Simplify US Equity PLUS Upside Convexity ETF (SPUC) Exchange: NYSE ARCA
Data as of April 26, 2024
$35.89 ($-0.35) -0.97%
Simplify US Equity PLUS Upside Convexity ETF - Daily Information
Click for more stock information on Simplify US Equity PLUS Upside Convexity ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $35.96 |
| Previous Close | $35.89 |
| High | $35.96 |
| Low | $35.89 |
| Adjusted Open | $35.96 |
| Previous Adjusted Close | $35.89 |
| Adjusted High | $35.96 |
| Adjusted Low | $35.89 |
About Simplify US Equity PLUS Upside Convexity ETF (SPUC)
Simplify US Equity PLUS Upside Convexity ETF
Invest in Simplify US Equity PLUS Upside Convexity ETF (SPUC)
Historical Stock Data for Simplify US Equity PLUS Upside Convexity ETF (SPUC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $35.96 | $35.96 | $35.89 | $35.89 | $35.89 | 1,210 |
| 2024-04-16 | $36.55 | $36.55 | $36.18 | $36.24 | $36.24 | 15,473 |
| 2024-04-15 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 343 |
| 2024-04-12 | $37.62 | $37.62 | $37.12 | $37.12 | $37.12 | 190 |
| 2024-04-11 | $37.33 | $38.18 | $37.33 | $38.18 | $38.18 | 1,025 |
| 2024-04-10 | $37.34 | $37.80 | $37.34 | $37.66 | $37.66 | 1,121 |
| 2024-04-09 | $38.05 | $38.28 | $38.05 | $38.28 | $38.28 | 630 |
| 2024-04-08 | $38.46 | $38.46 | $38.25 | $38.25 | $38.25 | 11,334 |
| 2024-04-05 | $38.14 | $38.46 | $38.14 | $38.42 | $38.42 | 2,869 |
| 2024-04-04 | $39.07 | $39.07 | $37.59 | $37.61 | $37.61 | 1,045 |
| 2024-04-03 | $38.65 | $38.65 | $38.29 | $38.52 | $38.52 | 15,153 |
| 2024-04-02 | $38.38 | $38.38 | $38.38 | $38.38 | $38.38 | 137 |
| 2024-04-01 | $39.30 | $39.30 | $38.75 | $38.98 | $38.98 | 5,147 |
| 2024-03-28 | $39.09 | $39.19 | $39.06 | $39.14 | $39.14 | 2,958 |
| 2024-03-27 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 160 |
| 2024-03-26 | $38.75 | $38.75 | $38.38 | $38.38 | $38.38 | 1,320 |
| 2024-03-25 | $38.62 | $38.69 | $38.62 | $38.66 | $38.66 | 1,911 |
| 2024-03-22 | $39.02 | $39.02 | $38.90 | $39.00 | $38.90 | 610 |
| 2024-03-21 | $39.46 | $42.95 | $39.10 | $39.10 | $39.00 | 13,324 |
| 2024-03-20 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 422 |
| 2024-03-19 | $37.70 | $38.13 | $37.70 | $38.13 | $38.13 | 954 |
| 2024-03-18 | $37.91 | $37.91 | $37.69 | $37.69 | $37.69 | 710 |
| 2024-03-15 | $37.35 | $37.35 | $37.21 | $37.21 | $37.21 | 809 |
| 2024-03-14 | $37.60 | $37.66 | $37.60 | $37.66 | $37.66 | 164 |
| 2024-03-13 | $38.25 | $38.25 | $37.88 | $37.88 | $37.88 | 791 |
| 2024-03-12 | $37.78 | $38.10 | $37.78 | $38.10 | $38.10 | 2,611 |
| 2024-03-11 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 125 |
| 2024-03-08 | $38.24 | $38.24 | $37.36 | $37.36 | $37.36 | 1,796 |
| 2024-03-07 | $37.69 | $37.83 | $37.69 | $37.83 | $37.83 | 618 |
| 2024-03-06 | $37.05 | $37.34 | $36.97 | $37.06 | $37.06 | 25,218 |
| 2024-03-05 | $36.77 | $36.77 | $36.63 | $36.63 | $36.63 | 499 |
| 2024-03-04 | $37.43 | $37.54 | $37.43 | $37.43 | $37.43 | 510 |
| 2024-03-01 | $37.31 | $37.53 | $37.31 | $37.53 | $37.53 | 225 |
| 2024-02-29 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 161 |
| 2024-02-28 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 14 |
| 2024-02-27 | $36.49 | $36.62 | $36.49 | $36.60 | $36.60 | 5,121 |
| 2024-02-26 | $36.85 | $36.85 | $36.44 | $36.44 | $36.44 | 1,658 |
| 2024-02-23 | $37.10 | $37.10 | $36.83 | $36.85 | $36.85 | 1,564 |
| 2024-02-22 | $36.71 | $36.80 | $36.71 | $36.80 | $36.80 | 310 |
| 2024-02-21 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 68 |
| 2024-02-20 | $35.13 | $35.21 | $35.05 | $35.21 | $35.21 | 596 |
| 2024-02-16 | $35.75 | $35.75 | $35.68 | $35.68 | $35.68 | 148 |
| 2024-02-15 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 103 |
| 2024-02-14 | $35.21 | $35.60 | $35.21 | $35.60 | $35.60 | 100 |
| 2024-02-13 | $35.09 | $35.23 | $35.01 | $35.01 | $35.01 | 34,423 |
| 2024-02-12 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 58 |
| 2024-02-09 | $36.09 | $36.11 | $36.09 | $36.11 | $36.11 | 118 |
| 2024-02-08 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 17 |
| 2024-02-07 | $35.48 | $35.66 | $35.48 | $35.61 | $35.61 | 562 |
| 2024-02-06 | $34.96 | $35.00 | $34.96 | $35.00 | $35.00 | 3,630 |
| 2024-02-05 | $34.86 | $35.01 | $34.86 | $35.01 | $35.01 | 255 |
| 2024-02-02 | $35.06 | $35.23 | $35.06 | $35.23 | $35.23 | 22,830 |
| 2024-02-01 | $34.08 | $34.39 | $34.08 | $34.39 | $34.39 | 1,063 |
| 2024-01-31 | $34.15 | $34.17 | $33.71 | $33.71 | $33.71 | 5,655 |
| 2024-01-30 | $34.79 | $34.79 | $34.70 | $34.70 | $34.70 | 218 |
| 2024-01-29 | $34.16 | $34.71 | $34.16 | $34.71 | $34.71 | 3,625 |
| 2024-01-26 | $34.18 | $34.32 | $34.18 | $34.24 | $34.24 | 423 |
| 2024-01-25 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 26 |
| 2024-01-24 | $34.18 | $34.40 | $33.97 | $33.97 | $33.97 | 1,223 |
| 2024-01-23 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 118 |
| 2024-01-22 | $33.94 | $33.94 | $33.70 | $33.70 | $33.70 | 2,029 |
| 2024-01-19 | $33.43 | $33.59 | $33.43 | $33.59 | $33.59 | 1,207 |
| 2024-01-18 | $32.84 | $32.92 | $32.84 | $32.92 | $32.92 | 652 |
| 2024-01-17 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 38 |
| 2024-01-16 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 78 |
| 2024-01-12 | $32.88 | $32.96 | $32.88 | $32.96 | $32.96 | 163 |
| 2024-01-11 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 20 |
| 2024-01-10 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 126 |
| 2024-01-09 | $32.75 | $32.75 | $32.70 | $32.70 | $32.70 | 462 |
| 2024-01-08 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 103 |
| 2024-01-05 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 413 |
| 2024-01-04 | $32.29 | $32.29 | $32.13 | $32.13 | $32.13 | 34,380 |
| 2024-01-03 | $32.44 | $32.44 | $32.20 | $32.20 | $32.20 | 346 |
| 2024-01-02 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 133 |
| 2023-12-29 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 58 |
| 2023-12-28 | $33.19 | $33.20 | $33.13 | $33.13 | $33.13 | 797 |
| 2023-12-27 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 23 |
| 2023-12-26 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 169 |
| 2023-12-22 | $33.02 | $33.02 | $33.02 | $33.02 | $32.87 | 103 |
| 2023-12-21 | $32.95 | $32.95 | $32.95 | $32.95 | $32.80 | 24 |
| 2023-12-20 | $33.25 | $33.25 | $32.48 | $32.48 | $32.33 | 5,205 |
| 2023-12-19 | $33.18 | $33.18 | $33.18 | $33.18 | $33.04 | 9 |
| 2023-12-18 | $32.99 | $32.99 | $32.99 | $32.99 | $32.84 | 14 |
| 2023-12-15 | $32.64 | $32.76 | $32.64 | $32.76 | $32.61 | 1,132 |
| 2023-12-14 | $32.85 | $32.85 | $32.52 | $32.75 | $32.60 | 2,466 |
| 2023-12-13 | $31.94 | $32.71 | $31.94 | $32.59 | $32.45 | 666 |
| 2023-12-12 | $31.73 | $31.89 | $31.73 | $31.89 | $31.75 | 1,106 |
| 2023-12-11 | $31.58 | $31.71 | $31.54 | $31.71 | $31.57 | 2,533 |
| 2023-12-08 | $31.55 | $31.55 | $31.54 | $31.55 | $31.40 | 247 |
| 2023-12-07 | $31.33 | $31.37 | $31.22 | $31.37 | $31.22 | 525 |
| 2023-12-06 | $31.32 | $31.32 | $31.00 | $31.00 | $30.86 | 2,037 |
| 2023-12-05 | $31.07 | $31.17 | $31.07 | $31.17 | $31.03 | 5,286 |
| 2023-12-04 | $31.16 | $31.23 | $31.11 | $31.23 | $31.09 | 6,773 |
| 2023-12-01 | $31.13 | $31.48 | $31.13 | $31.47 | $31.32 | 2,716 |
| 2023-11-30 | $30.98 | $31.21 | $30.94 | $31.21 | $31.07 | 2,096 |
| 2023-11-29 | $31.04 | $31.04 | $31.04 | $31.04 | $30.90 | 25 |
| 2023-11-28 | $30.98 | $31.20 | $30.98 | $31.07 | $30.93 | 744 |
| 2023-11-27 | $31.08 | $31.08 | $31.04 | $31.04 | $30.90 | 7,145 |
| 2023-11-24 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 2 |
| 2023-11-22 | $31.05 | $31.16 | $31.04 | $31.15 | $31.15 | 25,805 |
| 2023-11-21 | $30.96 | $30.97 | $30.96 | $30.97 | $30.97 | 1,007 |
| 2023-11-20 | $31.00 | $31.10 | $31.00 | $31.03 | $31.03 | 101,850 |
| 2023-11-17 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 8 |
