Simplify Volatility Premium ETF (SVOL) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.57 ($0.01) 0.06%
Simplify Volatility Premium ETF - Daily Information
Click for more stock information on Simplify Volatility Premium ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.31 |
| Previous Close | $16.57 |
| High | $16.67 |
| Low | $15.92 |
| Adjusted Open | $16.31 |
| Previous Adjusted Close | $16.57 |
| Adjusted High | $16.67 |
| Adjusted Low | $15.92 |
About Simplify Volatility Premium ETF (SVOL)
Simplify Volatility Premium ETF
Invest in Simplify Volatility Premium ETF (SVOL)
Historical Stock Data for Simplify Volatility Premium ETF (SVOL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $16.31 | $16.67 | $15.92 | $16.57 | $16.57 | 691,488 |
| 2025-04-29 | $16.19 | $16.78 | $16.11 | $16.56 | $16.56 | 447,311 |
| 2025-04-28 | $16.39 | $16.66 | $16.02 | $16.44 | $16.44 | 669,565 |
| 2025-04-25 | $16.34 | $16.55 | $16.08 | $16.44 | $16.44 | 433,417 |
| 2025-04-24 | $15.80 | $16.63 | $15.62 | $16.51 | $16.24 | 571,028 |
| 2025-04-23 | $15.94 | $16.77 | $15.79 | $15.89 | $15.63 | 807,804 |
| 2025-04-22 | $14.93 | $15.49 | $14.91 | $15.34 | $15.09 | 593,507 |
| 2025-04-21 | $15.29 | $15.29 | $14.40 | $14.69 | $14.45 | 760,681 |
| 2025-04-17 | $15.68 | $15.81 | $15.45 | $15.59 | $15.34 | 288,433 |
| 2025-04-16 | $15.96 | $16.08 | $15.22 | $15.50 | $15.25 | 696,787 |
| 2025-04-15 | $16.25 | $16.54 | $16.21 | $16.28 | $16.02 | 455,245 |
| 2025-04-14 | $16.21 | $16.42 | $15.79 | $16.17 | $15.91 | 1,096,532 |
| 2025-04-11 | $15.13 | $15.87 | $14.77 | $15.75 | $15.75 | 1,214,426 |
| 2025-04-10 | $16.13 | $16.14 | $14.50 | $15.30 | $15.30 | 1,469,963 |
| 2025-04-09 | $13.95 | $17.03 | $13.95 | $16.64 | $16.64 | 3,218,021 |
| 2025-04-08 | $15.80 | $15.91 | $13.55 | $13.97 | $13.97 | 2,151,573 |
| 2025-04-07 | $14.49 | $16.02 | $13.18 | $14.89 | $14.89 | 3,856,324 |
| 2025-04-04 | $16.80 | $16.83 | $15.37 | $15.61 | $15.61 | 3,679,661 |
| 2025-04-03 | $17.75 | $17.83 | $17.17 | $17.21 | $17.21 | 1,890,412 |
| 2025-04-02 | $18.12 | $18.66 | $18.01 | $18.56 | $18.56 | 763,625 |
| 2025-04-01 | $18.05 | $18.44 | $17.97 | $18.31 | $18.31 | 640,788 |
| 2025-03-31 | $17.73 | $18.24 | $17.53 | $18.18 | $18.18 | 1,419,887 |
| 2025-03-28 | $18.59 | $18.64 | $18.02 | $18.07 | $18.07 | 846,917 |
| 2025-03-27 | $18.71 | $18.85 | $18.55 | $18.67 | $18.67 | 644,997 |
| 2025-03-26 | $19.19 | $19.19 | $18.69 | $18.78 | $18.78 | 655,245 |
| 2025-03-25 | $19.38 | $19.48 | $19.35 | $19.46 | $19.18 | 684,568 |
| 2025-03-24 | $19.13 | $19.40 | $19.11 | $19.38 | $19.11 | 956,013 |
| 2025-03-21 | $18.70 | $18.88 | $18.51 | $18.86 | $18.59 | 565,961 |
| 2025-03-20 | $18.73 | $19.13 | $18.71 | $18.85 | $18.58 | 513,292 |
| 2025-03-19 | $18.53 | $19.04 | $18.48 | $18.84 | $18.57 | 857,513 |
| 2025-03-18 | $18.74 | $18.74 | $18.34 | $18.51 | $18.51 | 675,257 |
| 2025-03-17 | $18.36 | $18.87 | $18.33 | $18.74 | $18.74 | 925,738 |
| 2025-03-14 | $18.07 | $18.44 | $18.06 | $18.36 | $18.36 | 1,530,582 |
