Simplify US Equity PLUS Downside Convexity ETF (SPD) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.91 ($0.23) 0.68%
Simplify US Equity PLUS Downside Convexity ETF - Daily Information
Click for more stock information on Simplify US Equity PLUS Downside Convexity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.26 |
| Previous Close | $34.91 |
| High | $35.50 |
| Low | $34.91 |
| Adjusted Open | $35.26 |
| Previous Adjusted Close | $34.91 |
| Adjusted High | $35.50 |
| Adjusted Low | $34.91 |
About Simplify US Equity PLUS Downside Convexity ETF (SPD)
Simplify US Equity PLUS Downside Convexity ETF
Invest in Simplify US Equity PLUS Downside Convexity ETF (SPD)
Historical Stock Data for Simplify US Equity PLUS Downside Convexity ETF (SPD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $35.26 | $35.50 | $34.91 | $34.91 | $34.91 | 565,353 |
| 2025-04-30 | $33.99 | $34.68 | $33.95 | $34.68 | $34.68 | 43,125 |
| 2025-04-29 | $34.18 | $34.76 | $34.18 | $34.71 | $34.71 | 10,378 |
| 2025-04-28 | $34.65 | $34.65 | $34.07 | $34.49 | $34.49 | 3,589 |
| 2025-04-25 | $34.20 | $34.54 | $34.07 | $34.48 | $34.48 | 54,130 |
| 2025-04-24 | $34.12 | $34.37 | $34.12 | $34.37 | $34.37 | 2,540 |
| 2025-04-23 | $34.28 | $34.30 | $33.30 | $33.30 | $33.30 | 18,019 |
| 2025-04-22 | $32.47 | $33.02 | $32.47 | $32.87 | $32.87 | 8,886 |
| 2025-04-21 | $32.56 | $32.56 | $32.05 | $32.25 | $32.25 | 11,315 |
| 2025-04-17 | $32.86 | $33.02 | $32.81 | $32.85 | $32.85 | 19,664 |
| 2025-04-16 | $33.16 | $33.21 | $32.70 | $32.94 | $32.94 | 12,195 |
| 2025-04-15 | $34.02 | $34.02 | $33.48 | $33.62 | $33.62 | 13,254 |
| 2025-04-14 | $34.12 | $34.38 | $33.80 | $33.84 | $33.84 | 24,319 |
| 2025-04-11 | $33.96 | $35.99 | $32.93 | $33.85 | $33.85 | 20,103 |
| 2025-04-10 | $33.70 | $33.70 | $32.78 | $33.20 | $33.20 | 29,607 |
| 2025-04-09 | $30.49 | $34.50 | $30.49 | $34.41 | $34.41 | 66,289 |
| 2025-04-08 | $31.75 | $32.22 | $29.54 | $29.70 | $29.70 | 60,584 |
| 2025-04-07 | $29.93 | $32.05 | $29.73 | $30.72 | $30.72 | 35,074 |
| 2025-04-04 | $30.27 | $32.13 | $30.26 | $32.13 | $32.13 | 461,281 |
| 2025-04-03 | $30.61 | $30.61 | $30.11 | $30.19 | $30.19 | 3,498 |
| 2025-04-02 | $31.03 | $31.48 | $31.03 | $31.37 | $31.37 | 9,000 |
| 2025-04-01 | $30.70 | $31.08 | $30.70 | $31.05 | $31.05 | 196,066 |
| 2025-03-31 | $30.57 | $30.98 | $30.47 | $30.93 | $30.93 | 1,875 |
| 2025-03-28 | $31.32 | $31.32 | $30.82 | $30.84 | $30.84 | 7,108 |
| 2025-03-27 | $31.47 | $31.57 | $31.43 | $31.43 | $31.43 | 22,183 |
| 2025-03-26 | $31.66 | $31.66 | $31.38 | $31.53 | $31.53 | 1,266 |
| 2025-03-25 | $32.00 | $32.04 | $31.82 | $31.82 | $31.74 | 41,516 |
| 2025-03-24 | $31.89 | $31.96 | $31.85 | $31.96 | $31.88 | 3,053 |
| 2025-03-21 | $31.29 | $31.46 | $31.27 | $31.46 | $31.38 | 4,758 |
| 2025-03-20 | $31.48 | $31.75 | $31.43 | $31.49 | $31.49 | 10,378 |
| 2025-03-19 | $31.49 | $31.58 | $31.49 | $31.58 | $31.58 | 3,817 |
| 2025-03-18 | $31.33 | $31.43 | $31.22 | $31.32 | $31.32 | 390,710 |
| 2025-03-17 | $31.62 | $31.80 | $31.50 | $31.69 | $31.69 | 36,668 |
| 2025-03-14 | $31.11 | $31.54 | $31.11 | $31.53 | $31.53 | 10,328 |
| 2025-03-13 | $31.28 | $31.28 | $30.92 | $30.92 | $30.92 | 5,998 |
| 2025-03-12 | $31.46 | $31.52 | $31.25 | $31.35 | $31.35 | 11,392 |
| 2025-03-11 | $31.29 | $31.43 | $31.10 | $31.29 | $31.29 | 25,549 |
| 2025-03-10 | $31.89 | $31.89 | $31.19 | $31.34 | $31.34 | 90,542 |
| 2025-03-07 | $31.93 | $32.27 | $31.67 | $32.27 | $32.27 | 10,791 |
| 2025-03-06 | $32.08 | $32.38 | $31.98 | $32.10 | $32.10 | 4,851 |
| 2025-03-05 | $32.26 | $32.72 | $32.02 | $32.64 | $32.64 | 34,789 |
| 2025-03-04 | $32.36 | $32.67 | $31.93 | $32.25 | $32.25 | 497,053 |
| 2025-03-03 | $33.41 | $33.41 | $32.43 | $32.55 | $32.55 | 7,053 |
| 2025-02-28 | $32.88 | $33.22 | $32.70 | $33.22 | $33.22 | 300,130 |
| 2025-02-27 | $33.37 | $33.39 | $32.71 | $32.71 | $32.71 | 7,921 |
| 2025-02-26 | $33.35 | $33.74 | $33.17 | $33.38 | $33.38 | 10,322 |
| 2025-02-25 | $33.57 | $33.57 | $33.04 | $33.30 | $33.30 | 275,915 |
| 2025-02-24 | $33.97 | $34.07 | $33.71 | $33.73 | $33.73 | 143,769 |
| 2025-02-21 | $34.64 | $34.64 | $33.94 | $33.95 | $33.95 | 13,497 |
| 2025-02-20 | $34.77 | $34.77 | $34.47 | $34.69 | $34.69 | 8,982 |
| 2025-02-19 | $34.66 | $34.87 | $34.65 | $34.83 | $34.83 | 12,336 |
| 2025-02-18 | $34.65 | $34.70 | $34.62 | $34.70 | $34.70 | 6,040 |
| 2025-02-14 | $34.69 | $34.72 | $34.63 | $34.68 | $34.68 | 18,174 |
| 2025-02-13 | $34.34 | $34.66 | $34.34 | $34.66 | $34.66 | 4,978 |
| 2025-02-12 | $34.16 | $34.33 | $34.16 | $34.27 | $34.27 | 10,355 |
| 2025-02-11 | $34.41 | $34.48 | $34.27 | $34.39 | $34.39 | 5,938 |
| 2025-02-10 | $34.35 | $34.42 | $34.30 | $34.40 | $34.40 | 131,272 |
| 2025-02-07 | $34.52 | $34.64 | $34.06 | $34.06 | $34.06 | 7,065 |
| 2025-02-06 | $33.21 | $34.44 | $33.21 | $34.34 | $34.34 | 35,961 |
| 2025-02-05 | $34.15 | $34.45 | $34.10 | $34.45 | $34.45 | 9,470 |
| 2025-02-04 | $34.28 | $34.33 | $34.11 | $34.27 | $34.27 | 5,830 |
| 2025-02-03 | $33.74 | $34.31 | $33.68 | $34.15 | $34.15 | 40,527 |
| 2025-01-31 | $34.71 | $34.91 | $34.41 | $34.42 | $34.42 | 9,358 |
| 2025-01-30 | $34.50 | $34.70 | $34.46 | $34.68 | $34.68 | 12,255 |
| 2025-01-29 | $34.57 | $34.57 | $34.33 | $34.44 | $34.44 | 7,584 |
| 2025-01-28 | $34.28 | $34.69 | $34.26 | $34.63 | $34.63 | 26,049 |
| 2025-01-27 | $33.86 | $34.32 | $33.86 | $34.27 | $34.27 | 16,091 |
| 2025-01-24 | $35.22 | $35.30 | $34.69 | $34.87 | $34.87 | 10,960 |
| 2025-01-23 | $34.87 | $35.09 | $34.82 | $35.09 | $35.09 | 30,802 |
| 2025-01-22 | $34.78 | $35.07 | $34.78 | $34.88 | $34.88 | 18,820 |
| 2025-01-21 | $34.39 | $34.56 | $34.24 | $34.52 | $34.52 | 95,921 |
| 2025-01-17 | $34.11 | $34.38 | $34.10 | $34.15 | $34.15 | 65,005 |
| 2025-01-16 | $33.94 | $33.95 | $33.74 | $33.78 | $33.78 | 8,480 |
| 2025-01-15 | $33.86 | $33.88 | $33.82 | $33.87 | $33.87 | 14,121 |
| 2025-01-14 | $33.27 | $33.28 | $33.00 | $33.17 | $33.17 | 16,077 |
| 2025-01-13 | $32.79 | $33.09 | $32.76 | $33.06 | $33.06 | 68,524 |
| 2025-01-10 | $33.52 | $33.52 | $32.99 | $33.05 | $33.05 | 20,810 |
| 2025-01-08 | $33.59 | $33.70 | $33.54 | $33.60 | $33.60 | 29,003 |
| 2025-01-07 | $34.11 | $34.11 | $33.55 | $33.62 | $33.62 | 5,771 |
| 2025-01-06 | $34.03 | $34.42 | $34.01 | $34.05 | $34.05 | 18,784 |
| 2025-01-03 | $33.51 | $33.88 | $33.51 | $33.88 | $33.88 | 12,892 |
| 2025-01-02 | $33.78 | $33.78 | $33.13 | $33.48 | $33.48 | 55,840 |
| 2024-12-31 | $33.81 | $33.81 | $33.34 | $33.37 | $33.37 | 23,989 |
| 2024-12-30 | $33.42 | $33.82 | $33.34 | $33.68 | $33.68 | 11,621 |
| 2024-12-27 | $33.99 | $34.13 | $33.85 | $34.04 | $34.04 | 20,432 |
| 2024-12-26 | $34.54 | $34.65 | $34.51 | $34.59 | $34.59 | 4,121 |
| 2024-12-24 | $34.37 | $34.53 | $34.36 | $34.53 | $34.53 | 4,636 |
| 2024-12-23 | $33.69 | $34.10 | $33.69 | $34.10 | $34.10 | 96,297 |
| 2024-12-20 | $33.40 | $34.32 | $33.40 | $33.97 | $33.87 | 6,018 |
| 2024-12-19 | $33.88 | $33.89 | $33.51 | $33.51 | $33.41 | 32,208 |
| 2024-12-18 | $35.03 | $35.10 | $33.69 | $33.69 | $33.59 | 10,877 |
| 2024-12-17 | $34.96 | $35.04 | $34.88 | $35.02 | $34.91 | 8,654 |
| 2024-12-16 | $35.15 | $35.23 | $35.08 | $35.13 | $35.03 | 18,213 |
| 2024-12-13 | $35.12 | $35.12 | $34.90 | $34.98 | $34.88 | 7,975 |
| 2024-12-12 | $35.10 | $35.15 | $35.01 | $35.01 | $34.90 | 7,924 |
| 2024-12-11 | $35.11 | $35.23 | $35.09 | $35.21 | $35.11 | 24,228 |
| 2024-12-10 | $34.98 | $35.07 | $34.87 | $34.87 | $34.76 | 12,927 |
| 2024-12-09 | $35.17 | $35.17 | $34.95 | $34.95 | $34.85 | 22,804 |
| 2024-12-06 | $35.10 | $35.24 | $35.10 | $35.18 | $35.08 | 4,997 |
| 2024-12-05 | $35.18 | $35.18 | $35.04 | $35.04 | $34.94 | 6,803 |
| 2024-12-04 | $35.05 | $35.19 | $35.05 | $35.18 | $35.08 | 6,557 |
| 2024-12-03 | $34.81 | $34.97 | $34.81 | $34.93 | $34.83 | 10,852 |
| 2024-12-02 | $34.91 | $34.95 | $34.84 | $34.95 | $34.84 | 8,085 |
| 2024-11-29 | $34.86 | $34.92 | $34.85 | $34.85 | $34.85 | 2,147 |
| 2024-11-27 | $34.72 | $34.74 | $34.54 | $34.62 | $34.62 | 37,693 |
| 2024-11-26 | $34.58 | $34.75 | $34.58 | $34.74 | $34.74 | 17,403 |
| 2024-11-25 | $34.68 | $34.68 | $34.48 | $34.54 | $34.54 | 6,275 |
| 2024-11-22 | $34.41 | $34.53 | $34.36 | $34.53 | $34.53 | 853,888 |
| 2024-11-21 | $34.27 | $34.43 | $34.01 | $34.30 | $34.30 | 3,252 |
| 2024-11-20 | $34.03 | $34.19 | $33.92 | $34.17 | $34.17 | 16,532 |
| 2024-11-19 | $33.79 | $34.18 | $33.79 | $34.12 | $34.12 | 20,208 |
| 2024-11-18 | $33.82 | $34.07 | $33.82 | $33.98 | $33.98 | 4,799 |
| 2024-11-15 | $33.93 | $33.93 | $33.68 | $33.82 | $33.82 | 30,302 |
| 2024-11-14 | $34.44 | $34.53 | $34.30 | $34.30 | $34.30 | 3,334 |
| 2024-11-13 | $34.49 | $34.67 | $34.49 | $34.62 | $34.62 | 6,100 |
| 2024-11-12 | $34.70 | $34.70 | $34.50 | $34.52 | $34.52 | 6,411 |
| 2024-11-11 | $34.66 | $34.71 | $34.55 | $34.69 | $34.69 | 3,481 |
| 2024-11-08 | $34.59 | $34.74 | $34.57 | $34.64 | $34.64 | 8,450 |
| 2024-11-07 | $34.42 | $34.56 | $34.40 | $34.53 | $34.53 | 8,566 |
| 2024-11-06 | $33.91 | $34.29 | $33.91 | $34.29 | $34.29 | 13,124 |
| 2024-11-05 | $33.42 | $33.44 | $33.38 | $33.44 | $33.44 | 3,902 |
| 2024-11-04 | $33.34 | $33.34 | $33.03 | $33.19 | $33.19 | 27,178 |
| 2024-11-01 | $33.11 | $33.35 | $33.11 | $33.17 | $33.17 | 13,903 |
| 2024-10-31 | $33.20 | $33.26 | $33.10 | $33.10 | $33.10 | 3,648 |
| 2024-10-30 | $33.76 | $33.83 | $33.63 | $33.65 | $33.65 | 5,834 |
| 2024-10-29 | $33.73 | $33.82 | $33.73 | $33.75 | $33.75 | 3,200 |
| 2024-10-28 | $33.27 | $33.80 | $33.27 | $33.70 | $33.70 | 9,800 |
| 2024-10-25 | $33.91 | $33.91 | $33.61 | $33.61 | $33.61 | 1,974 |
| 2024-10-24 | $33.60 | $33.68 | $33.46 | $33.62 | $33.62 | 6,197 |
| 2024-10-23 | $33.90 | $33.90 | $33.50 | $33.63 | $33.63 | 3,603 |
| 2024-10-22 | $33.75 | $33.89 | $33.70 | $33.86 | $33.86 | 3,762 |
| 2024-10-21 | $33.97 | $33.97 | $33.77 | $33.83 | $33.83 | 5,280 |
| 2024-10-18 | $33.86 | $33.95 | $33.85 | $33.91 | $33.91 | 8,247 |
| 2024-10-17 | $33.83 | $33.93 | $33.75 | $33.81 | $33.81 | 7,027 |
| 2024-10-16 | $33.66 | $33.83 | $33.64 | $33.81 | $33.81 | 9,919 |
| 2024-10-15 | $33.87 | $33.88 | $33.63 | $33.65 | $33.65 | 9,745 |
| 2024-10-14 | $33.77 | $33.99 | $33.77 | $33.93 | $33.93 | 3,403 |
