.33 | $25.84 | 11,979 |
| 2022-06-16 | $27.57 | $27.57 | $26.10 | $26.13 | $25.64 | 27,342 |
| 2022-06-15 | $27.52 | $27.61 | $27.03 | $27.39 | $26.88 | 9,248 |
| 2022-06-14 | $27.39 | $27.63 | $26.83 | $27.03 | $26.53 | 14,261 |
| 2022-06-13 | $29.00 | $29.00 | $27.40 | $27.40 | $26.89 | 30,602 |
| 2022-06-10 | $29.55 | $29.55 | $29.09 | $29.33 | $28.79 | 43,655 |
| 2022-06-09 | $30.34 | $30.34 | $29.82 | $29.82 | $29.27 | 15,120 |
| 2022-06-08 | $30.99 | $30.99 | $30.23 | $30.34 | $29.77 | 19,401 |
| 2022-06-07 | $30.48 | $30.74 | $30.24 | $30.74 | $30.17 | 29,010 |
| 2022-06-06 | $30.48 | $30.52 | $30.32 | $30.39 | $29.82 | 16,267 |
| 2022-06-03 | $30.45 | $30.48 | $30.19 | $30.20 | $29.63 | 14,070 |
| 2022-06-02 | $30.61 | $30.61 | $30.08 | $30.55 | $29.98 | 20,146 |
| 2022-06-01 | $30.75 | $30.75 | $30.07 | $30.44 | $29.87 | 32,266 |
| 2022-05-31 | $30.59 | $30.59 | $30.16 | $30.51 | $29.94 | 12,932 |
| 2022-05-27 | $30.36 | $30.47 | $30.15 | $30.47 | $29.90 | 16,366 |
| 2022-05-26 | $29.80 | $30.15 | $29.80 | $30.00 | $29.44 | 12,830 |
| 2022-05-25 | $29.33 | $29.74 | $29.33 | $29.66 | $29.11 | 4,870 |
| 2022-05-24 | $29.50 | $29.50 | $28.78 | $29.38 | $28.66 | 6,156 |
| 2022-05-23 | $28.97 | $29.50 | $28.97 | $29.19 | $28.48 | 7,515 |
| 2022-05-20 | $28.85 | $28.97 | $28.29 | $28.72 | $28.02 | 6,683 |
| 2022-05-19 | $28.75 | $29.05 | $28.72 | $28.81 | $28.10 | 2,268 |
| 2022-05-18 | $29.71 | $29.71 | $28.97 | $28.99 | $28.28 | 10,388 |
| 2022-05-17 | $29.50 | $29.75 | $29.49 | $29.74 | $29.01 | 3,064 |
| 2022-05-16 | $29.00 | $29.44 | $28.90 | $29.24 | $28.53 | 9,096 |
| 2022-05-13 | $28.76 | $29.06 | $28.67 | $28.96 | $28.25 | 12,237 |
| 2022-05-12 | $28.10 | $28.41 | $27.83 | $28.32 | $27.62 | 6,761 |
| 2022-05-11 | $28.32 | $29.13 | $28.32 | $28.37 | $27.68 | 9,448 |
| 2022-05-10 | $29.30 | $29.30 | $28.28 | $28.54 | $27.84 | 11,112 |
| 2022-05-09 | $29.76 | $29.76 | $28.75 | $28.82 | $28.12 | 7,106 |
| 2022-05-06 | $29.81 | $29.81 | $29.42 | $29.76 | $29.03 | 6,482 |
| 2022-05-05 | $29.95 | $30.03 | $29.49 | $29.70 | $28.98 | 5,163 |
| 2022-05-04 | $29.67 | $30.39 | $29.65 | $30.36 | $29.62 | 11,195 |
| 2022-05-03 | $29.26 | $29.68 | $29.25 | $29.58 | $28.86 | 6,439 |
| 2022-05-02 | $29.04 | $29.27 | $28.51 | $28.97 | $28.26 | 12,335 |
| 2022-04-29 | $29.93 | $29.93 | $29.07 | $29.08 | $28.37 | 10,969 |
| 2022-04-28 | $29.64 | $29.97 | $29.45 | $29.92 | $29.19 | 4,244 |
| 2022-04-27 | $29.91 | $29.91 | $29.41 | $29.43 | $28.71 | 14,544 |
| 2022-04-26 | $30.31 | $30.31 | $29.79 | $29.79 | $28.89 | 14,099 |
| 2022-04-25 | $30.77 | $30.77 | $29.74 | $30.33 | $29.41 | 15,393 |
| 2022-04-22 | $31.30 | $31.30 | $30.53 | $30.53 | $29.61 | 9,827 |
| 2022-04-21 | $31.52 | $31.82 | $31.19 | $31.27 | $30.33 | 7,737 |
| 2022-04-20 | $31.18 | $31.57 | $31.18 | $31.46 | $30.51 | 3,781 |