| 2025-03-13 | $18.25 | $18.28 | $17.83 | $17.92 | $17.92 | 1,459,594 |
| 2025-03-12 | $18.50 | $18.50 | $18.03 | $18.25 | $18.25 | 1,616,794 |
| 2025-03-11 | $18.55 | $18.57 | $17.98 | $18.25 | $18.25 | 2,523,550 |
| 2025-03-10 | $19.11 | $19.16 | $18.31 | $18.58 | $18.58 | 2,675,111 |
| 2025-03-07 | $19.25 | $19.50 | $18.88 | $19.43 | $19.43 | 2,024,506 |
| 2025-03-06 | $19.77 | $19.80 | $19.13 | $19.24 | $19.24 | 1,782,888 |
| 2025-03-05 | $19.89 | $20.00 | $19.36 | $19.93 | $19.93 | 1,350,067 |
| 2025-03-04 | $19.93 | $20.07 | $19.24 | $19.66 | $19.66 | 2,962,678 |
| 2025-03-03 | $20.65 | $20.75 | $19.83 | $19.99 | $19.99 | 1,457,341 |
| 2025-02-28 | $20.30 | $20.62 | $20.10 | $20.61 | $20.61 | 1,611,127 |
| 2025-02-27 | $20.89 | $20.90 | $20.25 | $20.25 | $20.25 | 1,145,512 |
| 2025-02-26 | $20.75 | $20.94 | $20.59 | $20.77 | $20.77 | 1,216,658 |
| 2025-02-25 | $20.84 | $20.87 | $20.44 | $20.68 | $20.68 | 1,629,028 |
| 2025-02-24 | $21.30 | $21.34 | $20.97 | $21.09 | $20.82 | 1,016,756 |
| 2025-02-21 | $21.55 | $21.55 | $21.10 | $21.12 | $21.12 | 1,108,117 |
| 2025-02-20 | $21.55 | $21.57 | $21.38 | $21.55 | $21.55 | 576,007 |
| 2025-02-19 | $21.41 | $21.58 | $21.41 | $21.58 | $21.58 | 610,174 |
| 2025-02-18 | $21.50 | $21.57 | $21.40 | $21.48 | $21.48 | 815,787 |
| 2025-02-14 | $21.47 | $21.53 | $21.35 | $21.50 | $21.50 | 822,338 |
| 2025-02-13 | $21.27 | $21.48 | $21.27 | $21.43 | $21.43 | 703,901 |
| 2025-02-12 | $21.24 | $21.28 | $21.12 | $21.26 | $21.26 | 540,859 |
| 2025-02-11 | $21.39 | $21.39 | $21.26 | $21.33 | $21.33 | 624,714 |
| 2025-02-10 | $21.32 | $21.45 | $21.32 | $21.40 | $21.40 | 552,202 |
| 2025-02-07 | $21.45 | $21.53 | $21.17 | $21.18 | $21.18 | 729,393 |
| 2025-02-06 | $21.40 | $21.46 | $21.31 | $21.44 | $21.44 | 484,944 |
| 2025-02-05 | $21.22 | $21.40 | $21.15 | $21.38 | $21.38 | 837,629 |
| 2025-02-04 | $21.16 | $21.28 | $21.01 | $21.28 | $21.28 | 458,398 |
| 2025-02-03 | $20.89 | $21.15 | $20.71 | $21.10 | $21.10 | 1,403,418 |
| 2025-01-31 | $21.42 | $21.54 | $21.17 | $21.23 | $21.23 | 1,658,260 |
| 2025-01-30 | $21.32 | $21.45 | $21.22 | $21.36 | $21.36 | 825,065 |
| 2025-01-29 | $21.30 | $21.34 | $21.11 | $21.27 | $21.27 | 554,959 |
| 2025-01-28 | $21.31 | $21.35 | $21.00 | $21.31 | $21.31 | 1,067,536 |
| 2025-01-27 | $21.27 | $21.40 | $21.12 | $21.40 | $21.13 | 991,869 |
| 2025-01-24 | $21.71 | $21.79 | $21.67 | $21.70 | $21.43 | 712,053 |
| 2025-01-23 | $21.55 | $21.72 | $21.54 | $21.68 | $21.41 | 788,025 |
| 2025-01-22 | $21.53 | $21.64 | $21.52 | $21.62 | $21.35 | 929,591 |
| 2025-01-21 | $21.34 | $21.55 | $21.34 | $21.49 | $21.22 | 1,138,252 |
| 2025-01-17 | $21.13 | $21.33 | $21.13 | $21.24 | $20.97 | 1,037,712 |
| 2025-01-16 | $21.05 | $21.16 | $21.02 | $21.10 | $20.84 | 813,417 |
| 2025-01-15 | $20.55 | $21.08 | $20.55 | $21.04 | $20.78 | 1,970,114 |
| 2025-01-14 | $20.32 | $20.48 | $20.10 | $20.31 | $20.06 | 995,750 |
| 2025-01-13 | $20.11 | $20.28 | $19.86 | $20.25 | $20.00 | 1,541,186 |
| 2025-01-10 | $20.65 | $20.65 | $20.18 | $20.30 | $20.05 | 1,781,088 |
| 2025-01-08 | $20.74 | $20.83 | $20.51 | $20.83 | $20.57 | 803,533 |