| 2024-10-11 | $33.64 | $33.74 | $33.62 | $33.72 | $33.72 | 7,072 |
| 2024-10-10 | $33.51 | $33.57 | $33.41 | $33.50 | $33.50 | 20,839 |
| 2024-10-09 | $33.40 | $33.56 | $33.40 | $33.56 | $33.56 | 20,515 |
| 2024-10-08 | $33.16 | $33.39 | $33.16 | $33.35 | $33.35 | 23,490 |
| 2024-10-07 | $33.24 | $33.28 | $33.06 | $33.07 | $33.07 | 36,092 |
| 2024-10-04 | $33.19 | $33.40 | $33.15 | $33.39 | $33.39 | 28,969 |
| 2024-10-03 | $33.08 | $33.17 | $33.01 | $33.14 | $33.14 | 15,558 |
| 2024-10-02 | $33.10 | $33.19 | $33.00 | $33.12 | $33.12 | 6,119 |
| 2024-10-01 | $33.15 | $33.26 | $33.03 | $33.18 | $33.18 | 38,620 |
| 2024-09-30 | $33.21 | $33.47 | $33.12 | $33.47 | $33.47 | 3,771 |
| 2024-09-27 | $33.89 | $33.89 | $33.28 | $33.28 | $33.28 | 4,059 |
| 2024-09-26 | $33.39 | $33.39 | $33.25 | $33.31 | $33.31 | 6,599 |
| 2024-09-25 | $33.26 | $33.28 | $33.10 | $33.16 | $33.16 | 13,163 |
| 2024-09-24 | $33.30 | $33.32 | $33.19 | $33.30 | $33.22 | 7,723 |
| 2024-09-23 | $33.27 | $33.30 | $33.16 | $33.30 | $33.22 | 2,760 |
| 2024-09-20 | $33.08 | $33.20 | $33.02 | $33.16 | $33.16 | 7,278 |
| 2024-09-19 | $33.20 | $33.29 | $33.19 | $33.22 | $33.22 | 6,251 |
| 2024-09-18 | $32.79 | $32.94 | $32.73 | $32.73 | $32.73 | 8,938 |
| 2024-09-17 | $32.97 | $32.97 | $32.75 | $32.80 | $32.80 | 4,020 |
| 2024-09-16 | $32.76 | $32.80 | $32.67 | $32.80 | $32.80 | 4,511 |
| 2024-09-13 | $32.77 | $32.83 | $32.70 | $32.82 | $32.82 | 9,503 |
| 2024-09-12 | $32.37 | $32.66 | $32.37 | $32.66 | $32.66 | 20,140 |
| 2024-09-11 | $31.97 | $32.35 | $31.97 | $32.35 | $32.35 | 2,350 |
| 2024-09-10 | $32.16 | $32.16 | $31.93 | $32.15 | $32.15 | 13,093 |
| 2024-09-09 | $31.93 | $32.01 | $31.86 | $31.94 | $31.94 | 4,545 |
| 2024-09-06 | $32.14 | $32.14 | $31.72 | $31.72 | $31.72 | 9,726 |
| 2024-09-05 | $32.21 | $32.34 | $31.94 | $32.11 | $32.11 | 3,076 |
| 2024-09-04 | $32.31 | $32.40 | $32.24 | $32.29 | $32.29 | 2,997 |
| 2024-09-03 | $32.59 | $32.59 | $32.25 | $32.29 | $32.29 | 6,000 |
| 2024-08-30 | $32.77 | $32.86 | $32.62 | $32.80 | $32.80 | 16,963 |
| 2024-08-29 | $32.71 | $32.87 | $32.58 | $32.60 | $32.60 | 4,715 |
| 2024-08-28 | $32.66 | $32.76 | $32.50 | $32.67 | $32.67 | 6,260 |
| 2024-08-27 | $32.83 | $32.84 | $32.73 | $32.80 | $32.80 | 5,524 |
| 2024-08-26 | $33.00 | $33.00 | $32.69 | $32.82 | $32.82 | 46,373 |
| 2024-08-23 | $32.79 | $32.84 | $32.72 | $32.84 | $32.84 | 10,447 |
| 2024-08-22 | $32.84 | $32.90 | $32.52 | $32.58 | $32.58 | 4,378 |
| 2024-08-21 | $32.82 | $32.82 | $32.75 | $32.82 | $32.82 | 3,197 |
| 2024-08-20 | $32.71 | $32.73 | $32.61 | $32.68 | $32.68 | 12,060 |
| 2024-08-19 | $32.48 | $32.72 | $32.48 | $32.72 | $32.72 | 16,062 |
| 2024-08-16 | $32.28 | $32.45 | $32.28 | $32.45 | $32.45 | 12,007 |
| 2024-08-15 | $32.18 | $32.39 | $32.18 | $32.38 | $32.38 | 25,429 |
| 2024-08-14 | $31.69 | $31.92 | $31.69 | $31.90 | $31.90 | 4,403 |
| 2024-08-13 | $31.50 | $31.82 | $31.50 | $31.79 | $31.79 | 73,481 |
| 2024-08-12 | $31.41 | $31.51 | $31.30 | $31.38 | $31.38 | 22,005 |
| 2024-08-09 | $31.45 | $31.49 | $31.35 | $31.48 | $31.48 | 24,728 |
| 2024-08-08 | $31.31 | $31.53 | $31.27 | $31.44 | $31.44 | 6,168 |
| 2024-08-07 | $31.36 | $31.46 | $31.14 | $31.14 | $31.14 | 25,553 |
| 2024-08-06 | $32.53 | $32.53 | $31.29 | $31.53 | $31.53 | 13,707 |
| 2024-08-05 | $30.88 | $32.48 | $30.88 | $32.17 | $32.17 | 891,073 |
| 2024-08-02 | $31.86 | $32.06 | $31.86 | $31.92 | $31.92 | 18,306 |
| 2024-08-01 | $32.75 | $32.91 | $32.19 | $32.35 | $32.35 | 7,553 |
| 2024-07-31 | $32.55 | $32.82 | $32.55 | $32.68 | $32.68 | 15,401 |
| 2024-07-30 | $32.41 | $32.45 | $32.11 | $32.28 | $32.28 | 9,575 |
| 2024-07-29 | $32.40 | $32.50 | $32.29 | $32.44 | $32.44 | 5,855 |
| 2024-07-26 | $32.24 | $32.42 | $32.24 | $32.34 | $32.34 | 6,811 |
| 2024-07-25 | $31.51 | $32.43 | $31.51 | $32.06 | $32.06 | 4,249 |
| 2024-07-24 | $32.17 | $32.61 | $32.17 | $32.21 | $32.21 | 14,406 |
| 2024-07-23 | $32.97 | $33.04 | $32.90 | $32.92 | $32.92 | 219,022 |
| 2024-07-22 | $32.88 | $32.98 | $32.83 | $32.95 | $32.95 | 7,761 |
| 2024-07-19 | $32.75 | $32.75 | $32.60 | $32.60 | $32.60 | 2,072 |
| 2024-07-18 | $33.14 | $33.24 | $32.75 | $32.86 | $32.86 | 9,392 |
| 2024-07-17 | $33.13 | $33.19 | $33.12 | $33.13 | $33.13 | 66,772 |
| 2024-07-16 | $33.48 | $33.51 | $33.40 | $33.49 | $33.49 | 11,774 |
| 2024-07-15 | $33.44 | $33.44 | $33.35 | $33.38 | $33.38 | 2,704 |
| 2024-07-12 | $33.07 | $33.44 | $33.07 | $33.19 | $33.19 | 8,739 |
| 2024-07-11 | $33.38 | $33.38 | $33.05 | $33.10 | $33.10 | 9,617 |
| 2024-07-10 | $33.07 | $33.30 | $33.07 | $33.30 | $33.30 | 10,562 |
| 2024-07-09 | $33.09 | $33.09 | $33.02 | $33.03 | $33.03 | 7,642 |
| 2024-07-08 | $33.02 | $33.08 | $32.92 | $32.93 | $32.93 | 15,331 |
| 2024-07-05 | $32.83 | $32.94 | $32.80 | $32.91 | $32.91 | 35,872 |
| 2024-07-03 | $32.58 | $32.77 | $32.58 | $32.74 | $32.74 | 30,379 |
| 2024-07-02 | $32.44 | $32.64 | $32.43 | $32.64 | $32.64 | 13,579 |
| 2024-07-01 | $32.41 | $32.47 | $32.31 | $32.45 | $32.45 | 18,134 |
| 2024-06-28 | $32.57 | $32.74 | $32.32 | $32.32 | $32.32 | 11,514 |
| 2024-06-27 | $32.50 | $32.51 | $32.44 | $32.44 | $32.44 | 4,856 |
| 2024-06-26 | $32.32 | $32.48 | $32.32 | $32.44 | $32.44 | 54,170 |
| 2024-06-25 | $32.35 | $32.45 | $32.34 | $32.40 | $32.40 | 11,470 |
| 2024-06-24 | $32.80 | $32.80 | $32.40 | $32.40 | $32.30 | 11,793 |
| 2024-06-21 | $32.53 | $32.61 | $32.48 | $32.49 | $32.39 | 45,149 |
| 2024-06-20 | $32.67 | $32.69 | $32.57 | $32.58 | $32.48 | 6,509 |
| 2024-06-18 | $32.54 | $32.71 | $32.54 | $32.69 | $32.58 | 10,973 |
| 2024-06-17 | $32.35 | $32.68 | $32.31 | $32.65 | $32.55 | 46,813 |
| 2024-06-14 | $32.23 | $32.36 | $32.23 | $32.36 | $32.26 | 14,750 |
| 2024-06-13 | $32.23 | $32.34 | $32.17 | $32.34 | $32.24 | 8,097 |
| 2024-06-12 | $32.32 | $32.39 | $32.22 | $32.33 | $32.23 | 5,771 |
| 2024-06-11 | $31.82 | $31.97 | $31.77 | $31.96 | $31.86 | 26,932 |
| 2024-06-10 | $31.80 | $31.93 | $31.80 | $31.91 | $31.81 | 4,377 |
| 2024-06-07 | $31.81 | $31.96 | $31.81 | $31.86 | $31.86 | 29,528 |
| 2024-06-06 | $31.87 | $31.94 | $31.87 | $31.87 | $31.87 | 22,428 |
| 2024-06-05 | $31.58 | $31.91 | $31.58 | $31.91 | $31.91 | 6,973 |
| 2024-06-04 | $31.40 | $31.57 | $31.37 | $31.57 | $31.57 | 18,666 |
| 2024-06-03 | $31.53 | $31.53 | $31.22 | $31.41 | $31.41 | 22,525 |
| 2024-05-31 | $31.31 | $31.42 | $31.08 | $31.42 | $31.42 | 24,279 |
| 2024-05-30 | $31.37 | $31.37 | $31.22 | $31.22 | $31.22 | 59,480 |
| 2024-05-29 | $31.48 | $31.51 | $31.42 | $31.42 | $31.42 | 247,270 |
| 2024-05-28 | $31.61 | $31.69 | $31.44 | $31.61 | $31.61 | 39,832 |
| 2024-05-24 | $31.54 | $31.65 | $31.54 | $31.61 | $31.61 | 34,303 |
| 2024-05-23 | $31.77 | $31.77 | $31.42 | $31.42 | $31.42 | 6,385 |
| 2024-05-22 | $31.74 | $31.74 | $31.56 | $31.62 | $31.62 | 10,397 |
| 2024-05-21 | $31.68 | $31.74 | $31.62 | $31.73 | $31.73 | 17,358 |
| 2024-05-20 | $31.69 | $31.77 | $31.64 | $31.64 | $31.64 | 17,174 |
| 2024-05-17 | $31.59 | $31.65 | $31.56 | $31.62 | $31.62 | 9,421 |
| 2024-05-16 | $31.67 | $31.76 | $31.61 | $31.62 | $31.62 | 17,825 |
| 2024-05-15 | $31.40 | $31.71 | $31.34 | $31.69 | $31.69 | 13,593 |
| 2024-05-14 | $31.15 | $31.32 | $31.12 | $31.32 | $31.32 | 16,154 |
| 2024-05-13 | $31.17 | $31.17 | $31.09 | $31.13 | $31.13 | 10,392 |
| 2024-05-10 | $31.14 | $31.23 | $31.08 | $31.16 | $31.16 | 8,149 |
| 2024-05-09 | $30.92 | $31.12 | $30.92 | $31.12 | $31.12 | 59,386 |
| 2024-05-08 | $30.88 | $30.96 | $30.88 | $30.96 | $30.96 | 5,544 |
| 2024-05-07 | $30.95 | $31.02 | $30.89 | $30.97 | $30.97 | 23,661 |
| 2024-05-06 | $30.76 | $30.85 | $30.73 | $30.85 | $30.85 | 16,734 |
| 2024-05-03 | $30.55 | $30.61 | $30.43 | $30.58 | $30.58 | 6,164 |
| 2024-05-02 | $30.26 | $30.26 | $29.93 | $30.17 | $30.17 | 15,233 |
| 2024-05-01 | $29.94 | $30.18 | $29.94 | $30.00 | $30.00 | 14,194 |
| 2024-04-30 | $30.46 | $30.49 | $30.09 | $30.10 | $30.10 | 64,955 |
| 2024-04-29 | $30.48 | $30.55 | $30.48 | $30.50 | $30.50 | 8,564 |
| 2024-04-26 | $30.34 | $30.52 | $30.34 | $30.44 | $30.44 | 6,410 |
| 2024-04-25 | $29.91 | $30.19 | $29.91 | $30.19 | $30.19 | 7,999 |
| 2024-04-24 | $30.26 | $30.33 | $30.16 | $30.32 | $30.32 | 30,421 |
| 2024-04-23 | $30.12 | $30.30 | $30.01 | $30.25 | $30.25 | 16,130 |
| 2024-04-22 | $29.91 | $30.08 | $29.80 | $29.93 | $29.93 | 10,735 |
| 2024-04-19 | $30.01 | $30.01 | $29.70 | $29.76 | $29.76 | 4,266 |
| 2024-04-18 | $30.07 | $30.24 | $30.00 | $30.00 | $30.00 | 16,114 |
| 2024-04-17 | $30.34 | $30.34 | $30.01 | $30.10 | $30.10 | 8,593 |
| 2024-04-16 | $30.25 | $30.35 | $30.23 | $30.26 | $30.26 | 14,734 |
| 2024-04-15 | $30.85 | $30.85 | $30.28 | $30.34 | $30.34 | 61,337 |
| 2024-04-12 | $30.90 | $30.90 | $30.56 | $30.64 | $30.64 | 8,209 |
| 2024-04-11 | $30.90 | $31.13 | $30.82 | $31.09 | $31.09 | 11,967 |
| 2024-04-10 | $30.85 | $30.90 | $30.79 | $30.88 | $30.88 | 4,006 |
| 2024-04-09 | $31.16 | $31.16 | $30.98 | $31.11 | $31.11 | 2,689 |
| 2024-04-08 | $31.18 | $31.20 | $31.05 | $31.05 | $31.05 | 5,446 |
| 2024-04-05 | $31.06 | $31.19 | $31.03 | $31.08 | $31.08 | 17,754 |
| 2024-04-04 | $31.32 | $31.37 | $30.77 | $30.77 | $30.77 | 15,011 |
| 2024-04-03 | $31.10 | $31.24 | $31.10 | $31.12 | $31.12 | 33,364 |
| 2024-04-02 | $31.04 | $31.16 | $31.00 | $31.16 | $31.16 | 102,487 |
| 2024-04-01 | $31.39 | $31.45 | $31.27 | $31.30 | $31.30 | 25,128 |
| 2024-03-28 | $31.39 | $31.45 | $31.09 | $31.09 | $31.09 | 12,270 |
| 2024-03-27 | $31.21 | $31.40 | $31.19 | $31.39 | $31.39 | 24,045 |
| 2024-03-26 | $31.23 | $31.27 | $31.10 | $31.10 | $31.10 | 7,389 |
| 2024-03-25 | $31.19 | $31.26 | $31.19 | $31.23 | $31.23 | 12,624 |
| 2024-03-22 | $31.46 | $31.47 | $31.37 | $31.40 | $31.40 | 30,136 |
| 2024-03-21 | $31.47 | $31.55 | $31.45 | $31.48 | $31.48 | 48,750 |
| 2024-03-20 | $31.09 | $31.35 | $31.04 | $31.35 | $31.35 | 68,638 |
| 2024-03-19 | $30.90 | $31.11 | $30.81 | $31.09 | $31.09 | 19,678 |
| 2024-03-18 | $30.99 | $31.05 | $30.94 | $30.94 | $30.94 | 128,413 |
| 2024-03-15 | $30.88 | $31.04 | $30.66 | $30.83 | $30.83 | 138,563 |
| 2024-03-14 | $31.02 | $31.02 | $30.83 | $30.96 | $30.96 | 15,813 |
| 2024-03-13 | $31.00 | $31.09 | $30.99 | $31.00 | $31.00 | 12,541 |
| 2024-03-12 | $30.79 | $31.07 | $30.79 | $31.07 | $31.07 | 22,107 |