| 2023-11-16 | $30.40 | $30.71 | $30.40 | $30.71 | $30.71 | 873 |
| 2023-11-15 | $30.80 | $30.80 | $30.65 | $30.67 | $30.67 | 1,805 |
| 2023-11-14 | $30.63 | $30.69 | $30.57 | $30.61 | $30.61 | 1,566 |
| 2023-11-13 | $29.93 | $30.01 | $29.93 | $29.98 | $29.98 | 355 |
| 2023-11-10 | $29.62 | $30.00 | $29.59 | $30.00 | $30.00 | 617 |
| 2023-11-09 | $29.77 | $29.77 | $29.52 | $29.52 | $29.52 | 4,863 |
| 2023-11-08 | $29.63 | $29.78 | $29.63 | $29.78 | $29.78 | 1,883 |
| 2023-11-07 | $29.80 | $29.80 | $29.72 | $29.72 | $29.72 | 6,031 |
| 2023-11-06 | $29.61 | $29.64 | $29.61 | $29.64 | $29.64 | 539 |
| 2023-11-03 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 8 |
| 2023-11-02 | $29.10 | $29.32 | $29.10 | $29.32 | $29.32 | 1,073 |
| 2023-11-01 | $28.54 | $28.76 | $28.54 | $28.76 | $28.76 | 9,744 |
| 2023-10-31 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 47 |
| 2023-10-30 | $28.28 | $28.30 | $28.26 | $28.26 | $28.26 | 1,490 |
| 2023-10-27 | $28.07 | $28.10 | $27.89 | $27.89 | $27.89 | 437 |
| 2023-10-26 | $28.03 | $28.18 | $28.02 | $28.05 | $28.05 | 2,160 |
| 2023-10-25 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 1,400 |
| 2023-10-24 | $28.84 | $28.85 | $28.82 | $28.84 | $28.84 | 1,068 |
| 2023-10-23 | $28.79 | $28.79 | $28.60 | $28.60 | $28.60 | 188 |
| 2023-10-20 | $29.00 | $29.00 | $28.69 | $28.69 | $28.69 | 1,067 |
| 2023-10-19 | $29.28 | $29.30 | $29.08 | $29.08 | $29.08 | 3,112 |
| 2023-10-18 | $29.43 | $29.43 | $29.30 | $29.30 | $29.30 | 8,019 |
| 2023-10-17 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 65 |
| 2023-10-16 | $29.72 | $29.75 | $29.72 | $29.75 | $29.75 | 277 |
| 2023-10-13 | $29.43 | $29.43 | $29.39 | $29.39 | $29.39 | 198 |
| 2023-10-12 | $29.75 | $29.75 | $29.51 | $29.56 | $29.56 | 1,898 |
| 2023-10-11 | $29.57 | $29.76 | $29.57 | $29.76 | $29.76 | 511 |
| 2023-10-10 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 47 |
| 2023-10-09 | $29.23 | $29.46 | $29.23 | $29.46 | $29.46 | 1,345 |
| 2023-10-06 | $29.32 | $29.33 | $29.29 | $29.29 | $29.29 | 575 |
| 2023-10-05 | $28.90 | $28.92 | $28.90 | $28.92 | $28.92 | 112 |
| 2023-10-04 | $28.73 | $28.98 | $28.73 | $28.98 | $28.98 | 514 |
| 2023-10-03 | $28.72 | $28.72 | $28.71 | $28.71 | $28.71 | 199 |
| 2023-10-02 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 55 |
| 2023-09-29 | $29.03 | $29.14 | $29.03 | $29.12 | $29.12 | 4,286 |
| 2023-09-28 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 27 |
| 2023-09-27 | $29.02 | $29.03 | $28.80 | $29.03 | $29.03 | 309 |
| 2023-09-26 | $29.10 | $29.14 | $29.10 | $29.14 | $29.04 | 8,083 |
| 2023-09-25 | $29.49 | $29.56 | $29.49 | $29.56 | $29.46 | 709 |
| 2023-09-22 | $29.46 | $29.46 | $29.46 | $29.46 | $29.36 | 121 |
| 2023-09-21 | $29.68 | $29.68 | $29.53 | $29.55 | $29.45 | 1,487 |
| 2023-09-20 | $30.22 | $30.22 | $30.08 | $30.08 | $29.98 | 1,941 |
| 2023-09-19 | $30.19 | $30.39 | $30.19 | $30.38 | $30.27 | 4,774 |
| 2023-09-18 | $30.50 | $30.50 | $30.44 | $30.44 | $30.33 | 231 |
| 2023-09-15 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 34 |
| 2023-09-14 | $30.75 | $30.84 | $30.75 | $30.84 | $30.84 | 16,057 |
| 2023-09-13 | $30.64 | $30.64 | $30.53 | $30.57 | $30.57 | 761 |
| 2023-09-12 | $30.52 | $30.53 | $30.49 | $30.53 | $30.53 | 2,425 |
| 2023-09-11 | $30.69 | $30.71 | $30.69 | $30.69 | $30.69 | 1,178 |
| 2023-09-08 | $30.53 | $30.53 | $30.43 | $30.48 | $30.48 | 754 |
| 2023-09-07 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 96 |
| 2023-09-06 | $30.75 | $30.75 | $30.40 | $30.55 | $30.55 | 4,117 |
| 2023-09-05 | $30.84 | $30.85 | $30.81 | $30.81 | $30.81 | 1,756 |
| 2023-09-01 | $30.86 | $30.95 | $30.86 | $30.95 | $30.95 | 1,223 |
| 2023-08-31 | $30.94 | $30.94 | $30.92 | $30.92 | $30.92 | 231 |
| 2023-08-30 | $30.93 | $30.95 | $30.93 | $30.94 | $30.94 | 1,604 |
| 2023-08-29 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 111 |
| 2023-08-28 | $30.23 | $30.37 | $30.23 | $30.33 | $30.33 | 829 |
| 2023-08-25 | $30.03 | $30.14 | $30.03 | $30.14 | $30.14 | 213 |
| 2023-08-24 | $30.06 | $30.06 | $29.94 | $29.95 | $29.95 | 2,409 |
| 2023-08-23 | $30.17 | $30.35 | $30.17 | $30.34 | $30.34 | 580 |
| 2023-08-22 | $30.04 | $30.06 | $30.01 | $30.01 | $30.01 | 4,170 |
| 2023-08-21 | $29.90 | $30.11 | $29.90 | $30.11 | $30.11 | 1,711 |
| 2023-08-18 | $29.83 | $29.87 | $29.83 | $29.87 | $29.87 | 1,016 |
| 2023-08-17 | $30.17 | $30.17 | $29.94 | $29.95 | $29.95 | 717 |
| 2023-08-16 | $30.40 | $30.40 | $30.24 | $30.24 | $30.24 | 15,107 |
| 2023-08-15 | $30.67 | $30.70 | $30.55 | $30.55 | $30.55 | 1,717 |
| 2023-08-14 | $30.92 | $30.94 | $30.92 | $30.94 | $30.94 | 402 |
| 2023-08-11 | $30.81 | $30.81 | $30.75 | $30.75 | $30.75 | 388 |
| 2023-08-10 | $30.94 | $30.94 | $30.85 | $30.85 | $30.85 | 946 |
| 2023-08-09 | $30.97 | $30.97 | $30.84 | $30.84 | $30.84 | 2,408 |
| 2023-08-08 | $31.18 | $31.18 | $31.01 | $31.14 | $31.14 | 362 |
| 2023-08-07 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 205 |
| 2023-08-04 | $31.08 | $31.08 | $30.94 | $30.94 | $30.94 | 177 |
| 2023-08-03 | $31.16 | $31.22 | $31.16 | $31.21 | $31.21 | 1,581 |
| 2023-08-02 | $31.32 | $31.32 | $31.29 | $31.31 | $31.31 | 868 |
| 2023-08-01 | $31.84 | $31.88 | $31.84 | $31.87 | $31.87 | 1,138 |
| 2023-07-31 | $31.94 | $31.94 | $31.85 | $31.92 | $31.92 | 7,066 |
| 2023-07-28 | $31.86 | $31.93 | $31.86 | $31.90 | $31.90 | 744 |
| 2023-07-27 | $31.93 | $31.93 | $31.49 | $31.49 | $31.49 | 801 |
| 2023-07-26 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 384 |
| 2023-07-25 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 265 |
| 2023-07-24 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 131 |
| 2023-07-21 | $31.58 | $31.59 | $31.50 | $31.50 | $31.50 | 753 |
| 2023-07-20 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 14 |
| 2023-07-19 | $31.89 | $31.89 | $31.81 | $31.83 | $31.83 | 1,572 |
| 2023-07-18 | $31.60 | $31.74 | $31.60 | $31.71 | $31.71 | 1,000 |
| 2023-07-17 | $31.31 | $31.38 | $31.31 | $31.38 | $31.38 | 1,582 |
| 2023-07-14 | $31.19 | $31.19 | $31.14 | $31.17 | $31.17 | 1,029 |
| 2023-07-13 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 7 |
| 2023-07-12 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 49 |
| 2023-07-11 | $30.37 | $30.54 | $30.37 | $30.54 | $30.54 | 189 |
| 2023-07-10 | $30.21 | $30.23 | $30.20 | $30.22 | $30.22 | 1,150 |
| 2023-07-07 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 19 |
| 2023-07-06 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 172 |
| 2023-07-05 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 137 |
| 2023-07-03 | $30.50 | $30.71 | $30.50 | $30.71 | $30.71 | 278 |
| 2023-06-30 | $30.55 | $30.72 | $30.55 | $30.70 | $30.70 | 5,073 |
| 2023-06-29 | $30.02 | $30.14 | $30.02 | $30.14 | $30.14 | 201 |
| 2023-06-28 | $29.88 | $29.92 | $29.88 | $29.92 | $29.92 | 302 |
| 2023-06-27 | $29.90 | $29.99 | $29.90 | $29.99 | $29.99 | 399 |
| 2023-06-26 | $29.85 | $29.85 | $29.75 | $29.75 | $29.57 | 274 |
| 2023-06-23 | $30.08 | $30.08 | $29.95 | $29.95 | $29.76 | 268 |
| 2023-06-22 | $30.15 | $30.21 | $30.15 | $30.21 | $30.02 | 347 |
| 2023-06-21 | $30.11 | $30.11 | $30.11 | $30.11 | $29.92 | 75 |
| 2023-06-20 | $30.39 | $30.39 | $30.34 | $30.35 | $30.16 | 1,003 |
| 2023-06-16 | $30.57 | $30.61 | $30.53 | $30.53 | $30.34 | 271 |
| 2023-06-15 | $30.59 | $30.68 | $30.59 | $30.68 | $30.68 | 163 |
| 2023-06-14 | $30.25 | $30.25 | $30.14 | $30.14 | $30.14 | 450 |
| 2023-06-13 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 76 |
| 2023-06-12 | $29.68 | $29.85 | $29.64 | $29.85 | $29.85 | 905 |
| 2023-06-09 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 110 |
| 2023-06-08 | $29.19 | $29.47 | $29.19 | $29.47 | $29.47 | 1,808 |
| 2023-06-07 | $29.26 | $29.26 | $29.24 | $29.24 | $29.24 | 508 |