| 2025-01-07 | $21.20 | $21.28 | $20.69 | $20.76 | $20.50 | 1,145,827 |
| 2025-01-06 | $21.10 | $21.29 | $20.96 | $21.07 | $20.81 | 1,397,642 |
| 2025-01-03 | $20.78 | $21.10 | $20.77 | $20.96 | $20.70 | 1,487,400 |
| 2025-01-02 | $20.90 | $21.05 | $20.48 | $20.71 | $20.45 | 1,379,013 |
| 2024-12-31 | $20.76 | $21.04 | $20.76 | $20.79 | $20.53 | 1,398,299 |
| 2024-12-30 | $20.75 | $20.96 | $20.60 | $20.94 | $20.68 | 2,158,761 |
| 2024-12-27 | $21.30 | $21.30 | $20.84 | $21.06 | $20.80 | 1,103,453 |
| 2024-12-26 | $21.28 | $21.39 | $21.16 | $21.37 | $21.10 | 629,749 |
| 2024-12-24 | $21.04 | $21.37 | $21.03 | $21.37 | $21.10 | 579,246 |
| 2024-12-23 | $20.94 | $21.07 | $20.65 | $21.06 | $20.80 | 1,276,922 |
| 2024-12-20 | $20.40 | $21.15 | $20.32 | $21.08 | $20.56 | 1,802,311 |
| 2024-12-19 | $21.28 | $21.28 | $20.33 | $20.40 | $19.90 | 2,920,875 |
| 2024-12-18 | $21.60 | $21.68 | $20.72 | $20.73 | $20.22 | 1,542,878 |
| 2024-12-17 | $21.72 | $21.72 | $21.55 | $21.61 | $21.08 | 963,549 |
| 2024-12-16 | $21.71 | $21.77 | $21.69 | $21.73 | $21.20 | 799,677 |
| 2024-12-13 | $21.80 | $21.84 | $21.65 | $21.73 | $21.20 | 581,351 |
| 2024-12-12 | $21.90 | $21.90 | $21.73 | $21.77 | $21.24 | 505,977 |
| 2024-12-11 | $21.86 | $21.95 | $21.86 | $21.91 | $21.37 | 612,201 |
| 2024-12-10 | $21.85 | $21.88 | $21.80 | $21.81 | $21.27 | 593,885 |
| 2024-12-09 | $21.89 | $21.93 | $21.80 | $21.85 | $21.31 | 733,271 |
| 2024-12-06 | $21.88 | $21.92 | $21.86 | $21.90 | $21.36 | 553,118 |
| 2024-12-05 | $21.88 | $21.90 | $21.81 | $21.84 | $21.30 | 472,321 |
| 2024-12-04 | $21.82 | $21.92 | $21.82 | $21.91 | $21.37 | 912,067 |
| 2024-12-03 | $21.80 | $21.84 | $21.75 | $21.84 | $21.30 | 646,036 |
| 2024-12-02 | $21.66 | $21.83 | $21.66 | $21.79 | $21.25 | 1,113,996 |
| 2024-11-29 | $21.65 | $21.71 | $21.62 | $21.68 | $21.15 | 612,324 |
| 2024-11-27 | $21.66 | $21.70 | $21.64 | $21.66 | $21.13 | 558,381 |
| 2024-11-26 | $21.60 | $21.68 | $21.59 | $21.67 | $21.14 | 672,002 |
| 2024-11-25 | $21.69 | $21.70 | $21.53 | $21.62 | $21.09 | 1,108,135 |
| 2024-11-22 | $21.76 | $21.84 | $21.76 | $21.83 | $21.03 | 646,991 |
| 2024-11-21 | $21.75 | $21.79 | $21.64 | $21.76 | $20.96 | 753,171 |
| 2024-11-20 | $21.78 | $21.79 | $21.58 | $21.71 | $20.92 | 663,291 |
| 2024-11-19 | $21.71 | $21.77 | $21.61 | $21.77 | $20.97 | 622,431 |
| 2024-11-18 | $21.64 | $21.78 | $21.63 | $21.76 | $20.96 | 648,540 |
| 2024-11-15 | $21.82 | $21.82 | $21.54 | $21.62 | $20.83 | 1,083,253 |
| 2024-11-14 | $21.90 | $21.98 | $21.81 | $21.84 | $21.04 | 532,316 |
| 2024-11-13 | $21.86 | $21.98 | $21.85 | $21.93 | $21.13 | 664,733 |
| 2024-11-12 | $21.87 | $21.95 | $21.80 | $21.90 | $21.10 | 743,655 |
| 2024-11-11 | $21.86 | $21.95 | $21.86 | $21.91 | $21.11 | 768,191 |
| 2024-11-08 | $21.79 | $21.88 | $21.79 | $21.87 | $21.07 | 912,905 |
| 2024-11-07 | $21.62 | $21.80 | $21.62 | $21.80 | $21.00 | 1,186,147 |
| 2024-11-06 | $21.50 | $21.64 | $21.45 | $21.61 | $20.82 | 1,414,689 |
| 2024-11-05 | $21.00 | $21.27 | $21.00 | $21.27 | $20.49 | 548,914 |