| 2024-03-11 | $30.75 | $30.78 | $30.58 | $30.78 | $30.78 | 32,157 |
| 2024-03-08 | $31.00 | $31.14 | $30.72 | $30.75 | $30.75 | 9,833 |
| 2024-03-07 | $30.92 | $30.98 | $30.89 | $30.95 | $30.95 | 11,072 |
| 2024-03-06 | $30.65 | $30.80 | $30.59 | $30.69 | $30.69 | 30,428 |
| 2024-03-05 | $30.67 | $30.68 | $30.38 | $30.49 | $30.49 | 10,480 |
| 2024-03-04 | $30.82 | $30.91 | $30.79 | $30.79 | $30.79 | 17,270 |
| 2024-03-01 | $30.66 | $30.85 | $30.66 | $30.83 | $30.83 | 24,911 |
| 2024-02-29 | $30.59 | $30.63 | $30.47 | $30.63 | $30.63 | 8,424 |
| 2024-02-28 | $30.44 | $30.50 | $30.40 | $30.44 | $30.44 | 9,113 |
| 2024-02-27 | $30.52 | $30.52 | $30.38 | $30.51 | $30.51 | 43,583 |
| 2024-02-26 | $30.56 | $30.56 | $30.47 | $30.47 | $30.47 | 20,238 |
| 2024-02-23 | $30.62 | $30.69 | $30.55 | $30.59 | $30.59 | 31,773 |
| 2024-02-22 | $30.41 | $30.58 | $30.33 | $30.57 | $30.57 | 31,304 |
| 2024-02-21 | $29.85 | $29.96 | $29.83 | $29.96 | $29.96 | 2,191 |
| 2024-02-20 | $29.94 | $29.97 | $29.86 | $29.97 | $29.97 | 7,486 |
| 2024-02-16 | $30.21 | $30.29 | $30.10 | $30.10 | $30.10 | 17,446 |
| 2024-02-15 | $30.15 | $30.28 | $30.12 | $30.28 | $30.28 | 47,906 |
| 2024-02-14 | $29.93 | $30.04 | $29.87 | $30.04 | $30.04 | 12,845 |
| 2024-02-13 | $29.85 | $29.86 | $29.63 | $29.78 | $29.78 | 15,870 |
| 2024-02-12 | $30.24 | $30.32 | $30.16 | $30.18 | $30.18 | 193,763 |
| 2024-02-09 | $30.03 | $30.24 | $30.03 | $30.24 | $30.24 | 93,298 |
| 2024-02-08 | $30.03 | $30.09 | $29.98 | $30.09 | $30.09 | 18,283 |
| 2024-02-07 | $30.00 | $30.07 | $29.97 | $30.06 | $30.06 | 74,647 |
| 2024-02-06 | $29.75 | $29.77 | $29.66 | $29.76 | $29.76 | 18,240 |
| 2024-02-05 | $29.80 | $29.80 | $29.63 | $29.74 | $29.74 | 30,914 |
| 2024-02-02 | $29.58 | $29.88 | $29.58 | $29.82 | $29.82 | 10,986 |
| 2024-02-01 | $29.31 | $29.52 | $29.23 | $29.52 | $29.52 | 22,538 |
| 2024-01-31 | $29.43 | $29.44 | $29.18 | $29.18 | $29.18 | 65,435 |
| 2024-01-30 | $29.65 | $29.65 | $29.57 | $29.63 | $29.63 | 17,840 |
| 2024-01-29 | $29.40 | $29.65 | $29.40 | $29.65 | $29.65 | 14,654 |
| 2024-01-26 | $29.38 | $29.50 | $29.37 | $29.43 | $29.43 | 51,183 |
| 2024-01-25 | $29.40 | $29.50 | $29.33 | $29.50 | $29.50 | 6,073 |
| 2024-01-24 | $29.41 | $29.47 | $29.28 | $29.29 | $29.29 | 58,636 |
| 2024-01-23 | $29.27 | $29.31 | $29.17 | $29.31 | $29.31 | 24,322 |
| 2024-01-22 | $29.18 | $29.23 | $29.16 | $29.16 | $29.16 | 4,431 |
| 2024-01-19 | $28.85 | $29.14 | $28.85 | $29.11 | $29.11 | 10,677 |
| 2024-01-18 | $28.66 | $28.80 | $28.60 | $28.76 | $28.76 | 8,482 |
| 2024-01-17 | $28.51 | $28.56 | $28.42 | $28.56 | $28.56 | 24,607 |
| 2024-01-16 | $28.79 | $28.79 | $28.65 | $28.78 | $28.78 | 14,759 |
| 2024-01-12 | $28.87 | $28.89 | $28.75 | $28.82 | $28.82 | 16,661 |
| 2024-01-11 | $28.93 | $28.93 | $28.58 | $28.85 | $28.85 | 23,307 |
| 2024-01-10 | $28.72 | $28.82 | $28.66 | $28.82 | $28.82 | 12,935 |
| 2024-01-09 | $28.52 | $28.71 | $28.52 | $28.65 | $28.65 | 37,844 |
| 2024-01-08 | $28.30 | $28.69 | $28.30 | $28.65 | $28.65 | 20,488 |
| 2024-01-05 | $28.35 | $28.45 | $28.24 | $28.31 | $28.31 | 7,064 |
| 2024-01-04 | $28.41 | $28.47 | $28.30 | $28.30 | $28.30 | 13,327 |
| 2024-01-03 | $28.43 | $28.50 | $28.39 | $28.39 | $28.39 | 14,840 |
| 2024-01-02 | $28.51 | $28.63 | $28.48 | $28.63 | $28.63 | 179,767 |
| 2023-12-29 | $28.82 | $28.90 | $28.64 | $28.74 | $28.74 | 4,784 |
| 2023-12-28 | $28.86 | $28.89 | $28.82 | $28.82 | $28.82 | 23,380 |
| 2023-12-27 | $28.68 | $28.79 | $28.68 | $28.78 | $28.78 | 9,403 |
| 2023-12-26 | $28.79 | $28.81 | $28.73 | $28.78 | $28.78 | 7,301 |
| 2023-12-22 | $28.91 | $28.95 | $28.73 | $28.83 | $28.67 | 17,251 |
| 2023-12-21 | $28.70 | $28.77 | $28.61 | $28.77 | $28.61 | 11,535 |
| 2023-12-20 | $28.92 | $28.95 | $28.55 | $28.55 | $28.39 | 29,751 |
| 2023-12-19 | $28.87 | $28.92 | $28.82 | $28.91 | $28.75 | 338,919 |
| 2023-12-18 | $28.74 | $28.78 | $28.72 | $28.76 | $28.60 | 8,418 |
| 2023-12-15 | $28.54 | $28.63 | $28.54 | $28.55 | $28.39 | 7,138 |
| 2023-12-14 | $28.74 | $28.74 | $28.49 | $28.61 | $28.45 | 12,414 |
| 2023-12-13 | $28.15 | $28.59 | $28.15 | $28.53 | $28.38 | 15,409 |
| 2023-12-12 | $28.06 | $28.14 | $27.96 | $28.14 | $27.98 | 20,100 |
| 2023-12-11 | $27.88 | $28.07 | $27.88 | $28.07 | $27.92 | 32,929 |
| 2023-12-08 | $27.84 | $28.01 | $27.78 | $27.92 | $27.76 | 76,968 |
| 2023-12-07 | $27.70 | $27.87 | $27.69 | $27.81 | $27.66 | 22,254 |
| 2023-12-06 | $27.78 | $27.79 | $27.58 | $27.59 | $27.43 | 30,862 |
| 2023-12-05 | $27.65 | $27.75 | $27.65 | $27.68 | $27.53 | 10,258 |
| 2023-12-04 | $27.70 | $27.71 | $27.57 | $27.70 | $27.55 | 668,485 |
| 2023-12-01 | $27.70 | $27.88 | $27.69 | $27.86 | $27.71 | 75,053 |
| 2023-11-30 | $27.72 | $27.75 | $27.54 | $27.75 | $27.60 | 12,671 |
| 2023-11-29 | $27.70 | $27.77 | $27.57 | $27.58 | $27.43 | 15,666 |
| 2023-11-28 | $27.50 | $27.69 | $27.50 | $27.58 | $27.43 | 8,659 |
| 2023-11-27 | $27.60 | $27.65 | $27.57 | $27.60 | $27.45 | 5,851 |
| 2023-11-24 | $27.63 | $27.65 | $27.62 | $27.65 | $27.50 | 1,047 |
| 2023-11-22 | $27.63 | $27.69 | $27.60 | $27.65 | $27.50 | 63,677 |
| 2023-11-21 | $27.60 | $27.62 | $27.46 | $27.54 | $27.39 | 19,030 |
| 2023-11-20 | $27.50 | $27.65 | $27.50 | $27.61 | $27.45 | 2,056 |
| 2023-11-17 | $27.42 | $27.42 | $27.37 | $27.41 | $27.26 | 3,055 |
| 2023-11-16 | $27.29 | $27.37 | $27.29 | $27.37 | $27.22 | 6,565 |
| 2023-11-15 | $27.39 | $27.42 | $27.33 | $27.34 | $27.19 | 22,758 |
| 2023-11-14 | $27.19 | $27.37 | $27.19 | $27.28 | $27.14 | 22,270 |
| 2023-11-13 | $26.74 | $26.84 | $26.68 | $26.74 | $26.59 | 16,305 |
| 2023-11-10 | $26.60 | $26.82 | $26.57 | $26.82 | $26.82 | 9,430 |
| 2023-11-09 | $26.64 | $26.67 | $26.39 | $26.42 | $26.42 | 9,463 |
| 2023-11-08 | $26.54 | $26.62 | $26.54 | $26.57 | $26.57 | 55,333 |
| 2023-11-07 | $26.44 | $26.64 | $26.44 | $26.60 | $26.60 | 24,006 |
| 2023-11-06 | $26.53 | $26.53 | $26.49 | $26.52 | $26.52 | 4,074 |
| 2023-11-03 | $26.31 | $26.57 | $26.31 | $26.45 | $26.45 | 129,762 |
| 2023-11-02 | $26.11 | $26.27 | $25.96 | $26.27 | $26.27 | 158,165 |
| 2023-11-01 | $25.64 | $25.88 | $25.50 | $25.86 | $25.86 | 102,384 |
| 2023-10-31 | $25.55 | $25.66 | $25.55 | $25.65 | $25.65 | 10,325 |
| 2023-10-30 | $25.51 | $25.57 | $25.50 | $25.57 | $25.57 | 1,664 |
| 2023-10-27 | $25.49 | $25.49 | $25.37 | $25.37 | $25.37 | 2,629 |
| 2023-10-26 | $25.66 | $25.66 | $25.46 | $25.49 | $25.49 | 10,358 |
| 2023-10-25 | $25.87 | $25.87 | $25.67 | $25.67 | $25.67 | 4,537 |
| 2023-10-24 | $25.98 | $26.03 | $25.93 | $26.00 | $26.00 | 19,293 |
| 2023-10-23 | $25.79 | $26.00 | $25.79 | $25.89 | $25.89 | 17,549 |
| 2023-10-20 | $26.07 | $26.09 | $25.92 | $25.92 | $25.92 | 12,783 |
| 2023-10-19 | $26.25 | $26.45 | $26.15 | $26.15 | $26.15 | 27,175 |
| 2023-10-18 | $26.62 | $26.62 | $26.34 | $26.36 | $26.36 | 142,893 |
| 2023-10-17 | $26.45 | $26.78 | $26.45 | $26.65 | $26.65 | 11,267 |
| 2023-10-16 | $26.48 | $26.71 | $26.48 | $26.70 | $26.70 | 7,777 |
| 2023-10-13 | $26.69 | $26.69 | $26.44 | $26.45 | $26.45 | 23,186 |
| 2023-10-12 | $26.65 | $26.72 | $26.51 | $26.55 | $26.55 | 7,505 |
| 2023-10-11 | $26.65 | $26.70 | $26.55 | $26.70 | $26.70 | 9,314 |
| 2023-10-10 | $26.53 | $26.74 | $26.53 | $26.62 | $26.62 | 14,567 |
| 2023-10-09 | $26.31 | $26.52 | $26.26 | $26.52 | $26.52 | 10,300 |
| 2023-10-06 | $26.00 | $26.41 | $25.97 | $26.31 | $26.31 | 17,189 |
| 2023-10-05 | $26.07 | $26.15 | $25.98 | $26.10 | $26.10 | 10,712 |
| 2023-10-04 | $25.97 | $26.12 | $25.97 | $26.11 | $26.11 | 28,419 |
| 2023-10-03 | $26.15 | $26.15 | $25.94 | $26.05 | $26.05 | 18,423 |
| 2023-10-02 | $26.22 | $26.30 | $26.15 | $26.24 | $26.24 | 270,897 |
| 2023-09-29 | $26.42 | $26.44 | $26.22 | $26.22 | $26.22 | 7,107 |
| 2023-09-28 | $26.21 | $26.39 | $26.21 | $26.32 | $26.32 | 87,513 |
| 2023-09-27 | $26.26 | $26.28 | $26.09 | $26.22 | $26.22 | 30,796 |
| 2023-09-26 | $26.42 | $26.44 | $26.31 | $26.33 | $26.23 | 10,610 |
| 2023-09-25 | $26.45 | $26.63 | $26.45 | $26.63 | $26.53 | 4,883 |
| 2023-09-22 | $26.65 | $26.72 | $26.56 | $26.56 | $26.46 | 7,389 |
| 2023-09-21 | $26.79 | $26.80 | $26.62 | $26.62 | $26.52 | 39,733 |
| 2023-09-20 | $27.25 | $27.28 | $27.00 | $27.01 | $26.91 | 6,690 |
| 2023-09-19 | $27.14 | $27.24 | $27.09 | $27.23 | $27.13 | 5,697 |
| 2023-09-18 | $27.20 | $27.33 | $27.20 | $27.26 | $27.15 | 18,388 |
| 2023-09-15 | $27.40 | $27.44 | $27.26 | $27.26 | $27.16 | 10,798 |
| 2023-09-14 | $27.44 | $27.62 | $27.44 | $27.59 | $27.48 | 19,815 |
| 2023-09-13 | $27.36 | $27.42 | $27.28 | $27.35 | $27.25 | 10,041 |
| 2023-09-12 | $27.44 | $27.46 | $27.29 | $27.33 | $27.22 | 17,270 |
| 2023-09-11 | $27.51 | $27.51 | $27.38 | $27.46 | $27.35 | 22,629 |
| 2023-09-08 | $27.19 | $27.37 | $27.19 | $27.28 | $27.18 | 13,681 |
| 2023-09-07 | $27.23 | $27.30 | $27.22 | $27.26 | $27.16 | 5,334 |
| 2023-09-06 | $27.35 | $27.35 | $27.22 | $27.35 | $27.24 | 28,240 |
| 2023-09-05 | $27.57 | $27.60 | $27.55 | $27.55 | $27.45 | 6,312 |
| 2023-09-01 | $27.87 | $27.87 | $27.60 | $27.64 | $27.53 | 18,145 |
| 2023-08-31 | $27.73 | $27.75 | $27.60 | $27.60 | $27.50 | 107,926 |
| 2023-08-30 | $27.50 | $27.70 | $27.50 | $27.66 | $27.55 | 230,425 |
| 2023-08-29 | $27.25 | $27.59 | $27.25 | $27.55 | $27.55 | 8,687 |
| 2023-08-28 | $27.18 | $27.19 | $27.10 | $27.19 | $27.19 | 6,262 |
| 2023-08-25 | $27.03 | $27.11 | $26.83 | $27.05 | $27.05 | 9,036 |
| 2023-08-24 | $27.10 | $27.10 | $26.91 | $26.92 | $26.92 | 4,485 |
| 2023-08-23 | $27.07 | $27.25 | $27.07 | $27.19 | $27.19 | 12,912 |
| 2023-08-22 | $26.98 | $27.10 | $26.91 | $26.91 | $26.91 | 14,305 |
| 2023-08-21 | $26.85 | $27.04 | $26.85 | $27.03 | $27.03 | 6,426 |
| 2023-08-18 | $26.85 | $26.95 | $26.79 | $26.90 | $26.90 | 5,896 |
| 2023-08-17 | $27.16 | $27.17 | $26.91 | $26.95 | $26.95 | 6,360 |
| 2023-08-16 | $27.36 | $27.37 | $27.11 | $27.11 | $27.11 | 10,104 |
| 2023-08-15 | $28.21 | $28.21 | $27.29 | $27.29 | $27.29 | 13,912 |
| 2023-08-14 | $27.39 | $27.55 | $27.39 | $27.53 | $27.53 | 13,745 |
| 2023-08-11 | $27.36 | $27.50 | $27.36 | $27.42 | $27.42 | 9,170 |
| 2023-08-10 | $27.80 | $27.80 | $27.45 | $27.46 | $27.46 | 312,246 |
| 2023-08-09 | $27.45 | $27.62 | $27.45 | $27.47 | $27.47 | 11,484 |
| 2023-08-08 | $27.53 | $27.66 | $27.48 | $27.65 | $27.65 | 8,689 |