| 2022-04-19 | $30.95 | $31.22 | $30.95 | $31.17 | $30.23 | 6,021 |
| 2022-04-18 | $30.86 | $31.11 | $30.86 | $30.95 | $30.02 | 11,001 |
| 2022-04-14 | $30.90 | $31.07 | $30.87 | $31.03 | $30.09 | 3,696 |
| 2022-04-13 | $30.91 | $30.91 | $30.77 | $30.87 | $29.94 | 9,535 |
| 2022-04-12 | $31.48 | $31.55 | $30.57 | $30.58 | $29.66 | 10,304 |
| 2022-04-11 | $31.05 | $31.85 | $30.60 | $30.60 | $29.68 | 22,362 |
| 2022-04-08 | $30.66 | $31.11 | $30.50 | $31.11 | $30.17 | 15,464 |
| 2022-04-07 | $30.76 | $30.84 | $30.25 | $30.56 | $29.63 | 14,466 |
| 2022-04-06 | $30.51 | $31.69 | $30.51 | $30.72 | $29.79 | 21,262 |
| 2022-04-05 | $31.11 | $31.27 | $30.70 | $30.70 | $29.77 | 16,058 |
| 2022-04-04 | $31.42 | $31.42 | $30.86 | $31.03 | $30.09 | 23,734 |
| 2022-04-01 | $31.03 | $31.16 | $30.86 | $31.16 | $30.22 | 13,771 |
| 2022-03-31 | $31.20 | $31.21 | $30.89 | $30.89 | $29.95 | 10,107 |
| 2022-03-30 | $31.13 | $31.20 | $30.98 | $31.02 | $30.08 | 14,166 |
| 2022-03-29 | $30.86 | $31.13 | $30.85 | $31.07 | $30.14 | 13,141 |
| 2022-03-28 | $31.03 | $31.03 | $30.53 | $30.78 | $29.85 | 29,475 |
| 2022-03-25 | $30.71 | $31.03 | $30.71 | $31.03 | $29.92 | 14,481 |
| 2022-03-24 | $30.71 | $30.71 | $30.43 | $30.58 | $29.49 | 19,970 |
| 2022-03-23 | $30.86 | $30.86 | $30.39 | $30.41 | $29.32 | 45,090 |
| 2022-03-22 | $30.67 | $30.82 | $30.42 | $30.56 | $29.47 | 135,103 |
| 2022-03-21 | $30.59 | $30.63 | $30.35 | $30.38 | $29.30 | 62,335 |
| 2022-03-18 | $30.29 | $31.10 | $30.05 | $30.34 | $29.26 | 68,705 |
| 2022-03-17 | $30.61 | $30.61 | $29.75 | $30.16 | $29.08 | 62,271 |
| 2022-03-16 | $29.89 | $30.65 | $29.45 | $29.84 | $28.78 | 96,181 |
| 2022-03-15 | $29.60 | $29.60 | $29.26 | $29.47 | $28.42 | 11,979 |
| 2022-03-14 | $29.60 | $29.78 | $29.29 | $29.32 | $28.27 | 6,986 |
| 2022-03-11 | $29.95 | $30.01 | $29.67 | $29.67 | $28.61 | 7,217 |
| 2022-03-10 | $29.83 | $29.84 | $29.50 | $29.76 | $28.70 | 14,236 |
| 2022-03-09 | $29.98 | $30.00 | $29.77 | $29.83 | $28.77 | 14,487 |
| 2022-03-08 | $30.00 | $30.55 | $29.55 | $29.56 | $28.50 | 55,533 |
| 2022-03-07 | $29.99 | $29.99 | $29.48 | $29.48 | $28.43 | 6,298 |
| 2022-03-04 | $30.20 | $30.20 | $29.88 | $30.09 | $29.02 | 7,985 |
| 2022-03-03 | $30.16 | $30.37 | $30.16 | $30.30 | $29.22 | 4,865 |
| 2022-03-02 | $29.86 | $30.26 | $29.85 | $30.17 | $29.09 | 9,440 |
| 2022-03-01 | $29.80 | $29.80 | $29.44 | $29.51 | $28.46 | 3,842 |
| 2022-02-28 | $29.96 | $29.96 | $29.66 | $29.92 | $28.85 | 3,883 |
| 2022-02-25 | $28.98 | $30.04 | $28.98 | $30.03 | $28.96 | 9,038 |
| 2022-02-24 | $28.41 | $29.42 | $28.41 | $29.35 | $28.30 | 4,389 |
| 2022-02-23 | $29.83 | $29.83 | $29.23 | $29.23 | $28.19 | 2,040 |
| 2022-02-22 | $30.03 | $30.03 | $29.62 | $29.75 | $28.52 | 3,915 |
| 2022-02-18 | $30.23 | $30.28 | $30.03 | $30.10 | $28.86 | 3,682 |
| 2022-02-17 | $30.43 | $30.43 | $30.14 | $30.14 | $28.89 | 2,694 |
