Simplify US Equity PLUS Convexity ETF (SPYC) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.27 ($-0.92) -2.61%
Simplify US Equity PLUS Convexity ETF - Daily Information
Click for more stock information on Simplify US Equity PLUS Convexity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.60 |
| Previous Close | $34.27 |
| High | $34.60 |
| Low | $34.23 |
| Adjusted Open | $34.60 |
| Previous Adjusted Close | $34.27 |
| Adjusted High | $34.60 |
| Adjusted Low | $34.23 |
About Simplify US Equity PLUS Convexity ETF (SPYC)
Simplify US Equity PLUS Convexity ETF
Invest in Simplify US Equity PLUS Convexity ETF (SPYC)
Historical Stock Data for Simplify US Equity PLUS Convexity ETF (SPYC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $34.60 | $34.60 | $34.23 | $34.27 | $34.27 | 6,214 |
| 2025-03-27 | $35.29 | $35.32 | $35.19 | $35.19 | $35.19 | 2,925 |
| 2025-03-26 | $35.42 | $35.42 | $35.21 | $35.37 | $35.37 | 5,245 |
| 2025-03-25 | $35.82 | $35.85 | $35.76 | $35.85 | $35.77 | 5,761 |
| 2025-03-24 | $35.77 | $35.87 | $35.69 | $35.87 | $35.78 | 2,666 |
| 2025-03-21 | $35.06 | $35.12 | $35.01 | $35.12 | $35.12 | 771 |
| 2025-03-20 | $35.27 | $35.36 | $35.12 | $35.17 | $35.17 | 4,304 |
| 2025-03-19 | $35.02 | $35.37 | $35.02 | $35.27 | $35.27 | 2,638 |
| 2025-03-18 | $34.94 | $34.96 | $34.82 | $34.85 | $34.85 | 1,466 |
| 2025-03-17 | $35.23 | $35.54 | $35.14 | $35.38 | $35.38 | 3,113 |
| 2025-03-14 | $35.00 | $35.13 | $34.99 | $35.13 | $35.13 | 2,565 |
| 2025-03-13 | $34.61 | $34.61 | $34.09 | $34.10 | $34.10 | 3,658 |
| 2025-03-12 | $34.33 | $34.85 | $34.29 | $34.71 | $34.71 | 8,910 |
| 2025-03-11 | $34.22 | $34.68 | $34.04 | $34.46 | $34.46 | 5,582 |
| 2025-03-10 | $35.19 | $35.19 | $34.40 | $34.50 | $34.50 | 8,475 |
| 2025-03-07 | $35.28 | $35.94 | $35.20 | $35.92 | $35.92 | 10,624 |
| 2025-03-06 | $35.64 | $35.83 | $35.42 | $35.62 | $35.62 | 12,562 |
| 2025-03-05 | $35.77 | $36.55 | $35.61 | $36.44 | $36.44 | 10,630 |
| 2025-03-04 | $35.56 | $36.58 | $35.40 | $35.88 | $35.88 | 22,778 |
| 2025-03-03 | $37.37 | $37.98 | $36.10 | $36.22 | $36.22 | 10,538 |
| 2025-02-28 | $36.57 | $37.16 | $36.40 | $37.16 | $37.16 | 2,206 |
| 2025-02-27 | $37.39 | $37.40 | $36.37 | $36.38 | $36.38 | 9,786 |
| 2025-02-26 | $37.39 | $37.78 | $37.14 | $37.48 | $37.48 | 5,207 |
| 2025-02-25 | $37.40 | $37.41 | $36.92 | $37.25 | $37.25 | 17,417 |
| 2025-02-24 | $38.19 | $38.22 | $37.81 | $37.81 | $37.81 | 5,652 |
| 2025-02-21 | $38.99 | $38.99 | $38.17 | $38.17 | $38.17 | 736 |
| 2025-02-20 | $38.99 | $39.10 | $38.89 | $39.10 | $39.10 | 4,729 |
| 2025-02-19 | $39.05 | $39.32 | $39.05 | $39.30 | $39.30 | 2,014 |
| 2025-02-18 | $39.10 | $39.16 | $38.94 | $39.16 | $39.16 | 5,544 |
| 2025-02-14 | $39.18 | $39.18 | $39.08 | $39.12 | $39.12 | 5,649 |
| 2025-02-13 | $38.61 | $39.11 | $38.61 | $39.11 | $39.11 | 3,364 |
| 2025-02-12 | $38.19 | $38.63 | $38.19 | $38.58 | $38.58 | 6,000 |
| 2025-02-11 | $38.63 | $38.78 | $38.62 | $38.75 | $38.75 | 2,962 |
| 2025-02-10 | $38.74 | $38.80 | $38.59 | $38.76 | $38.76 | 3,627 |
| 2025-02-07 | $38.90 | $38.90 | $38.45 | $38.45 | $38.45 | 1,286 |
| 2025-02-06 | $38.88 | $38.91 | $38.74 | $38.91 | $38.91 | 2,378 |
| 2025-02-05 | $38.79 | $38.79 | $38.30 | $38.69 | $38.69 | 7,298 |
| 2025-02-04 | $38.45 | $38.55 | $38.45 | $38.55 | $38.55 | 502 |
| 2025-02-03 | $37.79 | $38.59 | $37.71 | $38.38 | $38.38 | 30,777 |
| 2025-01-31 | $39.48 | $39.49 | $38.75 | $38.79 | $38.79 | 3,658 |
| 2025-01-30 | $38.95 | $39.19 | $38.95 | $39.10 | $39.10 | 1,458 |
| 2025-01-29 | $38.94 | $39.00 | $38.78 | $38.91 | $38.91 | 3,165 |
| 2025-01-28 | $38.58 | $39.24 | $38.58 | $39.15 | $39.15 | 2,804 |
| 2025-01-27 | $38.73 | $38.73 | $38.34 | $38.62 | $38.62 | 11,584 |
| 2025-01-24 | $39.99 | $40.04 | $39.53 | $39.59 | $39.59 | 3,238 |
| 2025-01-23 | $39.57 | $39.88 | $39.41 | $39.88 | $39.88 | 6,364 |
| 2025-01-22 | $39.41 | $39.84 | $39.41 | $39.50 | $39.50 | 12,901 |
| 2025-01-21 | $38.94 | $39.02 | $38.65 | $39.02 | $39.02 | 1,997 |
| 2025-01-17 | $38.43 | $38.73 | $38.32 | $38.56 | $38.56 | 9,307 |
| 2025-01-16 | $38.30 | $38.30 | $37.90 | $37.94 | $37.94 | 2,726 |
| 2025-01-15 | $38.00 | $38.15 | $37.90 | $38.07 | $38.07 | 6,875 |
| 2025-01-14 | $37.33 | $37.33 | $36.91 | $37.16 | $37.16 | 6,026 |
| 2025-01-13 | $36.69 | $37.18 | $36.52 | $37.18 | $37.18 | 5,561 |
| 2025-01-10 | $37.37 | $37.39 | $36.86 | $37.04 | $37.04 | 3,827 |
| 2025-01-08 | $37.49 | $37.72 | $37.49 | $37.72 | $37.72 | 2,187 |
| 2025-01-07 | $37.99 | $37.99 | $37.57 | $37.67 | $37.67 | 1,822 |
| 2025-01-06 | $38.45 | $38.45 | $38.15 | $38.21 | $38.21 | 2,384 |
| 2025-01-03 | $37.54 | $37.95 | $37.54 | $37.89 | $37.89 | 2,526 |
| 2025-01-02 | $37.55 | $37.75 | $36.97 | $37.19 | $37.19 | 9,305 |
| 2024-12-31 | $37.64 | $37.68 | $37.31 | $37.42 | $37.42 | 3,450 |
| 2024-12-30 | $37.19 | $37.83 | $37.12 | $37.49 | $37.49 | 101,486 |
| 2024-12-27 | $38.01 | $38.08 | $37.56 | $38.02 | $38.02 | 66,751 |
| 2024-12-26 | $38.72 | $38.95 | $38.72 | $38.85 | $38.85 | 5,926 |
| 2024-12-24 | $38.35 | $38.80 | $38.35 | $38.80 | $38.80 | 5,994 |
| 2024-12-23 | $37.37 | $38.10 | $37.32 | $38.10 | $38.10 | 4,464 |
| 2024-12-20 | $36.90 | $38.43 | $36.90 | $37.85 | $37.76 | 7,438 |
| 2024-12-19 | $38.27 | $38.27 | $37.24 | $37.24 | $37.14 | 31,013 |
| 2024-12-18 | $39.65 | $39.97 | $37.43 | $37.43 | $37.33 | 7,638 |
| 2024-12-17 | $39.57 | $39.76 | $39.57 | $39.76 | $39.66 | 3,726 |
| 2024-12-16 | $39.99 | $40.15 | $39.99 | $40.00 | $39.90 | 4,707 |
| 2024-12-13 | $40.08 | $40.08 | $39.62 | $39.84 | $39.74 | 6,253 |
| 2024-12-12 | $40.09 | $40.11 | $39.82 | $39.89 | $39.79 | 10,258 |
| 2024-12-11 | $40.08 | $40.22 | $40.08 | $40.17 | $40.06 | 8,564 |
| 2024-12-10 | $39.95 | $39.99 | $39.72 | $39.72 | $39.62 | 8,997 |
| 2024-12-09 | $39.98 | $40.02 | $39.90 | $39.90 | $39.79 | 1,858 |
| 2024-12-06 | $40.24 | $40.31 | $40.20 | $40.30 | $40.19 | 17,632 |
| 2024-12-05 | $40.14 | $40.25 | $40.05 | $40.05 | $39.94 | 11,282 |
| 2024-12-04 | $40.25 | $40.43 | $40.14 | $40.38 | $40.28 | 12,043 |
| 2024-12-03 | $40.04 | $40.07 | $39.98 | $40.07 | $39.97 | 9,700 |
| 2024-12-02 | $40.19 | $40.20 | $39.99 | $40.14 | $40.04 | 9,997 |
| 2024-11-29 | $38.10 | $40.20 | $38.10 | $40.03 | $39.93 | 11,076 |
| 2024-11-27 | $39.90 | $39.90 | $39.76 | $39.76 | $39.65 | 557 |
| 2024-11-26 | $39.91 | $39.95 | $39.69 | $39.95 | $39.84 | 5,776 |
| 2024-11-25 | $40.00 | $40.00 | $39.61 | $39.75 | $39.65 | 11,466 |
| 2024-11-22 | $39.44 | $39.55 | $39.33 | $39.55 | $39.45 | 5,087 |
| 2024-11-21 | $39.08 | $39.24 | $38.63 | $39.24 | $39.14 | 1,905 |
| 2024-11-20 | $38.55 | $38.82 | $38.35 | $38.74 | $38.63 | 27,925 |
| 2024-11-19 | $38.13 | $38.86 | $38.13 | $38.77 | $38.67 | 18,235 |
| 2024-11-18 | $38.44 | $38.64 | $38.37 | $38.49 | $38.39 | 63,330 |
| 2024-11-15 | $39.76 | $39.76 | $38.03 | $38.22 | $38.12 | 159,522 |
| 2024-11-14 | $39.47 | $39.47 | $39.08 | $39.16 | $39.06 | 11,055 |
| 2024-11-13 | $39.67 | $39.81 | $39.43 | $39.62 | $39.52 | 16,111 |
| 2024-11-12 | $39.70 | $39.80 | $39.33 | $39.54 | $39.44 | 3,696 |
| 2024-11-11 | $39.89 | $39.89 | $39.64 | $39.70 | $39.60 | 12,344 |
| 2024-11-08 | $39.29 | $39.82 | $39.29 | $39.75 | $39.65 | 20,575 |
| 2024-11-07 | $39.28 | $39.58 | $39.28 | $39.53 | $39.43 | 36,627 |
| 2024-11-06 | $38.88 | $39.13 | $38.71 | $39.13 | $39.03 | 8,125 |
| 2024-11-05 | $37.52 | $37.86 | $37.52 | $37.86 | $37.76 | 27,522 |
| 2024-11-04 | $37.56 | $37.56 | $37.30 | $37.32 | $37.22 | 862 |
| 2024-11-01 | $37.63 | $37.74 | $37.45 | $37.45 | $37.35 | 3,182 |
| 2024-10-31 | $37.37 | $37.48 | $37.33 | $37.33 | $37.23 | 2,455 |
| 2024-10-30 | $38.21 | $38.28 | $38.12 | $38.12 | $38.02 | 3,694 |
| 2024-10-29 | $38.17 | $38.37 | $38.17 | $38.26 | $38.16 | 3,936 |
| 2024-10-28 | $38.29 | $38.30 | $38.19 | $38.19 | $38.09 | 9,923 |
| 2024-10-25 | $38.30 | $38.30 | $38.06 | $38.06 | $37.96 | 3,557 |
| 2024-10-24 | $37.99 | $38.12 | $37.99 | $38.08 | $37.98 | 6,951 |
| 2024-10-23 | $37.97 | $38.03 | $37.90 | $37.97 | $37.87 | 5,618 |
| 2024-10-22 | $38.38 | $38.39 | $38.37 | $38.39 | $38.29 | 1,049 |
| 2024-10-21 | $38.31 | $38.35 | $38.31 | $38.35 | $38.25 | 2,916 |
| 2024-10-18 | $38.40 | $38.46 | $38.40 | $38.46 | $38.36 | 784 |
| 2024-10-17 | $38.50 | $38.50 | $38.29 | $38.29 | $38.19 | 3,024 |
| 2024-10-16 | $38.09 | $38.34 | $38.09 | $38.31 | $38.21 | 1,392 |
| 2024-10-15 | $38.46 | $38.46 | $38.03 | $38.10 | $38.00 | 11,387 |
| 2024-10-14 | $38.40 | $38.51 | $38.40 | $38.51 | $38.41 | 3,027 |
| 2024-10-11 | $38.13 | $38.18 | $38.12 | $38.16 | $38.06 | 1,461 |
| 2024-10-10 | $37.90 | $37.93 | $37.84 | $37.93 | $37.83 | 5,454 |
| 2024-10-09 | $37.72 | $38.00 | $37.72 | $38.00 | $37.90 | 3,907 |
| 2024-10-08 | $37.57 | $37.71 | $37.57 | $37.71 | $37.61 | 2,159 |
| 2024-10-07 | $37.72 | $37.72 | $37.33 | $37.33 | $37.23 | 4,949 |
| 2024-10-04 | $37.52 | $37.70 | $37.52 | $37.70 | $37.70 | 1,888 |
| 2024-10-03 | $37.33 | $37.44 | $37.22 | $37.44 | $37.44 | 5,776 |
| 2024-10-02 | $37.46 | $37.50 | $37.41 | $37.41 | $37.41 | 1,451 |
| 2024-10-01 | $37.47 | $37.51 | $37.28 | $37.43 | $37.43 | 4,486 |
| 2024-09-30 | $37.49 | $37.77 | $37.41 | $37.77 | $37.77 | 4,322 |
| 2024-09-27 | $37.60 | $37.73 | $37.58 | $37.63 | $37.63 | 4,019 |
| 2024-09-26 | $37.57 | $37.69 | $37.56 | $37.67 | $37.67 | 3,648 |
| 2024-09-25 | $37.55 | $37.60 | $37.47 | $37.47 | $37.47 | 10,775 |
| 2024-09-24 | $37.50 | $37.66 | $37.50 | $37.63 | $37.55 | 9,952 |
| 2024-09-23 | $37.53 | $37.56 | $37.44 | $37.54 | $37.46 | 2,687 |
| 2024-09-20 | $37.46 | $37.48 | $37.33 | $37.46 | $37.38 | 5,952 |
| 2024-09-19 | $37.47 | $37.73 | $37.47 | $37.55 | $37.47 | 13,072 |
| 2024-09-18 | $36.96 | $36.98 | $36.81 | $36.81 | $36.73 | 8,035 |
| 2024-09-17 | $37.22 | $37.22 | $36.84 | $36.94 | $36.86 | 10,350 |
| 2024-09-16 | $36.79 | $36.96 | $36.79 | $36.95 | $36.87 | 1,526 |
| 2024-09-13 | $36.79 | $36.95 | $36.79 | $36.87 | $36.79 | 5,070 |