| 2023-08-07 | $27.54 | $27.74 | $27.54 | $27.74 | $27.74 | 13,100 |
| 2023-08-04 | $27.72 | $27.86 | $27.50 | $27.56 | $27.56 | 42,793 |
| 2023-08-03 | $27.67 | $27.77 | $27.62 | $27.69 | $27.69 | 7,212 |
| 2023-08-02 | $27.85 | $27.85 | $27.71 | $27.74 | $27.74 | 16,330 |
| 2023-08-01 | $28.00 | $28.10 | $28.00 | $28.08 | $28.08 | 18,455 |
| 2023-07-31 | $28.09 | $28.15 | $28.08 | $28.10 | $28.10 | 22,073 |
| 2023-07-28 | $28.05 | $28.16 | $28.05 | $28.11 | $28.11 | 3,360 |
| 2023-07-27 | $28.12 | $28.25 | $27.86 | $27.86 | $27.86 | 13,780 |
| 2023-07-26 | $27.98 | $28.05 | $27.94 | $28.05 | $28.05 | 85,028 |
| 2023-07-25 | $28.00 | $28.10 | $27.96 | $28.07 | $28.07 | 283,461 |
| 2023-07-24 | $27.94 | $27.99 | $27.92 | $27.94 | $27.94 | 21,591 |
| 2023-07-21 | $27.95 | $27.95 | $27.85 | $27.90 | $27.90 | 79,442 |
| 2023-07-20 | $27.61 | $28.00 | $27.61 | $27.86 | $27.86 | 71,930 |
| 2023-07-19 | $28.00 | $28.10 | $28.00 | $28.03 | $28.03 | 31,491 |
| 2023-07-18 | $27.69 | $28.00 | $27.69 | $27.98 | $27.98 | 76,895 |
| 2023-07-17 | $27.91 | $27.91 | $27.72 | $27.79 | $27.79 | 11,646 |
| 2023-07-14 | $27.72 | $27.83 | $27.66 | $27.66 | $27.66 | 14,524 |
| 2023-07-13 | $27.59 | $27.76 | $27.59 | $27.72 | $27.72 | 21,388 |
| 2023-07-12 | $27.49 | $27.57 | $27.42 | $27.50 | $27.50 | 25,486 |
| 2023-07-11 | $27.08 | $27.33 | $27.08 | $27.24 | $27.24 | 38,162 |
| 2023-07-10 | $27.13 | $27.13 | $27.01 | $27.10 | $27.10 | 7,541 |
| 2023-07-07 | $27.13 | $27.28 | $27.08 | $27.08 | $27.08 | 11,290 |
| 2023-07-06 | $27.26 | $27.26 | $27.04 | $27.15 | $27.15 | 7,950 |
| 2023-07-05 | $27.38 | $27.39 | $27.31 | $27.31 | $27.31 | 102,727 |
| 2023-07-03 | $27.32 | $27.40 | $27.32 | $27.38 | $27.38 | 20,960 |
| 2023-06-30 | $27.01 | $27.41 | $27.01 | $27.31 | $27.31 | 144,593 |
| 2023-06-29 | $25.54 | $27.06 | $25.54 | $27.04 | $27.04 | 217,052 |
| 2023-06-28 | $26.83 | $26.98 | $26.83 | $26.88 | $26.88 | 9,854 |
| 2023-06-27 | $26.74 | $26.97 | $26.72 | $26.94 | $26.94 | 4,924 |
| 2023-06-26 | $27.00 | $27.06 | $26.88 | $26.88 | $26.88 | 20,993 |
| 2023-06-23 | $27.00 | $27.08 | $26.97 | $27.00 | $27.00 | 4,538 |
| 2023-06-22 | $27.00 | $27.18 | $27.00 | $27.17 | $27.17 | 12,728 |
| 2023-06-21 | $27.13 | $27.18 | $27.09 | $27.10 | $27.10 | 10,144 |
| 2023-06-20 | $27.23 | $27.26 | $27.13 | $27.22 | $27.22 | 24,158 |
| 2023-06-16 | $27.65 | $27.65 | $27.36 | $27.36 | $27.36 | 11,028 |
| 2023-06-15 | $26.90 | $27.50 | $26.90 | $27.45 | $27.45 | 6,072 |
| 2023-06-14 | $27.20 | $27.24 | $27.08 | $27.11 | $27.11 | 12,662 |
| 2023-06-13 | $27.09 | $27.15 | $27.02 | $27.10 | $27.10 | 17,465 |
| 2023-06-12 | $26.76 | $26.95 | $26.75 | $26.94 | $26.94 | 16,903 |
| 2023-06-09 | $26.77 | $26.85 | $26.65 | $26.70 | $26.70 | 13,677 |
| 2023-06-08 | $26.45 | $26.67 | $26.45 | $26.67 | $26.67 | 5,205 |
| 2023-06-07 | $26.60 | $26.60 | $26.50 | $26.50 | $26.50 | 9,506 |
| 2023-06-06 | $26.51 | $26.62 | $26.50 | $26.59 | $26.59 | 7,991 |
| 2023-06-05 | $26.52 | $26.68 | $26.50 | $26.50 | $26.50 | 12,121 |
| 2023-06-02 | $26.26 | $26.62 | $26.26 | $26.60 | $26.60 | 51,154 |
| 2023-06-01 | $25.90 | $26.31 | $25.90 | $26.19 | $26.19 | 14,757 |
| 2023-05-31 | $25.98 | $26.05 | $25.91 | $25.96 | $25.96 | 15,005 |
| 2023-05-30 | $26.26 | $26.26 | $26.07 | $26.12 | $26.12 | 27,907 |
| 2023-05-26 | $25.92 | $26.19 | $25.92 | $26.16 | $26.16 | 10,032 |
| 2023-05-25 | $25.79 | $25.90 | $25.74 | $25.85 | $25.85 | 8,302 |
| 2023-05-24 | $25.66 | $25.73 | $25.60 | $25.65 | $25.65 | 10,149 |
| 2023-05-23 | $25.99 | $26.00 | $25.80 | $25.83 | $25.83 | 8,679 |
| 2023-05-22 | $26.14 | $26.14 | $26.05 | $26.07 | $26.07 | 8,198 |
| 2023-05-19 | $26.09 | $26.19 | $26.02 | $26.12 | $26.12 | 5,409 |
| 2023-05-18 | $25.94 | $26.12 | $25.88 | $26.12 | $26.12 | 15,646 |
| 2023-05-17 | $25.61 | $25.91 | $25.61 | $25.86 | $25.86 | 10,322 |
| 2023-05-16 | $25.58 | $25.69 | $25.58 | $25.60 | $25.60 | 7,026 |
| 2023-05-15 | $25.67 | $25.72 | $25.67 | $25.72 | $25.72 | 9,749 |
| 2023-05-12 | $25.74 | $25.77 | $25.52 | $25.64 | $25.64 | 42,169 |
| 2023-05-11 | $25.64 | $25.75 | $25.62 | $25.75 | $25.75 | 2,954 |
| 2023-05-10 | $25.74 | $25.79 | $25.56 | $25.74 | $25.74 | 16,042 |
| 2023-05-09 | $25.66 | $25.71 | $25.64 | $25.64 | $25.64 | 11,087 |
| 2023-05-08 | $25.51 | $25.79 | $25.51 | $25.76 | $25.76 | 11,713 |
| 2023-05-05 | $25.64 | $25.80 | $25.64 | $25.72 | $25.72 | 4,607 |
| 2023-05-04 | $25.36 | $25.44 | $25.33 | $25.35 | $25.35 | 15,711 |
| 2023-05-03 | $25.70 | $25.79 | $25.51 | $25.51 | $25.51 | 6,378 |
| 2023-05-02 | $25.84 | $25.84 | $25.53 | $25.68 | $25.68 | 81,342 |
| 2023-05-01 | $26.01 | $26.02 | $25.93 | $25.95 | $25.95 | 22,678 |
| 2023-04-28 | $25.66 | $25.98 | $25.66 | $25.98 | $25.98 | 12,375 |
| 2023-04-27 | $25.41 | $25.75 | $25.41 | $25.75 | $25.75 | 4,498 |
| 2023-04-26 | $25.41 | $25.48 | $25.30 | $25.32 | $25.32 | 6,065 |
| 2023-04-25 | $25.67 | $25.67 | $25.44 | $25.45 | $25.45 | 6,345 |
| 2023-04-24 | $25.76 | $25.82 | $25.68 | $25.76 | $25.76 | 992,824 |
| 2023-04-21 | $25.67 | $25.78 | $25.67 | $25.78 | $25.78 | 11,872 |
| 2023-04-20 | $25.73 | $25.80 | $25.66 | $25.72 | $25.72 | 14,602 |
| 2023-04-19 | $25.86 | $25.89 | $25.76 | $25.85 | $25.85 | 38,852 |
| 2023-04-18 | $25.84 | $25.96 | $25.80 | $25.87 | $25.87 | 21,588 |
| 2023-04-17 | $25.63 | $25.84 | $25.63 | $25.84 | $25.84 | 32,491 |
| 2023-04-14 | $25.91 | $25.92 | $25.63 | $25.73 | $25.73 | 37,464 |
| 2023-04-13 | $25.53 | $25.85 | $25.53 | $25.82 | $25.82 | 18,141 |
| 2023-04-12 | $25.85 | $25.85 | $25.52 | $25.55 | $25.55 | 35,755 |
| 2023-04-11 | $25.62 | $25.69 | $25.57 | $25.59 | $25.59 | 234,481 |
| 2023-04-10 | $25.41 | $25.63 | $25.41 | $25.63 | $25.63 | 21,405 |
| 2023-04-06 | $25.57 | $25.59 | $25.43 | $25.57 | $25.57 | 12,623 |
| 2023-04-05 | $25.52 | $25.52 | $25.42 | $25.49 | $25.49 | 11,505 |
| 2023-04-04 | $25.56 | $25.74 | $25.51 | $25.58 | $25.58 | 17,561 |
| 2023-04-03 | $25.55 | $25.71 | $25.55 | $25.71 | $25.71 | 67,928 |
| 2023-03-31 | $25.02 | $25.61 | $25.02 | $25.58 | $25.58 | 40,351 |
| 2023-03-30 | $25.30 | $25.31 | $25.18 | $25.27 | $25.27 | 13,800 |
| 2023-03-29 | $24.98 | $25.18 | $24.98 | $25.11 | $25.11 | 51,508 |
| 2023-03-28 | $24.94 | $24.94 | $24.76 | $24.83 | $24.83 | 36,836 |
| 2023-03-27 | $25.04 | $25.04 | $24.87 | $24.87 | $24.87 | 32,903 |
| 2023-03-24 | $24.76 | $24.94 | $24.69 | $24.93 | $24.85 | 33,517 |
| 2023-03-23 | $24.84 | $25.12 | $24.71 | $24.81 | $24.73 | 30,955 |
| 2023-03-22 | $24.01 | $25.32 | $24.01 | $24.74 | $24.66 | 51,089 |
| 2023-03-21 | $25.10 | $25.10 | $24.98 | $25.10 | $25.02 | 18,412 |
| 2023-03-20 | $24.83 | $24.87 | $24.66 | $24.84 | $24.76 | 25,976 |
| 2023-03-17 | $24.95 | $24.95 | $24.60 | $24.65 | $24.57 | 13,847 |
| 2023-03-16 | $24.30 | $24.92 | $24.30 | $24.87 | $24.79 | 1,289,005 |
| 2023-03-15 | $24.31 | $24.53 | $24.30 | $24.51 | $24.43 | 26,488 |
| 2023-03-14 | $24.75 | $24.75 | $24.43 | $24.66 | $24.58 | 268,901 |
| 2023-03-13 | $24.30 | $24.59 | $24.23 | $24.36 | $24.28 | 998,025 |
| 2023-03-10 | $24.49 | $24.78 | $24.32 | $24.41 | $24.33 | 17,381 |
| 2023-03-09 | $25.18 | $25.21 | $24.64 | $24.71 | $24.63 | 41,190 |
| 2023-03-08 | $25.04 | $25.16 | $24.98 | $25.10 | $25.02 | 12,519 |
| 2023-03-07 | $25.37 | $25.37 | $25.06 | $25.09 | $25.01 | 12,348 |
| 2023-03-06 | $25.49 | $25.61 | $25.41 | $25.43 | $25.35 | 20,086 |
| 2023-03-03 | $25.12 | $25.41 | $25.12 | $25.41 | $25.33 | 22,486 |
| 2023-03-02 | $24.89 | $25.09 | $24.78 | $25.03 | $24.95 | 24,285 |
| 2023-03-01 | $24.97 | $24.97 | $24.83 | $24.89 | $24.81 | 18,317 |
| 2023-02-28 | $25.03 | $25.13 | $25.00 | $25.00 | $24.92 | 14,664 |
| 2023-02-27 | $25.21 | $25.21 | $25.04 | $25.04 | $24.96 | 24,269 |
| 2023-02-24 | $24.94 | $25.03 | $24.83 | $25.00 | $25.00 | 34,112 |
| 2023-02-23 | $25.05 | $25.33 | $25.00 | $25.22 | $25.22 | 24,547 |
| 2023-02-22 | $25.15 | $25.24 | $25.05 | $25.14 | $25.14 | 38,489 |
| 2023-02-21 | $25.19 | $25.43 | $25.11 | $25.11 | $25.11 | 15,880 |
| 2023-02-17 | $25.53 | $25.66 | $25.46 | $25.64 | $25.64 | 54,847 |
| 2023-02-16 | $25.84 | $26.01 | $25.73 | $25.73 | $25.73 | 134,028 |
| 2023-02-15 | $25.63 | $26.07 | $25.49 | $26.07 | $26.07 | 12,893 |
| 2023-02-14 | $25.72 | $26.11 | $25.72 | $25.97 | $25.97 | 33,087 |
| 2023-02-13 | $25.74 | $25.98 | $25.74 | $25.97 | $25.97 | 43,785 |
| 2023-02-10 | $25.51 | $25.72 | $25.51 | $25.70 | $25.70 | 50,316 |
| 2023-02-09 | $26.07 | $26.07 | $25.62 | $25.66 | $25.66 | 133,547 |
| 2023-02-08 | $26.07 | $26.09 | $25.84 | $25.90 | $25.90 | 91,404 |
| 2023-02-07 | $25.66 | $26.16 | $25.66 | $26.15 | $26.15 | 81,838 |
| 2023-02-06 | $25.66 | $25.91 | $25.63 | $25.85 | $25.85 | 154,928 |
| 2023-02-03 | $26.05 | $26.25 | $25.97 | $26.00 | $26.00 | 216,485 |
| 2023-02-02 | $26.08 | $26.33 | $26.02 | $26.27 | $26.27 | 32,375 |
| 2023-02-01 | $25.62 | $26.04 | $25.42 | $25.93 | $25.93 | 498,168 |
| 2023-01-31 | $25.60 | $25.61 | $25.33 | $25.61 | $25.61 | 67,378 |
| 2023-01-30 | $25.43 | $25.53 | $25.28 | $25.36 | $25.36 | 604,964 |
| 2023-01-27 | $25.50 | $25.74 | $25.49 | $25.58 | $25.58 | 40,523 |
| 2023-01-26 | $25.23 | $25.57 | $25.23 | $25.57 | $25.57 | 68,058 |
| 2023-01-25 | $24.98 | $25.24 | $24.88 | $25.24 | $25.24 | 36,295 |
| 2023-01-24 | $25.35 | $25.35 | $25.19 | $25.24 | $25.24 | 103,596 |
| 2023-01-23 | $24.76 | $25.39 | $24.76 | $25.24 | $25.24 | 133,476 |
| 2023-01-20 | $24.62 | $25.00 | $24.61 | $24.99 | $24.99 | 58,420 |
| 2023-01-19 | $24.71 | $24.72 | $24.53 | $24.65 | $24.65 | 44,154 |
| 2023-01-18 | $25.24 | $25.26 | $24.74 | $24.74 | $24.74 | 12,277 |
| 2023-01-17 | $25.14 | $25.25 | $25.09 | $25.10 | $25.10 | 64,126 |
| 2023-01-13 | $24.88 | $25.18 | $24.87 | $25.17 | $25.17 | 43,375 |
| 2023-01-12 | $25.01 | $25.17 | $24.90 | $25.14 | $25.14 | 20,981 |
| 2023-01-11 | $24.82 | $24.99 | $24.76 | $24.99 | $24.99 | 22,951 |
| 2023-01-10 | $24.62 | $24.69 | $24.49 | $24.68 | $24.68 | 21,420 |
| 2023-01-09 | $24.70 | $24.87 | $24.52 | $24.52 | $24.52 | 130,287 |
| 2023-01-06 | $24.05 | $24.60 | $24.05 | $24.52 | $24.52 | 42,925 |
| 2023-01-05 | $24.04 | $24.18 | $24.01 | $24.02 | $24.02 | 138,150 |
| 2023-01-04 | $23.99 | $24.42 | $23.99 | $24.28 | $24.28 | 95,836 |