| 2022-02-16 | $30.52 | $30.52 | $30.28 | $30.45 | $29.19 | 5,044 |
| 2022-02-15 | $30.22 | $30.32 | $30.14 | $30.23 | $28.98 | 4,362 |
| 2022-02-14 | $30.30 | $30.30 | $29.90 | $29.95 | $28.71 | 6,849 |
| 2022-02-11 | $30.48 | $30.60 | $30.35 | $30.35 | $29.09 | 2,928 |
| 2022-02-10 | $30.69 | $30.77 | $30.29 | $30.36 | $29.10 | 12,148 |
| 2022-02-09 | $30.81 | $30.81 | $30.66 | $30.70 | $29.42 | 2,012 |
| 2022-02-08 | $30.54 | $30.59 | $30.47 | $30.53 | $29.27 | 11,841 |
| 2022-02-07 | $30.67 | $30.67 | $30.41 | $30.45 | $29.19 | 3,171 |
| 2022-02-04 | $30.34 | $30.37 | $30.16 | $30.37 | $29.11 | 2,398 |
| 2022-02-03 | $30.62 | $30.64 | $30.37 | $30.37 | $29.11 | 2,295 |
| 2022-02-02 | $30.70 | $30.70 | $30.48 | $30.64 | $29.37 | 3,945 |
| 2022-02-01 | $30.52 | $30.63 | $30.52 | $30.63 | $29.36 | 1,608 |
| 2022-01-31 | $30.08 | $30.37 | $30.04 | $30.37 | $29.12 | 1,692 |
| 2022-01-28 | $29.77 | $30.15 | $29.59 | $30.15 | $28.90 | 18,496 |
| 2022-01-27 | $30.47 | $30.55 | $29.77 | $29.91 | $28.67 | 4,013 |
| 2022-01-26 | $30.46 | $30.51 | $29.91 | $29.91 | $28.67 | 4,986 |
| 2022-01-25 | $30.01 | $30.45 | $29.95 | $30.31 | $28.89 | 1,040 |
| 2022-01-24 | $30.53 | $31.50 | $29.24 | $29.96 | $28.55 | 4,821 |
| 2022-01-21 | $30.38 | $30.45 | $30.16 | $30.16 | $28.74 | 848 |
| 2022-01-20 | $30.90 | $31.14 | $30.49 | $30.50 | $29.07 | 10,383 |
| 2022-01-19 | $31.00 | $31.21 | $30.92 | $30.92 | $29.47 | 2,621 |
| 2022-01-18 | $31.42 | $31.42 | $31.14 | $31.23 | $29.76 | 9,504 |
| 2022-01-14 | $31.27 | $31.44 | $31.19 | $31.44 | $29.97 | 1,592 |
| 2022-01-13 | $31.45 | $31.57 | $31.31 | $31.32 | $29.85 | 3,313 |
| 2022-01-12 | $31.33 | $31.38 | $31.25 | $31.35 | $29.88 | 2,136 |
| 2022-01-11 | $30.99 | $31.29 | $30.99 | $31.29 | $29.82 | 2,185 |
| 2022-01-10 | $30.98 | $31.04 | $30.96 | $31.04 | $29.58 | 1,786 |
| 2022-01-07 | $30.95 | $31.08 | $30.94 | $31.08 | $29.62 | 6,451 |
| 2022-01-06 | $30.79 | $30.81 | $30.65 | $30.80 | $29.36 | 18,990 |
| 2022-01-05 | $30.98 | $31.27 | $30.61 | $30.61 | $29.17 | 2,428 |
| 2022-01-04 | $30.91 | $31.44 | $30.80 | $31.44 | $29.96 | 745 |
| 2022-01-03 | $30.28 | $30.67 | $30.28 | $30.67 | $29.23 | 1,109 |
| 2021-12-31 | $30.15 | $30.34 | $30.15 | $30.34 | $28.92 | 2,121 |
| 2021-12-30 | $30.27 | $30.27 | $30.14 | $30.16 | $28.75 | 1,655 |
| 2021-12-29 | $30.02 | $30.20 | $30.02 | $30.17 | $28.76 | 4,918 |
InfraCap Equity Income Fund ETF (ICAP) News Headlines
.jpg)
BlueFive Capital raises $2 billion private equity fund for Gulf expansion
None
reuters.com July 10, 2025.jpg)
.jpg)
Most Gulf shares rise on Fed rate cut hopes; corporate earnings mixed
None
reuters.com Aug. 14, 2025Recent InfraCap Equity Income Fund ETF (ICAP) News
.jpg)
Similar Companies to InfraCap Equity Income Fund ETF (ICAP) 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 | -- | -- | -- |