| 2024-09-12 | $36.42 | $36.65 | $36.39 | $36.62 | $36.54 | 3,591 |
| 2024-09-11 | $35.74 | $36.35 | $35.53 | $36.35 | $36.28 | 13,588 |
| 2024-09-10 | $35.96 | $35.97 | $35.81 | $35.97 | $35.89 | 2,863 |
| 2024-09-09 | $35.74 | $35.90 | $35.74 | $35.79 | $35.72 | 2,110 |
| 2024-09-06 | $35.63 | $35.63 | $35.46 | $35.47 | $35.40 | 40,768 |
| 2024-09-05 | $36.34 | $36.34 | $35.96 | $36.02 | $35.95 | 13,504 |
| 2024-09-04 | $36.25 | $36.42 | $36.17 | $36.23 | $36.15 | 5,546 |
| 2024-09-03 | $36.90 | $36.90 | $36.23 | $36.25 | $36.18 | 27,007 |
| 2024-08-30 | $36.95 | $37.15 | $36.67 | $37.15 | $37.07 | 5,462 |
| 2024-08-29 | $37.04 | $37.19 | $36.68 | $36.70 | $36.63 | 15,122 |
| 2024-08-28 | $36.76 | $36.84 | $36.72 | $36.80 | $36.72 | 1,193 |
| 2024-08-27 | $36.77 | $37.04 | $36.77 | $37.00 | $36.92 | 12,991 |
| 2024-08-26 | $37.15 | $37.15 | $36.90 | $36.90 | $36.82 | 3,635 |
| 2024-08-23 | $37.04 | $37.10 | $36.92 | $37.10 | $37.02 | 5,587 |
| 2024-08-22 | $36.70 | $36.78 | $36.58 | $36.58 | $36.50 | 32,209 |
| 2024-08-21 | $36.97 | $37.11 | $36.84 | $37.04 | $36.96 | 3,902 |
| 2024-08-20 | $36.87 | $36.87 | $36.82 | $36.84 | $36.76 | 1,788 |
| 2024-08-19 | $36.61 | $36.87 | $36.61 | $36.87 | $36.87 | 10,642 |
| 2024-08-16 | $36.38 | $36.51 | $36.38 | $36.48 | $36.48 | 1,860 |
| 2024-08-15 | $36.08 | $36.44 | $36.08 | $36.38 | $36.38 | 1,879 |
| 2024-08-14 | $35.21 | $35.78 | $35.21 | $35.76 | $35.76 | 41,762 |
| 2024-08-13 | $35.03 | $35.57 | $35.03 | $35.57 | $35.57 | 1,677 |
| 2024-08-12 | $35.11 | $35.15 | $35.05 | $35.05 | $35.05 | 2,723 |
| 2024-08-09 | $35.06 | $35.15 | $35.04 | $35.09 | $35.09 | 7,326 |
| 2024-08-08 | $34.97 | $35.08 | $34.94 | $34.96 | $34.96 | 14,874 |
| 2024-08-07 | $35.01 | $35.01 | $34.36 | $34.36 | $34.36 | 8,141 |
| 2024-08-06 | $34.85 | $34.97 | $34.71 | $34.71 | $34.71 | 84,493 |
| 2024-08-05 | $36.21 | $36.21 | $34.91 | $35.11 | $35.11 | 41,786 |
| 2024-08-02 | $35.43 | $35.43 | $35.18 | $35.38 | $35.38 | 34,758 |
| 2024-08-01 | $36.56 | $36.70 | $35.75 | $35.85 | $35.85 | 20,566 |
| 2024-07-31 | $36.46 | $36.64 | $36.37 | $36.45 | $36.45 | 6,872 |
| 2024-07-30 | $36.16 | $36.16 | $35.63 | $35.83 | $35.83 | 2,303 |
| 2024-07-29 | $36.54 | $36.54 | $35.98 | $35.98 | $35.98 | 10,769 |
| 2024-07-26 | $36.15 | $36.15 | $35.90 | $35.90 | $35.90 | 8,477 |
| 2024-07-25 | $35.85 | $36.19 | $35.60 | $35.60 | $35.60 | 5,343 |
| 2024-07-24 | $36.25 | $36.25 | $35.78 | $35.78 | $35.78 | 5,954 |
| 2024-07-23 | $36.90 | $36.90 | $36.71 | $36.71 | $36.71 | 3,686 |
| 2024-07-22 | $36.64 | $36.86 | $36.64 | $36.83 | $36.83 | 2,706 |
| 2024-07-19 | $36.87 | $36.87 | $36.35 | $36.35 | $36.35 | 1,820 |
| 2024-07-18 | $37.74 | $37.74 | $36.71 | $36.98 | $36.98 | 7,716 |
| 2024-07-17 | $37.94 | $37.94 | $37.57 | $37.62 | $37.62 | 38,084 |
| 2024-07-16 | $38.54 | $38.78 | $38.50 | $38.78 | $38.78 | 1,787 |
| 2024-07-15 | $38.25 | $38.77 | $38.13 | $38.31 | $38.31 | 15,883 |
| 2024-07-12 | $37.94 | $38.62 | $37.94 | $37.99 | $37.99 | 8,705 |
| 2024-07-11 | $38.27 | $38.34 | $37.53 | $37.65 | $37.65 | 41,193 |
| 2024-07-10 | $37.65 | $38.28 | $37.65 | $38.28 | $38.28 | 36,669 |
| 2024-07-09 | $37.52 | $37.66 | $37.44 | $37.47 | $37.47 | 5,763 |
| 2024-07-08 | $37.50 | $37.50 | $37.33 | $37.38 | $37.38 | 908 |
| 2024-07-05 | $36.97 | $37.43 | $36.94 | $37.38 | $37.38 | 28,277 |
| 2024-07-03 | $36.37 | $36.96 | $36.37 | $36.96 | $36.96 | 11,516 |
| 2024-07-02 | $36.25 | $36.61 | $36.24 | $36.61 | $36.61 | 6,817 |
| 2024-07-01 | $36.23 | $36.28 | $36.03 | $36.28 | $36.28 | 75,822 |
| 2024-06-28 | $36.72 | $36.78 | $36.17 | $36.23 | $36.23 | 19,182 |
| 2024-06-27 | $36.43 | $36.62 | $36.36 | $36.36 | $36.36 | 4,728 |
| 2024-06-26 | $36.26 | $36.44 | $36.20 | $36.44 | $36.44 | 2,846 |
| 2024-06-25 | $36.25 | $36.37 | $36.25 | $36.34 | $36.34 | 4,377 |
| 2024-06-24 | $36.45 | $36.46 | $36.30 | $36.30 | $36.20 | 938 |
| 2024-06-21 | $36.56 | $36.56 | $36.44 | $36.49 | $36.39 | 4,826 |
| 2024-06-20 | $37.00 | $37.00 | $36.53 | $36.62 | $36.62 | 16,806 |
| 2024-06-18 | $36.73 | $36.77 | $36.59 | $36.76 | $36.76 | 2,803 |
| 2024-06-17 | $36.69 | $36.78 | $36.64 | $36.64 | $36.64 | 17,821 |
| 2024-06-14 | $35.91 | $36.11 | $35.91 | $36.09 | $36.09 | 4,362 |
| 2024-06-13 | $36.31 | $36.31 | $35.93 | $36.27 | $36.27 | 19,246 |
| 2024-06-12 | $36.30 | $36.30 | $36.15 | $36.15 | $36.15 | 1,817 |
| 2024-06-11 | $35.15 | $35.50 | $35.13 | $35.50 | $35.50 | 34,544 |
| 2024-06-10 | $35.17 | $35.41 | $35.17 | $35.38 | $35.38 | 3,237 |
| 2024-06-07 | $35.36 | $35.36 | $35.26 | $35.27 | $35.27 | 17,534 |
| 2024-06-06 | $35.45 | $35.45 | $35.25 | $35.34 | $35.34 | 13,375 |
| 2024-06-05 | $35.01 | $35.37 | $35.01 | $35.37 | $35.37 | 9,039 |
| 2024-06-04 | $34.52 | $34.70 | $34.43 | $34.70 | $34.70 | 4,163 |
| 2024-06-03 | $34.67 | $34.70 | $34.49 | $34.67 | $34.67 | 3,325 |
| 2024-05-31 | $34.07 | $34.55 | $34.05 | $34.55 | $34.55 | 28,813 |
| 2024-05-30 | $34.31 | $34.34 | $34.16 | $34.21 | $34.21 | 8,216 |
| 2024-05-29 | $34.50 | $34.62 | $34.48 | $34.51 | $34.51 | 2,732 |
| 2024-05-28 | $34.83 | $34.93 | $34.76 | $34.85 | $34.85 | 4,092 |
| 2024-05-24 | $34.96 | $34.96 | $34.83 | $34.85 | $34.85 | 10,974 |
| 2024-05-23 | $35.22 | $35.22 | $34.54 | $34.54 | $34.54 | 1,377 |
| 2024-05-22 | $35.17 | $35.17 | $34.84 | $34.94 | $34.94 | 5,349 |
| 2024-05-21 | $34.88 | $35.17 | $34.88 | $35.17 | $35.17 | 8,978 |
| 2024-05-20 | $35.00 | $35.21 | $34.98 | $35.01 | $35.01 | 12,292 |
| 2024-05-17 | $34.97 | $35.02 | $34.84 | $34.95 | $34.95 | 8,535 |
| 2024-05-16 | $35.15 | $35.22 | $35.01 | $35.01 | $35.01 | 10,867 |
| 2024-05-15 | $34.81 | $35.10 | $34.74 | $35.10 | $35.10 | 2,287 |
| 2024-05-14 | $34.27 | $34.56 | $34.23 | $34.56 | $34.56 | 2,010 |
| 2024-05-13 | $34.26 | $34.27 | $34.24 | $34.24 | $34.24 | 5,172 |
| 2024-05-10 | $34.25 | $34.29 | $34.21 | $34.29 | $34.29 | 1,833 |
| 2024-05-09 | $34.01 | $34.25 | $33.97 | $34.25 | $34.25 | 9,744 |
| 2024-05-08 | $33.76 | $34.04 | $33.76 | $34.04 | $34.04 | 3,528 |
| 2024-05-07 | $34.09 | $34.11 | $33.99 | $34.05 | $34.05 | 4,321 |
| 2024-05-06 | $33.77 | $33.93 | $33.77 | $33.93 | $33.93 | 6,069 |
| 2024-05-03 | $33.47 | $33.56 | $33.43 | $33.52 | $33.52 | 19,162 |
| 2024-05-02 | $32.97 | $33.04 | $32.93 | $32.97 | $32.97 | 3,588 |
| 2024-05-01 | $32.71 | $32.77 | $32.71 | $32.72 | $32.72 | 2,278 |
| 2024-04-30 | $33.30 | $33.30 | $32.90 | $32.90 | $32.90 | 6,877 |
| 2024-04-29 | $33.57 | $33.57 | $33.35 | $33.54 | $33.54 | 3,142 |
| 2024-04-26 | $33.37 | $33.46 | $33.31 | $33.36 | $33.36 | 5,178 |
| 2024-04-25 | $32.83 | $33.00 | $32.81 | $32.97 | $32.97 | 624 |
| 2024-04-24 | $33.07 | $33.20 | $33.07 | $33.19 | $33.19 | 2,213 |
| 2024-04-23 | $32.99 | $33.18 | $32.99 | $33.15 | $33.15 | 4,214 |
| 2024-04-22 | $32.58 | $32.92 | $32.58 | $32.82 | $32.82 | 7,185 |
| 2024-04-19 | $32.74 | $32.74 | $32.38 | $32.50 | $32.50 | 12,740 |
| 2024-04-18 | $32.87 | $32.90 | $32.80 | $32.80 | $32.80 | 6,962 |
| 2024-04-17 | $33.36 | $33.36 | $32.90 | $32.94 | $32.94 | 3,546 |
| 2024-04-16 | $33.16 | $33.32 | $33.09 | $33.19 | $33.19 | 6,754 |
| 2024-04-15 | $33.92 | $33.96 | $33.30 | $33.33 | $33.33 | 4,701 |
| 2024-04-12 | $34.14 | $34.14 | $33.69 | $33.74 | $33.74 | 4,759 |
| 2024-04-11 | $34.01 | $34.48 | $33.95 | $34.48 | $34.48 | 5,801 |
| 2024-04-10 | $33.78 | $34.14 | $33.78 | $34.14 | $34.14 | 4,704 |
| 2024-04-09 | $34.18 | $34.55 | $34.18 | $34.53 | $34.53 | 3,633 |
| 2024-04-08 | $34.64 | $34.64 | $34.46 | $34.47 | $34.47 | 4,898 |
| 2024-04-05 | $34.29 | $34.70 | $34.26 | $34.56 | $34.56 | 8,048 |
| 2024-04-04 | $35.01 | $35.01 | $34.07 | $34.07 | $34.07 | 1,432 |
| 2024-04-03 | $34.68 | $34.78 | $34.50 | $34.68 | $34.68 | 10,739 |
| 2024-04-02 | $34.50 | $34.59 | $34.42 | $34.58 | $34.58 | 4,906 |
| 2024-04-01 | $35.12 | $35.12 | $34.75 | $34.93 | $34.93 | 39,767 |
| 2024-03-28 | $34.99 | $35.11 | $34.95 | $35.03 | $35.03 | 3,145 |
| 2024-03-27 | $34.77 | $34.97 | $34.65 | $34.97 | $34.97 | 6,291 |
| 2024-03-26 | $34.75 | $34.83 | $34.57 | $34.57 | $34.57 | 5,150 |
| 2024-03-25 | $34.74 | $34.77 | $34.69 | $34.69 | $34.69 | 7,695 |
| 2024-03-22 | $35.05 | $35.05 | $34.91 | $34.99 | $34.89 | 4,031 |
| 2024-03-21 | $35.03 | $35.20 | $35.03 | $35.05 | $34.95 | 9,817 |
| 2024-03-20 | $34.39 | $34.89 | $34.39 | $34.82 | $34.72 | 1,418 |
| 2024-03-19 | $34.11 | $34.43 | $34.07 | $34.43 | $34.33 | 26,022 |
| 2024-03-18 | $34.23 | $34.34 | $34.14 | $34.14 | $34.05 | 7,633 |
| 2024-03-15 | $34.02 | $34.02 | $33.77 | $33.85 | $33.75 | 5,778 |
| 2024-03-14 | $34.23 | $34.23 | $34.04 | $34.16 | $34.06 | 3,519 |
| 2024-03-13 | $34.49 | $34.49 | $34.29 | $34.32 | $34.22 | 2,536 |
| 2024-03-12 | $34.13 | $34.47 | $34.13 | $34.46 | $34.36 | 6,659 |
| 2024-03-11 | $33.81 | $33.95 | $33.81 | $33.95 | $33.85 | 5,422 |
| 2024-03-08 | $34.36 | $34.56 | $33.94 | $33.94 | $33.94 | 65,750 |
| 2024-03-07 | $34.04 | $34.33 | $34.04 | $34.28 | $34.28 | 9,759 |
| 2024-03-06 | $33.64 | $33.73 | $33.64 | $33.73 | $33.73 | 4,769 |
| 2024-03-05 | $33.69 | $33.69 | $33.28 | $33.44 | $33.44 | 4,539 |
| 2024-03-04 | $34.22 | $34.22 | $34.00 | $34.00 | $34.00 | 4,251 |
| 2024-03-01 | $33.67 | $34.10 | $33.67 | $34.07 | $34.07 | 6,760 |
| 2024-02-29 | $33.44 | $33.69 | $33.44 | $33.69 | $33.69 | 867 |
| 2024-02-28 | $33.37 | $33.40 | $33.30 | $33.30 | $33.30 | 4,883 |
| 2024-02-27 | $33.33 | $33.44 | $33.25 | $33.44 | $33.44 | 3,278 |
| 2024-02-26 | $33.59 | $33.59 | $33.38 | $33.38 | $33.38 | 5,132 |
| 2024-02-23 | $33.59 | $33.60 | $33.59 | $33.60 | $33.60 | 1,922 |
| 2024-02-22 | $33.21 | $33.60 | $33.20 | $33.57 | $33.57 | 65,804 |
| 2024-02-21 | $32.26 | $32.51 | $32.25 | $32.51 | $32.51 | 5,069 |
| 2024-02-20 | $32.67 | $32.67 | $32.36 | $32.43 | $32.43 | 67,786 |
| 2024-02-16 | $32.90 | $33.01 | $32.74 | $32.82 | $32.82 | 7,322 |
| 2024-02-15 | $32.90 | $32.99 | $32.90 | $32.99 | $32.99 | 1,402 |
| 2024-02-14 | $32.48 | $32.70 | $32.43 | $32.69 | $32.69 | 3,652 |