| 2023-01-03 | $24.20 | $24.39 | $23.95 | $24.10 | $24.10 | 341,831 |
| 2022-12-30 | $23.91 | $24.28 | $23.83 | $24.25 | $24.25 | 528,828 |
| 2022-12-29 | $24.23 | $24.35 | $24.05 | $24.24 | $24.24 | 164,164 |
| 2022-12-28 | $24.36 | $24.36 | $23.73 | $23.90 | $23.90 | 132,001 |
| 2022-12-27 | $24.49 | $24.49 | $23.87 | $24.27 | $24.27 | 71,452 |
| 2022-12-23 | $24.34 | $24.46 | $24.30 | $24.44 | $24.24 | 549,104 |
| 2022-12-22 | $24.23 | $24.51 | $24.23 | $24.38 | $24.18 | 77,862 |
| 2022-12-21 | $24.61 | $24.79 | $24.61 | $24.69 | $24.49 | 217,814 |
| 2022-12-20 | $24.56 | $24.58 | $24.48 | $24.49 | $24.29 | 572,585 |
| 2022-12-19 | $24.70 | $24.70 | $24.48 | $24.53 | $24.33 | 52,731 |
| 2022-12-16 | $24.91 | $24.91 | $24.66 | $24.69 | $24.49 | 49,123 |
| 2022-12-15 | $25.28 | $25.29 | $24.89 | $24.91 | $24.71 | 51,481 |
| 2022-12-14 | $25.91 | $26.02 | $25.43 | $25.47 | $25.27 | 31,391 |
| 2022-12-13 | $26.20 | $26.37 | $25.66 | $25.80 | $25.59 | 99,745 |
| 2022-12-12 | $25.37 | $25.65 | $25.37 | $25.65 | $25.44 | 18,715 |
| 2022-12-09 | $25.46 | $25.58 | $25.35 | $25.35 | $25.15 | 58,882 |
| 2022-12-08 | $25.29 | $25.59 | $25.29 | $25.50 | $25.29 | 46,292 |
| 2022-12-07 | $25.11 | $25.47 | $25.10 | $25.31 | $25.11 | 88,241 |
| 2022-12-06 | $25.59 | $25.59 | $25.31 | $25.31 | $25.11 | 437,413 |
| 2022-12-05 | $25.70 | $25.83 | $25.55 | $25.58 | $25.37 | 44,096 |
| 2022-12-02 | $25.62 | $25.94 | $25.62 | $25.75 | $25.54 | 490,536 |
| 2022-12-01 | $25.94 | $25.98 | $25.74 | $25.93 | $25.72 | 455,077 |
| 2022-11-30 | $25.36 | $25.85 | $25.29 | $25.85 | $25.64 | 43,771 |
| 2022-11-29 | $25.47 | $25.48 | $25.33 | $25.35 | $25.15 | 64,200 |
| 2022-11-28 | $25.93 | $25.93 | $25.40 | $25.41 | $25.21 | 49,896 |
| 2022-11-25 | $25.71 | $25.81 | $25.71 | $25.77 | $25.56 | 6,267 |
| 2022-11-23 | $25.53 | $25.82 | $25.53 | $25.75 | $25.75 | 36,444 |
| 2022-11-22 | $25.28 | $25.63 | $25.28 | $25.63 | $25.63 | 45,002 |
| 2022-11-21 | $25.33 | $25.40 | $25.32 | $25.36 | $25.36 | 236,372 |
| 2022-11-18 | $25.51 | $25.51 | $25.35 | $25.41 | $25.41 | 109,425 |
| 2022-11-17 | $25.18 | $25.49 | $25.18 | $25.42 | $25.42 | 94,793 |
| 2022-11-16 | $25.26 | $25.57 | $25.26 | $25.45 | $25.45 | 27,952 |
| 2022-11-15 | $25.38 | $25.72 | $25.38 | $25.57 | $25.57 | 84,266 |
| 2022-11-14 | $25.40 | $25.65 | $25.40 | $25.45 | $25.45 | 47,512 |
| 2022-11-11 | $25.20 | $25.56 | $25.20 | $25.47 | $25.47 | 162,905 |
| 2022-11-10 | $24.77 | $25.33 | $24.68 | $25.24 | $25.24 | 1,405,418 |
| 2022-11-09 | $24.99 | $24.99 | $24.53 | $24.69 | $24.69 | 464,100 |
| 2022-11-08 | $24.94 | $25.22 | $24.80 | $25.08 | $25.08 | 25,577 |
| 2022-11-07 | $24.72 | $24.95 | $24.72 | $24.88 | $24.88 | 22,549 |
| 2022-11-04 | $25.01 | $25.01 | $24.61 | $24.77 | $24.77 | 47,104 |
| 2022-11-03 | $24.80 | $24.99 | $24.80 | $24.91 | $24.91 | 59,075 |
| 2022-11-02 | $25.70 | $25.80 | $25.05 | $25.11 | $25.11 | 46,511 |
| 2022-11-01 | $25.93 | $25.93 | $25.54 | $25.56 | $25.56 | 511,383 |
| 2022-10-31 | $25.46 | $25.84 | $25.46 | $25.72 | $25.72 | 94,754 |
| 2022-10-28 | $25.18 | $25.92 | $25.18 | $25.88 | $25.88 | 162,801 |
| 2022-10-27 | $25.54 | $25.75 | $25.44 | $25.49 | $25.49 | 92,846 |
| 2022-10-26 | $25.70 | $26.01 | $25.55 | $25.55 | $25.55 | 308,752 |
| 2022-10-25 | $25.41 | $25.90 | $25.41 | $25.84 | $25.84 | 1,204,370 |
| 2022-10-24 | $25.23 | $25.56 | $25.21 | $25.48 | $25.48 | 49,381 |
| 2022-10-21 | $24.79 | $25.34 | $24.78 | $25.30 | $25.30 | 46,234 |
| 2022-10-20 | $24.82 | $25.20 | $24.63 | $24.69 | $24.69 | 28,419 |
| 2022-10-19 | $24.68 | $25.16 | $24.68 | $25.01 | $25.01 | 75,448 |
| 2022-10-18 | $25.29 | $25.36 | $24.98 | $25.06 | $25.06 | 54,341 |
| 2022-10-17 | $24.44 | $25.05 | $24.44 | $24.80 | $24.80 | 18,395 |
| 2022-10-14 | $25.37 | $25.37 | $24.42 | $24.42 | $24.42 | 508,755 |
| 2022-10-13 | $25.11 | $25.17 | $24.56 | $25.09 | $25.09 | 36,620 |
| 2022-10-12 | $24.89 | $25.19 | $24.80 | $25.02 | $25.02 | 39,683 |
| 2022-10-11 | $24.90 | $25.20 | $24.90 | $25.05 | $25.05 | 38,897 |
| 2022-10-10 | $25.12 | $25.31 | $25.06 | $25.06 | $25.06 | 65,404 |
| 2022-10-07 | $25.85 | $25.85 | $25.22 | $25.28 | $25.28 | 59,551 |
| 2022-10-06 | $26.01 | $26.01 | $25.78 | $25.94 | $25.94 | 33,510 |
| 2022-10-05 | $26.06 | $26.12 | $25.79 | $25.90 | $25.90 | 184,415 |
| 2022-10-04 | $25.74 | $26.19 | $25.74 | $26.17 | $26.17 | 88,046 |
| 2022-10-03 | $26.55 | $26.55 | $26.00 | $26.06 | $26.06 | 362,088 |
| 2022-09-30 | $26.53 | $26.61 | $26.10 | $26.45 | $26.45 | 591,595 |
| 2022-09-29 | $26.21 | $26.81 | $26.21 | $26.44 | $26.44 | 616,636 |
| 2022-09-28 | $26.74 | $26.83 | $26.38 | $26.38 | $26.38 | 272,330 |
| 2022-09-27 | $26.36 | $26.98 | $26.36 | $26.87 | $26.87 | 53,913 |
| 2022-09-26 | $26.60 | $26.93 | $26.28 | $26.57 | $26.57 | 21,672 |
| 2022-09-23 | $26.11 | $26.73 | $26.11 | $26.58 | $26.58 | 40,834 |
| 2022-09-22 | $26.12 | $26.65 | $26.12 | $26.39 | $26.39 | 124,912 |
| 2022-09-21 | $26.36 | $26.49 | $26.25 | $26.26 | $26.26 | 31,532 |
| 2022-09-20 | $26.25 | $26.52 | $26.25 | $26.37 | $26.37 | 101,223 |
| 2022-09-19 | $26.42 | $26.54 | $26.38 | $26.43 | $26.43 | 22,580 |
| 2022-09-16 | $26.50 | $26.59 | $26.31 | $26.57 | $26.57 | 89,970 |
| 2022-09-15 | $26.73 | $26.73 | $26.54 | $26.55 | $26.55 | 43,811 |
| 2022-09-14 | $27.10 | $27.10 | $26.87 | $26.94 | $26.94 | 385,561 |
| 2022-09-13 | $27.12 | $27.32 | $26.79 | $27.28 | $27.28 | 141,337 |
| 2022-09-12 | $27.31 | $27.43 | $27.27 | $27.41 | $27.41 | 59,076 |
| 2022-09-09 | $26.87 | $27.19 | $26.87 | $27.11 | $27.11 | 32,815 |
| 2022-09-08 | $26.77 | $26.85 | $26.67 | $26.85 | $26.85 | 106,185 |
| 2022-09-07 | $26.63 | $26.81 | $26.63 | $26.80 | $26.80 | 29,525 |
| 2022-09-06 | $26.88 | $26.88 | $26.70 | $26.70 | $26.70 | 129,727 |
| 2022-09-02 | $27.11 | $27.11 | $26.85 | $26.87 | $26.87 | 27,616 |
| 2022-09-01 | $27.00 | $27.08 | $26.97 | $27.02 | $27.02 | 336,521 |
| 2022-08-31 | $27.19 | $27.19 | $27.04 | $27.04 | $27.04 | 35,533 |
| 2022-08-30 | $27.43 | $27.43 | $27.18 | $27.18 | $27.18 | 84,908 |
| 2022-08-29 | $27.53 | $27.53 | $27.34 | $27.41 | $27.41 | 49,321 |
| 2022-08-26 | $28.17 | $28.17 | $27.50 | $27.56 | $27.56 | 36,827 |
| 2022-08-25 | $27.84 | $28.10 | $27.82 | $28.06 | $28.06 | 110,228 |
| 2022-08-24 | $27.74 | $27.88 | $27.74 | $27.81 | $27.81 | 37,387 |
| 2022-08-23 | $27.87 | $28.07 | $27.76 | $27.76 | $27.76 | 126,026 |
| 2022-08-22 | $27.98 | $28.01 | $27.82 | $27.89 | $27.89 | 36,039 |
| 2022-08-19 | $28.50 | $28.52 | $28.26 | $28.35 | $28.35 | 26,670 |
| 2022-08-18 | $28.56 | $28.74 | $28.53 | $28.69 | $28.69 | 60,037 |
| 2022-08-17 | $28.58 | $28.76 | $28.52 | $28.59 | $28.59 | 55,089 |
| 2022-08-16 | $28.66 | $28.94 | $28.66 | $28.86 | $28.86 | 37,957 |
| 2022-08-15 | $28.53 | $28.81 | $28.53 | $28.78 | $28.78 | 40,162 |
| 2022-08-12 | $28.31 | $28.70 | $28.31 | $28.65 | $28.65 | 37,407 |
| 2022-08-11 | $28.33 | $28.56 | $28.23 | $28.27 | $28.27 | 1,272,012 |
| 2022-08-10 | $28.13 | $28.27 | $28.10 | $28.27 | $28.27 | 28,519 |
| 2022-08-09 | $27.94 | $27.94 | $27.69 | $27.73 | $27.73 | 87,396 |
| 2022-08-08 | $28.00 | $28.13 | $27.82 | $27.91 | $27.91 | 142,122 |
| 2022-08-05 | $27.80 | $27.95 | $27.71 | $27.88 | $27.88 | 24,228 |
| 2022-08-04 | $27.97 | $28.00 | $27.87 | $27.93 | $27.93 | 40,821 |
| 2022-08-03 | $27.85 | $28.06 | $27.74 | $27.94 | $27.94 | 16,112 |
| 2022-08-02 | $27.82 | $27.93 | $27.62 | $27.67 | $27.67 | 16,042 |
| 2022-08-01 | $27.58 | $27.95 | $27.58 | $27.82 | $27.82 | 451,921 |
| 2022-07-29 | $27.57 | $27.91 | $27.57 | $27.84 | $27.84 | 60,240 |
| 2022-07-28 | $27.36 | $27.52 | $27.04 | $27.47 | $27.47 | 226,040 |
| 2022-07-27 | $26.81 | $27.31 | $26.81 | $27.17 | $27.17 | 77,587 |
| 2022-07-26 | $26.73 | $26.81 | $26.60 | $26.63 | $26.63 | 813,573 |
| 2022-07-25 | $26.93 | $26.94 | $26.81 | $26.85 | $26.85 | 253,191 |
| 2022-07-22 | $27.10 | $27.17 | $26.79 | $27.04 | $27.04 | 21,135 |
| 2022-07-21 | $26.78 | $27.18 | $26.74 | $27.10 | $27.10 | 61,467 |
| 2022-07-20 | $26.80 | $27.02 | $26.71 | $26.90 | $26.90 | 72,898 |
| 2022-07-19 | $26.57 | $26.82 | $26.44 | $26.76 | $26.76 | 20,632 |
| 2022-07-18 | $26.53 | $26.65 | $26.21 | $26.25 | $26.25 | 51,533 |
| 2022-07-15 | $26.36 | $26.47 | $26.27 | $26.47 | $26.47 | 241,100 |
| 2022-07-14 | $26.09 | $26.19 | $26.00 | $26.16 | $26.16 | 35,701 |
| 2022-07-13 | $26.25 | $26.38 | $26.17 | $26.28 | $26.28 | 55,970 |
| 2022-07-12 | $26.60 | $26.60 | $26.30 | $26.41 | $26.41 | 54,175 |
| 2022-07-11 | $26.56 | $26.66 | $26.50 | $26.57 | $26.57 | 204,962 |
| 2022-07-08 | $26.64 | $26.86 | $26.64 | $26.79 | $26.79 | 154,152 |
| 2022-07-07 | $26.62 | $26.84 | $26.62 | $26.80 | $26.80 | 61,532 |
| 2022-07-06 | $26.51 | $26.69 | $26.45 | $26.55 | $26.55 | 96,505 |
| 2022-07-05 | $26.30 | $26.54 | $26.25 | $26.51 | $26.51 | 148,242 |
| 2022-07-01 | $26.43 | $26.59 | $26.30 | $26.53 | $26.53 | 516,950 |
| 2022-06-30 | $26.33 | $26.56 | $26.33 | $26.47 | $26.47 | 207,852 |
| 2022-06-29 | $26.44 | $26.69 | $26.44 | $26.53 | $26.53 | 140,118 |
| 2022-06-28 | $27.18 | $27.22 | $26.59 | $26.62 | $26.62 | 49,883 |
| 2022-06-27 | $27.06 | $27.18 | $26.95 | $26.95 | $26.95 | 61,282 |
| 2022-06-24 | $26.80 | $27.24 | $26.80 | $27.24 | $27.08 | 45,805 |
| 2022-06-23 | $26.60 | $26.69 | $26.31 | $26.66 | $26.50 | 146,847 |
| 2022-06-22 | $26.33 | $26.72 | $26.33 | $26.56 | $26.40 | 80,353 |
| 2022-06-21 | $26.59 | $26.67 | $26.50 | $26.63 | $26.47 | 51,158 |
| 2022-06-17 | $26.37 | $26.53 | $26.34 | $26.34 | $26.18 | 45,542 |
| 2022-06-16 | $26.55 | $26.62 | $26.42 | $26.52 | $26.36 | 165,170 |
| 2022-06-15 | $26.97 | $26.97 | $26.66 | $26.82 | $26.66 | 130,984 |
| 2022-06-14 | $27.16 | $27.16 | $26.86 | $26.88 | $26.72 | 974,528 |
| 2022-06-13 | $27.00 | $27.32 | $27.00 | $27.16 | $27.00 | 233,648 |
| 2022-06-10 | $27.89 | $27.89 | $27.39 | $27.43 | $27.26 | 123,909 |
| 2022-06-09 | $28.37 | $28.54 | $27.99 | $27.99 | $27.82 | 32,485 |
| 2022-06-08 | $28.63 | $28.80 | $28.50 | $28.52 | $28.35 | 35,016 |
| 2022-06-07 | $28.32 | $28.87 | $28.32 | $28.83 | $28.66 | 68,672 |
| 2022-06-06 | $28.70 | $28.90 | $28.59 | $28.60 | $28.43 | 35,979 |
| 2022-06-03 | $28.66 | $28.80 | $28.54 | $28.60 | $28.43 | 71,029 |