| 2023-06-06 | $29.28 | $29.41 | $29.22 | $29.41 | $29.41 | 4,603 |
| 2023-06-05 | $29.30 | $29.47 | $29.30 | $29.31 | $29.31 | 6,700 |
| 2023-06-02 | $29.43 | $29.43 | $29.38 | $29.38 | $29.38 | 627 |
| 2023-06-01 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 5 |
| 2023-05-31 | $28.44 | $28.51 | $28.44 | $28.51 | $28.51 | 589 |
| 2023-05-30 | $30.16 | $30.16 | $28.70 | $28.70 | $28.70 | 1,420 |
| 2023-05-26 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 141 |
| 2023-05-25 | $28.32 | $28.34 | $28.28 | $28.28 | $28.28 | 468 |
| 2023-05-24 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 36 |
| 2023-05-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 2 |
| 2023-05-22 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 21 |
| 2023-05-19 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 34 |
| 2023-05-18 | $28.47 | $28.66 | $28.45 | $28.66 | $28.66 | 2,381 |
| 2023-05-17 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 113 |
| 2023-05-16 | $27.99 | $28.05 | $27.97 | $27.97 | $27.97 | 751 |
| 2023-05-15 | $28.06 | $28.15 | $28.06 | $28.15 | $28.15 | 253 |
| 2023-05-12 | $28.15 | $28.17 | $27.91 | $28.07 | $28.07 | 5,761 |
| 2023-05-11 | $28.09 | $28.12 | $28.08 | $28.12 | $28.12 | 669 |
| 2023-05-10 | $28.13 | $28.17 | $28.13 | $28.17 | $28.17 | 624 |
| 2023-05-09 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 576 |
| 2023-05-08 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 148 |
| 2023-05-05 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 47 |
| 2023-05-04 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 72 |
| 2023-05-03 | $28.01 | $28.01 | $27.84 | $27.84 | $27.84 | 373 |
| 2023-05-02 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 115 |
| 2023-05-01 | $28.44 | $28.45 | $28.44 | $28.45 | $28.45 | 172 |
| 2023-04-28 | $28.36 | $28.47 | $28.36 | $28.47 | $28.47 | 917 |
| 2023-04-27 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 207 |
| 2023-04-26 | $27.68 | $27.74 | $27.56 | $27.61 | $27.61 | 1,870 |
| 2023-04-25 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 12 |
| 2023-04-24 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 188 |
| 2023-04-21 | $28.20 | $28.20 | $28.16 | $28.20 | $28.20 | 491 |
| 2023-04-20 | $28.20 | $28.20 | $28.04 | $28.17 | $28.17 | 1,958 |
| 2023-04-19 | $28.33 | $28.36 | $28.33 | $28.36 | $28.36 | 702 |
| 2023-04-18 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 53 |
| 2023-04-17 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 43 |
| 2023-04-14 | $28.20 | $28.26 | $28.20 | $28.26 | $28.26 | 140 |
| 2023-04-13 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 59 |
| 2023-04-12 | $28.19 | $28.19 | $27.90 | $27.90 | $27.90 | 2,369 |
| 2023-04-11 | $28.05 | $28.11 | $28.05 | $28.05 | $28.05 | 247 |
| 2023-04-10 | $28.01 | $28.04 | $27.99 | $28.04 | $28.04 | 361 |
| 2023-04-06 | $27.96 | $28.04 | $27.96 | $28.04 | $28.04 | 962 |
| 2023-04-05 | $27.86 | $27.95 | $27.86 | $27.95 | $27.95 | 2,595 |
| 2023-04-04 | $28.16 | $28.25 | $28.01 | $28.01 | $28.01 | 945 |
| 2023-04-03 | $28.55 | $28.55 | $28.09 | $28.22 | $28.22 | 4,398 |
| 2023-03-31 | $27.80 | $28.09 | $27.80 | $28.09 | $28.09 | 5,977 |
| 2023-03-30 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 121 |
| 2023-03-29 | $27.37 | $27.45 | $27.37 | $27.45 | $27.45 | 11,777 |
| 2023-03-28 | $26.93 | $27.05 | $26.93 | $27.05 | $27.05 | 1,226 |
| 2023-03-27 | $27.26 | $27.26 | $27.10 | $27.10 | $27.10 | 1,641 |
| 2023-03-24 | $26.70 | $27.02 | $26.70 | $27.02 | $27.02 | 315 |
| 2023-03-23 | $27.00 | $27.25 | $26.93 | $26.93 | $26.93 | 53,502 |
| 2023-03-22 | $27.43 | $27.43 | $26.89 | $26.89 | $26.89 | 279 |
| 2023-03-21 | $27.11 | $27.31 | $27.11 | $27.31 | $27.31 | 6,740 |
| 2023-03-20 | $26.87 | $26.94 | $26.87 | $26.94 | $26.94 | 1,355 |
| 2023-03-17 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 39 |
| 2023-03-16 | $26.70 | $26.99 | $26.70 | $26.99 | $26.99 | 2,252 |
| 2023-03-15 | $26.34 | $26.49 | $26.34 | $26.44 | $26.44 | 455 |
| 2023-03-14 | $26.42 | $26.67 | $26.42 | $26.67 | $26.67 | 24,497 |
| 2023-03-13 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 90 |
| 2023-03-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 100 |
| 2023-03-09 | $26.73 | $26.73 | $26.71 | $26.71 | $26.71 | 2,332 |
| 2023-03-08 | $27.12 | $27.21 | $27.09 | $27.21 | $27.21 | 548 |
| 2023-03-07 | $27.55 | $27.55 | $27.17 | $27.17 | $27.17 | 2,329 |
| 2023-03-06 | $27.77 | $27.78 | $27.64 | $27.64 | $27.64 | 1,280 |
| 2023-03-03 | $27.61 | $27.62 | $27.61 | $27.62 | $27.62 | 248 |
| 2023-03-02 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 126 |
| 2023-03-01 | $26.98 | $26.98 | $26.88 | $26.92 | $26.92 | 2,115 |
| 2023-02-28 | $27.12 | $27.23 | $27.08 | $27.10 | $27.10 | 3,244 |
| 2023-02-27 | $27.30 | $27.30 | $27.15 | $27.15 | $27.15 | 258 |
| 2023-02-24 | $26.99 | $27.06 | $26.95 | $27.06 | $27.06 | 3,432 |
| 2023-02-23 | $27.45 | $27.45 | $27.12 | $27.38 | $27.38 | 459 |
| 2023-02-22 | $27.36 | $27.36 | $27.18 | $27.18 | $27.18 | 707 |
| 2023-02-21 | $27.55 | $27.55 | $27.27 | $27.29 | $27.29 | 2,376 |
| 2023-02-17 | $27.77 | $27.90 | $27.77 | $27.90 | $27.90 | 1,585 |
| 2023-02-16 | $28.10 | $28.32 | $28.03 | $28.03 | $28.03 | 16,927 |
| 2023-02-15 | $28.27 | $28.45 | $28.26 | $28.45 | $28.45 | 1,671 |
| 2023-02-14 | $28.11 | $28.43 | $28.11 | $28.43 | $28.43 | 636 |
| 2023-02-13 | $28.35 | $28.41 | $28.35 | $28.41 | $28.41 | 991 |
| 2023-02-10 | $27.76 | $28.07 | $27.76 | $28.07 | $28.07 | 1,096 |
| 2023-02-09 | $27.94 | $28.00 | $27.94 | $27.97 | $27.97 | 692 |
| 2023-02-08 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 154 |
| 2023-02-07 | $28.49 | $28.71 | $28.49 | $28.71 | $28.71 | 662 |
| 2023-02-06 | $28.14 | $28.22 | $28.14 | $28.22 | $28.22 | 268 |
| 2023-02-03 | $28.76 | $28.81 | $28.42 | $28.44 | $28.44 | 2,279 |
| 2023-02-02 | $28.48 | $28.81 | $28.48 | $28.80 | $28.80 | 1,252 |
| 2023-02-01 | $27.89 | $28.29 | $27.71 | $28.29 | $28.29 | 1,982 |
| 2023-01-31 | $27.73 | $27.93 | $27.73 | $27.93 | $27.93 | 472 |
| 2023-01-30 | $27.80 | $27.80 | $27.48 | $27.48 | $27.48 | 3,430 |
| 2023-01-27 | $27.61 | $27.92 | $27.61 | $27.92 | $27.92 | 656 |
| 2023-01-26 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 324 |
| 2023-01-25 | $27.10 | $27.45 | $27.03 | $27.45 | $27.45 | 10,102 |
| 2023-01-24 | $27.36 | $27.49 | $27.36 | $27.49 | $27.49 | 9,821 |
| 2023-01-23 | $27.18 | $27.58 | $27.18 | $27.53 | $27.53 | 7,757 |
| 2023-01-20 | $26.62 | $27.15 | $26.62 | $27.15 | $27.15 | 2,073 |
| 2023-01-19 | $26.63 | $26.77 | $26.62 | $26.62 | $26.62 | 9,254 |
| 2023-01-18 | $27.06 | $27.06 | $26.77 | $26.77 | $26.77 | 1,764 |
| 2023-01-17 | $27.35 | $27.35 | $27.31 | $27.31 | $27.31 | 459 |
| 2023-01-13 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 176 |
| 2023-01-12 | $27.23 | $27.35 | $27.23 | $27.25 | $27.25 | 760 |
| 2023-01-11 | $27.06 | $27.15 | $27.06 | $27.15 | $27.15 | 326 |
| 2023-01-10 | $26.67 | $26.81 | $26.64 | $26.81 | $26.81 | 662 |
| 2023-01-09 | $26.88 | $27.03 | $26.63 | $26.63 | $26.63 | 745 |
| 2023-01-06 | $26.52 | $26.64 | $26.52 | $26.64 | $26.64 | 152 |
| 2023-01-05 | $26.13 | $26.15 | $26.05 | $26.05 | $26.05 | 4,163 |
| 2023-01-04 | $26.43 | $26.45 | $26.11 | $26.31 | $26.31 | 6,010 |
| 2023-01-03 | $26.05 | $26.15 | $26.05 | $26.14 | $26.14 | 2,388 |
| 2022-12-30 | $26.13 | $26.23 | $26.11 | $26.23 | $26.23 | 2,069 |
| 2022-12-29 | $26.32 | $26.32 | $26.30 | $26.30 | $26.30 | 264 |
| 2022-12-28 | $25.95 | $26.00 | $25.83 | $25.87 | $25.87 | 8,971 |
| 2022-12-27 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 171 |
| 2022-12-23 | $26.37 | $26.41 | $26.35 | $26.37 | $26.22 | 10,142 |
| 2022-12-22 | $26.21 | $26.25 | $26.21 | $26.25 | $26.09 | 213 |
| 2022-12-21 | $26.68 | $26.68 | $26.62 | $26.65 | $26.50 | 1,373 |