| 2024-02-13 | $32.42 | $32.42 | $32.10 | $32.26 | $32.26 | 3,375 |
| 2024-02-12 | $32.93 | $33.14 | $32.89 | $32.90 | $32.90 | 67,987 |
| 2024-02-09 | $32.63 | $32.94 | $32.63 | $32.93 | $32.93 | 7,872 |
| 2024-02-08 | $32.59 | $32.71 | $32.58 | $32.64 | $32.64 | 3,436 |
| 2024-02-07 | $32.30 | $32.64 | $32.30 | $32.61 | $32.61 | 34,581 |
| 2024-02-06 | $32.14 | $32.25 | $32.08 | $32.23 | $32.23 | 3,860 |
| 2024-02-05 | $32.23 | $32.27 | $32.11 | $32.11 | $32.11 | 35,473 |
| 2024-02-02 | $32.13 | $32.36 | $32.13 | $32.36 | $32.36 | 3,391 |
| 2024-02-01 | $31.52 | $31.83 | $31.43 | $31.81 | $31.81 | 7,557 |
| 2024-01-31 | $31.75 | $31.75 | $31.28 | $31.28 | $31.28 | 2,874 |
| 2024-01-30 | $31.94 | $32.07 | $31.94 | $32.05 | $32.05 | 331,776 |
| 2024-01-29 | $31.70 | $32.12 | $31.70 | $32.12 | $32.12 | 7,145 |
| 2024-01-26 | $31.80 | $31.82 | $31.67 | $31.74 | $31.74 | 7,329 |
| 2024-01-25 | $31.70 | $31.80 | $31.63 | $31.75 | $31.75 | 7,470 |
| 2024-01-24 | $31.67 | $31.83 | $31.56 | $31.56 | $31.56 | 7,040 |
| 2024-01-23 | $31.42 | $31.53 | $31.38 | $31.53 | $31.53 | 4,846 |
| 2024-01-22 | $31.48 | $31.54 | $31.40 | $31.42 | $31.42 | 4,782 |
| 2024-01-19 | $30.95 | $31.39 | $30.95 | $31.39 | $31.39 | 6,666 |
| 2024-01-18 | $30.66 | $30.88 | $30.64 | $30.88 | $30.88 | 5,509 |
| 2024-01-17 | $30.60 | $30.60 | $30.42 | $30.55 | $30.55 | 13,580 |
| 2024-01-16 | $30.65 | $30.78 | $30.65 | $30.72 | $30.72 | 6,678 |
| 2024-01-12 | $30.86 | $30.89 | $30.79 | $30.88 | $30.88 | 7,003 |
| 2024-01-11 | $30.85 | $30.92 | $30.63 | $30.87 | $30.87 | 4,600 |
| 2024-01-10 | $30.78 | $30.88 | $30.78 | $30.88 | $30.88 | 1,611 |
| 2024-01-09 | $30.46 | $30.75 | $30.46 | $30.75 | $30.75 | 7,858 |
| 2024-01-08 | $30.45 | $30.77 | $30.42 | $30.77 | $30.77 | 13,450 |
| 2024-01-05 | $30.35 | $30.35 | $30.20 | $30.29 | $30.29 | 1,986 |
| 2024-01-04 | $30.43 | $30.53 | $30.25 | $30.25 | $30.25 | 2,858 |
| 2024-01-03 | $30.41 | $30.46 | $30.37 | $30.37 | $30.37 | 9,049 |
| 2024-01-02 | $30.54 | $30.73 | $30.53 | $30.63 | $30.63 | 7,855 |
| 2023-12-29 | $31.00 | $31.00 | $30.74 | $30.85 | $30.85 | 15,138 |
| 2023-12-28 | $31.03 | $31.06 | $30.96 | $30.96 | $30.96 | 52,638 |
| 2023-12-27 | $30.75 | $31.00 | $30.75 | $30.92 | $30.92 | 8,487 |
| 2023-12-26 | $30.87 | $30.95 | $30.84 | $30.91 | $30.91 | 3,007 |
| 2023-12-22 | $31.02 | $31.04 | $30.79 | $30.88 | $30.77 | 7,012 |
| 2023-12-21 | $30.70 | $30.83 | $30.61 | $30.83 | $30.72 | 3,246 |
| 2023-12-20 | $30.84 | $31.08 | $30.53 | $30.53 | $30.42 | 17,802 |
| 2023-12-19 | $30.81 | $31.06 | $30.81 | $31.06 | $30.95 | 12,892 |
| 2023-12-18 | $30.79 | $30.82 | $30.76 | $30.79 | $30.68 | 4,538 |
| 2023-12-15 | $30.66 | $30.66 | $30.50 | $30.64 | $30.53 | 3,260 |
| 2023-12-14 | $30.45 | $30.76 | $30.45 | $30.61 | $30.50 | 7,527 |
| 2023-12-13 | $30.09 | $30.50 | $30.08 | $30.50 | $30.39 | 2,064 |
| 2023-12-12 | $29.86 | $30.05 | $29.86 | $30.04 | $29.93 | 6,829 |
| 2023-12-11 | $29.82 | $29.92 | $29.80 | $29.92 | $29.81 | 3,420 |
| 2023-12-08 | $29.75 | $29.78 | $29.63 | $29.78 | $29.67 | 7,324 |
| 2023-12-07 | $29.56 | $29.70 | $29.56 | $29.65 | $29.54 | 7,280 |
| 2023-12-06 | $29.59 | $29.59 | $29.38 | $29.38 | $29.27 | 10,538 |
| 2023-12-05 | $29.57 | $29.58 | $29.46 | $29.51 | $29.40 | 12,395 |
| 2023-12-04 | $29.40 | $29.55 | $29.37 | $29.55 | $29.44 | 11,505 |
| 2023-12-01 | $29.23 | $29.74 | $29.23 | $29.73 | $29.62 | 8,197 |
| 2023-11-30 | $29.38 | $29.53 | $29.34 | $29.53 | $29.53 | 5,689 |
| 2023-11-29 | $29.67 | $29.67 | $29.40 | $29.40 | $29.40 | 9,716 |
| 2023-11-28 | $29.35 | $29.50 | $29.35 | $29.43 | $29.43 | 6,536 |
| 2023-11-27 | $29.43 | $29.47 | $29.40 | $29.40 | $29.40 | 1,637 |
| 2023-11-24 | $29.43 | $29.45 | $29.43 | $29.45 | $29.45 | 2,897 |
| 2023-11-22 | $29.49 | $29.50 | $29.37 | $29.41 | $29.41 | 8,075 |
| 2023-11-21 | $29.34 | $29.36 | $29.25 | $29.33 | $29.33 | 21,205 |
| 2023-11-20 | $29.27 | $29.46 | $29.27 | $29.38 | $29.38 | 18,167 |
| 2023-11-17 | $29.08 | $29.20 | $29.08 | $29.19 | $29.19 | 9,358 |
| 2023-11-16 | $28.96 | $29.12 | $28.96 | $29.12 | $29.12 | 1,907 |
| 2023-11-15 | $29.18 | $29.18 | $29.08 | $29.09 | $29.09 | 11,761 |
| 2023-11-14 | $29.00 | $29.10 | $28.98 | $29.02 | $29.02 | 4,494 |
| 2023-11-13 | $28.36 | $28.51 | $28.36 | $28.42 | $28.42 | 5,427 |
| 2023-11-10 | $28.17 | $28.49 | $28.12 | $28.49 | $28.49 | 9,353 |
| 2023-11-09 | $28.29 | $28.29 | $28.01 | $28.01 | $28.01 | 8,387 |
| 2023-11-08 | $28.18 | $28.29 | $28.15 | $28.28 | $28.28 | 41,346 |
| 2023-11-07 | $28.14 | $28.31 | $28.14 | $28.24 | $28.24 | 6,763 |
| 2023-11-06 | $28.16 | $28.18 | $28.09 | $28.16 | $28.16 | 7,989 |
| 2023-11-03 | $28.00 | $28.22 | $28.00 | $28.13 | $28.13 | 3,314 |
| 2023-11-02 | $27.65 | $27.87 | $27.65 | $27.87 | $27.87 | 7,701 |
| 2023-11-01 | $27.17 | $27.38 | $27.16 | $27.38 | $27.38 | 6,715 |
| 2023-10-31 | $26.99 | $27.13 | $26.97 | $27.13 | $27.13 | 774 |
| 2023-10-30 | $26.95 | $27.00 | $26.84 | $27.00 | $27.00 | 6,169 |
| 2023-10-27 | $26.92 | $26.92 | $26.71 | $26.71 | $26.71 | 3,257 |
| 2023-10-26 | $27.06 | $27.07 | $26.85 | $26.85 | $26.85 | 15,355 |
| 2023-10-25 | $27.30 | $27.34 | $27.10 | $27.10 | $27.10 | 11,133 |
| 2023-10-24 | $27.26 | $27.51 | $27.26 | $27.50 | $27.50 | 7,030 |
| 2023-10-23 | $27.19 | $27.50 | $27.19 | $27.26 | $27.26 | 3,164 |
| 2023-10-20 | $27.41 | $27.61 | $27.39 | $27.39 | $27.39 | 3,371 |
| 2023-10-19 | $27.88 | $28.03 | $27.64 | $27.73 | $27.73 | 7,667 |
| 2023-10-18 | $28.09 | $28.17 | $27.90 | $27.90 | $27.90 | 13,130 |
| 2023-10-17 | $28.28 | $28.32 | $28.24 | $28.26 | $28.26 | 5,403 |
| 2023-10-16 | $28.27 | $28.33 | $28.26 | $28.32 | $28.32 | 4,628 |
| 2023-10-13 | $28.01 | $28.14 | $28.00 | $28.07 | $28.07 | 5,622 |
| 2023-10-12 | $28.60 | $28.60 | $28.11 | $28.11 | $28.11 | 12,228 |
| 2023-10-11 | $28.28 | $28.32 | $28.17 | $28.32 | $28.32 | 5,712 |
| 2023-10-10 | $28.19 | $28.37 | $28.19 | $28.21 | $28.21 | 5,732 |
| 2023-10-09 | $27.78 | $28.07 | $27.78 | $28.06 | $28.06 | 5,839 |
| 2023-10-06 | $27.42 | $27.98 | $27.42 | $27.92 | $27.92 | 4,238 |
| 2023-10-05 | $27.47 | $27.67 | $27.44 | $27.63 | $27.63 | 11,058 |
| 2023-10-04 | $27.22 | $27.66 | $27.22 | $27.66 | $27.66 | 11,485 |
| 2023-10-03 | $27.54 | $27.54 | $27.39 | $27.42 | $27.42 | 7,573 |
| 2023-10-02 | $27.75 | $27.80 | $27.65 | $27.75 | $27.75 | 77,691 |
| 2023-09-29 | $28.00 | $28.02 | $27.73 | $27.83 | $27.83 | 6,223 |
| 2023-09-28 | $27.75 | $27.93 | $27.75 | $27.81 | $27.81 | 16,606 |
| 2023-09-27 | $27.61 | $27.73 | $27.51 | $27.69 | $27.69 | 7,519 |
| 2023-09-26 | $27.92 | $27.95 | $27.78 | $27.82 | $27.72 | 20,350 |
| 2023-09-25 | $27.90 | $28.18 | $27.90 | $28.17 | $28.07 | 11,236 |
| 2023-09-22 | $28.19 | $28.26 | $28.08 | $28.08 | $27.98 | 8,547 |
| 2023-09-21 | $28.36 | $28.42 | $28.16 | $28.16 | $28.06 | 24,782 |
| 2023-09-20 | $28.99 | $28.99 | $28.62 | $28.62 | $28.51 | 15,180 |
| 2023-09-19 | $28.73 | $28.87 | $28.72 | $28.87 | $28.76 | 6,453 |
| 2023-09-18 | $28.90 | $29.00 | $28.88 | $28.92 | $28.82 | 8,181 |
| 2023-09-15 | $28.94 | $29.17 | $28.91 | $28.91 | $28.81 | 6,029 |
| 2023-09-14 | $29.16 | $29.31 | $29.16 | $29.29 | $29.18 | 17,479 |
| 2023-09-13 | $29.07 | $29.12 | $28.99 | $29.04 | $28.93 | 5,481 |
| 2023-09-12 | $29.02 | $29.06 | $28.99 | $29.01 | $28.90 | 4,626 |
| 2023-09-11 | $29.10 | $29.20 | $29.07 | $29.16 | $29.05 | 12,750 |
| 2023-09-08 | $29.08 | $29.08 | $28.91 | $28.97 | $28.86 | 4,147 |
| 2023-09-07 | $28.83 | $28.97 | $28.83 | $28.94 | $28.84 | 9,361 |
| 2023-09-06 | $29.33 | $29.33 | $28.89 | $29.03 | $28.92 | 5,251 |
| 2023-09-05 | $29.62 | $29.62 | $29.26 | $29.26 | $29.15 | 5,187 |
| 2023-09-01 | $29.62 | $29.62 | $29.28 | $29.44 | $29.33 | 12,756 |
| 2023-08-31 | $29.44 | $29.51 | $29.36 | $29.36 | $29.25 | 8,833 |
| 2023-08-30 | $29.43 | $29.44 | $29.32 | $29.38 | $29.27 | 11,992 |
| 2023-08-29 | $29.11 | $29.30 | $29.11 | $29.28 | $29.18 | 8,145 |
| 2023-08-28 | $28.84 | $28.84 | $28.73 | $28.84 | $28.73 | 6,349 |
| 2023-08-25 | $28.37 | $28.67 | $28.37 | $28.67 | $28.57 | 3,189 |
| 2023-08-24 | $28.78 | $28.78 | $28.51 | $28.51 | $28.41 | 7,146 |
| 2023-08-23 | $28.67 | $28.89 | $28.67 | $28.85 | $28.75 | 104,199 |
| 2023-08-22 | $28.66 | $28.66 | $28.57 | $28.57 | $28.46 | 5,065 |
| 2023-08-21 | $28.41 | $28.67 | $28.40 | $28.65 | $28.54 | 6,608 |
| 2023-08-18 | $28.39 | $28.48 | $28.39 | $28.45 | $28.45 | 6,432 |
| 2023-08-17 | $28.77 | $28.77 | $28.47 | $28.52 | $28.52 | 11,346 |
| 2023-08-16 | $29.00 | $29.04 | $28.75 | $28.75 | $28.75 | 7,252 |
| 2023-08-15 | $29.05 | $29.11 | $28.95 | $29.00 | $29.00 | 6,700 |
| 2023-08-14 | $29.13 | $29.34 | $29.13 | $29.31 | $29.31 | 5,443 |
| 2023-08-11 | $29.08 | $29.28 | $29.07 | $29.15 | $29.15 | 31,932 |
| 2023-08-10 | $29.32 | $29.45 | $29.17 | $29.17 | $29.17 | 3,505 |
| 2023-08-09 | $29.42 | $29.42 | $29.20 | $29.21 | $29.21 | 5,874 |
| 2023-08-08 | $29.52 | $29.52 | $29.23 | $29.45 | $29.45 | 5,535 |
| 2023-08-07 | $29.35 | $29.59 | $29.35 | $29.59 | $29.59 | 2,646 |
| 2023-08-04 | $29.62 | $29.76 | $29.30 | $29.30 | $29.30 | 8,749 |
| 2023-08-03 | $29.41 | $29.57 | $29.41 | $29.50 | $29.50 | 3,340 |
| 2023-08-02 | $29.71 | $29.71 | $29.52 | $29.58 | $29.58 | 21,448 |
| 2023-08-01 | $29.92 | $30.05 | $29.92 | $30.03 | $30.03 | 13,901 |
| 2023-07-31 | $30.09 | $30.11 | $29.98 | $30.08 | $30.08 | 26,234 |
| 2023-07-28 | $29.96 | $30.08 | $29.96 | $30.06 | $30.06 | 22,007 |
| 2023-07-27 | $30.13 | $30.21 | $29.72 | $29.78 | $29.78 | 5,853 |
| 2023-07-26 | $29.89 | $30.05 | $29.86 | $29.92 | $29.92 | 7,756 |
| 2023-07-25 | $29.91 | $30.05 | $29.88 | $29.96 | $29.96 | 5,970 |
| 2023-07-24 | $29.77 | $29.93 | $29.77 | $29.86 | $29.86 | 5,222 |
| 2023-07-21 | $29.85 | $29.85 | $29.72 | $29.72 | $29.72 | 10,638 |
| 2023-07-20 | $29.95 | $29.95 | $29.70 | $29.72 | $29.72 | 6,453 |
| 2023-07-19 | $30.06 | $30.06 | $29.95 | $30.02 | $30.02 | 15,142 |