| 2022-06-02 | $28.41 | $29.04 | $28.40 | $29.04 | $28.86 | 54,144 |
| 2022-06-01 | $28.86 | $28.93 | $28.46 | $28.55 | $28.38 | 491,452 |
| 2022-05-31 | $28.65 | $28.99 | $28.65 | $28.77 | $28.60 | 66,855 |
| 2022-05-27 | $28.44 | $28.93 | $28.44 | $28.93 | $28.76 | 70,288 |
| 2022-05-26 | $28.06 | $28.50 | $28.06 | $28.38 | $28.21 | 86,549 |
| 2022-05-25 | $27.87 | $28.12 | $27.81 | $28.00 | $27.83 | 84,047 |
| 2022-05-24 | $27.77 | $27.98 | $27.73 | $27.95 | $27.78 | 171,200 |
| 2022-05-23 | $27.92 | $28.14 | $27.88 | $28.05 | $27.88 | 479,721 |
| 2022-05-20 | $27.86 | $27.99 | $27.55 | $27.85 | $27.68 | 76,659 |
| 2022-05-19 | $27.88 | $28.05 | $27.83 | $27.86 | $27.69 | 204,034 |
| 2022-05-18 | $28.40 | $28.49 | $27.96 | $28.05 | $27.88 | 194,832 |
| 2022-05-17 | $28.61 | $28.79 | $28.48 | $28.78 | $28.61 | 38,814 |
| 2022-05-16 | $28.38 | $28.55 | $28.28 | $28.31 | $28.14 | 188,359 |
| 2022-05-13 | $28.28 | $28.57 | $28.28 | $28.48 | $28.31 | 657,463 |
| 2022-05-12 | $27.90 | $28.19 | $27.76 | $28.04 | $27.87 | 158,540 |
| 2022-05-11 | $28.15 | $28.34 | $28.00 | $28.00 | $27.83 | 71,530 |
| 2022-05-10 | $28.33 | $28.43 | $28.21 | $28.24 | $28.07 | 604,941 |
| 2022-05-09 | $28.29 | $28.51 | $28.29 | $28.32 | $28.15 | 72,736 |
| 2022-05-06 | $28.77 | $28.89 | $28.58 | $28.67 | $28.50 | 71,241 |
| 2022-05-05 | $29.24 | $29.26 | $28.75 | $28.94 | $28.77 | 91,761 |
| 2022-05-04 | $28.98 | $29.55 | $28.81 | $29.49 | $29.31 | 158,933 |
| 2022-05-03 | $28.95 | $29.13 | $28.91 | $28.96 | $28.79 | 130,489 |
| 2022-05-02 | $28.83 | $29.10 | $28.70 | $28.98 | $28.81 | 840,262 |
| 2022-04-29 | $29.30 | $29.49 | $28.96 | $28.96 | $28.79 | 231,756 |
| 2022-04-28 | $29.26 | $29.73 | $29.19 | $29.60 | $29.42 | 694,648 |
| 2022-04-27 | $29.33 | $29.41 | $29.08 | $29.08 | $28.90 | 904,440 |
| 2022-04-26 | $29.72 | $29.72 | $29.21 | $29.21 | $29.03 | 492,320 |
| 2022-04-25 | $29.53 | $29.77 | $29.33 | $29.77 | $29.59 | 47,399 |
| 2022-04-22 | $30.24 | $30.24 | $29.63 | $29.69 | $29.51 | 132,398 |
| 2022-04-21 | $30.75 | $30.90 | $30.20 | $30.28 | $30.10 | 370,602 |
| 2022-04-20 | $30.64 | $30.80 | $30.59 | $30.66 | $30.48 | 197,376 |
| 2022-04-19 | $30.18 | $30.71 | $30.18 | $30.56 | $30.38 | 134,073 |
| 2022-04-18 | $30.26 | $30.38 | $30.17 | $30.30 | $30.12 | 34,158 |
| 2022-04-14 | $30.51 | $30.64 | $30.35 | $30.45 | $30.27 | 238,328 |
| 2022-04-13 | $30.43 | $30.66 | $30.33 | $30.65 | $30.47 | 58,621 |
| 2022-04-12 | $30.59 | $30.73 | $30.32 | $30.43 | $30.25 | 693,037 |
| 2022-04-11 | $30.68 | $30.79 | $30.47 | $30.60 | $30.42 | 45,242 |
| 2022-04-08 | $30.97 | $31.07 | $30.85 | $30.89 | $30.70 | 74,835 |
| 2022-04-07 | $30.80 | $31.12 | $30.78 | $31.03 | $30.84 | 98,346 |
| 2022-04-06 | $31.00 | $31.03 | $30.82 | $30.95 | $30.76 | 56,944 |
| 2022-04-05 | $31.47 | $31.53 | $31.10 | $31.18 | $30.99 | 39,538 |
| 2022-04-04 | $31.31 | $31.50 | $31.23 | $31.45 | $31.26 | 41,429 |
| 2022-04-01 | $31.27 | $31.31 | $31.08 | $31.31 | $31.12 | 350,460 |
| 2022-03-31 | $31.73 | $31.73 | $31.22 | $31.34 | $31.15 | 71,900 |
| 2022-03-30 | $31.85 | $31.85 | $31.55 | $31.69 | $31.50 | 509,747 |
| 2022-03-29 | $31.67 | $31.89 | $31.61 | $31.81 | $31.62 | 69,116 |
| 2022-03-28 | $31.27 | $31.55 | $31.16 | $31.55 | $31.36 | 68,340 |
| 2022-03-25 | $31.39 | $31.39 | $31.15 | $31.35 | $31.12 | 57,061 |
| 2022-03-24 | $31.10 | $31.22 | $30.92 | $31.19 | $30.96 | 117,539 |
| 2022-03-23 | $31.15 | $31.15 | $30.90 | $31.00 | $30.78 | 85,419 |
| 2022-03-22 | $30.94 | $31.27 | $30.94 | $31.18 | $30.95 | 59,312 |
| 2022-03-21 | $30.94 | $31.05 | $30.76 | $30.89 | $30.67 | 119,800 |
| 2022-03-18 | $30.69 | $30.97 | $30.62 | $30.94 | $30.72 | 97,088 |
| 2022-03-17 | $30.18 | $30.72 | $30.18 | $30.72 | $30.50 | 27,274 |
| 2022-03-16 | $30.21 | $30.47 | $29.92 | $30.47 | $30.25 | 68,833 |
| 2022-03-15 | $29.87 | $29.99 | $29.66 | $29.99 | $29.77 | 202,837 |
| 2022-03-14 | $29.58 | $29.83 | $29.53 | $29.67 | $29.46 | 139,671 |
| 2022-03-11 | $30.20 | $30.20 | $29.72 | $29.72 | $29.50 | 106,574 |
| 2022-03-10 | $30.02 | $30.03 | $29.79 | $30.03 | $29.81 | 356,825 |
| 2022-03-09 | $29.86 | $30.21 | $29.86 | $30.11 | $29.89 | 68,905 |
| 2022-03-08 | $29.77 | $30.05 | $29.60 | $29.63 | $29.42 | 69,829 |
| 2022-03-07 | $30.38 | $30.38 | $29.77 | $29.77 | $29.55 | 92,302 |
| 2022-03-04 | $30.44 | $30.48 | $30.23 | $30.48 | $30.26 | 57,173 |
| 2022-03-03 | $30.79 | $30.85 | $30.50 | $30.54 | $30.32 | 56,856 |
| 2022-03-02 | $30.30 | $30.80 | $30.30 | $30.74 | $30.52 | 39,129 |
| 2022-03-01 | $30.55 | $30.68 | $30.19 | $30.50 | $30.28 | 427,934 |
| 2022-02-28 | $30.25 | $30.67 | $30.25 | $30.55 | $30.33 | 149,406 |
| 2022-02-25 | $30.33 | $30.66 | $30.16 | $30.63 | $30.41 | 255,839 |
| 2022-02-24 | $29.36 | $30.19 | $29.27 | $30.13 | $29.91 | 541,498 |
| 2022-02-23 | $30.33 | $30.37 | $29.79 | $29.86 | $29.64 | 238,853 |
| 2022-02-22 | $30.40 | $30.50 | $30.06 | $30.27 | $30.05 | 381,008 |
| 2022-02-18 | $30.71 | $30.72 | $30.38 | $30.56 | $30.34 | 72,303 |
| 2022-02-17 | $31.11 | $31.11 | $30.64 | $30.72 | $30.50 | 45,805 |
| 2022-02-16 | $31.07 | $31.28 | $30.95 | $31.28 | $31.05 | 42,470 |
| 2022-02-15 | $31.07 | $31.19 | $31.01 | $31.12 | $30.89 | 78,570 |
| 2022-02-14 | $30.80 | $30.97 | $30.65 | $30.81 | $30.59 | 50,361 |
| 2022-02-11 | $31.49 | $31.50 | $30.83 | $30.85 | $30.63 | 85,864 |
| 2022-02-10 | $31.49 | $31.82 | $31.26 | $31.43 | $31.20 | 147,982 |
| 2022-02-09 | $31.66 | $31.86 | $31.66 | $31.77 | $31.54 | 84,790 |
| 2022-02-08 | $31.17 | $31.50 | $31.13 | $31.38 | $31.15 | 50,225 |
| 2022-02-07 | $31.41 | $31.48 | $31.21 | $31.22 | $30.99 | 49,113 |
| 2022-02-04 | $31.34 | $31.61 | $31.15 | $31.37 | $31.14 | 273,320 |
| 2022-02-03 | $31.58 | $31.63 | $31.24 | $31.24 | $31.01 | 240,449 |
| 2022-02-02 | $31.84 | $31.92 | $31.65 | $31.80 | $31.57 | 186,292 |
| 2022-02-01 | $31.63 | $31.65 | $31.29 | $31.53 | $31.30 | 245,988 |
| 2022-01-31 | $31.08 | $31.61 | $31.06 | $31.61 | $31.38 | 181,507 |
| 2022-01-28 | $30.40 | $31.09 | $30.29 | $30.97 | $30.75 | 191,708 |
| 2022-01-27 | $30.81 | $30.98 | $30.42 | $30.60 | $30.38 | 118,325 |
| 2022-01-26 | $31.01 | $31.18 | $30.43 | $30.67 | $30.45 | 175,864 |
| 2022-01-25 | $30.65 | $31.00 | $30.30 | $30.78 | $30.56 | 113,659 |
| 2022-01-24 | $30.64 | $31.09 | $30.08 | $30.90 | $30.68 | 559,848 |
| 2022-01-21 | $31.29 | $31.44 | $30.90 | $30.90 | $30.68 | 382,466 |
| 2022-01-20 | $31.75 | $31.95 | $31.24 | $31.24 | $31.01 | 118,156 |
| 2022-01-19 | $31.93 | $32.03 | $31.55 | $31.55 | $31.32 | 188,186 |
| 2022-01-18 | $32.16 | $32.16 | $31.79 | $31.79 | $31.56 | 569,060 |
| 2022-01-14 | $32.24 | $32.44 | $32.10 | $32.34 | $32.11 | 104,161 |
| 2022-01-13 | $32.94 | $32.94 | $32.31 | $32.31 | $32.08 | 123,287 |
| 2022-01-12 | $32.90 | $32.98 | $32.74 | $32.78 | $32.54 | 185,579 |
| 2022-01-11 | $32.56 | $32.77 | $32.28 | $32.67 | $32.43 | 119,406 |
| 2022-01-10 | $32.38 | $32.51 | $31.94 | $32.41 | $32.18 | 188,784 |
| 2022-01-07 | $32.75 | $32.75 | $32.45 | $32.49 | $32.25 | 97,897 |
| 2022-01-06 | $32.75 | $32.88 | $32.55 | $32.63 | $32.39 | 188,876 |
| 2022-01-05 | $33.35 | $33.35 | $32.68 | $32.68 | $32.44 | 196,984 |
| 2022-01-04 | $33.46 | $33.46 | $33.17 | $33.30 | $33.06 | 320,373 |
| 2022-01-03 | $33.30 | $33.32 | $33.10 | $33.23 | $32.99 | 685,615 |
| 2021-12-31 | $33.30 | $33.39 | $33.15 | $33.26 | $33.02 | 459,082 |
| 2021-12-30 | $33.41 | $33.43 | $33.21 | $33.26 | $33.02 | 174,732 |
| 2021-12-29 | $33.36 | $33.39 | $33.23 | $33.33 | $33.09 | 438,060 |
| 2021-12-28 | $33.48 | $33.48 | $33.23 | $33.29 | $33.05 | 187,731 |
| 2021-12-27 | $33.07 | $33.42 | $33.05 | $33.42 | $33.18 | 271,676 |
| 2021-12-23 | $32.99 | $33.09 | $32.84 | $32.98 | $32.64 | 363,658 |
| 2021-12-22 | $32.45 | $32.88 | $32.45 | $32.88 | $32.54 | 442,239 |
| 2021-12-21 | $32.11 | $32.46 | $32.01 | $32.45 | $32.12 | 202,057 |
| 2021-12-20 | $31.98 | $32.04 | $31.76 | $32.04 | $31.71 | 372,947 |
| 2021-12-17 | $32.44 | $32.52 | $32.20 | $32.31 | $31.98 | 103,456 |
| 2021-12-16 | $32.92 | $32.99 | $32.50 | $32.55 | $32.22 | 45,640 |
| 2021-12-15 | $32.27 | $32.90 | $32.24 | $32.89 | $32.55 | 53,507 |
| 2021-12-14 | $32.48 | $32.50 | $32.18 | $32.40 | $32.07 | 44,977 |
| 2021-12-13 | $32.96 | $32.96 | $32.60 | $32.61 | $32.28 | 48,274 |
| 2021-12-10 | $32.78 | $32.92 | $32.61 | $32.92 | $32.58 | 92,545 |
| 2021-12-09 | $32.72 | $32.76 | $32.56 | $32.56 | $32.23 | 23,684 |
| 2021-12-08 | $32.80 | $32.84 | $32.61 | $32.83 | $32.49 | 47,562 |
| 2021-12-07 | $32.37 | $32.76 | $32.37 | $32.70 | $32.37 | 67,578 |
| 2021-12-06 | $31.84 | $32.28 | $31.82 | $32.17 | $31.84 | 53,020 |
| 2021-12-03 | $32.08 | $32.15 | $31.40 | $31.40 | $31.08 | 219,179 |
| 2021-12-02 | $31.74 | $32.13 | $31.68 | $32.12 | $31.79 | 103,533 |
| 2021-12-01 | $32.42 | $32.49 | $31.68 | $31.93 | $31.60 | 131,982 |
| 2021-11-30 | $32.46 | $32.46 | $31.96 | $32.20 | $31.87 | 190,606 |
| 2021-11-29 | $32.50 | $32.61 | $32.34 | $32.55 | $32.22 | 25,131 |
| 2021-11-26 | $32.42 | $32.48 | $32.12 | $32.20 | $31.87 | 37,235 |
| 2021-11-24 | $32.68 | $32.83 | $32.54 | $32.83 | $32.49 | 29,445 |
| 2021-11-23 | $32.55 | $32.86 | $32.47 | $32.77 | $32.44 | 53,910 |
| 2021-11-22 | $32.93 | $33.09 | $32.70 | $32.70 | $32.37 | 58,204 |
| 2021-11-19 | $32.81 | $32.91 | $32.77 | $32.80 | $32.46 | 29,506 |
| 2021-11-18 | $32.79 | $32.86 | $32.68 | $32.86 | $32.52 | 88,690 |
| 2021-11-17 | $32.89 | $32.89 | $32.68 | $32.74 | $32.41 | 100,954 |
| 2021-11-16 | $32.76 | $32.88 | $32.70 | $32.80 | $32.46 | 66,262 |
| 2021-11-15 | $32.70 | $32.72 | $32.55 | $32.55 | $32.22 | 69,347 |
| 2021-11-12 | $32.62 | $32.69 | $32.44 | $32.69 | $32.36 | 36,425 |
| 2021-11-11 | $32.50 | $32.52 | $32.40 | $32.44 | $32.11 | 33,817 |
| 2021-11-10 | $32.55 | $32.68 | $32.38 | $32.42 | $32.09 | 74,896 |
| 2021-11-09 | $32.78 | $32.80 | $32.59 | $32.71 | $32.38 | 49,410 |
| 2021-11-08 | $33.07 | $33.07 | $32.72 | $32.87 | $32.53 | 44,963 |
| 2021-11-05 | $32.85 | $32.90 | $32.67 | $32.72 | $32.39 | 53,004 |
| 2021-11-04 | $32.42 | $32.66 | $32.42 | $32.65 | $32.32 | 126,900 |
| 2021-11-03 | $32.31 | $32.49 | $32.19 | $32.45 | $32.12 | 64,651 |
| 2021-11-02 | $32.29 | $32.34 | $32.24 | $32.31 | $31.98 | 49,135 |