| 2024-11-04 | $20.91 | $21.05 | $20.88 | $21.01 | $20.24 | 1,083,789 |
| 2024-11-01 | $21.00 | $21.05 | $20.90 | $20.90 | $20.14 | 857,071 |
| 2024-10-31 | $21.11 | $21.13 | $20.88 | $20.89 | $20.13 | 1,212,554 |
| 2024-10-30 | $21.29 | $21.29 | $21.15 | $21.17 | $20.40 | 779,466 |
| 2024-10-29 | $21.30 | $21.31 | $21.18 | $21.29 | $20.51 | 856,265 |
| 2024-10-28 | $21.20 | $21.29 | $21.20 | $21.28 | $20.50 | 1,215,902 |
| 2024-10-25 | $21.50 | $21.62 | $21.33 | $21.37 | $20.32 | 797,286 |
| 2024-10-24 | $21.54 | $21.55 | $21.33 | $21.50 | $20.44 | 1,029,262 |
| 2024-10-23 | $21.61 | $21.71 | $21.36 | $21.47 | $20.42 | 1,096,050 |
| 2024-10-22 | $21.68 | $21.75 | $21.61 | $21.75 | $20.68 | 571,596 |
| 2024-10-21 | $21.78 | $21.82 | $21.63 | $21.70 | $20.63 | 665,466 |
| 2024-10-18 | $21.72 | $21.85 | $21.70 | $21.84 | $20.77 | 570,295 |
| 2024-10-17 | $21.76 | $21.76 | $21.66 | $21.70 | $20.63 | 582,345 |
| 2024-10-16 | $21.67 | $21.75 | $21.63 | $21.70 | $20.63 | 562,655 |
| 2024-10-15 | $21.72 | $21.83 | $21.62 | $21.64 | $20.58 | 1,136,586 |
| 2024-10-14 | $21.60 | $21.74 | $21.59 | $21.71 | $20.64 | 576,866 |
| 2024-10-11 | $21.48 | $21.61 | $21.48 | $21.59 | $20.53 | 799,378 |
| 2024-10-10 | $21.50 | $21.53 | $21.45 | $21.51 | $20.45 | 551,676 |
| 2024-10-09 | $21.48 | $21.59 | $21.46 | $21.56 | $20.50 | 1,157,599 |
| 2024-10-08 | $21.40 | $21.56 | $21.40 | $21.54 | $20.48 | 783,864 |
| 2024-10-07 | $21.60 | $21.63 | $21.32 | $21.34 | $20.29 | 1,302,821 |
| 2024-10-04 | $21.71 | $21.72 | $21.59 | $21.72 | $20.65 | 966,429 |
| 2024-10-03 | $21.78 | $21.78 | $21.62 | $21.63 | $20.57 | 814,434 |
| 2024-10-02 | $21.78 | $21.82 | $21.64 | $21.81 | $20.74 | 786,611 |
| 2024-10-01 | $21.92 | $22.02 | $21.71 | $21.76 | $20.69 | 1,343,786 |
| 2024-09-30 | $21.91 | $22.02 | $21.85 | $21.96 | $20.88 | 1,136,188 |
| 2024-09-27 | $22.10 | $22.10 | $21.94 | $21.97 | $20.89 | 810,478 |
| 2024-09-26 | $22.10 | $22.12 | $22.01 | $22.09 | $21.01 | 858,016 |
| 2024-09-25 | $22.18 | $22.21 | $22.05 | $22.07 | $20.99 | 1,064,493 |
| 2024-09-24 | $22.45 | $22.46 | $22.31 | $22.45 | $21.08 | 1,400,513 |
| 2024-09-23 | $22.47 | $22.48 | $22.37 | $22.43 | $21.06 | 1,068,850 |
| 2024-09-20 | $22.35 | $22.46 | $22.33 | $22.42 | $21.05 | 1,003,692 |
| 2024-09-19 | $22.33 | $22.39 | $22.30 | $22.37 | $21.01 | 940,326 |
| 2024-09-18 | $22.22 | $22.37 | $22.12 | $22.23 | $20.87 | 743,080 |
| 2024-09-17 | $22.26 | $22.27 | $22.10 | $22.18 | $20.83 | 759,893 |
| 2024-09-16 | $22.22 | $22.27 | $22.16 | $22.25 | $20.89 | 673,049 |
| 2024-09-13 | $22.23 | $22.34 | $22.20 | $22.24 | $20.88 | 828,557 |
| 2024-09-12 | $22.23 | $22.25 | $22.08 | $22.25 | $20.89 | 698,699 |
| 2024-09-11 | $22.06 | $22.20 | $21.75 | $22.18 | $20.83 | 683,154 |
| 2024-09-10 | $22.00 | $22.05 | $21.78 | $22.05 | $20.70 | 527,215 |
| 2024-09-09 | $21.80 | $21.97 | $21.69 | $21.94 | $20.60 | 958,875 |
| 2024-09-06 | $22.01 | $22.09 | $21.54 | $21.67 | $21.67 | 1,333,681 |
| 2024-09-05 | $21.88 | $21.99 | $21.75 | $21.96 | $21.96 | 913,465 |