| 2022-12-20 | $26.28 | $26.37 | $26.24 | $26.29 | $26.14 | 13,089 |
| 2022-12-19 | $26.45 | $26.46 | $26.14 | $26.25 | $26.10 | 16,339 |
| 2022-12-16 | $26.43 | $26.59 | $26.30 | $26.53 | $26.53 | 103,005 |
| 2022-12-15 | $27.02 | $27.02 | $26.80 | $26.80 | $26.80 | 3,536 |
| 2022-12-14 | $28.14 | $28.37 | $27.57 | $27.57 | $27.57 | 1,377 |
| 2022-12-13 | $28.88 | $28.92 | $27.93 | $27.93 | $27.93 | 38,546 |
| 2022-12-12 | $27.43 | $27.69 | $27.41 | $27.69 | $27.69 | 650 |
| 2022-12-09 | $27.55 | $27.55 | $27.27 | $27.27 | $27.27 | 8,021 |
| 2022-12-08 | $27.39 | $27.50 | $27.39 | $27.46 | $27.46 | 795 |
| 2022-12-07 | $27.26 | $27.26 | $27.24 | $27.24 | $27.24 | 1,244 |
| 2022-12-06 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 1,512 |
| 2022-12-05 | $28.08 | $28.09 | $27.69 | $27.81 | $27.81 | 4,849 |
| 2022-12-02 | $28.10 | $28.35 | $28.10 | $28.35 | $28.35 | 1,141 |
| 2022-12-01 | $28.50 | $28.50 | $28.32 | $28.38 | $28.38 | 5,616 |
| 2022-11-30 | $28.02 | $28.38 | $28.02 | $28.38 | $28.38 | 891 |
| 2022-11-29 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 2,204 |
| 2022-11-28 | $27.69 | $27.69 | $27.43 | $27.50 | $27.50 | 1,278 |
| 2022-11-25 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 89 |
| 2022-11-23 | $27.98 | $28.04 | $27.83 | $28.01 | $28.01 | 11,794 |
| 2022-11-22 | $27.65 | $27.85 | $27.65 | $27.85 | $27.85 | 2,201 |
| 2022-11-21 | $27.40 | $27.47 | $27.39 | $27.44 | $27.44 | 1,695 |
| 2022-11-18 | $27.46 | $27.54 | $27.42 | $27.54 | $27.54 | 1,155 |
| 2022-11-17 | $27.44 | $27.49 | $27.29 | $27.40 | $27.40 | 3,643 |
| 2022-11-16 | $27.63 | $27.63 | $27.52 | $27.56 | $27.56 | 1,761 |
| 2022-11-15 | $28.01 | $28.01 | $27.77 | $27.79 | $27.79 | 2,634 |
| 2022-11-14 | $27.96 | $27.96 | $27.56 | $27.56 | $27.56 | 7,200 |
| 2022-11-11 | $27.60 | $27.84 | $27.60 | $27.84 | $27.84 | 405 |
| 2022-11-10 | $27.18 | $27.55 | $27.18 | $27.55 | $27.55 | 507 |
| 2022-11-09 | $26.30 | $26.36 | $25.98 | $25.98 | $25.98 | 1,244 |
| 2022-11-08 | $26.70 | $26.77 | $26.58 | $26.58 | $26.58 | 1,300 |
| 2022-11-07 | $26.23 | $26.46 | $26.21 | $26.39 | $26.39 | 5,735 |
| 2022-11-04 | $26.12 | $26.12 | $25.87 | $26.11 | $26.11 | 5,089 |
| 2022-11-03 | $25.88 | $26.04 | $25.88 | $25.94 | $25.94 | 11,855 |
| 2022-11-02 | $26.82 | $26.82 | $26.35 | $26.35 | $26.35 | 404 |
| 2022-11-01 | $27.11 | $27.11 | $26.98 | $27.02 | $27.02 | 15,924 |
| 2022-10-31 | $27.11 | $27.28 | $27.04 | $27.04 | $27.04 | 103,349 |
| 2022-10-28 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 48 |
| 2022-10-27 | $26.82 | $26.84 | $26.64 | $26.64 | $26.64 | 5,563 |
| 2022-10-26 | $27.36 | $27.36 | $26.86 | $26.86 | $26.86 | 721 |
| 2022-10-25 | $27.11 | $27.18 | $27.10 | $27.18 | $27.18 | 3,301 |
| 2022-10-24 | $26.49 | $26.76 | $26.49 | $26.69 | $26.69 | 1,634 |
| 2022-10-21 | $26.01 | $26.35 | $26.01 | $26.35 | $26.35 | 3,582 |
| 2022-10-20 | $25.60 | $25.70 | $25.60 | $25.70 | $25.70 | 739 |
| 2022-10-19 | $25.88 | $25.92 | $25.88 | $25.92 | $25.92 | 269 |
| 2022-10-18 | $26.14 | $26.14 | $26.09 | $26.09 | $26.09 | 261 |
| 2022-10-17 | $25.85 | $25.92 | $25.81 | $25.81 | $25.81 | 855 |
| 2022-10-14 | $25.28 | $25.28 | $25.15 | $25.18 | $25.18 | 720 |
| 2022-10-13 | $24.86 | $25.95 | $24.86 | $25.87 | $25.87 | 2,338 |
| 2022-10-12 | $25.11 | $25.32 | $25.11 | $25.15 | $25.15 | 1,445 |
| 2022-10-11 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 211 |
| 2022-10-10 | $25.44 | $25.50 | $25.39 | $25.40 | $25.40 | 1,362 |
| 2022-10-07 | $25.57 | $25.59 | $25.57 | $25.59 | $25.59 | 673 |
| 2022-10-06 | $26.23 | $26.33 | $26.23 | $26.33 | $26.33 | 208 |
| 2022-10-05 | $26.21 | $26.58 | $26.21 | $26.58 | $26.58 | 1,145 |
| 2022-10-04 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 95 |
| 2022-10-03 | $25.31 | $25.94 | $25.31 | $25.83 | $25.83 | 2,347 |
| 2022-09-30 | $25.39 | $25.39 | $25.21 | $25.21 | $25.21 | 390 |
| 2022-09-29 | $25.69 | $25.69 | $25.54 | $25.59 | $25.59 | 435 |
| 2022-09-28 | $25.77 | $26.17 | $25.77 | $26.17 | $26.17 | 490 |
| 2022-09-27 | $25.59 | $25.66 | $25.58 | $25.60 | $25.60 | 750 |
| 2022-09-26 | $25.60 | $25.79 | $25.60 | $25.72 | $25.72 | 1,184 |
| 2022-09-23 | $25.67 | $26.02 | $25.67 | $25.91 | $25.91 | 1,078 |
| 2022-09-22 | $26.45 | $26.50 | $26.45 | $26.45 | $26.45 | 567 |
| 2022-09-21 | $27.32 | $27.32 | $26.68 | $26.68 | $26.68 | 636 |
| 2022-09-20 | $27.06 | $27.10 | $27.06 | $27.10 | $27.10 | 382 |
| 2022-09-19 | $27.25 | $27.42 | $27.25 | $27.41 | $27.41 | 431 |
| 2022-09-16 | $27.15 | $27.25 | $27.14 | $27.25 | $27.25 | 2,979 |
| 2022-09-15 | $27.90 | $27.90 | $27.39 | $27.46 | $27.46 | 6,632 |
| 2022-09-14 | $27.85 | $27.85 | $27.62 | $27.79 | $27.79 | 2,439 |
| 2022-09-13 | $28.27 | $28.27 | $27.71 | $27.71 | $27.71 | 907 |
| 2022-09-12 | $29.00 | $29.00 | $28.91 | $29.00 | $29.00 | 4,390 |
| 2022-09-09 | $28.40 | $28.68 | $28.40 | $28.68 | $28.68 | 507 |
| 2022-09-08 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 255 |
| 2022-09-07 | $27.59 | $28.04 | $27.59 | $28.00 | $28.00 | 1,527 |
| 2022-09-06 | $27.56 | $27.56 | $27.45 | $27.46 | $27.46 | 1,168 |
| 2022-09-02 | $28.24 | $28.24 | $27.55 | $27.56 | $27.56 | 1,274 |
| 2022-09-01 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 88 |
| 2022-08-31 | $28.12 | $28.12 | $27.87 | $27.87 | $27.87 | 1,675 |
| 2022-08-30 | $28.07 | $28.07 | $28.00 | $28.02 | $28.02 | 466 |
| 2022-08-29 | $28.59 | $28.59 | $28.41 | $28.41 | $28.41 | 869 |
| 2022-08-26 | $29.02 | $29.11 | $28.63 | $28.63 | $28.63 | 1,046 |
| 2022-08-25 | $29.51 | $29.69 | $29.51 | $29.69 | $29.69 | 386 |
| 2022-08-24 | $29.23 | $29.36 | $29.21 | $29.27 | $29.27 | 1,126 |
| 2022-08-23 | $29.38 | $29.38 | $29.21 | $29.21 | $29.21 | 4,998 |
| 2022-08-22 | $29.29 | $29.29 | $29.23 | $29.27 | $29.27 | 1,407 |
| 2022-08-19 | $30.05 | $30.16 | $30.00 | $30.05 | $30.05 | 2,277 |
| 2022-08-18 | $30.58 | $30.58 | $30.50 | $30.57 | $30.57 | 1,289 |
| 2022-08-17 | $30.66 | $30.87 | $30.57 | $30.58 | $30.58 | 1,380 |
| 2022-08-16 | $31.03 | $31.08 | $30.94 | $30.96 | $30.96 | 854 |
| 2022-08-15 | $30.86 | $30.91 | $30.86 | $30.90 | $30.90 | 688 |
| 2022-08-12 | $30.31 | $30.73 | $30.31 | $30.73 | $30.73 | 994 |
| 2022-08-11 | $30.10 | $30.10 | $29.99 | $29.99 | $29.99 | 2,126 |
| 2022-08-10 | $29.98 | $30.11 | $29.98 | $30.07 | $30.07 | 890 |
| 2022-08-09 | $29.38 | $29.38 | $29.25 | $29.25 | $29.25 | 1,607 |
| 2022-08-08 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 273 |
| 2022-08-05 | $29.24 | $29.52 | $29.24 | $29.48 | $29.48 | 4,689 |
| 2022-08-04 | $29.65 | $29.71 | $29.58 | $29.58 | $29.58 | 1,012 |
| 2022-08-03 | $29.58 | $29.70 | $29.54 | $29.67 | $29.67 | 3,278 |
| 2022-08-02 | $29.12 | $29.22 | $29.05 | $29.05 | $29.05 | 697 |
| 2022-08-01 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 205 |
| 2022-07-29 | $29.29 | $29.45 | $29.29 | $29.45 | $29.45 | 1,003 |
| 2022-07-28 | $28.74 | $28.96 | $28.74 | $28.87 | $28.87 | 1,618 |
| 2022-07-27 | $27.94 | $28.49 | $27.94 | $28.49 | $28.49 | 263 |
| 2022-07-26 | $27.53 | $27.58 | $27.53 | $27.54 | $27.54 | 658 |
| 2022-07-25 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 62 |
| 2022-07-22 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 352 |
| 2022-07-21 | $27.78 | $28.32 | $27.78 | $28.32 | $28.32 | 5,263 |
| 2022-07-20 | $28.09 | $28.10 | $28.02 | $28.02 | $28.02 | 910 |
| 2022-07-19 | $27.25 | $27.83 | $27.25 | $27.77 | $27.77 | 22,399 |
| 2022-07-18 | $27.35 | $27.35 | $26.91 | $26.91 | $26.91 | 345 |
| 2022-07-15 | $27.03 | $27.11 | $27.03 | $27.11 | $27.11 | 833 |
| 2022-07-14 | $26.29 | $26.63 | $26.29 | $26.63 | $26.63 | 1,655 |
| 2022-07-13 | $26.82 | $26.82 | $26.74 | $26.74 | $26.74 | 793 |
| 2022-07-12 | $27.09 | $27.10 | $26.83 | $26.83 | $26.83 | 608 |
| 2022-07-11 | $27.09 | $27.10 | $27.06 | $27.06 | $27.06 | 485 |