| 2021-11-01 | $32.07 | $32.28 | $32.07 | $32.28 | $31.95 | 253,760 |
| 2021-10-29 | $31.87 | $32.13 | $31.87 | $31.87 | $31.54 | 48,423 |
| 2021-10-28 | $32.02 | $32.10 | $31.95 | $32.03 | $31.70 | 73,543 |
| 2021-10-27 | $32.03 | $32.03 | $31.80 | $31.91 | $31.58 | 45,182 |
| 2021-10-26 | $31.95 | $32.09 | $31.91 | $31.91 | $31.58 | 27,580 |
| 2021-10-25 | $31.77 | $31.93 | $31.71 | $31.89 | $31.56 | 55,513 |
| 2021-10-22 | $31.80 | $31.83 | $31.61 | $31.77 | $31.44 | 47,578 |
| 2021-10-21 | $31.65 | $31.80 | $31.61 | $31.78 | $31.45 | 42,498 |
| 2021-10-20 | $31.62 | $31.75 | $31.62 | $31.72 | $31.40 | 285,634 |
| 2021-10-19 | $31.43 | $31.67 | $31.43 | $31.60 | $31.27 | 170,969 |
| 2021-10-18 | $31.27 | $31.40 | $31.12 | $31.40 | $31.08 | 85,205 |
| 2021-10-15 | $31.20 | $31.31 | $31.12 | $31.31 | $30.99 | 26,872 |
| 2021-10-14 | $30.78 | $31.08 | $30.78 | $31.08 | $30.76 | 30,716 |
| 2021-10-13 | $30.66 | $30.66 | $30.36 | $30.59 | $30.28 | 32,952 |
| 2021-10-12 | $30.58 | $30.63 | $30.48 | $30.52 | $30.21 | 22,126 |
| 2021-10-11 | $30.77 | $30.93 | $30.58 | $30.58 | $30.27 | 60,786 |
| 2021-10-08 | $30.86 | $30.92 | $30.73 | $30.74 | $30.43 | 41,322 |
| 2021-10-07 | $30.94 | $31.07 | $30.84 | $30.97 | $30.65 | 83,452 |
| 2021-10-06 | $30.37 | $30.63 | $30.19 | $30.60 | $30.29 | 81,658 |
| 2021-10-05 | $30.32 | $30.65 | $30.32 | $30.51 | $30.20 | 41,016 |
| 2021-10-04 | $30.44 | $30.52 | $30.14 | $30.18 | $29.87 | 49,316 |
| 2021-10-01 | $30.47 | $30.71 | $30.20 | $30.53 | $30.22 | 494,631 |
| 2021-09-30 | $30.76 | $30.76 | $30.36 | $30.43 | $30.12 | 42,963 |
| 2021-09-29 | $30.77 | $30.81 | $30.64 | $30.68 | $30.37 | 44,068 |
| 2021-09-28 | $31.02 | $31.02 | $30.56 | $30.64 | $30.33 | 128,618 |
| 2021-09-27 | $31.53 | $31.53 | $31.16 | $31.20 | $30.88 | 77,188 |
| 2021-09-24 | $31.07 | $31.50 | $31.07 | $31.50 | $31.11 | 68,441 |
| 2021-09-23 | $31.21 | $31.40 | $31.10 | $31.26 | $30.87 | 86,130 |
| 2021-09-22 | $31.00 | $31.12 | $30.79 | $31.12 | $30.73 | 148,499 |
| 2021-09-21 | $31.10 | $31.10 | $30.73 | $30.78 | $30.40 | 108,317 |
| 2021-09-20 | $31.08 | $31.30 | $30.50 | $30.80 | $30.42 | 121,816 |
| 2021-09-17 | $31.53 | $31.55 | $31.20 | $31.31 | $30.92 | 82,718 |
| 2021-09-16 | $31.69 | $31.69 | $31.32 | $31.51 | $31.12 | 57,057 |
| 2021-09-15 | $31.44 | $31.69 | $31.26 | $31.69 | $31.30 | 67,542 |
| 2021-09-14 | $31.56 | $31.60 | $31.30 | $31.34 | $30.95 | 101,531 |
| 2021-09-13 | $31.62 | $31.68 | $31.37 | $31.45 | $31.06 | 442,134 |
| 2021-09-10 | $31.83 | $31.83 | $31.46 | $31.47 | $31.08 | 92,602 |
| 2021-09-09 | $31.90 | $31.90 | $31.66 | $31.69 | $31.30 | 121,181 |
| 2021-09-08 | $31.92 | $31.92 | $31.70 | $31.83 | $31.43 | 81,313 |
| 2021-09-07 | $32.03 | $32.03 | $31.80 | $31.86 | $31.46 | 487,400 |
| 2021-09-03 | $32.00 | $32.00 | $31.88 | $31.97 | $31.57 | 50,778 |
| 2021-09-02 | $32.18 | $32.18 | $31.86 | $31.94 | $31.54 | 74,068 |
| 2021-09-01 | $31.99 | $32.02 | $31.85 | $32.02 | $31.62 | 197,090 |
| 2021-08-31 | $32.11 | $32.72 | $31.79 | $31.81 | $31.41 | 189,902 |
| 2021-08-30 | $31.92 | $32.03 | $31.83 | $32.03 | $31.63 | 244,104 |
| 2021-08-27 | $31.53 | $31.81 | $31.53 | $31.78 | $31.38 | 171,472 |
| 2021-08-26 | $31.80 | $31.80 | $31.47 | $31.53 | $31.14 | 32,039 |
| 2021-08-25 | $31.58 | $31.74 | $31.58 | $31.73 | $31.33 | 63,054 |
| 2021-08-24 | $31.72 | $31.72 | $31.61 | $31.63 | $31.24 | 24,838 |
| 2021-08-23 | $31.53 | $32.73 | $31.38 | $31.58 | $31.19 | 84,329 |
| 2021-08-20 | $31.03 | $31.33 | $31.03 | $31.32 | $30.93 | 30,819 |
| 2021-08-19 | $30.92 | $31.18 | $30.76 | $31.11 | $30.72 | 78,065 |
| 2021-08-18 | $31.36 | $31.37 | $31.04 | $31.04 | $30.65 | 17,643 |
| 2021-08-17 | $31.30 | $31.38 | $31.12 | $31.37 | $30.98 | 22,237 |
| 2021-08-16 | $31.55 | $31.56 | $31.25 | $31.56 | $31.17 | 32,432 |
| 2021-08-13 | $31.41 | $31.48 | $31.40 | $31.48 | $31.09 | 30,278 |
| 2021-08-12 | $31.29 | $31.43 | $31.26 | $31.43 | $31.04 | 38,767 |
| 2021-08-11 | $31.46 | $31.46 | $31.24 | $31.34 | $30.95 | 30,633 |
| 2021-08-10 | $31.26 | $31.31 | $31.21 | $31.27 | $30.88 | 25,752 |
| 2021-08-09 | $31.36 | $31.36 | $31.19 | $31.25 | $30.86 | 34,956 |
| 2021-08-06 | $31.14 | $31.27 | $31.14 | $31.27 | $30.88 | 28,901 |
| 2021-08-05 | $31.34 | $31.34 | $31.10 | $31.23 | $30.84 | 26,696 |
| 2021-08-04 | $32.73 | $32.73 | $30.99 | $31.20 | $30.81 | 28,134 |
| 2021-08-03 | $31.37 | $31.37 | $30.88 | $31.19 | $30.80 | 64,315 |
| 2021-08-02 | $31.01 | $31.15 | $30.95 | $30.96 | $30.57 | 63,349 |
| 2021-07-30 | $30.99 | $31.09 | $30.95 | $30.96 | $30.58 | 72,668 |
| 2021-07-29 | $31.23 | $31.24 | $31.14 | $31.17 | $30.78 | 48,282 |
| 2021-07-28 | $31.02 | $31.14 | $30.95 | $30.99 | $30.60 | 32,365 |
| 2021-07-27 | $31.10 | $31.10 | $30.85 | $31.07 | $30.68 | 32,603 |
| 2021-07-26 | $31.08 | $31.18 | $31.06 | $31.11 | $30.73 | 26,427 |
| 2021-07-23 | $31.08 | $31.13 | $30.56 | $31.03 | $30.65 | 37,782 |
| 2021-07-22 | $30.83 | $30.83 | $30.68 | $30.82 | $30.44 | 34,576 |
| 2021-07-21 | $30.63 | $30.76 | $30.62 | $30.76 | $30.38 | 27,458 |
| 2021-07-20 | $29.97 | $30.57 | $29.97 | $30.46 | $30.08 | 33,866 |
| 2021-07-19 | $30.21 | $30.21 | $29.90 | $30.02 | $29.65 | 183,424 |
| 2021-07-16 | $30.81 | $30.81 | $30.49 | $30.52 | $30.14 | 24,759 |
| 2021-07-15 | $30.81 | $30.81 | $30.55 | $30.75 | $30.36 | 139,128 |
| 2021-07-14 | $32.00 | $32.00 | $30.77 | $30.77 | $30.39 | 26,243 |
| 2021-07-13 | $30.88 | $30.96 | $30.78 | $30.80 | $30.42 | 80,521 |
| 2021-07-12 | $30.81 | $30.90 | $30.73 | $30.90 | $30.52 | 390,576 |
| 2021-07-09 | $30.67 | $30.81 | $30.60 | $30.80 | $30.42 | 79,674 |
| 2021-07-08 | $30.36 | $30.57 | $30.31 | $30.48 | $30.10 | 16,837 |
| 2021-07-07 | $30.57 | $30.72 | $30.55 | $30.72 | $30.34 | 23,317 |
| 2021-07-06 | $30.46 | $30.62 | $30.42 | $30.62 | $30.24 | 35,047 |
| 2021-07-02 | $30.64 | $30.65 | $30.50 | $30.65 | $30.27 | 36,808 |
| 2021-07-01 | $30.50 | $30.71 | $30.34 | $30.71 | $30.33 | 22,380 |
| 2021-06-30 | $30.24 | $30.33 | $30.22 | $30.31 | $29.93 | 58,717 |
| 2021-06-29 | $30.29 | $30.29 | $30.23 | $30.26 | $29.88 | 20,047 |
| 2021-06-28 | $30.16 | $30.20 | $30.12 | $30.19 | $29.81 | 46,248 |
| 2021-06-25 | $30.23 | $30.31 | $30.18 | $30.30 | $29.80 | 46,587 |
| 2021-06-24 | $30.16 | $30.23 | $30.11 | $30.12 | $29.63 | 39,734 |
| 2021-06-23 | $30.06 | $30.12 | $30.00 | $30.02 | $29.53 | 12,308 |
| 2021-06-22 | $29.83 | $30.09 | $29.83 | $30.06 | $29.57 | 38,568 |
| 2021-06-21 | $29.63 | $29.94 | $29.62 | $29.94 | $29.45 | 8,639 |
| 2021-06-18 | $29.70 | $29.90 | $29.50 | $29.54 | $29.06 | 46,797 |
| 2021-06-17 | $29.87 | $29.98 | $29.73 | $29.86 | $29.37 | 284,834 |
| 2021-06-16 | $30.08 | $30.11 | $29.80 | $29.90 | $29.41 | 64,449 |
| 2021-06-15 | $30.03 | $30.12 | $29.99 | $30.09 | $29.60 | 16,090 |
| 2021-06-14 | $30.14 | $30.15 | $29.90 | $30.15 | $29.66 | 31,712 |
| 2021-06-11 | $30.04 | $30.07 | $29.92 | $30.07 | $29.58 | 14,271 |
| 2021-06-10 | $29.99 | $30.01 | $29.95 | $29.95 | $29.46 | 62,190 |
| 2021-06-09 | $29.97 | $30.00 | $29.91 | $29.91 | $29.42 | 19,855 |
| 2021-06-08 | $29.92 | $29.99 | $29.89 | $29.97 | $29.48 | 21,888 |
| 2021-06-07 | $30.00 | $30.00 | $29.83 | $29.97 | $29.48 | 19,492 |
| 2021-06-04 | $29.77 | $29.98 | $29.77 | $29.98 | $29.49 | 33,259 |
| 2021-06-03 | $29.61 | $29.90 | $29.56 | $29.90 | $29.41 | 161,704 |
| 2021-06-02 | $29.73 | $29.87 | $29.72 | $29.83 | $29.34 | 33,326 |
| 2021-06-01 | $30.26 | $30.26 | $29.70 | $29.78 | $29.29 | 52,258 |
| 2021-05-28 | $29.85 | $30.39 | $29.79 | $30.39 | $29.89 | 43,018 |
| 2021-05-27 | $29.83 | $29.85 | $29.72 | $29.76 | $29.27 | 9,147 |
| 2021-05-26 | $29.86 | $29.86 | $29.63 | $29.72 | $29.23 | 288,148 |
| 2021-05-25 | $30.68 | $30.68 | $29.15 | $29.64 | $29.15 | 43,000 |
| 2021-05-24 | $29.64 | $29.81 | $29.61 | $29.70 | $29.21 | 22,141 |
| 2021-05-21 | $29.52 | $29.68 | $29.48 | $29.48 | $29.00 | 21,520 |
| 2021-05-20 | $29.35 | $29.56 | $29.35 | $29.51 | $29.03 | 48,978 |
| 2021-05-19 | $29.19 | $29.24 | $28.88 | $29.24 | $28.76 | 35,911 |
| 2021-05-18 | $29.62 | $29.87 | $29.31 | $29.87 | $29.38 | 26,810 |
| 2021-05-17 | $29.52 | $29.53 | $29.41 | $29.52 | $29.04 | 53,464 |
| 2021-05-14 | $29.39 | $29.64 | $29.39 | $29.56 | $29.08 | 35,009 |
| 2021-05-13 | $28.83 | $29.30 | $28.82 | $29.21 | $28.73 | 15,664 |
| 2021-05-12 | $29.32 | $29.32 | $28.87 | $28.88 | $28.41 | 298,091 |
| 2021-05-11 | $29.45 | $29.45 | $29.14 | $29.45 | $28.97 | 28,393 |
| 2021-05-10 | $29.92 | $29.97 | $29.65 | $29.65 | $29.16 | 17,246 |
| 2021-05-07 | $29.84 | $30.01 | $29.84 | $29.97 | $29.48 | 19,616 |
| 2021-05-06 | $29.60 | $29.71 | $29.39 | $29.71 | $29.22 | 60,095 |
| 2021-05-05 | $30.23 | $30.23 | $29.48 | $29.52 | $29.04 | 24,000 |
| 2021-05-04 | $29.70 | $29.70 | $29.25 | $29.46 | $28.98 | 42,513 |
| 2021-05-03 | $29.77 | $29.82 | $29.68 | $29.70 | $29.21 | 680,241 |
| 2021-04-30 | $30.00 | $30.00 | $29.56 | $29.64 | $29.15 | 53,832 |
| 2021-04-29 | $29.83 | $29.86 | $29.59 | $29.83 | $29.34 | 100,467 |
| 2021-04-28 | $29.68 | $29.74 | $29.63 | $29.65 | $29.16 | 50,618 |
| 2021-04-27 | $29.76 | $29.76 | $29.60 | $29.68 | $29.19 | 738,229 |
| 2021-04-26 | $29.88 | $29.88 | $29.64 | $29.67 | $29.18 | 25,310 |
| 2021-04-23 | $29.34 | $29.68 | $29.34 | $29.62 | $29.13 | 18,409 |
| 2021-04-22 | $29.55 | $29.58 | $29.21 | $29.32 | $28.84 | 28,127 |
| 2021-04-21 | $29.28 | $29.55 | $29.28 | $29.55 | $29.07 | 20,994 |
| 2021-04-20 | $29.54 | $29.54 | $29.19 | $29.29 | $28.81 | 24,270 |
| 2021-04-19 | $29.60 | $29.81 | $29.42 | $29.50 | $29.02 | 15,476 |
| 2021-04-16 | $29.77 | $29.88 | $29.55 | $29.64 | $29.15 | 44,286 |
| 2021-04-15 | $29.62 | $29.62 | $29.38 | $29.54 | $29.06 | 17,708 |
| 2021-04-14 | $29.20 | $29.39 | $29.19 | $29.24 | $28.76 | 125,310 |
| 2021-04-13 | $29.20 | $29.36 | $29.20 | $29.29 | $28.81 | 160,607 |
| 2021-04-12 | $29.19 | $29.24 | $29.16 | $29.23 | $28.75 | 216,527 |
| 2021-04-09 | $29.05 | $29.18 | $29.02 | $29.18 | $28.70 | 46,824 |
| 2021-04-08 | $28.96 | $29.07 | $28.95 | $28.98 | $28.51 | 10,828 |
| 2021-04-07 | $28.90 | $28.94 | $28.83 | $28.90 | $28.43 | 8,562 |
| 2021-04-06 | $28.89 | $28.97 | $28.84 | $28.84 | $28.37 | 49,391 |
| 2021-04-05 | $28.51 | $28.92 | $28.51 | $28.88 | $28.41 | 30,348 |