| 2024-09-04 | $22.06 | $22.20 | $21.72 | $21.80 | $21.80 | 1,610,435 |
| 2024-09-03 | $22.39 | $22.42 | $21.92 | $22.08 | $22.08 | 1,218,089 |
| 2024-08-30 | $22.30 | $22.41 | $22.30 | $22.41 | $22.41 | 834,319 |
| 2024-08-29 | $22.28 | $22.36 | $22.26 | $22.28 | $22.28 | 713,579 |
| 2024-08-28 | $22.38 | $22.38 | $22.17 | $22.22 | $22.22 | 1,136,366 |
| 2024-08-27 | $22.33 | $22.48 | $22.21 | $22.48 | $22.48 | 998,458 |
| 2024-08-26 | $22.64 | $22.64 | $22.50 | $22.60 | $22.30 | 1,126,116 |
| 2024-08-23 | $22.50 | $22.69 | $22.40 | $22.58 | $22.28 | 702,136 |
| 2024-08-22 | $22.48 | $22.48 | $22.31 | $22.32 | $22.03 | 1,000,102 |
| 2024-08-21 | $22.52 | $22.52 | $22.37 | $22.44 | $22.14 | 826,304 |
| 2024-08-20 | $22.56 | $22.56 | $22.43 | $22.47 | $22.17 | 1,074,390 |
| 2024-08-19 | $22.54 | $22.58 | $22.47 | $22.57 | $22.27 | 886,839 |
| 2024-08-16 | $22.56 | $22.56 | $22.46 | $22.54 | $22.54 | 894,437 |
| 2024-08-15 | $22.49 | $22.57 | $22.45 | $22.54 | $22.54 | 876,007 |
| 2024-08-14 | $22.32 | $22.45 | $22.26 | $22.40 | $22.40 | 1,095,354 |
| 2024-08-13 | $22.16 | $22.29 | $22.06 | $22.29 | $22.29 | 1,041,959 |
| 2024-08-12 | $22.00 | $22.20 | $21.85 | $22.01 | $22.01 | 1,073,147 |
| 2024-08-09 | $21.41 | $21.95 | $21.33 | $21.94 | $21.94 | 859,521 |
| 2024-08-08 | $21.25 | $21.39 | $21.08 | $21.32 | $21.32 | 837,597 |
| 2024-08-07 | $21.32 | $21.45 | $20.74 | $21.00 | $21.00 | 1,256,365 |
| 2024-08-06 | $20.74 | $21.40 | $20.48 | $21.02 | $21.02 | 2,672,095 |
| 2024-08-05 | $19.81 | $20.80 | $19.41 | $20.05 | $20.05 | 5,456,881 |
| 2024-08-02 | $21.90 | $21.90 | $21.29 | $21.32 | $21.32 | 3,894,662 |
| 2024-08-01 | $22.34 | $22.36 | $21.96 | $22.07 | $22.07 | 2,004,053 |
| 2024-07-31 | $22.30 | $22.41 | $22.29 | $22.32 | $22.32 | 823,953 |
| 2024-07-30 | $22.33 | $22.34 | $22.08 | $22.20 | $22.20 | 989,381 |
| 2024-07-29 | $22.27 | $22.30 | $22.18 | $22.30 | $22.30 | 926,498 |
| 2024-07-26 | $22.21 | $22.22 | $22.11 | $22.21 | $22.21 | 1,225,494 |
| 2024-07-25 | $22.43 | $22.49 | $22.22 | $22.29 | $21.99 | 1,410,402 |
| 2024-07-24 | $22.66 | $22.66 | $22.31 | $22.33 | $22.03 | 1,467,777 |
| 2024-07-23 | $22.73 | $22.73 | $22.65 | $22.70 | $22.40 | 1,128,318 |
| 2024-07-22 | $22.62 | $22.68 | $22.55 | $22.67 | $22.37 | 946,924 |
| 2024-07-19 | $22.63 | $22.63 | $22.47 | $22.52 | $22.22 | 1,156,032 |
| 2024-07-18 | $22.72 | $22.72 | $22.55 | $22.60 | $22.30 | 1,646,355 |
| 2024-07-17 | $22.75 | $22.76 | $22.65 | $22.69 | $22.39 | 1,250,440 |
| 2024-07-16 | $22.77 | $22.79 | $22.75 | $22.79 | $22.49 | 681,038 |
| 2024-07-15 | $22.81 | $22.83 | $22.74 | $22.74 | $22.44 | 813,736 |
| 2024-07-12 | $22.79 | $22.84 | $22.77 | $22.81 | $22.51 | 586,341 |
| 2024-07-11 | $22.80 | $22.80 | $22.70 | $22.73 | $22.43 | 624,209 |
| 2024-07-10 | $22.73 | $22.76 | $22.70 | $22.75 | $22.45 | 603,562 |
| 2024-07-09 | $22.75 | $22.75 | $22.69 | $22.70 | $22.40 | 639,278 |
| 2024-07-08 | $22.67 | $22.73 | $22.67 | $22.71 | $22.41 | 715,444 |
| 2024-07-05 | $22.64 | $22.67 | $22.62 | $22.66 | $22.36 | 699,500 |