| 2023-07-18 | $29.62 | $29.94 | $29.62 | $29.92 | $29.92 | 27,055 |
| 2023-07-17 | $29.50 | $29.70 | $29.50 | $29.64 | $29.64 | 50,097 |
| 2023-07-14 | $29.50 | $29.65 | $29.46 | $29.49 | $29.49 | 6,564 |
| 2023-07-13 | $29.39 | $29.56 | $29.39 | $29.55 | $29.55 | 5,558 |
| 2023-07-12 | $29.18 | $29.34 | $29.18 | $29.23 | $29.23 | 3,685 |
| 2023-07-11 | $28.83 | $28.98 | $28.75 | $28.98 | $28.98 | 24,790 |
| 2023-07-10 | $28.73 | $28.77 | $28.64 | $28.73 | $28.73 | 7,875 |
| 2023-07-07 | $28.79 | $28.98 | $28.70 | $28.70 | $28.70 | 17,445 |
| 2023-07-06 | $28.89 | $28.89 | $28.62 | $28.81 | $28.81 | 10,009 |
| 2023-07-05 | $29.09 | $29.10 | $29.06 | $29.07 | $29.07 | 3,563 |
| 2023-07-03 | $28.94 | $29.12 | $28.94 | $29.12 | $29.12 | 4,238 |
| 2023-06-30 | $29.00 | $29.13 | $28.98 | $29.10 | $29.10 | 2,914 |
| 2023-06-29 | $28.55 | $28.70 | $28.54 | $28.66 | $28.66 | 6,703 |
| 2023-06-28 | $28.36 | $28.60 | $28.36 | $28.50 | $28.50 | 3,593 |
| 2023-06-27 | $28.32 | $28.56 | $28.31 | $28.55 | $28.55 | 3,876 |
| 2023-06-26 | $28.59 | $28.62 | $28.40 | $28.40 | $28.21 | 7,070 |
| 2023-06-23 | $28.55 | $28.66 | $28.52 | $28.55 | $28.36 | 17,647 |
| 2023-06-22 | $28.52 | $28.78 | $28.52 | $28.76 | $28.57 | 4,786 |
| 2023-06-21 | $28.62 | $28.72 | $28.62 | $28.67 | $28.67 | 7,323 |
| 2023-06-20 | $28.91 | $28.91 | $28.70 | $28.86 | $28.86 | 6,423 |
| 2023-06-16 | $29.22 | $29.22 | $29.02 | $29.02 | $29.02 | 3,526 |
| 2023-06-15 | $28.99 | $29.17 | $28.99 | $29.14 | $29.14 | 2,297 |
| 2023-06-14 | $28.78 | $28.81 | $28.51 | $28.70 | $28.70 | 4,481 |
| 2023-06-13 | $28.66 | $28.69 | $28.64 | $28.68 | $28.68 | 1,817 |
| 2023-06-12 | $28.29 | $28.45 | $28.23 | $28.45 | $28.45 | 121,062 |
| 2023-06-09 | $28.29 | $28.31 | $28.20 | $28.20 | $28.20 | 13,315 |
| 2023-06-08 | $27.94 | $28.14 | $27.85 | $28.14 | $28.14 | 102,710 |
| 2023-06-07 | $28.20 | $28.20 | $27.94 | $27.95 | $27.95 | 13,727 |
| 2023-06-06 | $27.91 | $28.10 | $27.91 | $28.10 | $28.10 | 50,722 |
| 2023-06-05 | $28.01 | $28.17 | $28.00 | $28.01 | $28.01 | 102,944 |
| 2023-06-02 | $28.95 | $28.95 | $27.87 | $28.06 | $28.06 | 2,765 |
| 2023-06-01 | $27.32 | $27.69 | $27.29 | $27.59 | $27.59 | 2,909 |
| 2023-05-31 | $27.28 | $27.39 | $27.24 | $27.33 | $27.33 | 8,276 |
| 2023-05-30 | $28.00 | $28.00 | $27.49 | $27.49 | $27.49 | 3,298 |
| 2023-05-26 | $27.14 | $27.56 | $27.14 | $27.53 | $27.53 | 268,732 |
| 2023-05-25 | $26.99 | $27.19 | $26.99 | $27.14 | $27.14 | 3,631 |
| 2023-05-24 | $26.86 | $26.95 | $26.83 | $26.86 | $26.86 | 10,156 |
| 2023-05-23 | $27.32 | $27.36 | $27.09 | $27.12 | $27.12 | 5,252 |
| 2023-05-22 | $27.45 | $27.47 | $27.39 | $27.42 | $27.42 | 4,239 |
| 2023-05-19 | $27.51 | $27.53 | $27.36 | $27.39 | $27.39 | 17,084 |
| 2023-05-18 | $27.29 | $27.47 | $27.19 | $27.47 | $27.47 | 18,538 |
| 2023-05-17 | $26.90 | $27.22 | $26.90 | $27.19 | $27.19 | 6,255 |
| 2023-05-16 | $27.00 | $27.00 | $26.86 | $26.86 | $26.86 | 2,962 |
| 2023-05-15 | $26.94 | $27.04 | $26.94 | $27.01 | $27.01 | 8,779 |
| 2023-05-12 | $27.03 | $27.03 | $26.82 | $26.94 | $26.94 | 6,863 |
| 2023-05-11 | $26.96 | $26.98 | $26.85 | $26.98 | $26.98 | 10,247 |
| 2023-05-10 | $27.09 | $27.09 | $26.80 | $27.03 | $27.03 | 11,487 |
| 2023-05-09 | $26.96 | $26.97 | $26.92 | $26.92 | $26.92 | 10,572 |
| 2023-05-08 | $27.00 | $27.05 | $26.96 | $27.03 | $27.03 | 8,726 |
| 2023-05-05 | $26.81 | $27.11 | $26.81 | $27.01 | $27.01 | 15,657 |
| 2023-05-04 | $26.59 | $26.66 | $26.51 | $26.55 | $26.55 | 3,405 |
| 2023-05-03 | $26.96 | $27.09 | $26.78 | $26.78 | $26.78 | 7,902 |
| 2023-05-02 | $27.17 | $27.17 | $26.77 | $26.89 | $26.89 | 4,870 |
| 2023-05-01 | $27.28 | $27.37 | $27.25 | $27.27 | $27.27 | 20,555 |
| 2023-04-28 | $27.08 | $27.27 | $27.08 | $27.26 | $27.26 | 8,265 |
| 2023-04-27 | $26.75 | $27.05 | $26.70 | $27.02 | $27.02 | 3,653 |
| 2023-04-26 | $26.68 | $26.69 | $26.48 | $26.53 | $26.53 | 5,000 |
| 2023-04-25 | $26.87 | $26.87 | $26.64 | $26.64 | $26.64 | 4,559 |
| 2023-04-24 | $27.04 | $27.04 | $26.93 | $27.04 | $27.04 | 41,657 |
| 2023-04-21 | $27.01 | $27.03 | $26.93 | $27.03 | $27.03 | 3,709 |
| 2023-04-20 | $27.01 | $27.11 | $26.91 | $27.01 | $27.01 | 21,486 |
| 2023-04-19 | $27.12 | $27.22 | $27.11 | $27.17 | $27.17 | 14,383 |
| 2023-04-18 | $27.20 | $27.22 | $27.11 | $27.21 | $27.21 | 20,736 |
| 2023-04-17 | $27.10 | $27.16 | $27.00 | $27.16 | $27.16 | 3,941 |
| 2023-04-14 | $27.20 | $27.20 | $26.97 | $27.08 | $27.08 | 5,164 |
| 2023-04-13 | $26.98 | $27.17 | $26.94 | $27.12 | $27.12 | 7,898 |
| 2023-04-12 | $27.04 | $27.05 | $26.74 | $26.76 | $26.76 | 107,101 |
| 2023-04-11 | $26.90 | $27.00 | $26.88 | $26.88 | $26.88 | 8,536 |
| 2023-04-10 | $26.62 | $26.87 | $26.62 | $26.87 | $26.87 | 19,032 |
| 2023-04-06 | $26.66 | $26.90 | $26.66 | $26.83 | $26.83 | 3,893 |
| 2023-04-05 | $26.77 | $26.79 | $26.69 | $26.79 | $26.79 | 10,978 |
| 2023-04-04 | $27.02 | $27.15 | $26.79 | $26.85 | $26.85 | 124,080 |
| 2023-04-03 | $26.74 | $27.02 | $26.74 | $27.02 | $27.02 | 5,717 |
| 2023-03-31 | $26.66 | $26.90 | $26.66 | $26.90 | $26.90 | 5,999 |
| 2023-03-30 | $26.66 | $26.66 | $26.49 | $26.51 | $26.51 | 3,601 |
| 2023-03-29 | $26.20 | $26.36 | $26.20 | $26.35 | $26.35 | 17,869 |
| 2023-03-28 | $26.01 | $26.02 | $25.93 | $25.98 | $25.98 | 7,520 |
| 2023-03-27 | $26.15 | $26.17 | $26.03 | $26.05 | $26.05 | 25,032 |
| 2023-03-24 | $25.89 | $26.14 | $25.89 | $26.12 | $25.98 | 3,296 |
| 2023-03-23 | $26.16 | $26.35 | $25.87 | $26.05 | $25.91 | 14,835 |
| 2023-03-22 | $26.30 | $26.44 | $26.00 | $26.00 | $25.86 | 14,061 |
| 2023-03-21 | $26.22 | $26.38 | $26.19 | $26.38 | $26.23 | 8,892 |
| 2023-03-20 | $25.86 | $26.04 | $25.86 | $26.04 | $25.90 | 3,160 |
| 2023-03-17 | $26.06 | $26.06 | $25.74 | $25.80 | $25.66 | 6,930 |
| 2023-03-16 | $25.54 | $26.10 | $25.54 | $26.08 | $25.94 | 27,504 |
| 2023-03-15 | $25.49 | $25.64 | $25.38 | $25.59 | $25.45 | 9,023 |
| 2023-03-14 | $25.73 | $25.93 | $25.57 | $25.79 | $25.65 | 42,537 |
| 2023-03-13 | $25.62 | $25.65 | $25.40 | $25.43 | $25.30 | 3,693 |
| 2023-03-10 | $25.66 | $25.80 | $25.39 | $25.46 | $25.32 | 15,960 |
| 2023-03-09 | $26.38 | $26.42 | $25.79 | $25.83 | $25.69 | 7,663 |
| 2023-03-08 | $26.28 | $26.33 | $26.16 | $26.28 | $26.14 | 38,148 |
| 2023-03-07 | $26.57 | $26.65 | $26.25 | $26.25 | $26.11 | 35,429 |
| 2023-03-06 | $26.76 | $26.84 | $26.66 | $26.67 | $26.53 | 27,040 |
| 2023-03-03 | $26.29 | $26.63 | $26.29 | $26.63 | $26.49 | 13,881 |
| 2023-03-02 | $25.88 | $26.27 | $25.88 | $26.22 | $26.08 | 11,807 |
| 2023-03-01 | $26.06 | $26.10 | $25.99 | $25.99 | $25.85 | 16,715 |
| 2023-02-28 | $26.23 | $26.33 | $26.14 | $26.18 | $26.04 | 21,787 |
| 2023-02-27 | $26.30 | $26.42 | $26.22 | $26.23 | $26.09 | 11,241 |
| 2023-02-24 | $26.02 | $26.19 | $25.99 | $26.16 | $26.02 | 14,771 |
| 2023-02-23 | $26.34 | $26.48 | $26.14 | $26.44 | $26.30 | 21,837 |
| 2023-02-22 | $26.36 | $26.44 | $26.23 | $26.28 | $26.14 | 25,014 |
| 2023-02-21 | $26.59 | $26.65 | $26.33 | $26.36 | $26.22 | 13,085 |
| 2023-02-17 | $26.72 | $26.91 | $26.71 | $26.91 | $26.76 | 13,165 |
| 2023-02-16 | $27.15 | $27.27 | $27.00 | $27.00 | $26.86 | 6,258 |
| 2023-02-15 | $27.19 | $27.38 | $27.18 | $27.38 | $27.24 | 17,096 |
| 2023-02-14 | $27.29 | $27.37 | $27.06 | $27.29 | $27.14 | 6,727 |
| 2023-02-13 | $27.22 | $27.34 | $27.18 | $27.30 | $27.15 | 23,847 |
| 2023-02-10 | $26.77 | $27.06 | $26.77 | $26.97 | $26.83 | 620,195 |
| 2023-02-09 | $27.47 | $27.47 | $26.89 | $26.97 | $26.82 | 2,016 |
| 2023-02-08 | $27.43 | $27.43 | $27.20 | $27.21 | $27.07 | 7,527 |
| 2023-02-07 | $27.09 | $27.59 | $27.07 | $27.59 | $27.44 | 14,621 |
| 2023-02-06 | $27.17 | $27.23 | $27.06 | $27.15 | $27.01 | 7,107 |
| 2023-02-03 | $27.38 | $27.67 | $27.27 | $27.34 | $27.19 | 4,748 |
| 2023-02-02 | $27.49 | $27.79 | $27.42 | $27.64 | $27.49 | 22,699 |
| 2023-02-01 | $26.89 | $27.42 | $26.54 | $27.22 | $27.07 | 10,778 |
| 2023-01-31 | $26.61 | $26.89 | $26.61 | $26.89 | $26.75 | 26,630 |
| 2023-01-30 | $26.79 | $26.79 | $26.49 | $26.49 | $26.35 | 8,218 |
| 2023-01-27 | $26.82 | $27.02 | $26.82 | $26.89 | $26.74 | 10,037 |
| 2023-01-26 | $26.59 | $26.78 | $26.49 | $26.78 | $26.64 | 3,513 |
| 2023-01-25 | $26.40 | $26.47 | $26.06 | $26.47 | $26.33 | 8,456 |
| 2023-01-24 | $26.37 | $26.53 | $26.37 | $26.52 | $26.38 | 12,048 |
| 2023-01-23 | $26.46 | $26.62 | $26.43 | $26.54 | $26.40 | 10,387 |
| 2023-01-20 | $25.69 | $26.19 | $25.69 | $26.17 | $26.03 | 5,675 |
| 2023-01-19 | $25.92 | $25.92 | $25.67 | $25.78 | $25.64 | 15,599 |
| 2023-01-18 | $26.40 | $26.43 | $25.92 | $25.92 | $25.78 | 5,241 |
| 2023-01-17 | $26.38 | $26.49 | $26.31 | $26.32 | $26.18 | 314,782 |
| 2023-01-13 | $26.10 | $26.47 | $26.10 | $26.47 | $26.33 | 15,836 |
| 2023-01-12 | $26.25 | $26.40 | $26.25 | $26.29 | $26.15 | 12,949 |
| 2023-01-11 | $26.04 | $26.21 | $26.04 | $26.21 | $26.07 | 6,479 |
| 2023-01-10 | $25.79 | $25.89 | $25.72 | $25.89 | $25.75 | 26,969 |
| 2023-01-09 | $25.77 | $25.97 | $25.71 | $25.71 | $25.57 | 1,515 |
| 2023-01-06 | $25.50 | $25.80 | $25.50 | $25.72 | $25.58 | 7,015 |
| 2023-01-05 | $25.25 | $25.25 | $25.16 | $25.20 | $25.07 | 11,682 |
| 2023-01-04 | $25.56 | $25.56 | $25.31 | $25.42 | $25.28 | 9,379 |
| 2023-01-03 | $25.50 | $25.50 | $25.11 | $25.32 | $25.18 | 344,965 |
| 2022-12-30 | $25.20 | $25.37 | $25.16 | $25.37 | $25.23 | 20,318 |
| 2022-12-29 | $25.16 | $25.49 | $25.15 | $25.46 | $25.32 | 19,630 |
| 2022-12-28 | $25.42 | $25.42 | $25.02 | $25.05 | $24.92 | 40,329 |
| 2022-12-27 | $25.35 | $25.67 | $24.20 | $25.40 | $25.26 | 32,090 |
| 2022-12-23 | $25.24 | $25.43 | $25.23 | $25.39 | $25.39 | 60,578 |
| 2022-12-22 | $25.25 | $25.30 | $25.02 | $25.29 | $25.29 | 20,761 |
| 2022-12-21 | $25.49 | $25.71 | $25.49 | $25.61 | $25.61 | 223,465 |
| 2022-12-20 | $25.35 | $25.41 | $25.29 | $25.34 | $25.34 | 13,583 |
| 2022-12-19 | $25.57 | $25.57 | $25.27 | $25.27 | $25.27 | 56,344 |
| 2022-12-16 | $25.68 | $25.68 | $25.43 | $25.59 | $25.59 | 127,067 |