| 2021-04-01 | $28.76 | $28.76 | $28.38 | $28.48 | $28.01 | 67,564 |
| 2021-03-31 | $28.22 | $28.36 | $28.21 | $28.24 | $27.78 | 16,539 |
| 2021-03-30 | $28.20 | $28.20 | $28.05 | $28.06 | $27.60 | 23,829 |
| 2021-03-29 | $28.22 | $28.33 | $28.10 | $28.25 | $27.79 | 28,496 |
| 2021-03-26 | $27.95 | $28.24 | $27.93 | $28.24 | $27.78 | 38,516 |
| 2021-03-25 | $27.88 | $28.03 | $27.49 | $27.85 | $27.39 | 27,640 |
| 2021-03-24 | $27.93 | $28.16 | $27.74 | $27.74 | $27.29 | 26,111 |
| 2021-03-23 | $28.00 | $28.10 | $27.80 | $27.81 | $27.35 | 27,092 |
| 2021-03-22 | $28.09 | $28.24 | $27.85 | $28.03 | $27.57 | 22,648 |
| 2021-03-19 | $27.81 | $27.99 | $27.77 | $27.85 | $27.39 | 15,771 |
| 2021-03-18 | $28.17 | $28.21 | $27.91 | $27.91 | $27.46 | 24,689 |
| 2021-03-17 | $28.44 | $28.44 | $28.06 | $28.31 | $27.85 | 207,469 |
| 2021-03-16 | $28.34 | $28.36 | $28.15 | $28.25 | $27.79 | 48,794 |
| 2021-03-15 | $28.14 | $28.28 | $28.04 | $28.28 | $27.82 | 27,425 |
| 2021-03-12 | $27.95 | $28.12 | $27.94 | $28.11 | $27.65 | 90,751 |
| 2021-03-11 | $28.02 | $28.20 | $27.97 | $28.06 | $27.60 | 17,032 |
| 2021-03-10 | $27.83 | $27.90 | $27.80 | $27.83 | $27.37 | 119,282 |
| 2021-03-09 | $27.73 | $27.85 | $27.63 | $27.63 | $27.18 | 28,159 |
| 2021-03-08 | $27.45 | $27.69 | $27.29 | $27.29 | $26.84 | 19,093 |
| 2021-03-05 | $27.23 | $27.46 | $26.75 | $27.42 | $26.97 | 26,229 |
| 2021-03-04 | $27.25 | $27.89 | $26.74 | $26.95 | $26.51 | 1,222,109 |
| 2021-03-03 | $27.67 | $27.67 | $27.30 | $27.30 | $26.85 | 278,354 |
| 2021-03-02 | $27.87 | $27.87 | $27.68 | $27.68 | $27.22 | 183,656 |
| 2021-03-01 | $27.68 | $27.93 | $27.68 | $27.84 | $27.38 | 19,508 |
| 2021-02-26 | $27.41 | $27.58 | $27.27 | $27.27 | $26.82 | 25,630 |
| 2021-02-25 | $27.90 | $28.04 | $27.36 | $27.41 | $26.96 | 25,748 |
| 2021-02-24 | $27.56 | $28.07 | $27.56 | $28.03 | $27.57 | 102,336 |
| 2021-02-23 | $27.65 | $27.87 | $27.42 | $27.72 | $27.27 | 137,547 |
| 2021-02-22 | $27.73 | $27.91 | $27.63 | $27.63 | $27.18 | 182,358 |
| 2021-02-19 | $28.07 | $28.11 | $27.94 | $27.94 | $27.48 | 83,964 |
| 2021-02-18 | $27.97 | $28.03 | $27.86 | $28.00 | $27.54 | 88,524 |
| 2021-02-17 | $28.09 | $28.14 | $27.96 | $28.12 | $27.66 | 3,033 |
| 2021-02-16 | $28.13 | $28.20 | $27.93 | $27.93 | $27.47 | 43,059 |
| 2021-02-12 | $27.96 | $28.12 | $27.95 | $28.12 | $27.66 | 25,685 |
| 2021-02-11 | $28.25 | $28.25 | $27.90 | $28.02 | $27.56 | 27,144 |
| 2021-02-10 | $28.27 | $28.27 | $27.84 | $27.93 | $27.47 | 11,003 |
| 2021-02-09 | $28.00 | $28.03 | $27.90 | $27.97 | $27.51 | 42,515 |
| 2021-02-08 | $27.90 | $27.96 | $27.87 | $27.96 | $27.50 | 31,763 |
| 2021-02-05 | $27.77 | $27.80 | $27.74 | $27.77 | $27.31 | 20,293 |
| 2021-02-04 | $27.45 | $27.64 | $27.44 | $27.64 | $27.19 | 11,963 |
| 2021-02-03 | $27.38 | $27.50 | $27.36 | $27.40 | $26.95 | 19,986 |
| 2021-02-02 | $27.29 | $27.47 | $27.29 | $27.39 | $26.94 | 559,847 |
| 2021-02-01 | $26.87 | $27.16 | $26.81 | $27.09 | $26.65 | 152,740 |
| 2021-01-29 | $26.94 | $27.05 | $26.62 | $26.76 | $26.32 | 265,041 |
| 2021-01-28 | $27.02 | $27.43 | $27.02 | $27.19 | $26.74 | 5,965 |
| 2021-01-27 | $27.49 | $27.49 | $26.81 | $26.92 | $26.48 | 16,986 |
| 2021-01-26 | $27.61 | $27.64 | $27.53 | $27.53 | $27.08 | 48,843 |
| 2021-01-25 | $27.55 | $27.63 | $27.36 | $27.63 | $27.18 | 17,690 |
| 2021-01-22 | $27.64 | $27.64 | $27.43 | $27.53 | $27.08 | 61,675 |
| 2021-01-21 | $27.53 | $27.65 | $27.53 | $27.55 | $27.10 | 32,475 |
| 2021-01-20 | $27.51 | $27.63 | $27.49 | $27.63 | $27.18 | 21,214 |
| 2021-01-19 | $27.37 | $27.37 | $27.12 | $27.21 | $26.76 | 10,020 |
| 2021-01-15 | $27.04 | $27.06 | $26.99 | $26.99 | $26.54 | 4,947 |
| 2021-01-14 | $27.35 | $27.35 | $27.17 | $27.17 | $26.73 | 6,326 |
| 2021-01-13 | $27.26 | $27.35 | $27.24 | $27.29 | $26.84 | 22,854 |
| 2021-01-12 | $27.26 | $27.26 | $27.17 | $27.24 | $26.79 | 6,217 |
| 2021-01-11 | $27.24 | $27.29 | $27.17 | $27.18 | $26.73 | 4,364 |
| 2021-01-08 | $27.28 | $27.37 | $27.19 | $27.36 | $26.91 | 19,772 |
| 2021-01-07 | $27.10 | $27.26 | $27.10 | $27.26 | $26.81 | 8,599 |
| 2021-01-06 | $26.82 | $27.06 | $26.82 | $26.86 | $26.42 | 107,332 |
| 2021-01-05 | $26.66 | $26.77 | $26.58 | $26.70 | $26.26 | 12,363 |
| 2021-01-04 | $26.86 | $26.88 | $26.30 | $26.53 | $26.09 | 11,861 |
| 2020-12-31 | $26.58 | $26.96 | $26.58 | $26.90 | $26.46 | 4,504 |
| 2020-12-30 | $26.79 | $26.83 | $26.74 | $26.75 | $26.31 | 7,922 |
| 2020-12-29 | $27.02 | $27.02 | $26.69 | $26.72 | $26.28 | 16,638 |
| 2020-12-28 | $27.36 | $27.36 | $26.74 | $26.78 | $26.34 | 24,413 |
| 2020-12-24 | $26.52 | $26.53 | $26.50 | $26.53 | $26.09 | 235 |
| 2020-12-23 | $26.52 | $26.59 | $26.49 | $26.49 | $26.05 | 7,162 |
| 2020-12-22 | $26.48 | $26.48 | $26.43 | $26.43 | $26.00 | 21,075 |
| 2020-12-21 | $26.07 | $26.48 | $25.88 | $26.47 | $26.03 | 5,047 |
| 2020-12-18 | $26.53 | $26.60 | $26.41 | $26.60 | $26.17 | 4,465 |
| 2020-12-17 | $26.66 | $26.66 | $26.61 | $26.65 | $26.21 | 2,289 |
| 2020-12-16 | $26.45 | $26.56 | $26.45 | $26.52 | $26.08 | 26,627 |
| 2020-12-15 | $26.32 | $26.47 | $26.25 | $26.47 | $26.03 | 11,259 |
| 2020-12-14 | $26.39 | $26.55 | $26.16 | $26.16 | $25.73 | 98,520 |
| 2020-12-11 | $26.26 | $26.34 | $26.23 | $26.34 | $25.80 | 7,236 |
| 2020-12-10 | $26.40 | $26.41 | $26.36 | $26.40 | $25.85 | 2,897 |
| 2020-12-09 | $26.66 | $26.66 | $26.38 | $26.45 | $25.90 | 5,248 |
| 2020-12-08 | $26.48 | $26.63 | $26.47 | $26.62 | $26.07 | 1,717 |
| 2020-12-07 | $26.73 | $26.73 | $26.50 | $26.52 | $25.97 | 10,043 |
| 2020-12-04 | $26.56 | $26.57 | $26.52 | $26.57 | $26.02 | 18,646 |
| 2020-12-03 | $26.42 | $26.48 | $26.34 | $26.34 | $25.79 | 9,867 |
| 2020-12-02 | $26.08 | $26.40 | $26.08 | $26.37 | $25.82 | 52,834 |
| 2020-12-01 | $26.39 | $26.40 | $26.34 | $26.36 | $25.81 | 39,531 |
| 2020-11-30 | $25.98 | $26.06 | $25.95 | $26.03 | $25.49 | 8,075 |
| 2020-11-27 | $26.39 | $26.39 | $26.13 | $26.13 | $25.59 | 889 |
| 2020-11-25 | $26.24 | $26.24 | $26.07 | $26.09 | $25.55 | 3,754 |
| 2020-11-24 | $25.88 | $26.18 | $25.87 | $26.16 | $25.62 | 9,650 |
| 2020-11-23 | $25.74 | $25.82 | $25.61 | $25.74 | $25.21 | 12,586 |
| 2020-11-20 | $25.74 | $25.76 | $25.64 | $25.64 | $25.10 | 2,313 |
| 2020-11-19 | $25.53 | $25.79 | $25.53 | $25.79 | $25.25 | 20,973 |
| 2020-11-18 | $26.01 | $26.06 | $25.74 | $25.74 | $25.21 | 1,769 |
| 2020-11-17 | $25.95 | $26.09 | $25.91 | $25.99 | $25.45 | 101,473 |
| 2020-11-16 | $26.03 | $26.11 | $26.00 | $26.11 | $25.57 | 232,481 |
| 2020-11-13 | $25.70 | $25.84 | $25.62 | $25.84 | $25.30 | 13,335 |
| 2020-11-12 | $25.50 | $25.54 | $25.42 | $25.49 | $24.96 | 3,666 |
| 2020-11-11 | $26.67 | $26.67 | $25.65 | $25.71 | $25.18 | 17,422 |
| 2020-11-10 | $25.40 | $25.60 | $25.39 | $25.53 | $25.00 | 183,584 |
| 2020-11-09 | $26.20 | $26.20 | $25.64 | $25.64 | $25.11 | 10,212 |
| 2020-11-06 | $25.20 | $25.36 | $25.20 | $25.29 | $24.77 | 19,359 |
| 2020-11-05 | $25.42 | $25.42 | $25.34 | $25.34 | $24.81 | 15,430 |
| 2020-11-04 | $25.05 | $25.05 | $24.85 | $24.85 | $24.34 | 1,304 |
| 2020-11-03 | $24.22 | $24.45 | $24.22 | $24.41 | $23.90 | 3,325 |
| 2020-11-02 | $23.95 | $24.12 | $23.79 | $23.95 | $23.46 | 14,156 |
| 2020-10-30 | $23.81 | $23.89 | $23.57 | $23.68 | $23.19 | 31,794 |
| 2020-10-29 | $23.93 | $24.17 | $23.90 | $24.10 | $23.60 | 7,858 |
| 2020-10-28 | $24.17 | $24.19 | $23.77 | $23.77 | $23.28 | 143,227 |
| 2020-10-27 | $24.81 | $24.81 | $24.54 | $24.54 | $24.03 | 4,607 |
| 2020-10-26 | $24.80 | $24.80 | $24.60 | $24.60 | $24.09 | 1,540 |
| 2020-10-23 | $24.98 | $25.02 | $24.90 | $25.02 | $24.50 | 102,342 |
| 2020-10-22 | $24.87 | $24.99 | $24.69 | $24.92 | $24.41 | 10,891 |
| 2020-10-21 | $24.90 | $25.01 | $24.85 | $24.85 | $24.33 | 119,153 |
| 2020-10-20 | $25.07 | $25.07 | $24.87 | $24.90 | $24.38 | 10,811 |
| 2020-10-19 | $25.20 | $25.20 | $24.74 | $24.74 | $24.23 | 2,518 |
| 2020-10-16 | $25.29 | $25.34 | $25.18 | $25.18 | $24.65 | 108,415 |
| 2020-10-15 | $25.14 | $25.14 | $25.13 | $25.13 | $24.61 | 9,951 |
| 2020-10-14 | $25.24 | $25.24 | $25.20 | $25.20 | $24.67 | 1,152 |
| 2020-10-13 | $25.46 | $25.46 | $25.31 | $25.37 | $24.84 | 13,683 |
| 2020-10-12 | $25.13 | $25.59 | $25.13 | $25.53 | $25.00 | 17,956 |
| 2020-10-09 | $25.05 | $25.13 | $25.05 | $25.13 | $24.61 | 3,389 |
| 2020-10-08 | $24.88 | $24.91 | $24.88 | $24.89 | $24.38 | 8,562 |
| 2020-10-07 | $24.40 | $24.73 | $24.40 | $24.73 | $24.22 | 500 |
| 2020-10-06 | $24.39 | $24.39 | $24.34 | $24.34 | $23.84 | 500 |
| 2020-10-05 | $26.73 | $26.73 | $24.58 | $24.63 | $24.12 | 2,659 |
| 2020-10-02 | $24.39 | $24.39 | $24.27 | $24.27 | $23.76 | 612 |
| 2020-10-01 | $24.48 | $24.48 | $24.45 | $24.45 | $23.94 | 1,218 |
| 2020-09-30 | $24.44 | $24.44 | $24.35 | $24.35 | $23.85 | 311 |
| 2020-09-29 | $24.14 | $24.23 | $24.14 | $24.16 | $23.65 | 1,318 |
| 2020-09-28 | $24.28 | $24.28 | $24.22 | $24.23 | $23.73 | 249 |
| 2020-09-25 | $23.91 | $23.91 | $23.91 | $23.91 | $23.42 | 20 |
| 2020-09-24 | $23.58 | $23.58 | $23.58 | $23.58 | $23.09 | 0 |
| 2020-09-23 | $24.01 | $24.01 | $23.49 | $23.49 | $23.00 | 662 |
| 2020-09-22 | $24.04 | $24.04 | $24.04 | $24.04 | $23.54 | 0 |
| 2020-09-21 | $23.60 | $23.77 | $23.60 | $23.77 | $23.27 | 373 |
| 2020-09-18 | $24.34 | $24.34 | $23.99 | $24.08 | $23.58 | 3,338 |
| 2020-09-17 | $24.32 | $24.32 | $24.32 | $24.32 | $23.81 | 95 |
| 2020-09-16 | $24.70 | $24.70 | $24.54 | $24.54 | $24.03 | 3,000 |
| 2020-09-15 | $24.77 | $24.79 | $24.63 | $24.63 | $24.12 | 9,112 |
| 2020-09-14 | $25.93 | $26.00 | $24.54 | $24.54 | $24.03 | 6,594 |
| 2020-09-11 | $24.31 | $24.31 | $24.31 | $24.31 | $23.81 | 14 |
| 2020-09-10 | $24.88 | $24.88 | $24.27 | $24.27 | $23.76 | 14,036 |
| 2020-09-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.17 | 18 |
| 2020-09-08 | $24.37 | $24.43 | $24.18 | $24.18 | $23.67 | 6,717 |
| 2020-09-04 | $25.00 | $25.03 | $24.44 | $24.84 | $24.33 | 6,447 |
Simplify US Equity PLUS Downside Convexity ETF (SPD) News Headlines
.jpg)
.jpg)
.jpg)
Recent Simplify US Equity PLUS Downside Convexity ETF (SPD) News
.jpg)
.jpg)
.jpg)
Similar Companies to Simplify US Equity PLUS Downside Convexity ETF (SPD) 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 | -- | -- | -- |