| 2022-07-08 | $27.50 | $27.50 | $27.43 | $27.43 | $27.43 | 737 |
| 2022-07-07 | $27.43 | $27.45 | $27.43 | $27.43 | $27.43 | 2,089 |
| 2022-07-06 | $27.15 | $27.20 | $27.00 | $27.00 | $27.00 | 8,204 |
| 2022-07-05 | $26.39 | $26.89 | $26.39 | $26.89 | $26.89 | 3,345 |
| 2022-07-01 | $26.88 | $26.89 | $26.85 | $26.85 | $26.85 | 2,519 |
| 2022-06-30 | $26.54 | $26.86 | $26.53 | $26.53 | $26.53 | 78,295 |
| 2022-06-29 | $26.81 | $26.92 | $26.81 | $26.84 | $26.84 | 13,964 |
| 2022-06-28 | $27.54 | $27.54 | $26.85 | $26.85 | $26.85 | 10,046 |
| 2022-06-27 | $27.38 | $27.39 | $27.38 | $27.39 | $27.39 | 704 |
| 2022-06-24 | $27.48 | $27.64 | $27.45 | $27.62 | $27.47 | 1,821 |
| 2022-06-23 | $26.71 | $26.81 | $26.71 | $26.81 | $26.66 | 784 |
| 2022-06-22 | $26.61 | $26.62 | $26.61 | $26.62 | $26.47 | 1,898 |
| 2022-06-21 | $26.63 | $26.72 | $26.59 | $26.60 | $26.45 | 11,944 |
| 2022-06-17 | $25.92 | $26.12 | $25.92 | $25.99 | $25.84 | 4,459 |
| 2022-06-16 | $25.99 | $25.99 | $25.82 | $25.86 | $25.71 | 12,061 |
| 2022-06-15 | $26.88 | $26.89 | $26.71 | $26.77 | $26.62 | 1,516 |
| 2022-06-14 | $26.53 | $26.53 | $26.35 | $26.38 | $26.23 | 4,843 |
| 2022-06-13 | $26.88 | $26.88 | $26.50 | $26.50 | $26.35 | 14,225 |
| 2022-06-10 | $27.62 | $27.86 | $27.61 | $27.61 | $27.46 | 3,819 |
| 2022-06-09 | $28.67 | $28.67 | $28.43 | $28.43 | $28.27 | 305 |
| 2022-06-08 | $29.22 | $29.22 | $29.12 | $29.12 | $28.96 | 4,329 |
| 2022-06-07 | $29.40 | $29.51 | $29.38 | $29.47 | $29.31 | 4,915 |
| 2022-06-06 | $29.17 | $29.18 | $29.16 | $29.18 | $29.02 | 1,194 |
| 2022-06-03 | $29.19 | $29.19 | $29.10 | $29.10 | $28.94 | 1,351 |
| 2022-06-02 | $29.39 | $29.59 | $29.39 | $29.59 | $29.42 | 1,683 |
| 2022-06-01 | $29.23 | $29.23 | $29.05 | $29.05 | $28.89 | 3,203 |
| 2022-05-31 | $29.09 | $29.39 | $29.09 | $29.26 | $29.10 | 4,640 |
| 2022-05-27 | $29.38 | $29.42 | $29.38 | $29.42 | $29.25 | 2,234 |
| 2022-05-26 | $28.62 | $28.79 | $28.62 | $28.71 | $28.55 | 3,620 |
| 2022-05-25 | $28.11 | $28.11 | $28.11 | $28.11 | $27.96 | 28 |
| 2022-05-24 | $27.43 | $27.91 | $27.43 | $27.82 | $27.66 | 3,024 |
| 2022-05-23 | $28.08 | $28.08 | $28.02 | $28.05 | $27.90 | 1,238 |
| 2022-05-20 | $27.52 | $27.52 | $27.00 | $27.52 | $27.37 | 1,092 |
| 2022-05-19 | $27.67 | $27.83 | $27.51 | $27.55 | $27.40 | 3,438 |
| 2022-05-18 | $27.75 | $27.75 | $27.67 | $27.67 | $27.52 | 2,751 |
| 2022-05-17 | $28.67 | $28.92 | $28.67 | $28.88 | $28.71 | 1,543 |
| 2022-05-16 | $28.34 | $28.34 | $28.29 | $28.29 | $28.13 | 1,827 |
| 2022-05-13 | $28.46 | $28.46 | $28.39 | $28.39 | $28.24 | 690 |
| 2022-05-12 | $27.56 | $27.80 | $27.35 | $27.70 | $27.55 | 1,997 |
| 2022-05-11 | $28.11 | $28.11 | $27.78 | $27.78 | $27.63 | 3,377 |
| 2022-05-10 | $28.38 | $28.48 | $28.20 | $28.26 | $28.10 | 2,449 |
| 2022-05-09 | $28.59 | $28.59 | $28.20 | $28.23 | $28.08 | 11,465 |
| 2022-05-06 | $28.82 | $29.25 | $28.82 | $29.20 | $29.03 | 16,206 |
| 2022-05-05 | $29.24 | $29.32 | $29.24 | $29.32 | $29.16 | 1,105 |
| 2022-05-04 | $29.53 | $30.50 | $29.51 | $30.50 | $30.33 | 3,556 |
| 2022-05-03 | $29.61 | $29.64 | $29.57 | $29.58 | $29.41 | 2,207 |
| 2022-05-02 | $29.21 | $29.43 | $29.12 | $29.43 | $29.26 | 5,611 |
| 2022-04-29 | $29.23 | $29.23 | $29.23 | $29.23 | $29.07 | 154 |
| 2022-04-28 | $30.43 | $30.58 | $30.42 | $30.42 | $30.25 | 1,405 |
| 2022-04-27 | $29.73 | $29.97 | $29.67 | $29.67 | $29.50 | 4,241 |
| 2022-04-26 | $29.62 | $29.62 | $29.62 | $29.62 | $29.46 | 180 |
| 2022-04-25 | $30.11 | $30.54 | $30.11 | $30.54 | $30.37 | 3,391 |
| 2022-04-22 | $30.67 | $30.70 | $30.36 | $30.36 | $30.19 | 1,251 |
| 2022-04-21 | $31.32 | $31.32 | $31.29 | $31.29 | $31.12 | 3,058 |
| 2022-04-20 | $31.89 | $31.91 | $31.82 | $31.82 | $31.65 | 10,510 |
| 2022-04-19 | $31.72 | $31.93 | $31.72 | $31.82 | $31.65 | 9,991 |
| 2022-04-18 | $31.31 | $31.34 | $31.14 | $31.23 | $31.05 | 2,259 |
| 2022-04-14 | $31.59 | $31.59 | $31.30 | $31.30 | $31.12 | 5,686 |
| 2022-04-13 | $31.42 | $31.73 | $31.42 | $31.73 | $31.55 | 443 |
| 2022-04-12 | $31.31 | $31.35 | $31.31 | $31.35 | $31.18 | 3,214 |
| 2022-04-11 | $31.60 | $31.60 | $31.45 | $31.45 | $31.28 | 5,154 |
| 2022-04-08 | $32.08 | $32.08 | $32.08 | $32.08 | $31.90 | 28 |
| 2022-04-07 | $31.89 | $32.39 | $31.89 | $32.23 | $32.05 | 1,245 |
| 2022-04-06 | $32.01 | $32.10 | $31.96 | $32.07 | $31.89 | 3,773 |
| 2022-04-05 | $32.73 | $32.73 | $32.42 | $32.42 | $32.24 | 3,249 |
| 2022-04-04 | $32.79 | $32.93 | $32.73 | $32.88 | $32.70 | 3,806 |
| 2022-04-01 | $32.52 | $32.61 | $32.50 | $32.61 | $32.42 | 1,520 |
| 2022-03-31 | $32.95 | $32.95 | $32.59 | $32.59 | $32.41 | 3,298 |
| 2022-03-30 | $33.08 | $33.08 | $33.08 | $33.08 | $32.90 | 136 |
| 2022-03-29 | $33.40 | $33.44 | $33.36 | $33.36 | $33.17 | 2,495 |
| 2022-03-28 | $32.82 | $32.82 | $32.82 | $32.82 | $32.64 | 176 |
| 2022-03-25 | $32.50 | $32.64 | $32.49 | $32.64 | $32.36 | 2,973 |
| 2022-03-24 | $32.19 | $32.40 | $32.19 | $32.40 | $32.13 | 13,831 |
| 2022-03-23 | $32.21 | $32.21 | $31.95 | $31.95 | $31.68 | 601 |
| 2022-03-22 | $32.41 | $32.46 | $32.38 | $32.38 | $32.10 | 731 |
| 2022-03-21 | $32.00 | $32.00 | $31.77 | $31.95 | $31.68 | 5,130 |
| 2022-03-18 | $31.39 | $31.98 | $31.39 | $31.98 | $31.71 | 2,338 |
| 2022-03-17 | $30.87 | $31.52 | $30.87 | $31.52 | $31.25 | 596 |
| 2022-03-16 | $30.88 | $31.09 | $30.88 | $31.09 | $30.83 | 2,220 |
| 2022-03-15 | $30.43 | $30.43 | $30.43 | $30.43 | $30.17 | 89 |
| 2022-03-14 | $30.20 | $30.20 | $29.69 | $29.74 | $29.49 | 2,500 |
| 2022-03-11 | $30.53 | $30.55 | $29.99 | $29.99 | $29.73 | 6,669 |
| 2022-03-10 | $30.43 | $30.43 | $30.30 | $30.43 | $30.17 | 477 |
| 2022-03-09 | $30.71 | $30.71 | $30.53 | $30.53 | $30.27 | 428 |
| 2022-03-08 | $29.70 | $30.21 | $29.70 | $29.72 | $29.47 | 4,908 |
| 2022-03-07 | $30.30 | $30.30 | $30.08 | $30.08 | $29.83 | 1,545 |
| 2022-03-04 | $30.85 | $30.93 | $30.85 | $30.93 | $30.67 | 817 |
| 2022-03-03 | $31.18 | $31.18 | $31.18 | $31.18 | $30.91 | 66 |
| 2022-03-02 | $31.12 | $31.54 | $30.98 | $31.42 | $31.15 | 1,793 |
| 2022-03-01 | $30.99 | $31.04 | $30.73 | $30.73 | $30.47 | 710 |
| 2022-02-28 | $31.00 | $31.33 | $30.81 | $31.25 | $30.99 | 2,590 |
| 2022-02-25 | $30.84 | $31.34 | $30.65 | $31.34 | $31.07 | 4,865 |
| 2022-02-24 | $29.67 | $30.57 | $29.50 | $30.57 | $30.31 | 6,431 |
| 2022-02-23 | $30.83 | $30.83 | $30.07 | $30.07 | $29.82 | 3,342 |
| 2022-02-22 | $30.94 | $31.11 | $30.65 | $30.65 | $30.40 | 3,185 |
| 2022-02-18 | $31.44 | $31.44 | $30.94 | $31.04 | $30.77 | 9,637 |
| 2022-02-17 | $31.67 | $31.69 | $31.30 | $31.30 | $31.04 | 4,433 |
| 2022-02-16 | $31.85 | $32.19 | $31.79 | $32.10 | $31.83 | 1,946 |
| 2022-02-15 | $32.04 | $32.05 | $32.04 | $32.05 | $31.78 | 328 |
| 2022-02-14 | $31.38 | $31.62 | $31.25 | $31.53 | $31.27 | 21,554 |
| 2022-02-11 | $32.42 | $32.42 | $31.62 | $31.73 | $31.46 | 4,949 |
| 2022-02-10 | $32.48 | $32.48 | $32.36 | $32.43 | $32.15 | 892 |
| 2022-02-09 | $33.15 | $33.15 | $33.09 | $33.09 | $32.81 | 1,063 |
| 2022-02-08 | $32.08 | $32.55 | $32.08 | $32.55 | $32.28 | 1,372 |
| 2022-02-07 | $32.29 | $32.47 | $32.16 | $32.16 | $31.89 | 59,942 |
| 2022-02-04 | $32.49 | $32.53 | $32.41 | $32.41 | $32.14 | 2,470 |
| 2022-02-03 | $32.82 | $32.82 | $32.19 | $32.19 | $31.92 | 30,763 |
| 2022-02-02 | $32.86 | $33.15 | $32.86 | $33.15 | $32.87 | 14,743 |
| 2022-02-01 | $32.58 | $32.77 | $32.34 | $32.77 | $32.50 | 9,027 |
| 2022-01-31 | $31.94 | $32.53 | $31.85 | $32.53 | $32.26 | 151,065 |
| 2022-01-28 | $30.91 | $31.77 | $30.64 | $31.77 | $31.50 | 4,390 |
| 2022-01-27 | $31.83 | $32.26 | $30.85 | $30.97 | $30.71 | 15,157 |
| 2022-01-26 | $32.01 | $32.01 | $31.12 | $31.14 | $30.87 | 2,236 |
| 2022-01-25 | $31.14 | $31.33 | $31.14 | $31.22 | $30.95 | 608 |
| 2022-01-24 | $31.30 | $31.64 | $30.58 | $31.64 | $31.37 | 6,232 |
| 2022-01-21 | $32.05 | $32.25 | $31.61 | $31.61 | $31.35 | 7,371 |