| 2022-12-15 | $26.04 | $26.04 | $25.80 | $25.81 | $25.81 | 36,484 |
| 2022-12-14 | $26.63 | $27.10 | $26.43 | $26.49 | $26.49 | 15,849 |
| 2022-12-13 | $27.30 | $27.41 | $26.66 | $26.79 | $26.79 | 31,322 |
| 2022-12-12 | $26.30 | $26.60 | $26.30 | $26.60 | $26.60 | 30,506 |
| 2022-12-09 | $26.39 | $26.47 | $26.25 | $26.25 | $26.25 | 12,409 |
| 2022-12-08 | $26.45 | $26.45 | $26.33 | $26.41 | $26.41 | 10,631 |
| 2022-12-07 | $26.19 | $26.38 | $26.19 | $26.24 | $26.24 | 350,107 |
| 2022-12-06 | $26.59 | $26.59 | $26.24 | $26.26 | $26.26 | 7,860 |
| 2022-12-05 | $26.80 | $26.92 | $26.57 | $26.63 | $26.63 | 37,260 |
| 2022-12-02 | $26.83 | $27.13 | $26.73 | $27.10 | $27.10 | 18,047 |
| 2022-12-01 | $27.23 | $27.31 | $27.07 | $27.20 | $27.20 | 28,560 |
| 2022-11-30 | $26.69 | $27.10 | $26.30 | $27.10 | $27.10 | 10,101 |
| 2022-11-29 | $26.52 | $26.52 | $26.29 | $26.37 | $26.37 | 1,112 |
| 2022-11-28 | $26.60 | $26.64 | $26.37 | $26.42 | $26.42 | 5,525 |
| 2022-11-25 | $26.72 | $26.85 | $26.72 | $26.84 | $26.84 | 775 |
| 2022-11-23 | $26.86 | $26.88 | $26.73 | $26.85 | $26.85 | 5,167 |
| 2022-11-22 | $26.51 | $26.71 | $26.51 | $26.71 | $26.71 | 11,002 |
| 2022-11-21 | $26.41 | $26.42 | $26.32 | $26.36 | $26.36 | 7,441 |
| 2022-11-18 | $26.41 | $26.48 | $26.33 | $26.44 | $26.44 | 30,794 |
| 2022-11-17 | $26.06 | $26.47 | $26.06 | $26.35 | $26.35 | 4,933 |
| 2022-11-16 | $26.53 | $26.56 | $26.43 | $26.48 | $26.48 | 8,282 |
| 2022-11-15 | $26.85 | $26.89 | $26.51 | $26.64 | $26.64 | 3,719 |
| 2022-11-14 | $26.58 | $26.80 | $26.49 | $26.49 | $26.49 | 3,434 |
| 2022-11-11 | $26.54 | $26.77 | $26.45 | $26.67 | $26.67 | 3,943 |
| 2022-11-10 | $25.88 | $26.40 | $25.83 | $26.40 | $26.40 | 19,215 |
| 2022-11-09 | $25.59 | $25.59 | $25.18 | $25.18 | $25.18 | 3,639 |
| 2022-11-08 | $25.88 | $25.88 | $25.60 | $25.75 | $25.75 | 4,642 |
| 2022-11-07 | $25.65 | $25.65 | $25.31 | $25.58 | $25.58 | 41,035 |
| 2022-11-04 | $25.22 | $25.47 | $25.10 | $25.27 | $25.27 | 15,741 |
| 2022-11-03 | $25.31 | $25.38 | $25.26 | $25.26 | $25.26 | 14,747 |
| 2022-11-02 | $26.00 | $26.04 | $25.54 | $25.54 | $25.54 | 7,779 |
| 2022-11-01 | $26.16 | $26.22 | $26.10 | $26.22 | $26.22 | 17,210 |
| 2022-10-31 | $26.21 | $26.33 | $26.16 | $26.22 | $26.22 | 99,702 |
| 2022-10-28 | $25.99 | $26.45 | $25.99 | $26.41 | $26.41 | 127,311 |
| 2022-10-27 | $26.06 | $26.17 | $25.77 | $25.77 | $25.77 | 16,158 |
| 2022-10-26 | $26.36 | $26.40 | $26.05 | $26.05 | $26.05 | 4,761 |
| 2022-10-25 | $26.07 | $26.26 | $26.07 | $26.26 | $26.26 | 977,132 |
| 2022-10-24 | $25.79 | $25.92 | $25.71 | $25.88 | $25.88 | 28,188 |
| 2022-10-21 | $25.35 | $25.66 | $25.35 | $25.64 | $25.64 | 929 |
| 2022-10-20 | $25.09 | $25.39 | $24.90 | $24.90 | $24.90 | 9,640 |
| 2022-10-19 | $25.39 | $25.39 | $25.10 | $25.15 | $25.15 | 7,193 |
| 2022-10-18 | $25.59 | $25.59 | $25.28 | $25.37 | $25.37 | 6,394 |
| 2022-10-17 | $25.21 | $25.29 | $25.05 | $25.14 | $25.14 | 2,601 |
| 2022-10-14 | $25.40 | $25.40 | $24.60 | $24.64 | $24.64 | 4,617 |
| 2022-10-13 | $24.58 | $25.35 | $24.57 | $25.28 | $25.28 | 13,014 |
| 2022-10-12 | $25.09 | $25.09 | $24.87 | $24.87 | $24.87 | 3,611 |
| 2022-10-11 | $25.03 | $25.19 | $25.03 | $25.09 | $25.09 | 3,224 |
| 2022-10-10 | $25.31 | $25.31 | $25.08 | $25.17 | $25.17 | 17,775 |
| 2022-10-07 | $25.79 | $25.79 | $25.32 | $25.32 | $25.32 | 9,591 |
| 2022-10-06 | $26.17 | $26.17 | $25.89 | $25.96 | $25.96 | 9,063 |
| 2022-10-05 | $25.93 | $26.11 | $25.82 | $26.10 | $26.10 | 17,526 |
| 2022-10-04 | $26.20 | $26.20 | $26.06 | $26.15 | $26.15 | 11,167 |
| 2022-10-03 | $25.62 | $26.08 | $25.62 | $26.08 | $26.08 | 4,017 |
| 2022-09-30 | $25.89 | $25.92 | $25.80 | $25.85 | $25.85 | 5,398 |
| 2022-09-29 | $25.99 | $26.20 | $25.98 | $26.20 | $26.20 | 6,081 |
| 2022-09-28 | $26.25 | $26.25 | $26.07 | $26.07 | $26.07 | 6,160 |
| 2022-09-27 | $26.32 | $26.36 | $26.15 | $26.22 | $26.22 | 21,168 |
| 2022-09-26 | $26.29 | $26.29 | $26.11 | $26.11 | $26.11 | 27,824 |
| 2022-09-23 | $26.12 | $26.20 | $26.08 | $26.20 | $26.20 | 8,757 |
| 2022-09-22 | $26.44 | $26.46 | $26.27 | $26.35 | $26.35 | 72,091 |
| 2022-09-21 | $26.75 | $26.81 | $26.40 | $26.52 | $26.52 | 7,421 |
| 2022-09-20 | $26.73 | $26.81 | $26.65 | $26.72 | $26.72 | 8,025 |
| 2022-09-19 | $26.79 | $26.86 | $26.77 | $26.86 | $26.86 | 971 |
| 2022-09-16 | $26.92 | $26.92 | $26.73 | $26.80 | $26.80 | 23,243 |
| 2022-09-15 | $27.21 | $27.28 | $26.87 | $26.99 | $26.99 | 9,205 |
| 2022-09-14 | $27.21 | $27.48 | $27.16 | $27.48 | $27.48 | 71,077 |
| 2022-09-13 | $27.66 | $27.66 | $27.35 | $27.35 | $27.35 | 2,316 |
| 2022-09-12 | $28.05 | $28.30 | $28.05 | $28.30 | $28.30 | 56,201 |
| 2022-09-09 | $27.71 | $27.96 | $27.71 | $27.80 | $27.80 | 21,207 |
| 2022-09-08 | $27.19 | $27.49 | $27.19 | $27.46 | $27.46 | 4,462 |
| 2022-09-07 | $27.07 | $27.40 | $27.07 | $27.40 | $27.40 | 8,316 |
| 2022-09-06 | $27.26 | $27.26 | $27.02 | $27.02 | $27.02 | 6,567 |
| 2022-09-02 | $27.63 | $27.63 | $27.22 | $27.22 | $27.22 | 7,886 |
| 2022-09-01 | $27.32 | $27.43 | $27.27 | $27.36 | $27.36 | 10,736 |
| 2022-08-31 | $27.60 | $27.62 | $27.32 | $27.32 | $27.32 | 5,476 |
| 2022-08-30 | $27.96 | $27.96 | $27.53 | $27.53 | $27.53 | 19,633 |
| 2022-08-29 | $27.83 | $27.98 | $27.78 | $27.78 | $27.78 | 4,361 |
| 2022-08-26 | $28.89 | $28.89 | $28.16 | $28.17 | $28.17 | 4,180 |
| 2022-08-25 | $28.76 | $28.91 | $28.73 | $28.91 | $28.91 | 1,138 |
| 2022-08-24 | $28.48 | $28.62 | $28.43 | $28.43 | $28.43 | 64,231 |
| 2022-08-23 | $28.50 | $28.53 | $28.47 | $28.50 | $28.50 | 6,787 |
| 2022-08-22 | $28.64 | $28.69 | $28.50 | $28.69 | $28.69 | 7,926 |
| 2022-08-19 | $29.35 | $29.43 | $29.15 | $29.18 | $29.18 | 9,157 |
| 2022-08-18 | $29.54 | $29.67 | $29.51 | $29.61 | $29.61 | 1,859 |
| 2022-08-17 | $29.69 | $29.73 | $29.51 | $29.65 | $29.65 | 7,972 |
| 2022-08-16 | $29.73 | $30.06 | $29.70 | $29.88 | $29.88 | 8,768 |
| 2022-08-15 | $29.50 | $29.88 | $29.50 | $29.74 | $29.74 | 11,066 |
| 2022-08-12 | $29.31 | $29.74 | $29.31 | $29.64 | $29.64 | 16,360 |
| 2022-08-11 | $29.48 | $29.60 | $29.03 | $29.14 | $29.14 | 5,000 |
| 2022-08-10 | $29.08 | $29.17 | $28.91 | $29.17 | $29.17 | 15,553 |
| 2022-08-09 | $28.56 | $28.61 | $28.43 | $28.50 | $28.50 | 41,596 |
| 2022-08-08 | $28.74 | $28.99 | $28.56 | $28.78 | $28.78 | 14,648 |
| 2022-08-05 | $28.53 | $28.72 | $28.47 | $28.60 | $28.60 | 55,804 |
| 2022-08-04 | $28.69 | $28.85 | $28.69 | $28.78 | $28.78 | 5,374 |
| 2022-08-03 | $28.57 | $28.87 | $28.55 | $28.70 | $28.70 | 8,523 |
| 2022-08-02 | $28.36 | $28.68 | $28.35 | $28.37 | $28.37 | 2,810 |
| 2022-08-01 | $28.52 | $28.78 | $28.52 | $28.55 | $28.55 | 4,813 |
| 2022-07-29 | $28.32 | $28.72 | $28.32 | $28.72 | $28.72 | 21,293 |
| 2022-07-28 | $27.80 | $28.21 | $27.61 | $28.10 | $28.10 | 39,728 |
| 2022-07-27 | $27.42 | $27.89 | $27.42 | $27.80 | $27.80 | 17,644 |
| 2022-07-26 | $27.23 | $27.26 | $27.15 | $27.15 | $27.15 | 295,436 |
| 2022-07-25 | $27.43 | $27.50 | $27.31 | $27.49 | $27.49 | 11,130 |
| 2022-07-22 | $27.77 | $27.79 | $27.41 | $27.48 | $27.48 | 6,995 |
| 2022-07-21 | $27.33 | $27.73 | $27.33 | $27.65 | $27.65 | 14,853 |
| 2022-07-20 | $27.22 | $27.55 | $27.17 | $27.45 | $27.45 | 5,419 |
| 2022-07-19 | $26.98 | $27.32 | $26.98 | $27.32 | $27.32 | 1,539 |
| 2022-07-18 | $26.96 | $27.00 | $26.63 | $26.63 | $26.63 | 36,676 |
| 2022-07-15 | $26.60 | $26.82 | $26.60 | $26.80 | $26.80 | 4,884 |
| 2022-07-14 | $26.18 | $26.45 | $26.12 | $26.45 | $26.45 | 9,736 |
| 2022-07-13 | $26.42 | $26.68 | $26.40 | $26.54 | $26.54 | 56,503 |
| 2022-07-12 | $26.93 | $26.93 | $26.55 | $26.57 | $26.57 | 5,253 |
| 2022-07-11 | $26.90 | $26.94 | $26.81 | $26.81 | $26.81 | 2,145 |
| 2022-07-08 | $26.98 | $27.23 | $26.98 | $27.15 | $27.15 | 48,793 |
| 2022-07-07 | $27.00 | $27.21 | $27.00 | $27.18 | $27.18 | 21,293 |
| 2022-07-06 | $26.81 | $26.98 | $26.66 | $26.83 | $26.83 | 28,003 |
| 2022-07-05 | $26.36 | $26.76 | $26.36 | $26.73 | $26.73 | 16,935 |
| 2022-07-01 | $26.65 | $26.79 | $26.44 | $26.65 | $26.65 | 29,818 |
| 2022-06-30 | $26.38 | $26.66 | $26.38 | $26.53 | $26.53 | 50,901 |
| 2022-06-29 | $26.92 | $26.92 | $26.69 | $26.77 | $26.77 | 19,545 |
| 2022-06-28 | $27.48 | $27.49 | $26.77 | $26.77 | $26.77 | 24,463 |
| 2022-06-27 | $27.27 | $27.41 | $27.21 | $27.23 | $27.23 | 54,152 |
| 2022-06-24 | $27.29 | $27.49 | $27.29 | $27.49 | $27.30 | 13,198 |
| 2022-06-23 | $26.85 | $26.90 | $26.60 | $26.82 | $26.63 | 13,118 |
| 2022-06-22 | $26.32 | $26.82 | $26.32 | $26.67 | $26.48 | 2,583 |
| 2022-06-21 | $26.53 | $26.76 | $26.53 | $26.57 | $26.38 | 12,138 |
| 2022-06-17 | $26.38 | $26.39 | $26.12 | $26.25 | $26.07 | 11,476 |
| 2022-06-16 | $26.30 | $26.31 | $26.16 | $26.23 | $26.04 | 19,632 |
| 2022-06-15 | $26.77 | $27.04 | $26.70 | $26.82 | $26.63 | 14,425 |
| 2022-06-14 | $26.89 | $26.89 | $26.65 | $26.70 | $26.51 | 19,960 |
| 2022-06-13 | $27.16 | $27.16 | $26.91 | $26.96 | $26.77 | 44,770 |
| 2022-06-10 | $27.45 | $27.82 | $27.45 | $27.61 | $27.42 | 16,486 |
| 2022-06-09 | $28.71 | $28.94 | $28.17 | $28.17 | $27.97 | 6,415 |
| 2022-06-08 | $29.16 | $29.17 | $28.86 | $28.91 | $28.70 | 5,184 |
| 2022-06-07 | $28.84 | $29.26 | $28.84 | $29.26 | $29.05 | 4,451 |
| 2022-06-06 | $29.08 | $29.29 | $28.92 | $28.99 | $28.79 | 75,073 |
| 2022-06-03 | $29.07 | $29.09 | $28.88 | $28.93 | $28.72 | 8,850 |
| 2022-06-02 | $28.78 | $29.38 | $28.70 | $29.38 | $29.18 | 19,768 |
| 2022-06-01 | $29.19 | $29.24 | $28.72 | $28.81 | $28.61 | 61,919 |
| 2022-05-31 | $29.13 | $29.30 | $28.99 | $29.11 | $28.90 | 12,775 |
| 2022-05-27 | $29.11 | $29.25 | $29.00 | $29.25 | $29.04 | 24,556 |
| 2022-05-26 | $28.49 | $28.72 | $28.49 | $28.70 | $28.50 | 7,074 |
| 2022-05-25 | $28.09 | $28.33 | $27.96 | $28.14 | $27.95 | 12,515 |
| 2022-05-24 | $27.83 | $28.08 | $27.83 | $27.98 | $27.78 | 46,606 |
| 2022-05-23 | $27.96 | $28.23 | $27.95 | $28.23 | $28.03 | 15,244 |
| 2022-05-20 | $27.97 | $27.97 | $27.40 | $27.85 | $27.65 | 20,899 |