| 2024-07-03 | $22.63 | $22.64 | $22.61 | $22.64 | $22.34 | 383,664 |
| 2024-07-02 | $22.54 | $22.60 | $22.54 | $22.60 | $22.30 | 490,001 |
| 2024-07-01 | $22.52 | $22.53 | $22.44 | $22.53 | $22.23 | 1,629,073 |
| 2024-06-28 | $22.52 | $22.54 | $22.46 | $22.46 | $22.46 | 693,994 |
| 2024-06-27 | $22.49 | $22.52 | $22.49 | $22.52 | $22.52 | 388,943 |
| 2024-06-26 | $22.50 | $22.51 | $22.44 | $22.49 | $22.49 | 531,078 |
| 2024-06-25 | $22.57 | $22.58 | $22.43 | $22.52 | $22.52 | 1,105,135 |
| 2024-06-24 | $22.70 | $22.76 | $22.69 | $22.75 | $22.45 | 1,071,827 |
| 2024-06-21 | $22.66 | $22.72 | $22.62 | $22.70 | $22.70 | 1,034,698 |
| 2024-06-20 | $22.74 | $22.76 | $22.61 | $22.66 | $22.66 | 1,226,116 |
| 2024-06-18 | $22.75 | $22.77 | $22.70 | $22.74 | $22.74 | 762,769 |
| 2024-06-17 | $22.71 | $22.74 | $22.66 | $22.72 | $22.72 | 1,386,385 |
| 2024-06-14 | $22.77 | $22.77 | $22.65 | $22.70 | $22.70 | 737,684 |
| 2024-06-13 | $22.75 | $22.77 | $22.70 | $22.77 | $22.77 | 556,239 |
| 2024-06-12 | $22.76 | $22.77 | $22.71 | $22.76 | $22.76 | 420,034 |
| 2024-06-11 | $22.70 | $22.71 | $22.63 | $22.71 | $22.71 | 405,294 |
| 2024-06-10 | $22.68 | $22.70 | $22.65 | $22.70 | $22.70 | 516,998 |
| 2024-06-07 | $22.68 | $22.71 | $22.65 | $22.70 | $22.70 | 592,801 |
| 2024-06-06 | $22.69 | $22.70 | $22.65 | $22.68 | $22.68 | 458,428 |
| 2024-06-05 | $22.64 | $22.68 | $22.58 | $22.67 | $22.67 | 641,390 |
| 2024-06-04 | $22.58 | $22.63 | $22.54 | $22.63 | $22.63 | 526,362 |
| 2024-06-03 | $22.61 | $22.61 | $22.49 | $22.60 | $22.60 | 1,207,770 |
| 2024-05-31 | $22.54 | $22.56 | $22.40 | $22.55 | $22.55 | 840,581 |
| 2024-05-30 | $22.44 | $22.48 | $22.38 | $22.44 | $22.44 | 616,299 |
| 2024-05-29 | $22.50 | $22.53 | $22.42 | $22.46 | $22.46 | 950,587 |
| 2024-05-28 | $22.64 | $22.67 | $22.52 | $22.55 | $22.55 | 691,727 |
| 2024-05-24 | $22.70 | $22.70 | $22.59 | $22.67 | $22.67 | 765,591 |
| 2024-05-23 | $23.03 | $23.03 | $22.85 | $22.89 | $22.59 | 1,062,178 |
| 2024-05-22 | $23.00 | $23.02 | $22.90 | $22.95 | $22.65 | 894,181 |
| 2024-05-21 | $22.96 | $23.00 | $22.93 | $22.99 | $22.69 | 801,478 |
| 2024-05-20 | $22.97 | $22.97 | $22.92 | $22.93 | $22.63 | 749,981 |
| 2024-05-17 | $22.96 | $22.98 | $22.89 | $22.95 | $22.95 | 796,215 |
| 2024-05-16 | $22.93 | $22.93 | $22.88 | $22.91 | $22.91 | 588,139 |
| 2024-05-15 | $22.81 | $22.91 | $22.78 | $22.91 | $22.91 | 837,013 |
| 2024-05-14 | $22.70 | $22.78 | $22.67 | $22.78 | $22.78 | 583,476 |
| 2024-05-13 | $22.71 | $22.72 | $22.67 | $22.69 | $22.69 | 651,766 |
| 2024-05-10 | $22.66 | $22.69 | $22.63 | $22.69 | $22.69 | 452,144 |
| 2024-05-09 | $22.61 | $22.66 | $22.61 | $22.66 | $22.66 | 381,840 |
| 2024-05-08 | $22.59 | $22.65 | $22.58 | $22.65 | $22.65 | 519,057 |
| 2024-05-07 | $22.64 | $22.65 | $22.58 | $22.62 | $22.62 | 628,038 |
| 2024-05-06 | $22.50 | $22.61 | $22.50 | $22.61 | $22.61 | 759,024 |
| 2024-05-03 | $22.42 | $22.49 | $22.37 | $22.49 | $22.49 | 496,652 |
| 2024-05-02 | $22.26 | $22.36 | $22.16 | $22.33 | $22.33 | 606,273 |