| 2022-01-20 | $33.06 | $33.36 | $32.27 | $32.27 | $32.00 | 6,412 |
| 2022-01-19 | $33.45 | $33.45 | $32.78 | $32.78 | $32.51 | 5,192 |
| 2022-01-18 | $33.25 | $33.51 | $33.11 | $33.12 | $32.85 | 19,803 |
| 2022-01-14 | $33.76 | $34.00 | $33.76 | $33.99 | $33.70 | 1,065 |
| 2022-01-13 | $34.50 | $34.50 | $33.96 | $33.96 | $33.68 | 5,166 |
| 2022-01-12 | $34.92 | $34.92 | $34.60 | $34.71 | $34.42 | 1,385 |
| 2022-01-11 | $33.96 | $34.57 | $33.96 | $34.52 | $34.23 | 3,467 |
| 2022-01-10 | $33.71 | $34.07 | $33.38 | $34.07 | $33.78 | 7,276 |
| 2022-01-07 | $34.43 | $34.65 | $34.28 | $34.28 | $33.99 | 7,105 |
| 2022-01-06 | $34.66 | $34.79 | $34.46 | $34.47 | $34.18 | 3,958 |
| 2022-01-05 | $35.46 | $35.63 | $34.63 | $34.63 | $34.34 | 14,436 |
| 2022-01-04 | $36.00 | $36.00 | $35.42 | $35.68 | $35.38 | 2,399 |
| 2022-01-03 | $35.74 | $35.74 | $35.33 | $35.66 | $35.35 | 1,387 |
| 2021-12-31 | $35.36 | $35.36 | $35.36 | $35.36 | $35.06 | 184 |
| 2021-12-30 | $35.87 | $35.87 | $35.54 | $35.54 | $35.24 | 947 |
| 2021-12-29 | $35.87 | $35.88 | $35.78 | $35.79 | $35.49 | 5,004 |
| 2021-12-28 | $35.78 | $35.78 | $35.72 | $35.72 | $35.42 | 203 |
| 2021-12-27 | $35.70 | $35.83 | $35.70 | $35.83 | $35.53 | 6,745 |
| 2021-12-23 | $35.47 | $35.71 | $35.47 | $35.58 | $34.82 | 8,500 |
| 2021-12-22 | $34.81 | $35.22 | $34.74 | $35.22 | $34.46 | 5,750 |
| 2021-12-21 | $34.09 | $34.77 | $34.09 | $34.71 | $33.96 | 33,179 |
| 2021-12-20 | $33.83 | $33.84 | $33.66 | $33.84 | $33.11 | 10,598 |
| 2021-12-17 | $34.63 | $34.81 | $34.28 | $34.48 | $33.73 | 12,900 |
| 2021-12-16 | $35.59 | $35.66 | $35.02 | $35.02 | $34.26 | 28,326 |
| 2021-12-15 | $34.67 | $35.38 | $34.59 | $35.38 | $34.62 | 2,366 |
| 2021-12-14 | $34.60 | $34.60 | $34.49 | $34.56 | $33.82 | 3,895 |
| 2021-12-13 | $35.11 | $35.15 | $35.03 | $35.03 | $34.28 | 2,293 |
| 2021-12-10 | $35.22 | $35.40 | $35.22 | $35.40 | $34.64 | 1,877 |
| 2021-12-09 | $35.03 | $35.32 | $35.02 | $35.02 | $34.26 | 860 |
| 2021-12-08 | $35.38 | $35.41 | $35.19 | $35.41 | $34.65 | 1,235 |
| 2021-12-07 | $35.37 | $35.38 | $35.27 | $35.27 | $34.51 | 997 |
| 2021-12-06 | $34.27 | $34.54 | $34.18 | $34.33 | $33.59 | 11,753 |
| 2021-12-03 | $34.20 | $34.20 | $33.57 | $33.84 | $33.11 | 3,254 |
| 2021-12-02 | $33.61 | $34.40 | $33.61 | $34.13 | $33.39 | 3,737 |
| 2021-12-01 | $34.57 | $34.94 | $33.61 | $33.61 | $32.88 | 3,417 |
| 2021-11-30 | $34.38 | $34.38 | $34.03 | $34.03 | $33.29 | 555 |
| 2021-11-29 | $35.04 | $35.04 | $34.93 | $34.93 | $34.18 | 1,565 |
| 2021-11-26 | $34.52 | $34.52 | $34.20 | $34.45 | $33.70 | 1,508 |
| 2021-11-24 | $35.09 | $35.51 | $35.09 | $35.46 | $34.70 | 3,814 |
| 2021-11-23 | $35.12 | $35.32 | $34.96 | $35.32 | $34.56 | 6,891 |
| 2021-11-22 | $35.85 | $35.85 | $35.32 | $35.32 | $34.56 | 3,267 |
| 2021-11-19 | $35.49 | $35.63 | $35.39 | $35.40 | $34.64 | 5,530 |
| 2021-11-18 | $35.64 | $35.64 | $35.33 | $35.52 | $34.75 | 8,664 |
| 2021-11-17 | $35.33 | $35.35 | $35.28 | $35.28 | $34.52 | 570 |
| 2021-11-16 | $35.18 | $35.39 | $35.18 | $35.35 | $34.59 | 434 |
| 2021-11-15 | $35.09 | $35.11 | $35.04 | $35.04 | $34.28 | 1,299 |
| 2021-11-12 | $35.08 | $35.08 | $35.08 | $35.08 | $34.33 | 61 |
| 2021-11-11 | $34.88 | $34.88 | $34.69 | $34.73 | $33.98 | 7,487 |
| 2021-11-10 | $34.71 | $34.77 | $34.65 | $34.73 | $33.98 | 1,354 |
| 2021-11-09 | $35.13 | $35.14 | $35.13 | $35.14 | $34.39 | 297 |
| 2021-11-08 | $35.39 | $35.39 | $35.39 | $35.39 | $34.63 | 74 |
| 2021-11-05 | $35.36 | $35.43 | $35.23 | $35.43 | $34.66 | 6,515 |
| 2021-11-04 | $34.78 | $34.98 | $34.78 | $34.96 | $34.21 | 3,895 |
| 2021-11-03 | $34.44 | $34.71 | $34.44 | $34.71 | $33.96 | 1,521 |
| 2021-11-02 | $34.42 | $34.42 | $34.30 | $34.35 | $33.61 | 1,880 |
| 2021-11-01 | $34.12 | $34.20 | $34.07 | $34.17 | $33.43 | 3,262 |
| 2021-10-29 | $33.91 | $34.12 | $33.91 | $34.12 | $33.39 | 527 |
| 2021-10-28 | $33.96 | $34.01 | $33.96 | $34.01 | $33.27 | 372 |
| 2021-10-27 | $33.84 | $33.84 | $33.62 | $33.62 | $32.89 | 801 |
| 2021-10-26 | $33.89 | $33.92 | $33.76 | $33.76 | $33.03 | 803 |
| 2021-10-25 | $33.65 | $33.65 | $33.60 | $33.64 | $32.91 | 870 |
| 2021-10-22 | $33.48 | $33.48 | $33.43 | $33.46 | $32.74 | 3,119 |
| 2021-10-21 | $33.34 | $33.48 | $33.33 | $33.48 | $32.76 | 631 |
| 2021-10-20 | $33.26 | $33.42 | $33.26 | $33.35 | $32.63 | 875 |
| 2021-10-19 | $33.19 | $33.19 | $33.19 | $33.19 | $32.47 | 48 |
| 2021-10-18 | $32.59 | $32.94 | $32.59 | $32.92 | $32.21 | 8,689 |
| 2021-10-15 | $32.80 | $32.80 | $32.76 | $32.76 | $32.06 | 965 |
| 2021-10-14 | $32.41 | $32.47 | $32.40 | $32.42 | $31.72 | 1,970 |
| 2021-10-13 | $31.99 | $31.99 | $31.46 | $31.74 | $31.06 | 5,668 |
| 2021-10-12 | $31.64 | $31.64 | $31.64 | $31.64 | $30.96 | 82 |
| 2021-10-11 | $32.29 | $32.29 | $31.75 | $31.75 | $31.07 | 1,855 |
| 2021-10-08 | $32.21 | $32.21 | $32.11 | $32.11 | $31.42 | 1,223 |
| 2021-10-07 | $32.49 | $32.49 | $32.14 | $32.14 | $31.45 | 2,211 |
| 2021-10-06 | $31.48 | $31.83 | $31.48 | $31.83 | $31.14 | 179 |
| 2021-10-05 | $31.78 | $31.78 | $31.67 | $31.67 | $30.98 | 685 |
| 2021-10-04 | $31.20 | $31.25 | $31.20 | $31.25 | $30.58 | 488 |
| 2021-10-01 | $31.25 | $31.87 | $31.20 | $31.77 | $31.08 | 2,032 |
| 2021-09-30 | $31.62 | $31.62 | $31.28 | $31.31 | $30.64 | 2,504 |
| 2021-09-29 | $31.84 | $31.89 | $31.79 | $31.79 | $31.11 | 2,067 |
| 2021-09-28 | $32.03 | $32.03 | $31.73 | $31.73 | $31.05 | 2,022 |
| 2021-09-27 | $32.47 | $32.53 | $32.47 | $32.53 | $31.83 | 1,637 |
| 2021-09-24 | $32.66 | $32.75 | $32.66 | $32.73 | $31.95 | 496 |
| 2021-09-23 | $32.75 | $32.87 | $32.72 | $32.72 | $31.93 | 3,530 |
| 2021-09-22 | $32.25 | $32.25 | $32.23 | $32.23 | $31.46 | 300 |
| 2021-09-21 | $31.98 | $32.02 | $31.85 | $31.90 | $31.14 | 2,689 |
| 2021-09-20 | $32.00 | $32.00 | $31.63 | $31.93 | $31.17 | 3,964 |
| 2021-09-17 | $33.08 | $33.08 | $32.61 | $32.61 | $31.83 | 1,779 |
| 2021-09-16 | $32.89 | $33.14 | $32.89 | $33.00 | $32.21 | 1,046 |
| 2021-09-15 | $32.90 | $33.16 | $32.85 | $33.07 | $32.28 | 1,675 |
| 2021-09-14 | $32.73 | $32.73 | $32.52 | $32.52 | $31.74 | 2,628 |
| 2021-09-13 | $33.01 | $33.01 | $32.89 | $32.94 | $32.16 | 172,066 |
| 2021-09-10 | $33.17 | $33.22 | $32.89 | $32.89 | $32.11 | 4,705 |
| 2021-09-09 | $33.47 | $33.47 | $33.27 | $33.27 | $32.47 | 2,626 |
| 2021-09-08 | $33.48 | $33.50 | $33.48 | $33.48 | $32.68 | 503 |
| 2021-09-07 | $35.00 | $35.00 | $33.58 | $33.58 | $32.78 | 2,345 |
| 2021-09-03 | $33.73 | $33.73 | $33.65 | $33.65 | $32.85 | 570 |
| 2021-09-02 | $33.64 | $33.68 | $33.61 | $33.65 | $32.85 | 1,584 |
| 2021-09-01 | $33.65 | $33.70 | $33.54 | $33.54 | $32.73 | 1,455 |
| 2021-08-31 | $33.55 | $33.65 | $33.48 | $33.48 | $32.68 | 5,180 |
| 2021-08-30 | $33.59 | $33.59 | $33.59 | $33.59 | $32.79 | 111 |
| 2021-08-27 | $33.34 | $33.34 | $33.34 | $33.34 | $32.54 | 40 |
| 2021-08-26 | $33.13 | $33.14 | $32.95 | $32.95 | $32.16 | 5,875 |
| 2021-08-25 | $33.21 | $33.21 | $33.21 | $33.21 | $32.42 | 554 |
| 2021-08-24 | $33.16 | $33.17 | $33.16 | $33.17 | $32.37 | 275 |
| 2021-08-23 | $33.14 | $33.14 | $33.02 | $33.05 | $32.26 | 303 |
| 2021-08-20 | $32.73 | $32.76 | $32.58 | $32.72 | $31.93 | 1,119 |
| 2021-08-19 | $32.50 | $32.52 | $32.33 | $32.33 | $31.56 | 3,347 |
| 2021-08-18 | $32.71 | $32.71 | $32.29 | $32.29 | $31.52 | 3,589 |
| 2021-08-17 | $32.50 | $32.73 | $32.45 | $32.73 | $31.95 | 1,818 |
| 2021-08-16 | $33.12 | $33.16 | $33.10 | $33.16 | $32.37 | 883 |
| 2021-08-13 | $32.98 | $32.98 | $32.93 | $32.93 | $32.14 | 247 |
| 2021-08-12 | $32.62 | $32.89 | $32.62 | $32.89 | $32.11 | 481 |
| 2021-08-11 | $32.67 | $32.73 | $32.67 | $32.72 | $31.94 | 972 |
| 2021-08-10 | $32.54 | $32.54 | $32.54 | $32.54 | $31.76 | 37 |
| 2021-08-09 | $32.50 | $32.50 | $32.50 | $32.50 | $31.72 | 96 |
| 2021-08-06 | $32.57 | $32.57 | $32.57 | $32.57 | $31.79 | 69 |