| 2022-05-19 | $27.70 | $27.95 | $27.70 | $27.85 | $27.65 | 6,519 |
| 2022-05-18 | $28.53 | $28.64 | $27.96 | $27.96 | $27.76 | 130,379 |
| 2022-05-17 | $28.69 | $28.96 | $28.62 | $28.94 | $28.73 | 8,929 |
| 2022-05-16 | $28.36 | $28.59 | $28.36 | $28.43 | $28.22 | 14,406 |
| 2022-05-13 | $28.44 | $28.69 | $28.25 | $28.62 | $28.42 | 13,692 |
| 2022-05-12 | $27.85 | $28.18 | $27.73 | $28.01 | $27.81 | 41,113 |
| 2022-05-11 | $28.20 | $28.54 | $28.00 | $28.02 | $27.82 | 24,456 |
| 2022-05-10 | $28.55 | $28.66 | $28.22 | $28.40 | $28.20 | 552,200 |
| 2022-05-09 | $28.71 | $28.71 | $28.37 | $28.39 | $28.19 | 22,544 |
| 2022-05-06 | $29.18 | $29.25 | $28.86 | $29.20 | $28.99 | 12,777 |
| 2022-05-05 | $29.83 | $29.83 | $29.07 | $29.19 | $28.98 | 10,472 |
| 2022-05-04 | $29.38 | $30.14 | $29.28 | $30.14 | $29.93 | 19,461 |
| 2022-05-03 | $29.36 | $29.57 | $29.31 | $29.41 | $29.20 | 12,377 |
| 2022-05-02 | $29.35 | $29.37 | $28.85 | $28.85 | $28.65 | 71,249 |
| 2022-04-29 | $29.92 | $29.92 | $29.23 | $29.23 | $29.02 | 10,076 |
| 2022-04-28 | $29.96 | $30.25 | $29.77 | $30.21 | $30.00 | 6,558 |
| 2022-04-27 | $29.77 | $29.84 | $29.50 | $29.56 | $29.35 | 28,380 |
| 2022-04-26 | $29.87 | $29.87 | $29.55 | $29.55 | $29.34 | 82,009 |
| 2022-04-25 | $29.82 | $30.25 | $29.73 | $30.25 | $30.04 | 11,504 |
| 2022-04-22 | $30.64 | $30.65 | $30.10 | $30.10 | $29.89 | 17,707 |
| 2022-04-21 | $31.49 | $31.65 | $30.87 | $30.88 | $30.66 | 10,301 |
| 2022-04-20 | $31.51 | $31.51 | $31.33 | $31.33 | $31.10 | 10,580 |
| 2022-04-19 | $31.20 | $31.42 | $31.20 | $31.33 | $31.11 | 11,246 |
| 2022-04-18 | $30.96 | $31.00 | $30.71 | $30.81 | $30.60 | 10,491 |
| 2022-04-14 | $31.18 | $31.18 | $30.91 | $30.91 | $30.69 | 33,089 |
| 2022-04-13 | $31.10 | $31.37 | $31.02 | $31.28 | $31.06 | 6,382 |
| 2022-04-12 | $31.39 | $31.48 | $30.86 | $30.97 | $30.75 | 16,689 |
| 2022-04-11 | $32.99 | $32.99 | $31.07 | $31.07 | $30.85 | 10,067 |
| 2022-04-08 | $31.59 | $31.80 | $31.58 | $31.58 | $31.36 | 9,823 |
| 2022-04-07 | $31.45 | $31.82 | $31.45 | $31.74 | $31.52 | 6,292 |
| 2022-04-06 | $31.46 | $31.71 | $31.46 | $31.60 | $31.38 | 17,340 |
| 2022-04-05 | $32.25 | $32.37 | $31.85 | $31.88 | $31.65 | 15,504 |
| 2022-04-04 | $32.18 | $32.30 | $32.04 | $32.28 | $32.05 | 40,059 |
| 2022-04-01 | $32.20 | $32.22 | $31.76 | $32.21 | $31.98 | 15,034 |
| 2022-03-31 | $32.36 | $32.50 | $32.04 | $32.04 | $31.82 | 6,517 |
| 2022-03-30 | $32.64 | $32.66 | $32.39 | $32.44 | $32.21 | 348,419 |
| 2022-03-29 | $32.47 | $32.76 | $32.40 | $32.69 | $32.46 | 15,811 |
| 2022-03-28 | $32.04 | $32.26 | $31.99 | $32.26 | $32.03 | 10,966 |
| 2022-03-25 | $32.18 | $32.20 | $31.91 | $32.16 | $31.79 | 14,123 |
| 2022-03-24 | $31.85 | $31.97 | $31.64 | $31.97 | $31.60 | 31,746 |
| 2022-03-23 | $31.69 | $31.81 | $31.60 | $31.60 | $31.24 | 8,776 |
| 2022-03-22 | $31.84 | $32.01 | $31.79 | $31.98 | $31.61 | 9,135 |
| 2022-03-21 | $31.51 | $31.76 | $31.38 | $31.59 | $31.23 | 48,061 |
| 2022-03-18 | $31.31 | $31.66 | $31.31 | $31.62 | $31.26 | 10,101 |
| 2022-03-17 | $30.90 | $31.34 | $30.90 | $31.26 | $30.90 | 9,450 |
| 2022-03-16 | $31.00 | $31.00 | $30.22 | $30.90 | $30.55 | 22,517 |
| 2022-03-15 | $29.95 | $30.41 | $29.95 | $30.25 | $29.90 | 60,400 |
| 2022-03-14 | $29.90 | $30.26 | $29.72 | $29.83 | $29.49 | 6,833 |
| 2022-03-11 | $30.46 | $30.50 | $29.88 | $29.88 | $29.54 | 26,375 |
| 2022-03-10 | $30.35 | $30.44 | $30.11 | $30.44 | $30.09 | 9,199 |
| 2022-03-09 | $30.36 | $30.65 | $30.31 | $30.50 | $30.15 | 9,003 |
| 2022-03-08 | $30.00 | $30.35 | $29.80 | $29.81 | $29.47 | 112,041 |
| 2022-03-07 | $30.54 | $30.61 | $30.08 | $30.08 | $29.74 | 22,430 |
| 2022-03-04 | $30.97 | $30.97 | $30.62 | $30.85 | $30.50 | 11,543 |
| 2022-03-03 | $31.43 | $31.43 | $31.02 | $31.22 | $30.86 | 17,690 |
| 2022-03-02 | $30.73 | $31.37 | $30.73 | $31.10 | $30.74 | 10,614 |
| 2022-03-01 | $31.16 | $31.16 | $30.53 | $30.53 | $30.18 | 12,614 |
| 2022-02-28 | $30.92 | $31.22 | $30.81 | $31.22 | $30.86 | 22,991 |
| 2022-02-25 | $30.47 | $31.23 | $30.47 | $31.22 | $30.86 | 7,773 |
| 2022-02-24 | $29.65 | $30.49 | $29.46 | $30.39 | $30.04 | 27,582 |
| 2022-02-23 | $30.74 | $30.74 | $30.10 | $30.10 | $29.76 | 7,304 |
| 2022-02-22 | $30.75 | $30.99 | $30.41 | $30.51 | $30.16 | 241,133 |
| 2022-02-18 | $31.18 | $31.28 | $30.87 | $30.90 | $30.54 | 15,874 |
| 2022-02-17 | $31.35 | $31.49 | $31.17 | $31.27 | $30.91 | 2,801 |
| 2022-02-16 | $31.79 | $31.94 | $31.52 | $31.94 | $31.57 | 4,692 |
| 2022-02-15 | $31.63 | $31.80 | $31.62 | $31.68 | $31.32 | 2,127 |
| 2022-02-14 | $31.46 | $31.48 | $31.12 | $31.18 | $30.82 | 11,259 |
| 2022-02-11 | $32.08 | $32.08 | $31.42 | $31.51 | $31.15 | 245,553 |
| 2022-02-10 | $32.06 | $32.69 | $31.93 | $31.93 | $31.56 | 7,503 |
| 2022-02-09 | $32.57 | $32.67 | $32.50 | $32.53 | $32.16 | 16,688 |
| 2022-02-08 | $31.95 | $32.19 | $31.81 | $32.03 | $31.66 | 4,094 |
| 2022-02-07 | $31.96 | $32.15 | $31.79 | $31.79 | $31.42 | 22,879 |
| 2022-02-04 | $31.93 | $32.24 | $31.82 | $32.01 | $31.64 | 69,909 |
| 2022-02-03 | $32.50 | $32.50 | $31.90 | $32.13 | $31.76 | 8,678 |
| 2022-02-02 | $32.57 | $32.80 | $32.36 | $32.80 | $32.42 | 32,151 |
| 2022-02-01 | $32.18 | $32.54 | $32.08 | $32.54 | $32.17 | 25,236 |
| 2022-01-31 | $31.71 | $32.13 | $31.41 | $31.41 | $31.05 | 61,845 |
| 2022-01-28 | $30.62 | $31.60 | $30.62 | $31.60 | $31.24 | 9,945 |
| 2022-01-27 | $31.54 | $31.56 | $30.73 | $30.73 | $30.38 | 23,462 |
| 2022-01-26 | $31.41 | $32.26 | $30.81 | $30.91 | $30.55 | 24,013 |
| 2022-01-25 | $31.08 | $31.41 | $30.71 | $31.10 | $30.74 | 18,683 |
| 2022-01-24 | $30.87 | $31.55 | $30.37 | $31.54 | $31.18 | 47,326 |
| 2022-01-21 | $31.75 | $32.09 | $31.30 | $31.30 | $30.94 | 38,244 |
| 2022-01-20 | $32.45 | $32.79 | $32.00 | $32.10 | $31.73 | 28,294 |
| 2022-01-19 | $32.98 | $32.98 | $32.31 | $32.45 | $32.08 | 13,360 |
| 2022-01-18 | $33.10 | $33.10 | $32.68 | $32.84 | $32.46 | 24,957 |
| 2022-01-14 | $33.15 | $33.44 | $33.03 | $33.25 | $32.87 | 20,705 |
| 2022-01-13 | $34.16 | $34.16 | $33.46 | $33.53 | $33.14 | 9,886 |
| 2022-01-12 | $34.04 | $34.13 | $33.84 | $33.95 | $33.56 | 15,171 |
| 2022-01-11 | $33.41 | $33.97 | $33.33 | $33.97 | $33.58 | 171,618 |
| 2022-01-10 | $33.28 | $33.70 | $32.74 | $33.41 | $33.03 | 93,750 |
| 2022-01-07 | $33.89 | $33.89 | $33.41 | $33.41 | $33.03 | 29,830 |
| 2022-01-06 | $33.76 | $34.31 | $33.63 | $33.89 | $33.50 | 25,023 |
| 2022-01-05 | $35.09 | $35.09 | $33.66 | $33.66 | $33.27 | 32,136 |
| 2022-01-04 | $34.67 | $34.94 | $34.45 | $34.75 | $34.35 | 66,236 |
| 2022-01-03 | $34.48 | $34.70 | $34.42 | $34.51 | $34.11 | 106,055 |
| 2021-12-31 | $34.90 | $37.94 | $34.47 | $34.52 | $34.12 | 19,775 |
| 2021-12-30 | $34.86 | $34.91 | $34.68 | $34.68 | $34.28 | 42,284 |
| 2021-12-29 | $34.70 | $34.79 | $34.56 | $34.56 | $34.16 | 22,188 |
| 2021-12-28 | $34.72 | $34.87 | $34.66 | $34.69 | $34.29 | 63,806 |
| 2021-12-27 | $34.35 | $34.86 | $34.29 | $34.86 | $34.46 | 11,548 |
| 2021-12-23 | $34.11 | $34.30 | $34.08 | $34.29 | $33.84 | 12,583 |
| 2021-12-22 | $33.36 | $33.94 | $33.36 | $33.94 | $33.50 | 23,246 |
| 2021-12-21 | $33.09 | $33.66 | $33.05 | $33.66 | $33.22 | 17,921 |
| 2021-12-20 | $32.72 | $32.98 | $32.61 | $32.70 | $32.27 | 20,400 |
| 2021-12-17 | $33.21 | $33.64 | $33.11 | $33.15 | $32.72 | 56,171 |
| 2021-12-16 | $34.08 | $34.26 | $33.57 | $33.57 | $33.13 | 11,607 |
| 2021-12-15 | $33.32 | $34.04 | $33.27 | $34.04 | $33.59 | 11,191 |
| 2021-12-14 | $33.56 | $33.56 | $33.12 | $33.31 | $32.87 | 49,424 |
| 2021-12-13 | $34.17 | $34.17 | $33.78 | $33.83 | $33.39 | 69,708 |
| 2021-12-10 | $34.00 | $34.14 | $33.83 | $34.14 | $33.69 | 74,117 |
| 2021-12-09 | $34.02 | $34.11 | $33.57 | $33.57 | $33.13 | 18,893 |
| 2021-12-08 | $34.13 | $34.13 | $33.81 | $33.99 | $33.55 | 5,409 |
| 2021-12-07 | $33.62 | $34.02 | $33.62 | $33.81 | $33.37 | 10,992 |
| 2021-12-06 | $33.04 | $33.33 | $32.82 | $33.03 | $32.60 | 28,286 |
| 2021-12-03 | $33.33 | $33.33 | $32.45 | $32.63 | $32.20 | 20,389 |
| 2021-12-02 | $32.56 | $33.29 | $32.56 | $33.29 | $32.85 | 83,086 |
| 2021-12-01 | $33.51 | $33.53 | $32.42 | $32.65 | $32.22 | 16,892 |
| 2021-11-30 | $33.36 | $33.47 | $32.91 | $33.47 | $33.03 | 21,660 |
| 2021-11-29 | $33.75 | $33.79 | $33.48 | $33.65 | $33.21 | 13,693 |
| 2021-11-26 | $33.65 | $33.65 | $33.20 | $33.25 | $32.81 | 17,134 |
| 2021-11-24 | $33.75 | $34.05 | $33.70 | $34.05 | $33.60 | 12,978 |
| 2021-11-23 | $34.02 | $34.02 | $33.67 | $33.96 | $33.52 | 42,565 |
| 2021-11-22 | $34.22 | $34.50 | $33.95 | $33.97 | $33.52 | 11,296 |
| 2021-11-19 | $34.10 | $34.21 | $34.00 | $34.03 | $33.58 | 30,503 |
| 2021-11-18 | $34.04 | $34.10 | $33.77 | $34.08 | $33.63 | 17,580 |
| 2021-11-17 | $34.09 | $34.09 | $33.80 | $33.94 | $33.49 | 56,241 |
| 2021-11-16 | $33.92 | $34.13 | $33.92 | $34.01 | $33.56 | 20,547 |
| 2021-11-15 | $33.78 | $34.05 | $33.75 | $33.78 | $33.34 | 33,732 |
| 2021-11-12 | $33.55 | $33.87 | $33.55 | $33.79 | $33.34 | 11,359 |
| 2021-11-11 | $33.60 | $33.62 | $33.50 | $33.51 | $33.07 | 28,794 |
| 2021-11-10 | $33.76 | $33.87 | $33.44 | $33.52 | $33.08 | 12,451 |
| 2021-11-09 | $34.04 | $34.04 | $33.73 | $33.97 | $33.52 | 37,698 |
| 2021-11-08 | $34.00 | $34.12 | $33.96 | $34.04 | $33.59 | 26,181 |
| 2021-11-05 | $33.86 | $34.16 | $33.86 | $34.00 | $33.56 | 12,148 |
| 2021-11-04 | $33.75 | $33.75 | $33.64 | $33.70 | $33.26 | 5,264 |
| 2021-11-03 | $33.33 | $33.53 | $33.18 | $33.52 | $33.08 | 12,681 |
| 2021-11-02 | $33.20 | $33.34 | $33.10 | $33.30 | $32.86 | 33,740 |
| 2021-11-01 | $33.09 | $33.16 | $32.99 | $33.06 | $32.63 | 37,234 |
| 2021-10-29 | $32.83 | $33.04 | $32.83 | $33.02 | $32.59 | 9,145 |
| 2021-10-28 | $32.86 | $32.99 | $32.79 | $32.91 | $32.48 | 108,716 |
| 2021-10-27 | $32.92 | $32.92 | $32.63 | $32.66 | $32.23 | 7,591 |
| 2021-10-26 | $32.76 | $32.96 | $32.75 | $32.79 | $32.36 | 9,048 |
| 2021-10-25 | $32.50 | $32.78 | $32.50 | $32.71 | $32.28 | 18,021 |
| 2021-10-22 | $32.65 | $32.65 | $32.38 | $32.49 | $32.06 | 17,175 |