| 2024-05-01 | $22.12 | $22.32 | $22.08 | $22.17 | $22.17 | 680,795 |
| 2024-04-30 | $22.26 | $22.28 | $22.13 | $22.15 | $22.15 | 669,847 |
| 2024-04-29 | $22.19 | $22.28 | $22.17 | $22.25 | $22.25 | 647,687 |
| 2024-04-26 | $22.28 | $22.28 | $22.07 | $22.15 | $22.15 | 493,160 |
| 2024-04-25 | $22.05 | $22.08 | $21.87 | $22.05 | $22.05 | 922,580 |
| 2024-04-24 | $22.45 | $22.47 | $22.34 | $22.44 | $22.14 | 942,043 |
| 2024-04-23 | $22.35 | $22.41 | $22.29 | $22.40 | $22.10 | 721,274 |
| 2024-04-22 | $21.99 | $22.25 | $21.98 | $22.22 | $21.92 | 736,667 |
| 2024-04-19 | $21.85 | $22.00 | $21.80 | $21.87 | $21.58 | 610,430 |
| 2024-04-18 | $22.09 | $22.09 | $21.86 | $21.94 | $21.65 | 522,953 |
| 2024-04-17 | $21.90 | $22.03 | $21.78 | $22.00 | $21.70 | 522,411 |
| 2024-04-16 | $21.82 | $21.89 | $21.65 | $21.84 | $21.55 | 681,781 |
| 2024-04-15 | $22.17 | $22.19 | $21.65 | $21.84 | $21.55 | 1,560,506 |
| 2024-04-12 | $22.20 | $22.21 | $21.96 | $22.09 | $21.79 | 1,141,743 |
| 2024-04-11 | $22.35 | $22.35 | $22.09 | $22.28 | $21.98 | 791,241 |
| 2024-04-10 | $22.47 | $22.47 | $22.19 | $22.31 | $22.01 | 1,669,959 |
| 2024-04-09 | $22.53 | $22.55 | $22.39 | $22.55 | $22.25 | 738,107 |
| 2024-04-08 | $22.38 | $22.50 | $22.37 | $22.45 | $22.15 | 744,092 |
| 2024-04-05 | $22.42 | $22.46 | $22.35 | $22.37 | $22.37 | 814,995 |
| 2024-04-04 | $22.56 | $22.58 | $22.35 | $22.42 | $22.42 | 618,753 |
| 2024-04-03 | $22.51 | $22.53 | $22.40 | $22.53 | $22.53 | 971,294 |
| 2024-04-02 | $22.57 | $22.59 | $22.45 | $22.51 | $22.51 | 1,054,266 |
| 2024-04-01 | $22.69 | $22.69 | $22.55 | $22.62 | $22.62 | 993,230 |
| 2024-03-28 | $22.70 | $22.72 | $22.65 | $22.66 | $22.66 | 594,066 |
| 2024-03-27 | $22.71 | $22.71 | $22.60 | $22.70 | $22.70 | 755,674 |
| 2024-03-26 | $22.66 | $22.67 | $22.62 | $22.65 | $22.65 | 745,295 |
| 2024-03-25 | $22.65 | $22.66 | $22.59 | $22.61 | $22.61 | 1,132,718 |
| 2024-03-22 | $22.89 | $22.92 | $22.86 | $22.90 | $22.60 | 963,466 |
| 2024-03-21 | $22.89 | $22.89 | $22.83 | $22.86 | $22.56 | 740,136 |
| 2024-03-20 | $22.79 | $22.86 | $22.76 | $22.86 | $22.56 | 580,900 |
| 2024-03-19 | $22.72 | $22.78 | $22.66 | $22.75 | $22.45 | 673,491 |
| 2024-03-18 | $22.64 | $22.70 | $22.62 | $22.68 | $22.38 | 736,792 |
| 2024-03-15 | $22.64 | $22.68 | $22.53 | $22.62 | $22.32 | 601,422 |
| 2024-03-14 | $22.83 | $22.83 | $22.59 | $22.69 | $22.39 | 667,196 |
| 2024-03-13 | $22.81 | $22.81 | $22.75 | $22.80 | $22.50 | 496,293 |
| 2024-03-12 | $22.69 | $22.77 | $22.67 | $22.77 | $22.47 | 395,670 |
| 2024-03-11 | $22.65 | $22.71 | $22.57 | $22.69 | $22.39 | 649,473 |
| 2024-03-08 | $22.74 | $22.75 | $22.57 | $22.64 | $22.34 | 640,718 |
| 2024-03-07 | $22.78 | $22.78 | $22.65 | $22.68 | $22.38 | 577,448 |
| 2024-03-06 | $22.73 | $22.76 | $22.67 | $22.71 | $22.41 | 527,797 |
| 2024-03-05 | $22.80 | $22.80 | $22.63 | $22.65 | $22.35 | 964,802 |
| 2024-03-04 | $22.80 | $22.81 | $22.74 | $22.76 | $22.46 | 694,680 |
| 2024-03-01 | $22.75 | $22.81 | $22.74 | $22.74 | $22.44 | 662,004 |
| 2024-02-29 | $22.71 | $22.75 | $22.69 | $22.75 | $22.45 | 567,749 |