| 2021-08-05 | $32.45 | $32.46 | $32.45 | $32.46 | $31.68 | 717 |
| 2021-08-04 | $32.33 | $32.33 | $32.21 | $32.21 | $31.44 | 536 |
| 2021-08-03 | $32.47 | $32.47 | $32.46 | $32.46 | $31.69 | 392 |
| 2021-08-02 | $32.37 | $32.37 | $32.04 | $32.04 | $31.28 | 218 |
| 2021-07-30 | $32.24 | $32.24 | $32.15 | $32.17 | $31.40 | 833 |
| 2021-07-29 | $32.49 | $32.61 | $32.49 | $32.49 | $31.72 | 431 |
| 2021-07-28 | $32.20 | $32.29 | $32.20 | $32.29 | $31.52 | 186 |
| 2021-07-27 | $32.29 | $32.29 | $32.29 | $32.29 | $31.51 | 567 |
| 2021-07-26 | $32.57 | $32.58 | $32.47 | $32.58 | $31.80 | 216 |
| 2021-07-23 | $32.47 | $32.47 | $32.42 | $32.42 | $31.65 | 666 |
| 2021-07-22 | $31.82 | $31.82 | $31.82 | $31.82 | $31.06 | 33 |
| 2021-07-21 | $31.65 | $31.71 | $31.62 | $31.71 | $30.95 | 551 |
| 2021-07-20 | $31.37 | $31.37 | $31.37 | $31.37 | $30.62 | 19 |
| 2021-07-19 | $30.58 | $30.58 | $30.58 | $30.58 | $29.85 | 120 |
| 2021-07-16 | $31.38 | $31.38 | $31.38 | $31.38 | $30.62 | 1 |
| 2021-07-15 | $31.74 | $31.78 | $31.74 | $31.77 | $31.01 | 1,485 |
| 2021-07-14 | $31.98 | $31.98 | $31.98 | $31.98 | $31.21 | 546 |
| 2021-07-13 | $31.95 | $31.95 | $31.90 | $31.90 | $31.13 | 546 |
| 2021-07-12 | $32.08 | $32.08 | $32.08 | $32.08 | $31.32 | 5 |
| 2021-07-09 | $31.89 | $31.89 | $31.89 | $31.89 | $31.13 | 29 |
| 2021-07-08 | $31.35 | $31.37 | $31.35 | $31.37 | $30.61 | 514 |
| 2021-07-07 | $31.78 | $31.78 | $31.78 | $31.78 | $31.02 | 210 |
| 2021-07-06 | $31.55 | $31.55 | $31.55 | $31.55 | $30.79 | 114 |
| 2021-07-02 | $31.44 | $31.67 | $31.44 | $31.67 | $30.91 | 227 |
| 2021-07-01 | $31.16 | $31.22 | $31.16 | $31.22 | $30.48 | 240 |
| 2021-06-30 | $31.01 | $31.01 | $31.01 | $31.01 | $30.27 | 35 |
| 2021-06-29 | $30.90 | $30.93 | $30.90 | $30.93 | $30.19 | 425 |
| 2021-06-28 | $30.70 | $30.87 | $30.70 | $30.87 | $30.13 | 761 |
| 2021-06-25 | $30.86 | $30.94 | $30.86 | $30.94 | $30.05 | 2,888 |
| 2021-06-24 | $30.79 | $30.79 | $30.75 | $30.76 | $29.88 | 948 |
| 2021-06-23 | $30.55 | $30.55 | $30.54 | $30.54 | $29.66 | 400 |
| 2021-06-22 | $30.68 | $30.68 | $30.61 | $30.61 | $29.74 | 633 |
| 2021-06-21 | $30.39 | $30.39 | $30.39 | $30.39 | $29.53 | 601 |
| 2021-06-18 | $30.00 | $30.00 | $29.94 | $29.94 | $29.09 | 332 |
| 2021-06-17 | $30.46 | $30.46 | $30.43 | $30.43 | $29.56 | 920 |
| 2021-06-16 | $30.46 | $30.46 | $30.46 | $30.46 | $29.59 | 2 |
| 2021-06-15 | $30.67 | $30.70 | $30.67 | $30.70 | $29.82 | 919 |
| 2021-06-14 | $30.66 | $30.75 | $30.65 | $30.75 | $29.87 | 791 |
| 2021-06-11 | $30.66 | $30.66 | $30.65 | $30.65 | $29.78 | 1,002 |
| 2021-06-10 | $30.64 | $30.64 | $30.64 | $30.64 | $29.77 | 138 |
| 2021-06-09 | $30.68 | $30.68 | $30.59 | $30.59 | $29.71 | 138 |
| 2021-06-08 | $30.50 | $30.63 | $30.50 | $30.63 | $29.76 | 345 |
| 2021-06-07 | $30.66 | $30.66 | $30.66 | $30.66 | $29.79 | 56 |
| 2021-06-04 | $30.70 | $30.70 | $30.63 | $30.69 | $29.81 | 1,570 |
| 2021-06-03 | $30.41 | $30.41 | $30.35 | $30.35 | $29.48 | 482 |
| 2021-06-02 | $30.37 | $30.47 | $30.37 | $30.47 | $29.60 | 2,514 |
| 2021-06-01 | $30.45 | $30.45 | $30.43 | $30.43 | $29.56 | 548 |
| 2021-05-28 | $30.45 | $30.45 | $30.45 | $30.45 | $29.58 | 4 |
| 2021-05-27 | $30.45 | $30.45 | $30.45 | $30.45 | $29.58 | 193 |
| 2021-05-26 | $30.41 | $30.41 | $30.41 | $30.41 | $29.54 | 66 |
| 2021-05-25 | $30.61 | $30.61 | $30.36 | $30.41 | $29.54 | 346 |
| 2021-05-24 | $30.53 | $30.53 | $30.53 | $30.53 | $29.66 | 2,934 |
| 2021-05-21 | $30.10 | $30.15 | $30.10 | $30.15 | $29.29 | 2,934 |
| 2021-05-20 | $30.29 | $30.29 | $30.17 | $30.17 | $29.31 | 730 |
| 2021-05-19 | $29.55 | $29.76 | $29.43 | $29.76 | $28.91 | 1,602 |
| 2021-05-18 | $30.00 | $30.00 | $29.95 | $29.95 | $29.09 | 174 |
| 2021-05-17 | $30.20 | $30.23 | $30.20 | $30.23 | $29.36 | 104 |
| 2021-05-14 | $30.39 | $30.39 | $30.39 | $30.39 | $29.52 | 142 |
| 2021-05-13 | $30.00 | $30.02 | $29.89 | $29.89 | $29.04 | 949 |
| 2021-05-12 | $29.44 | $29.44 | $29.44 | $29.44 | $28.60 | 416 |
| 2021-05-11 | $30.20 | $30.20 | $30.12 | $30.20 | $29.33 | 416 |
| 2021-05-10 | $30.68 | $30.68 | $30.62 | $30.62 | $29.74 | 175 |
| 2021-05-07 | $31.02 | $31.02 | $31.00 | $31.00 | $30.11 | 318 |
| 2021-05-06 | $30.65 | $30.65 | $30.65 | $30.65 | $29.78 | 46 |
| 2021-05-05 | $30.18 | $30.55 | $30.18 | $30.34 | $29.48 | 300 |
| 2021-05-04 | $30.17 | $30.32 | $30.15 | $30.32 | $29.45 | 255 |
| 2021-05-03 | $30.66 | $30.66 | $30.60 | $30.60 | $29.72 | 310 |
| 2021-04-30 | $31.26 | $31.26 | $30.53 | $30.55 | $29.67 | 826 |
| 2021-04-29 | $30.86 | $30.86 | $30.70 | $30.70 | $29.82 | 147 |
| 2021-04-28 | $30.61 | $30.65 | $30.54 | $30.54 | $29.66 | 1,266 |
| 2021-04-27 | $30.70 | $30.70 | $30.58 | $30.63 | $29.75 | 374 |
| 2021-04-26 | $30.27 | $30.70 | $30.11 | $30.11 | $29.25 | 1,242 |
| 2021-04-23 | $30.47 | $30.47 | $30.47 | $30.47 | $29.60 | 44 |
| 2021-04-22 | $30.42 | $30.42 | $30.02 | $30.11 | $29.25 | 354 |
| 2021-04-21 | $30.00 | $30.44 | $29.99 | $30.44 | $29.57 | 3,611 |
| 2021-04-20 | $30.04 | $30.09 | $30.04 | $30.09 | $29.23 | 497 |
| 2021-04-19 | $30.36 | $30.37 | $30.36 | $30.37 | $29.51 | 127 |
| 2021-04-16 | $30.65 | $30.65 | $30.65 | $30.65 | $29.78 | 403 |
| 2021-04-15 | $30.45 | $30.45 | $30.33 | $30.43 | $29.56 | 1,225 |
| 2021-04-14 | $30.20 | $30.20 | $30.02 | $30.02 | $29.16 | 2,480 |
| 2021-04-13 | $30.21 | $30.23 | $30.21 | $30.23 | $29.37 | 379 |
| 2021-04-12 | $30.18 | $30.18 | $29.97 | $30.10 | $29.24 | 1,219 |
| 2021-04-09 | $29.74 | $30.07 | $29.74 | $30.07 | $29.21 | 1,041 |
| 2021-04-08 | $29.69 | $29.69 | $29.69 | $29.69 | $28.85 | 2 |
| 2021-04-07 | $29.51 | $29.53 | $29.43 | $29.48 | $28.64 | 2,940 |
| 2021-04-06 | $29.56 | $29.56 | $29.38 | $29.43 | $28.59 | 933 |
| 2021-04-05 | $29.33 | $29.44 | $29.33 | $29.44 | $28.60 | 291 |
| 2021-04-01 | $28.87 | $28.87 | $28.87 | $28.87 | $28.04 | 79 |
| 2021-03-31 | $28.41 | $28.54 | $28.41 | $28.54 | $27.72 | 226 |
| 2021-03-30 | $28.29 | $28.29 | $28.29 | $28.29 | $27.48 | 1,147 |
| 2021-03-29 | $28.33 | $28.53 | $28.33 | $28.53 | $27.71 | 1,147 |
| 2021-03-26 | $28.20 | $28.55 | $28.20 | $28.54 | $27.73 | 4,152 |
| 2021-03-25 | $27.99 | $28.02 | $27.99 | $28.02 | $27.22 | 383 |
| 2021-03-24 | $28.20 | $28.20 | $27.88 | $27.88 | $27.09 | 771 |
| 2021-03-23 | $28.02 | $28.02 | $28.02 | $28.02 | $27.22 | 1 |
| 2021-03-22 | $28.44 | $28.44 | $28.33 | $28.33 | $27.52 | 897 |
| 2021-03-19 | $28.30 | $28.30 | $28.20 | $28.20 | $27.40 | 2,037 |
| 2021-03-18 | $28.43 | $28.43 | $28.30 | $28.30 | $27.49 | 335 |
| 2021-03-17 | $28.75 | $28.75 | $28.75 | $28.75 | $27.93 | 405 |
| 2021-03-16 | $28.74 | $28.74 | $28.73 | $28.73 | $27.91 | 274 |
| 2021-03-15 | $28.76 | $28.76 | $28.76 | $28.76 | $27.94 | 116 |
| 2021-03-12 | $28.58 | $28.60 | $28.58 | $28.60 | $27.79 | 236 |
| 2021-03-11 | $28.53 | $28.53 | $28.53 | $28.53 | $27.71 | 53 |
| 2021-03-10 | $28.20 | $28.20 | $28.16 | $28.16 | $27.35 | 671 |
| 2021-03-09 | $27.98 | $28.09 | $27.89 | $27.95 | $27.15 | 1,167 |
| 2021-03-08 | $27.49 | $27.49 | $27.49 | $27.49 | $26.71 | 45 |
| 2021-03-05 | $27.22 | $27.65 | $27.22 | $27.65 | $26.86 | 862 |
| 2021-03-04 | $27.03 | $27.03 | $27.03 | $27.03 | $26.26 | 5 |
| 2021-03-03 | $27.81 | $27.81 | $27.53 | $27.53 | $26.74 | 433 |
| 2021-03-02 | $28.01 | $28.01 | $27.98 | $27.98 | $27.18 | 546 |
| 2021-03-01 | $28.21 | $28.21 | $28.13 | $28.13 | $27.32 | 2,702 |
| 2021-02-26 | $27.65 | $27.67 | $27.49 | $27.54 | $26.75 | 16,888 |
| 2021-02-25 | $28.08 | $28.15 | $27.78 | $27.78 | $26.98 | 1,142 |
| 2021-02-24 | $28.42 | $28.48 | $28.42 | $28.48 | $27.67 | 510 |
| 2021-02-23 | $28.09 | $28.09 | $28.09 | $28.09 | $27.29 | 100 |
| 2021-02-22 | $28.06 | $28.06 | $28.06 | $28.06 | $27.26 | 15 |
| 2021-02-19 | $28.32 | $28.32 | $28.32 | $28.32 | $27.51 | 90 |