| 2021-10-21 | $32.49 | $32.55 | $32.38 | $32.52 | $32.10 | 26,160 |
| 2021-10-20 | $32.41 | $32.53 | $32.39 | $32.41 | $31.99 | 8,092 |
| 2021-10-19 | $32.28 | $32.39 | $32.28 | $32.39 | $31.97 | 14,863 |
| 2021-10-18 | $31.91 | $32.11 | $31.85 | $32.05 | $31.63 | 9,698 |
| 2021-10-15 | $31.70 | $32.07 | $31.70 | $32.07 | $31.65 | 11,514 |
| 2021-10-14 | $31.31 | $31.73 | $31.29 | $31.61 | $31.19 | 5,921 |
| 2021-10-13 | $31.04 | $31.10 | $30.93 | $31.09 | $30.68 | 55,133 |
| 2021-10-12 | $31.15 | $31.24 | $30.92 | $31.08 | $30.67 | 42,637 |
| 2021-10-11 | $31.38 | $31.58 | $31.18 | $31.24 | $30.83 | 7,600 |
| 2021-10-08 | $31.41 | $31.49 | $31.27 | $31.37 | $30.96 | 3,161 |
| 2021-10-07 | $31.49 | $31.74 | $31.39 | $31.39 | $30.98 | 20,532 |
| 2021-10-06 | $30.64 | $31.18 | $30.64 | $31.11 | $30.70 | 26,334 |
| 2021-10-05 | $30.86 | $31.20 | $30.86 | $31.06 | $30.66 | 16,430 |
| 2021-10-04 | $31.12 | $31.12 | $30.53 | $30.77 | $30.37 | 11,315 |
| 2021-10-01 | $30.81 | $31.27 | $30.68 | $31.27 | $30.86 | 35,801 |
| 2021-09-30 | $31.18 | $31.24 | $30.66 | $30.66 | $30.26 | 19,859 |
| 2021-09-29 | $31.35 | $31.36 | $31.11 | $31.17 | $30.76 | 144,116 |
| 2021-09-28 | $31.70 | $31.70 | $31.07 | $31.39 | $30.98 | 18,634 |
| 2021-09-27 | $31.88 | $31.91 | $31.80 | $31.80 | $31.38 | 5,925 |
| 2021-09-24 | $31.98 | $32.06 | $31.96 | $32.06 | $31.52 | 8,463 |
| 2021-09-23 | $31.97 | $32.16 | $31.88 | $31.98 | $31.44 | 28,986 |
| 2021-09-22 | $31.48 | $31.72 | $31.42 | $31.63 | $31.09 | 5,487 |
| 2021-09-21 | $31.54 | $31.55 | $31.21 | $31.37 | $30.83 | 18,070 |
| 2021-09-20 | $31.29 | $31.50 | $30.98 | $31.41 | $30.87 | 42,562 |
| 2021-09-17 | $32.24 | $32.31 | $31.90 | $31.97 | $31.43 | 11,206 |
| 2021-09-16 | $32.20 | $32.33 | $32.06 | $32.31 | $31.76 | 13,159 |
| 2021-09-15 | $31.95 | $32.37 | $31.95 | $32.31 | $31.75 | 11,898 |
| 2021-09-14 | $32.27 | $32.29 | $31.90 | $31.90 | $31.35 | 14,543 |
| 2021-09-13 | $32.49 | $32.49 | $32.11 | $32.29 | $31.74 | 20,004 |
| 2021-09-10 | $32.75 | $32.75 | $32.22 | $32.22 | $31.67 | 13,297 |
| 2021-09-09 | $32.55 | $32.78 | $32.48 | $32.51 | $31.95 | 41,039 |
| 2021-09-08 | $32.61 | $32.68 | $32.50 | $32.63 | $32.08 | 11,634 |
| 2021-09-07 | $32.70 | $32.86 | $32.55 | $32.62 | $32.06 | 19,761 |
| 2021-09-03 | $32.64 | $32.87 | $32.64 | $32.78 | $32.22 | 14,490 |
| 2021-09-02 | $32.71 | $32.89 | $32.71 | $32.77 | $32.21 | 35,412 |
| 2021-09-01 | $32.87 | $32.87 | $32.75 | $32.76 | $32.20 | 60,707 |
| 2021-08-31 | $32.56 | $33.44 | $32.56 | $32.71 | $32.15 | 28,287 |
| 2021-08-30 | $32.65 | $32.83 | $32.61 | $32.71 | $32.15 | 10,940 |
| 2021-08-27 | $32.39 | $32.61 | $32.33 | $32.57 | $32.01 | 9,037 |
| 2021-08-26 | $32.45 | $32.45 | $32.17 | $32.22 | $31.67 | 9,480 |
| 2021-08-25 | $32.51 | $32.51 | $32.44 | $32.48 | $31.92 | 12,880 |
| 2021-08-24 | $32.33 | $32.47 | $32.33 | $32.40 | $31.85 | 13,704 |
| 2021-08-23 | $32.21 | $32.44 | $32.21 | $32.32 | $31.77 | 14,294 |
| 2021-08-20 | $31.67 | $32.07 | $31.67 | $32.04 | $31.49 | 10,790 |
| 2021-08-19 | $31.80 | $31.85 | $31.61 | $31.70 | $31.16 | 12,326 |
| 2021-08-18 | $31.88 | $32.06 | $31.67 | $31.67 | $31.13 | 8,967 |
| 2021-08-17 | $32.07 | $32.09 | $31.77 | $31.99 | $31.44 | 9,980 |
| 2021-08-16 | $32.16 | $32.32 | $31.96 | $32.19 | $31.64 | 6,279 |
| 2021-08-13 | $32.27 | $32.27 | $32.16 | $32.19 | $31.64 | 3,861 |
| 2021-08-12 | $32.13 | $32.16 | $31.97 | $32.16 | $31.61 | 4,691 |
| 2021-08-11 | $32.00 | $32.08 | $31.88 | $32.08 | $31.53 | 6,887 |
| 2021-08-10 | $31.94 | $31.94 | $31.90 | $31.90 | $31.35 | 2,057 |
| 2021-08-09 | $31.85 | $31.90 | $31.79 | $31.86 | $31.32 | 4,419 |
| 2021-08-06 | $31.95 | $31.97 | $31.88 | $31.95 | $31.40 | 44,930 |
| 2021-08-05 | $31.72 | $31.85 | $31.72 | $31.84 | $31.29 | 16,515 |
| 2021-08-04 | $31.57 | $31.72 | $31.57 | $31.64 | $31.10 | 7,242 |
| 2021-08-03 | $31.64 | $31.84 | $31.37 | $31.80 | $31.26 | 12,372 |
| 2021-08-02 | $31.70 | $31.88 | $31.52 | $31.52 | $30.98 | 4,805 |
| 2021-07-30 | $31.72 | $31.72 | $31.58 | $31.58 | $31.04 | 8,610 |
| 2021-07-29 | $31.86 | $31.94 | $31.76 | $31.82 | $31.27 | 4,138 |
| 2021-07-28 | $31.84 | $31.84 | $31.61 | $31.72 | $31.18 | 13,873 |
| 2021-07-27 | $31.80 | $31.80 | $31.42 | $31.75 | $31.21 | 34,537 |
| 2021-07-26 | $31.79 | $31.86 | $31.73 | $31.86 | $31.32 | 15,992 |
| 2021-07-23 | $31.48 | $31.84 | $31.48 | $31.77 | $31.23 | 24,344 |
| 2021-07-22 | $31.22 | $31.35 | $31.17 | $31.33 | $30.80 | 4,749 |
| 2021-07-21 | $31.10 | $31.22 | $31.09 | $31.22 | $30.69 | 9,250 |
| 2021-07-20 | $30.57 | $31.04 | $30.57 | $30.97 | $30.44 | 9,129 |
| 2021-07-19 | $30.73 | $30.73 | $30.18 | $30.37 | $29.85 | 18,746 |
| 2021-07-16 | $31.48 | $31.50 | $30.91 | $30.91 | $30.38 | 5,659 |
| 2021-07-15 | $31.42 | $31.42 | $31.14 | $31.28 | $30.75 | 11,880 |
| 2021-07-14 | $31.52 | $31.54 | $31.37 | $31.41 | $30.87 | 2,935 |
| 2021-07-13 | $31.46 | $31.58 | $31.34 | $31.34 | $30.80 | 3,032 |
| 2021-07-12 | $31.47 | $31.49 | $31.34 | $31.49 | $30.95 | 3,113 |
| 2021-07-09 | $31.10 | $31.37 | $31.10 | $31.36 | $30.82 | 13,375 |
| 2021-07-08 | $30.96 | $31.03 | $30.69 | $30.95 | $30.42 | 11,042 |
| 2021-07-07 | $31.05 | $31.31 | $31.02 | $31.26 | $30.73 | 21,747 |
| 2021-07-06 | $31.28 | $31.44 | $30.84 | $31.12 | $30.59 | 7,009 |
| 2021-07-02 | $30.90 | $31.20 | $30.88 | $31.20 | $30.67 | 14,799 |
| 2021-07-01 | $30.72 | $30.88 | $30.69 | $30.86 | $30.33 | 11,235 |
| 2021-06-30 | $30.66 | $30.67 | $30.56 | $30.65 | $30.12 | 3,562 |
| 2021-06-29 | $30.65 | $30.65 | $30.55 | $30.61 | $30.09 | 12,492 |
| 2021-06-28 | $30.43 | $30.60 | $30.43 | $30.59 | $30.07 | 10,721 |
| 2021-06-25 | $30.58 | $30.65 | $30.53 | $30.64 | $29.95 | 8,795 |
| 2021-06-24 | $30.57 | $30.57 | $30.49 | $30.49 | $29.81 | 7,957 |
| 2021-06-23 | $30.36 | $30.42 | $30.29 | $30.29 | $29.62 | 3,632 |
| 2021-06-22 | $30.24 | $30.41 | $30.12 | $30.37 | $29.69 | 39,375 |
| 2021-06-21 | $29.94 | $30.19 | $29.87 | $30.18 | $29.51 | 29,434 |
| 2021-06-18 | $29.93 | $29.95 | $29.79 | $29.79 | $29.13 | 27,979 |
| 2021-06-17 | $30.19 | $30.25 | $29.99 | $30.20 | $29.52 | 84,971 |
| 2021-06-16 | $30.59 | $30.59 | $30.08 | $30.26 | $29.59 | 33,407 |
| 2021-06-15 | $30.80 | $30.80 | $30.35 | $30.54 | $29.86 | 14,994 |
| 2021-06-14 | $30.48 | $30.72 | $30.34 | $30.51 | $29.83 | 11,346 |
| 2021-06-11 | $30.60 | $30.60 | $30.31 | $30.44 | $29.76 | 11,251 |
| 2021-06-10 | $30.57 | $30.63 | $30.26 | $30.58 | $29.90 | 14,229 |
| 2021-06-09 | $30.50 | $30.50 | $30.30 | $30.30 | $29.62 | 10,469 |
| 2021-06-08 | $30.50 | $30.73 | $30.25 | $30.34 | $29.66 | 12,853 |
| 2021-06-07 | $30.35 | $30.35 | $30.17 | $30.31 | $29.64 | 132,695 |
| 2021-06-04 | $30.25 | $30.56 | $30.20 | $30.56 | $29.88 | 12,593 |
| 2021-06-03 | $29.96 | $30.17 | $29.86 | $30.05 | $29.39 | 14,641 |
| 2021-06-02 | $30.23 | $30.30 | $30.13 | $30.16 | $29.49 | 65,990 |
| 2021-06-01 | $30.28 | $30.31 | $30.11 | $30.16 | $29.49 | 36,045 |
| 2021-05-28 | $30.27 | $30.27 | $30.08 | $30.08 | $29.41 | 27,073 |
| 2021-05-27 | $30.13 | $30.25 | $30.13 | $30.14 | $29.47 | 16,782 |
| 2021-05-26 | $30.10 | $30.23 | $30.07 | $30.13 | $29.46 | 18,514 |
| 2021-05-25 | $30.30 | $30.30 | $30.04 | $30.09 | $29.42 | 20,479 |
| 2021-05-24 | $29.90 | $30.32 | $29.90 | $30.18 | $29.50 | 9,951 |
| 2021-05-21 | $30.05 | $30.07 | $29.82 | $29.90 | $29.23 | 11,895 |
| 2021-05-20 | $29.74 | $30.00 | $29.69 | $29.85 | $29.18 | 15,595 |
| 2021-05-19 | $29.35 | $29.52 | $29.27 | $29.52 | $28.86 | 15,994 |
| 2021-05-18 | $29.89 | $29.94 | $29.67 | $29.67 | $29.01 | 55,948 |
| 2021-05-17 | $30.11 | $30.11 | $29.75 | $29.87 | $29.20 | 17,363 |
| 2021-05-14 | $29.69 | $30.05 | $29.69 | $30.04 | $29.37 | 76,729 |
| 2021-05-13 | $29.39 | $29.69 | $29.39 | $29.52 | $28.86 | 11,703 |
| 2021-05-12 | $29.86 | $29.86 | $29.15 | $29.15 | $28.50 | 61,875 |
| 2021-05-11 | $29.98 | $30.24 | $29.55 | $30.24 | $29.57 | 12,031 |
| 2021-05-10 | $30.78 | $30.78 | $30.08 | $30.11 | $29.44 | 22,059 |
| 2021-05-07 | $30.43 | $30.62 | $30.43 | $30.59 | $29.91 | 8,096 |
| 2021-05-06 | $29.86 | $30.24 | $29.83 | $30.24 | $29.57 | 71,093 |
| 2021-05-05 | $30.02 | $30.13 | $29.94 | $29.94 | $29.27 | 8,265 |
| 2021-05-04 | $29.98 | $30.20 | $29.70 | $29.91 | $29.24 | 28,700 |
| 2021-05-03 | $30.50 | $30.50 | $30.19 | $30.30 | $29.62 | 680,213 |
| 2021-04-30 | $30.37 | $30.37 | $30.08 | $30.24 | $29.57 | 49,658 |
| 2021-04-29 | $30.17 | $30.51 | $30.06 | $30.51 | $29.83 | 399,581 |
| 2021-04-28 | $30.10 | $30.30 | $30.06 | $30.06 | $29.39 | 53,211 |
| 2021-04-27 | $30.16 | $30.66 | $30.11 | $30.66 | $29.97 | 819,541 |
| 2021-04-26 | $30.55 | $30.55 | $30.12 | $30.25 | $29.57 | 31,570 |
| 2021-04-23 | $29.83 | $30.20 | $29.80 | $30.15 | $29.48 | 28,543 |
| 2021-04-22 | $30.03 | $30.08 | $29.67 | $29.75 | $29.09 | 9,369 |
| 2021-04-21 | $29.21 | $30.06 | $29.21 | $30.06 | $29.39 | 51,840 |
| 2021-04-20 | $29.59 | $29.96 | $29.13 | $29.13 | $28.48 | 63,332 |
| 2021-04-19 | $31.19 | $31.19 | $29.94 | $30.02 | $29.35 | 4,144 |
| 2021-04-16 | $30.20 | $30.20 | $30.12 | $30.19 | $29.52 | 16,518 |
| 2021-04-15 | $30.11 | $30.11 | $29.85 | $30.07 | $29.40 | 14,166 |
| 2021-04-14 | $30.07 | $30.07 | $29.68 | $29.69 | $29.03 | 13,780 |
| 2021-04-13 | $29.68 | $29.85 | $29.64 | $29.81 | $29.15 | 14,002 |
| 2021-04-12 | $29.70 | $29.77 | $29.59 | $29.72 | $29.06 | 234,275 |
| 2021-04-09 | $29.52 | $29.70 | $29.46 | $29.70 | $29.04 | 48,515 |
| 2021-04-08 | $29.30 | $29.45 | $29.30 | $29.41 | $28.75 | 5,530 |
| 2021-04-07 | $29.49 | $29.49 | $29.13 | $29.27 | $28.62 | 45,482 |
| 2021-04-06 | $29.26 | $29.42 | $29.18 | $29.42 | $28.76 | 75,983 |
| 2021-04-05 | $28.71 | $29.27 | $28.71 | $28.98 | $28.33 | 34,643 |
| 2021-04-01 | $28.59 | $28.72 | $28.59 | $28.71 | $28.07 | 77,844 |
| 2021-03-31 | $28.18 | $28.57 | $28.18 | $28.43 | $27.80 | 2,906 |
| 2021-03-30 | $28.69 | $28.69 | $28.22 | $28.22 | $27.59 | 10,719 |