| 2021-02-18 | $28.22 | $28.47 | $28.22 | $28.47 | $27.65 | 827 |
| 2021-02-17 | $28.69 | $28.69 | $28.65 | $28.65 | $27.83 | 239 |
| 2021-02-16 | $28.66 | $28.66 | $28.66 | $28.66 | $27.84 | 101 |
| 2021-02-12 | $28.65 | $28.65 | $28.65 | $28.65 | $27.83 | 68 |
| 2021-02-11 | $28.56 | $28.56 | $28.48 | $28.48 | $27.67 | 3,531 |
| 2021-02-10 | $28.41 | $28.51 | $28.41 | $28.41 | $27.60 | 2,010 |
| 2021-02-09 | $28.39 | $28.42 | $28.38 | $28.42 | $27.61 | 21,491 |
| 2021-02-08 | $28.36 | $28.41 | $28.34 | $28.41 | $27.60 | 30,829 |
| 2021-02-05 | $28.20 | $28.21 | $28.15 | $28.20 | $27.40 | 2,971 |
| 2021-02-04 | $27.92 | $28.02 | $27.92 | $28.02 | $27.22 | 520 |
| 2021-02-03 | $27.79 | $27.79 | $27.74 | $27.74 | $26.95 | 3,528 |
| 2021-02-02 | $27.88 | $27.88 | $27.73 | $27.73 | $26.94 | 479 |
| 2021-02-01 | $27.04 | $27.37 | $27.03 | $27.33 | $26.54 | 184,342 |
| 2021-01-29 | $26.88 | $26.90 | $26.88 | $26.90 | $26.13 | 3,841 |
| 2021-01-28 | $27.66 | $27.66 | $27.42 | $27.42 | $26.64 | 203 |
| 2021-01-27 | $27.12 | $27.12 | $27.12 | $27.12 | $26.34 | 80 |
| 2021-01-26 | $28.00 | $28.00 | $27.83 | $27.83 | $27.04 | 47,380 |
| 2021-01-25 | $27.85 | $27.87 | $27.85 | $27.87 | $27.07 | 3,942 |
| 2021-01-22 | $27.72 | $27.78 | $27.72 | $27.78 | $26.98 | 307 |
| 2021-01-21 | $27.85 | $27.86 | $27.85 | $27.86 | $27.06 | 105 |
| 2021-01-20 | $27.80 | $27.83 | $27.80 | $27.83 | $27.03 | 120 |
| 2021-01-19 | $27.36 | $27.36 | $27.36 | $27.36 | $26.57 | 2 |
| 2021-01-15 | $27.10 | $27.11 | $27.10 | $27.11 | $26.33 | 601 |
| 2021-01-14 | $27.55 | $27.55 | $27.33 | $27.33 | $26.55 | 260 |
| 2021-01-13 | $27.42 | $27.47 | $27.39 | $27.47 | $26.69 | 1,400 |
| 2021-01-12 | $27.42 | $27.42 | $27.42 | $27.42 | $26.64 | 6 |
| 2021-01-11 | $27.45 | $27.55 | $27.39 | $27.39 | $26.61 | 685 |
| 2021-01-08 | $27.47 | $27.57 | $27.47 | $27.57 | $26.79 | 518 |
| 2021-01-07 | $27.39 | $27.43 | $27.39 | $27.39 | $26.61 | 1,316 |
| 2021-01-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.18 | 38 |
| 2021-01-05 | $26.83 | $26.83 | $26.76 | $26.76 | $26.00 | 9,713 |
| 2021-01-04 | $26.57 | $26.57 | $26.57 | $26.57 | $25.81 | 42 |
| 2020-12-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.23 | 3 |
| 2020-12-30 | $26.84 | $26.84 | $26.84 | $26.84 | $26.07 | 105 |
| 2020-12-29 | $26.90 | $26.90 | $26.78 | $26.78 | $26.02 | 105 |
| 2020-12-28 | $26.83 | $26.83 | $26.83 | $26.83 | $26.07 | 0 |
| 2020-12-24 | $26.57 | $26.57 | $26.57 | $26.57 | $25.81 | 15 |
| 2020-12-23 | $26.53 | $26.53 | $26.53 | $26.53 | $25.77 | 15 |
| 2020-12-22 | $26.48 | $26.48 | $26.48 | $26.48 | $25.72 | 10 |
| 2020-12-21 | $26.53 | $26.53 | $26.53 | $26.53 | $25.77 | 3 |
| 2020-12-18 | $26.57 | $26.70 | $26.50 | $26.70 | $25.93 | 1,808 |
| 2020-12-17 | $26.76 | $26.76 | $26.76 | $26.76 | $25.99 | 31 |
| 2020-12-16 | $26.62 | $26.62 | $26.62 | $26.62 | $25.86 | 31 |
| 2020-12-15 | $26.53 | $26.53 | $26.53 | $26.53 | $25.77 | 103,040 |
| 2020-12-14 | $26.50 | $26.50 | $26.20 | $26.22 | $25.47 | 103,040 |
| 2020-12-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.55 | 0 |
| 2020-12-10 | $26.50 | $26.59 | $26.50 | $26.59 | $25.63 | 112 |
| 2020-12-09 | $26.64 | $26.64 | $26.64 | $26.64 | $25.68 | 1 |
| 2020-12-08 | $26.85 | $26.85 | $26.85 | $26.85 | $25.88 | 10 |
| 2020-12-07 | $26.76 | $26.76 | $26.76 | $26.76 | $25.79 | 10 |
| 2020-12-04 | $26.82 | $26.82 | $26.82 | $26.82 | $25.85 | 0 |
| 2020-12-03 | $26.53 | $26.53 | $26.53 | $26.53 | $25.58 | 3 |
| 2020-12-02 | $26.59 | $26.59 | $26.59 | $26.59 | $25.63 | 3 |
| 2020-12-01 | $26.55 | $26.55 | $26.55 | $26.55 | $25.59 | 63 |
| 2020-11-30 | $26.17 | $26.17 | $26.17 | $26.17 | $25.23 | 63 |
| 2020-11-27 | $26.34 | $26.34 | $26.34 | $26.34 | $25.39 | 161 |
| 2020-11-25 | $26.29 | $26.29 | $26.28 | $26.28 | $25.33 | 161 |
| 2020-11-24 | $26.34 | $26.34 | $26.33 | $26.33 | $25.38 | 696 |
| 2020-11-23 | $25.85 | $25.85 | $25.85 | $25.85 | $24.92 | 0 |
| 2020-11-20 | $25.74 | $25.74 | $25.74 | $25.74 | $24.81 | 122 |
| 2020-11-19 | $26.26 | $26.26 | $25.91 | $25.91 | $24.98 | 1,147 |
| 2020-11-18 | $26.21 | $26.21 | $25.86 | $25.86 | $24.93 | 911 |
| 2020-11-17 | $26.18 | $26.18 | $26.18 | $26.18 | $25.24 | 4 |
| 2020-11-16 | $26.26 | $26.26 | $26.26 | $26.26 | $25.32 | 4 |
| 2020-11-13 | $25.81 | $25.97 | $25.81 | $25.97 | $25.04 | 4,097 |
| 2020-11-12 | $25.57 | $25.57 | $25.57 | $25.57 | $24.65 | 5,202 |
| 2020-11-11 | $25.86 | $25.86 | $25.86 | $25.86 | $24.92 | 0 |
| 2020-11-10 | $25.64 | $25.64 | $25.64 | $25.64 | $24.71 | 3,622 |
| 2020-11-09 | $26.10 | $26.19 | $25.73 | $25.73 | $24.80 | 3,622 |
| 2020-11-06 | $25.40 | $25.40 | $25.40 | $25.40 | $24.48 | 8 |
| 2020-11-05 | $25.53 | $25.53 | $25.41 | $25.41 | $24.50 | 8,500 |
| 2020-11-04 | $24.67 | $24.87 | $24.67 | $24.87 | $23.97 | 1,912 |
| 2020-11-03 | $24.35 | $24.35 | $24.35 | $24.35 | $23.47 | 0 |
| 2020-11-02 | $23.81 | $23.81 | $23.81 | $23.81 | $22.95 | 2 |
| 2020-10-30 | $23.47 | $23.47 | $23.47 | $23.47 | $22.62 | 2 |
| 2020-10-29 | $23.74 | $23.91 | $23.74 | $23.91 | $23.05 | 160 |
| 2020-10-28 | $23.57 | $23.57 | $23.57 | $23.57 | $22.72 | 10 |
| 2020-10-27 | $24.46 | $24.46 | $24.46 | $24.46 | $23.58 | 0 |
| 2020-10-26 | $24.51 | $24.51 | $24.51 | $24.51 | $23.63 | 1,294 |
| 2020-10-23 | $24.97 | $25.02 | $24.97 | $25.02 | $24.11 | 1,294 |
| 2020-10-22 | $24.94 | $24.94 | $24.94 | $24.94 | $24.04 | 0 |
| 2020-10-21 | $24.85 | $24.85 | $24.85 | $24.85 | $23.95 | 50 |
| 2020-10-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 50 |
| 2020-10-19 | $24.76 | $24.76 | $24.76 | $24.76 | $23.87 | 4 |
| 2020-10-16 | $25.24 | $25.24 | $25.24 | $25.24 | $24.33 | 50 |
| 2020-10-15 | $25.09 | $25.21 | $25.09 | $25.21 | $24.30 | 210 |
| 2020-10-14 | $25.28 | $25.28 | $25.28 | $25.28 | $24.37 | 2 |
| 2020-10-13 | $25.51 | $25.51 | $25.51 | $25.51 | $24.59 | 4 |
| 2020-10-12 | $25.66 | $25.71 | $25.66 | $25.69 | $24.77 | 1,455 |
| 2020-10-09 | $25.27 | $25.27 | $25.21 | $25.21 | $24.30 | 100 |
| 2020-10-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.10 | 2 |
| 2020-10-07 | $24.81 | $24.81 | $24.81 | $24.81 | $23.92 | 0 |
| 2020-10-06 | $24.35 | $24.35 | $24.35 | $24.35 | $23.48 | 0 |
| 2020-10-05 | $24.71 | $24.71 | $24.71 | $24.71 | $23.82 | 0 |
| 2020-10-02 | $24.26 | $24.26 | $24.26 | $24.26 | $23.39 | 0 |
| 2020-10-01 | $24.48 | $24.48 | $24.48 | $24.48 | $23.59 | 92 |
| 2020-09-30 | $24.37 | $24.37 | $24.37 | $24.37 | $23.50 | 92 |
| 2020-09-29 | $24.12 | $24.12 | $24.12 | $24.12 | $23.25 | 211 |
| 2020-09-28 | $24.21 | $24.21 | $24.21 | $24.21 | $23.33 | 211 |
| 2020-09-25 | $23.82 | $23.82 | $23.82 | $23.82 | $22.96 | 1 |
| 2020-09-24 | $23.41 | $23.41 | $23.41 | $23.41 | $22.57 | 1 |
| 2020-09-23 | $23.32 | $23.32 | $23.32 | $23.32 | $22.48 | 0 |
| 2020-09-22 | $23.95 | $23.95 | $23.95 | $23.95 | $23.09 | 100 |
| 2020-09-21 | $23.38 | $23.64 | $23.38 | $23.64 | $22.79 | 100 |
| 2020-09-18 | $24.00 | $24.00 | $23.99 | $23.99 | $23.12 | 100 |
| 2020-09-17 | $24.25 | $24.25 | $24.25 | $24.25 | $23.37 | 1 |
| 2020-09-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.62 | 100 |
| 2020-09-15 | $24.65 | $24.65 | $24.61 | $24.61 | $23.72 | 100 |
| 2020-09-14 | $24.62 | $24.62 | $24.40 | $24.40 | $23.52 | 3,671 |
| 2020-09-11 | $24.07 | $24.07 | $24.07 | $24.07 | $23.21 | 100 |
| 2020-09-10 | $24.89 | $24.89 | $24.19 | $24.19 | $23.31 | 100 |
| 2020-09-09 | $24.68 | $24.68 | $24.68 | $24.68 | $23.80 | 4 |
| 2020-09-08 | $24.33 | $24.53 | $24.19 | $24.19 | $23.31 | 10,286 |
| 2020-09-04 | $24.60 | $24.84 | $24.60 | $24.84 | $23.95 | 7,024 |
Simplify US Equity PLUS Upside Convexity ETF (SPUC) News Headlines
Recent Simplify US Equity PLUS Upside Convexity ETF (SPUC) News
Similar Companies to Simplify US Equity PLUS Upside Convexity ETF (SPUC) 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 | -- | -- | -- |