| 2021-03-29 | $28.43 | $28.49 | $28.28 | $28.43 | $27.80 | 3,278 |
| 2021-03-26 | $28.13 | $28.39 | $28.02 | $28.39 | $27.76 | 16,643 |
| 2021-03-25 | $27.78 | $28.00 | $27.61 | $28.00 | $27.37 | 10,838 |
| 2021-03-24 | $28.09 | $28.18 | $27.85 | $27.85 | $27.23 | 6,483 |
| 2021-03-23 | $28.22 | $28.27 | $27.96 | $27.96 | $27.34 | 7,829 |
| 2021-03-22 | $28.24 | $28.36 | $28.15 | $28.23 | $27.60 | 21,005 |
| 2021-03-19 | $28.08 | $28.18 | $27.93 | $28.01 | $27.39 | 16,072 |
| 2021-03-18 | $28.43 | $28.43 | $28.12 | $28.12 | $27.50 | 18,369 |
| 2021-03-17 | $28.53 | $28.66 | $28.32 | $28.55 | $27.91 | 200,130 |
| 2021-03-16 | $28.50 | $28.65 | $28.44 | $28.54 | $27.90 | 32,781 |
| 2021-03-15 | $28.63 | $28.63 | $28.32 | $28.63 | $27.99 | 27,779 |
| 2021-03-12 | $28.23 | $28.43 | $28.21 | $28.43 | $27.80 | 22,493 |
| 2021-03-11 | $28.37 | $28.53 | $28.33 | $28.37 | $27.74 | 277,630 |
| 2021-03-10 | $28.12 | $28.13 | $27.96 | $28.04 | $27.42 | 63,057 |
| 2021-03-09 | $27.91 | $28.09 | $27.72 | $27.88 | $27.26 | 18,488 |
| 2021-03-08 | $27.81 | $27.89 | $27.48 | $27.64 | $27.02 | 20,248 |
| 2021-03-05 | $27.42 | $27.65 | $26.94 | $27.63 | $27.01 | 29,574 |
| 2021-03-04 | $27.28 | $27.59 | $26.62 | $27.02 | $26.42 | 26,088 |
| 2021-03-03 | $27.80 | $27.80 | $27.49 | $27.49 | $26.88 | 12,198 |
| 2021-03-02 | $28.07 | $28.11 | $27.89 | $27.89 | $27.26 | 10,820 |
| 2021-03-01 | $27.89 | $28.20 | $27.86 | $28.13 | $27.50 | 16,430 |
| 2021-02-26 | $27.61 | $27.75 | $27.41 | $27.45 | $26.84 | 20,789 |
| 2021-02-25 | $28.43 | $28.43 | $27.50 | $27.62 | $27.01 | 12,643 |
| 2021-02-24 | $28.05 | $28.33 | $27.92 | $28.33 | $27.70 | 38,705 |
| 2021-02-23 | $27.61 | $28.04 | $27.55 | $27.98 | $27.36 | 27,089 |
| 2021-02-22 | $28.00 | $28.13 | $27.95 | $27.96 | $27.33 | 19,535 |
| 2021-02-19 | $28.36 | $28.36 | $28.17 | $28.17 | $27.55 | 6,878 |
| 2021-02-18 | $28.23 | $28.36 | $28.07 | $28.28 | $27.65 | 16,074 |
| 2021-02-17 | $28.24 | $28.47 | $28.24 | $28.47 | $27.84 | 12,336 |
| 2021-02-16 | $28.60 | $28.60 | $28.42 | $28.44 | $27.80 | 74,170 |
| 2021-02-12 | $28.22 | $28.43 | $28.22 | $28.43 | $27.80 | 87,343 |
| 2021-02-11 | $28.49 | $28.49 | $28.17 | $28.30 | $27.67 | 13,821 |
| 2021-02-10 | $28.30 | $28.39 | $28.06 | $28.06 | $27.43 | 10,958 |
| 2021-02-09 | $28.22 | $28.29 | $28.20 | $28.24 | $27.61 | 30,936 |
| 2021-02-08 | $28.22 | $28.22 | $28.12 | $28.22 | $27.59 | 25,598 |
| 2021-02-05 | $28.03 | $28.10 | $28.00 | $28.04 | $27.42 | 23,765 |
| 2021-02-04 | $27.70 | $27.87 | $27.65 | $27.87 | $27.25 | 10,073 |
| 2021-02-03 | $27.60 | $27.72 | $27.48 | $27.62 | $27.01 | 77,606 |
| 2021-02-02 | $27.59 | $27.73 | $27.42 | $27.60 | $26.98 | 20,030 |
| 2021-02-01 | $27.20 | $27.32 | $26.88 | $27.24 | $26.63 | 207,175 |
| 2021-01-29 | $27.02 | $27.16 | $26.69 | $26.86 | $26.26 | 18,933 |
| 2021-01-28 | $26.96 | $27.65 | $26.87 | $26.87 | $26.27 | 18,134 |
| 2021-01-27 | $27.70 | $27.70 | $26.90 | $27.07 | $26.46 | 16,693 |
| 2021-01-26 | $27.75 | $27.84 | $27.70 | $27.73 | $27.11 | 58,110 |
| 2021-01-25 | $27.63 | $27.79 | $27.46 | $27.78 | $27.16 | 5,330 |
| 2021-01-22 | $27.81 | $27.81 | $27.61 | $27.71 | $27.09 | 12,703 |
| 2021-01-21 | $27.86 | $27.86 | $27.72 | $27.77 | $27.16 | 8,736 |
| 2021-01-20 | $27.37 | $27.76 | $27.37 | $27.76 | $27.14 | 101,975 |
| 2021-01-19 | $27.49 | $27.49 | $27.19 | $27.35 | $26.74 | 15,290 |
| 2021-01-15 | $27.26 | $27.27 | $26.99 | $27.07 | $26.47 | 14,147 |
| 2021-01-14 | $27.49 | $27.50 | $27.30 | $27.30 | $26.69 | 10,725 |
| 2021-01-13 | $27.38 | $27.51 | $27.35 | $27.43 | $26.82 | 14,886 |
| 2021-01-12 | $27.32 | $27.39 | $27.26 | $27.38 | $26.77 | 7,106 |
| 2021-01-11 | $27.50 | $27.50 | $27.19 | $27.34 | $26.73 | 14,895 |
| 2021-01-08 | $27.39 | $27.54 | $27.25 | $27.53 | $26.91 | 48,957 |
| 2021-01-07 | $27.23 | $27.43 | $27.21 | $27.39 | $26.78 | 9,501 |
| 2021-01-06 | $26.86 | $27.19 | $26.73 | $26.98 | $26.38 | 56,238 |
| 2021-01-05 | $26.52 | $26.86 | $26.52 | $26.62 | $26.03 | 17,704 |
| 2021-01-04 | $27.05 | $27.05 | $26.45 | $26.59 | $26.00 | 17,011 |
| 2020-12-31 | $26.81 | $27.00 | $26.80 | $27.00 | $26.40 | 7,846 |
| 2020-12-30 | $26.94 | $26.94 | $26.84 | $26.84 | $26.24 | 25,744 |
| 2020-12-29 | $27.02 | $27.02 | $26.78 | $26.80 | $26.20 | 181,534 |
| 2020-12-28 | $27.14 | $27.14 | $26.80 | $26.86 | $26.26 | 19,814 |
| 2020-12-24 | $26.64 | $26.64 | $26.58 | $26.63 | $26.04 | 1,597 |
| 2020-12-23 | $26.63 | $26.63 | $26.56 | $26.56 | $25.97 | 5,627 |
| 2020-12-22 | $26.51 | $26.59 | $26.48 | $26.50 | $25.91 | 13,592 |
| 2020-12-21 | $26.22 | $26.65 | $26.21 | $26.55 | $25.96 | 4,824 |
| 2020-12-18 | $26.59 | $26.71 | $26.54 | $26.71 | $26.11 | 21,120 |
| 2020-12-17 | $26.79 | $26.79 | $26.70 | $26.75 | $26.15 | 10,571 |
| 2020-12-16 | $26.57 | $26.63 | $26.55 | $26.63 | $26.03 | 6,010 |
| 2020-12-15 | $26.62 | $26.62 | $26.35 | $26.54 | $25.95 | 7,943 |
| 2020-12-14 | $26.48 | $26.61 | $26.21 | $26.25 | $25.66 | 164,053 |
| 2020-12-11 | $26.37 | $26.45 | $26.30 | $26.45 | $25.75 | 12,585 |
| 2020-12-10 | $26.53 | $26.53 | $26.42 | $26.47 | $25.77 | 8,756 |
| 2020-12-09 | $26.87 | $26.87 | $26.43 | $26.53 | $25.83 | 12,799 |
| 2020-12-08 | $26.69 | $26.79 | $26.68 | $26.76 | $26.05 | 5,425 |
| 2020-12-07 | $26.86 | $26.86 | $26.60 | $26.68 | $25.97 | 13,427 |
| 2020-12-04 | $26.73 | $26.77 | $26.61 | $26.77 | $26.06 | 10,408 |
| 2020-12-03 | $26.71 | $26.71 | $26.43 | $26.43 | $25.74 | 11,629 |
| 2020-12-02 | $26.55 | $26.70 | $26.35 | $26.70 | $26.00 | 9,250 |
| 2020-12-01 | $26.38 | $26.54 | $26.37 | $26.46 | $25.76 | 24,838 |
| 2020-11-30 | $26.40 | $26.40 | $25.99 | $26.09 | $25.41 | 6,838 |
| 2020-11-27 | $26.27 | $26.28 | $26.24 | $26.24 | $25.55 | 6,461 |
| 2020-11-25 | $26.13 | $26.33 | $26.13 | $26.33 | $25.64 | 19,984 |
| 2020-11-24 | $25.99 | $26.29 | $25.98 | $26.25 | $25.56 | 10,064 |
| 2020-11-23 | $25.90 | $25.90 | $25.65 | $25.79 | $25.12 | 16,417 |
| 2020-11-20 | $25.86 | $25.86 | $25.68 | $25.68 | $25.00 | 11,203 |
| 2020-11-19 | $25.74 | $25.98 | $25.70 | $25.98 | $25.30 | 27,065 |
| 2020-11-18 | $26.23 | $26.23 | $25.80 | $25.80 | $25.12 | 6,920 |
| 2020-11-17 | $26.23 | $26.23 | $25.93 | $26.09 | $25.40 | 8,357 |
| 2020-11-16 | $26.12 | $26.19 | $26.03 | $26.15 | $25.46 | 4,642 |
| 2020-11-13 | $25.71 | $25.87 | $25.68 | $25.86 | $25.18 | 12,727 |
| 2020-11-12 | $25.74 | $25.74 | $25.43 | $25.53 | $24.85 | 6,642 |
| 2020-11-11 | $25.60 | $25.87 | $25.60 | $25.79 | $25.11 | 32,730 |
| 2020-11-10 | $25.43 | $25.68 | $25.32 | $25.60 | $24.92 | 194,725 |
| 2020-11-09 | $26.17 | $26.34 | $25.67 | $25.67 | $25.00 | 30,025 |
| 2020-11-06 | $25.19 | $25.36 | $25.19 | $25.34 | $24.68 | 6,013 |
| 2020-11-05 | $25.35 | $25.48 | $25.25 | $25.37 | $24.70 | 7,749 |
| 2020-11-04 | $25.21 | $25.21 | $24.69 | $24.85 | $24.20 | 10,777 |
| 2020-11-03 | $24.43 | $24.49 | $24.14 | $24.44 | $23.79 | 72,261 |
| 2020-11-02 | $24.15 | $24.15 | $23.72 | $23.88 | $23.25 | 427,920 |
| 2020-10-30 | $23.59 | $23.63 | $23.42 | $23.59 | $22.97 | 857,492 |
| 2020-10-29 | $23.69 | $24.11 | $23.69 | $23.97 | $23.34 | 16,817 |
| 2020-10-28 | $24.15 | $24.15 | $23.69 | $23.69 | $23.07 | 9,989 |
| 2020-10-27 | $24.55 | $24.63 | $24.48 | $24.51 | $23.87 | 9,793 |
| 2020-10-26 | $24.59 | $24.82 | $24.40 | $24.52 | $23.88 | 18,832 |
| 2020-10-23 | $25.25 | $25.25 | $24.90 | $25.01 | $24.35 | 8,861 |
| 2020-10-22 | $24.90 | $25.10 | $24.76 | $24.98 | $24.32 | 221,012 |
| 2020-10-21 | $24.93 | $25.02 | $24.85 | $24.85 | $24.20 | 23,291 |
| 2020-10-20 | $24.97 | $25.14 | $24.92 | $24.92 | $24.27 | 31,092 |
| 2020-10-19 | $25.49 | $25.49 | $24.76 | $24.77 | $24.12 | 217,011 |
| 2020-10-16 | $25.51 | $25.51 | $25.24 | $25.34 | $24.67 | 8,923 |
| 2020-10-15 | $25.13 | $25.19 | $24.95 | $25.19 | $24.53 | 10,687 |
| 2020-10-14 | $25.66 | $25.66 | $25.17 | $25.26 | $24.59 | 21,514 |
| 2020-10-13 | $25.57 | $25.57 | $25.37 | $25.46 | $24.79 | 30,694 |
| 2020-10-12 | $25.60 | $25.72 | $25.39 | $25.63 | $24.95 | 34,731 |
| 2020-10-09 | $25.00 | $25.22 | $25.00 | $25.17 | $24.51 | 18,417 |
| 2020-10-08 | $24.91 | $24.97 | $24.86 | $24.97 | $24.31 | 1,638 |
| 2020-10-07 | $24.49 | $24.90 | $24.49 | $24.89 | $24.24 | 20,780 |
| 2020-10-06 | $24.68 | $24.87 | $24.28 | $24.37 | $23.73 | 20,664 |
| 2020-10-05 | $24.46 | $24.72 | $24.46 | $24.69 | $24.04 | 6,252 |
| 2020-10-02 | $24.40 | $24.41 | $24.15 | $24.29 | $23.65 | 12,585 |
| 2020-10-01 | $24.46 | $24.53 | $24.44 | $24.49 | $23.84 | 5,183 |
| 2020-09-30 | $24.32 | $24.53 | $24.21 | $24.33 | $23.69 | 10,078 |
| 2020-09-29 | $24.44 | $24.44 | $24.09 | $24.18 | $23.54 | 17,852 |
| 2020-09-28 | $24.26 | $24.35 | $24.11 | $24.23 | $23.60 | 39,480 |
| 2020-09-25 | $23.40 | $23.98 | $23.40 | $23.84 | $23.21 | 6,638 |
| 2020-09-24 | $23.49 | $23.55 | $23.25 | $23.50 | $22.88 | 7,724 |
| 2020-09-23 | $25.45 | $25.45 | $23.43 | $23.43 | $22.82 | 10,305 |
| 2020-09-22 | $23.94 | $24.07 | $23.75 | $24.01 | $23.38 | 14,106 |
| 2020-09-21 | $24.34 | $24.34 | $23.45 | $23.72 | $23.09 | 18,871 |
| 2020-09-18 | $24.48 | $24.48 | $23.94 | $24.10 | $23.47 | 39,257 |
| 2020-09-17 | $25.70 | $25.70 | $24.18 | $24.34 | $23.70 | 40,691 |
| 2020-09-16 | $24.75 | $24.75 | $24.53 | $24.53 | $23.89 | 992 |
| 2020-09-15 | $26.42 | $26.42 | $24.68 | $24.80 | $24.15 | 10,176 |
| 2020-09-14 | $24.62 | $24.62 | $24.48 | $24.48 | $23.84 | 242 |
| 2020-09-11 | $24.30 | $24.30 | $24.14 | $24.14 | $23.51 | 241 |
| 2020-09-10 | $24.77 | $24.77 | $24.24 | $24.24 | $23.61 | 8,619 |
| 2020-09-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.05 | 222 |
| 2020-09-08 | $24.44 | $24.95 | $24.21 | $24.21 | $23.58 | 39,671 |
| 2020-09-04 | $25.05 | $25.05 | $24.50 | $24.85 | $24.20 | 2,914 |
Simplify US Equity PLUS Convexity ETF (SPYC) News Headlines
Recent Simplify US Equity PLUS Convexity ETF (SPYC) News
Similar Companies to Simplify US Equity PLUS Convexity ETF (SPYC) 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 | -- | -- | -- |