| 2024-02-28 | $22.72 | $22.72 | $22.67 | $22.71 | $22.41 | 632,770 |
| 2024-02-27 | $22.66 | $22.73 | $22.66 | $22.71 | $22.41 | 536,124 |
| 2024-02-26 | $22.69 | $22.73 | $22.65 | $22.66 | $22.36 | 1,021,470 |
| 2024-02-23 | $22.87 | $22.95 | $22.85 | $22.91 | $22.31 | 695,512 |
| 2024-02-22 | $22.84 | $22.90 | $22.80 | $22.80 | $22.21 | 923,286 |
| 2024-02-21 | $22.75 | $22.78 | $22.70 | $22.75 | $22.16 | 556,056 |
| 2024-02-20 | $22.84 | $22.84 | $22.69 | $22.72 | $22.13 | 1,131,362 |
| 2024-02-16 | $22.82 | $22.85 | $22.74 | $22.85 | $22.26 | 536,839 |
| 2024-02-15 | $22.77 | $22.80 | $22.73 | $22.80 | $22.21 | 488,657 |
| 2024-02-14 | $22.79 | $22.80 | $22.64 | $22.71 | $22.12 | 439,960 |
| 2024-02-13 | $22.76 | $22.76 | $22.51 | $22.68 | $22.09 | 848,749 |
| 2024-02-12 | $22.87 | $22.91 | $22.77 | $22.78 | $22.19 | 588,293 |
| 2024-02-09 | $22.94 | $22.94 | $22.82 | $22.84 | $22.25 | 589,857 |
| 2024-02-08 | $22.91 | $22.91 | $22.80 | $22.91 | $22.31 | 369,000 |
| 2024-02-07 | $22.88 | $22.89 | $22.85 | $22.89 | $22.30 | 260,967 |
| 2024-02-06 | $22.70 | $22.88 | $22.70 | $22.88 | $22.29 | 294,770 |
| 2024-02-05 | $22.69 | $22.79 | $22.63 | $22.78 | $22.19 | 455,935 |
| 2024-02-02 | $22.67 | $22.71 | $22.62 | $22.69 | $22.69 | 429,692 |
| 2024-02-01 | $22.75 | $22.75 | $22.64 | $22.68 | $22.68 | 681,156 |
| 2024-01-31 | $22.73 | $22.77 | $22.64 | $22.69 | $22.69 | 599,675 |
| 2024-01-30 | $22.75 | $22.79 | $22.73 | $22.77 | $22.77 | 349,522 |
| 2024-01-29 | $22.75 | $22.76 | $22.68 | $22.75 | $22.75 | 595,510 |
| 2024-01-26 | $22.75 | $22.75 | $22.67 | $22.75 | $22.75 | 638,695 |
| 2024-01-25 | $22.97 | $23.00 | $22.91 | $22.97 | $22.67 | 472,022 |
| 2024-01-24 | $23.14 | $23.14 | $22.95 | $22.98 | $22.68 | 616,722 |
| 2024-01-23 | $23.00 | $23.09 | $23.00 | $23.09 | $22.79 | 913,644 |
| 2024-01-22 | $22.95 | $22.98 | $22.90 | $22.98 | $22.68 | 579,556 |
| 2024-01-19 | $22.90 | $22.90 | $22.79 | $22.88 | $22.58 | 482,500 |
| 2024-01-18 | $22.90 | $22.90 | $22.74 | $22.78 | $22.48 | 459,290 |
| 2024-01-17 | $22.89 | $22.89 | $22.69 | $22.78 | $22.78 | 563,657 |
| 2024-01-16 | $23.00 | $23.00 | $22.84 | $22.94 | $22.94 | 513,426 |
| 2024-01-12 | $23.03 | $23.06 | $22.96 | $23.04 | $23.04 | 620,481 |
| 2024-01-11 | $23.02 | $23.05 | $22.89 | $23.01 | $23.01 | 341,847 |
| 2024-01-10 | $22.99 | $23.01 | $22.95 | $22.99 | $22.99 | 503,239 |
| 2024-01-09 | $22.93 | $22.99 | $22.86 | $22.99 | $22.99 | 387,696 |
| 2024-01-08 | $22.78 | $22.90 | $22.76 | $22.87 | $22.87 | 470,340 |
| 2024-01-05 | $22.75 | $22.84 | $22.71 | $22.78 | $22.78 | 284,798 |
| 2024-01-04 | $22.79 | $22.79 | $22.69 | $22.77 | $22.77 | 531,221 |
| 2024-01-03 | $22.80 | $22.80 | $22.63 | $22.73 | $22.73 | 401,566 |
| 2024-01-02 | $22.71 | $22.82 | $22.62 | $22.82 | $22.82 | 1,032,026 |
| 2023-12-29 | $22.81 | $22.81 | $22.75 | $22.78 | $22.78 | 323,012 |
| 2023-12-28 | $22.78 | $22.82 | $22.77 | $22.80 | $22.80 | 364,928 |
| 2023-12-27 | $22.66 | $22.78 | $22.66 | $22.78 | $22.78 | 327,046 |
| 2023-12-26 | $22.68 | $22.70 | $22.59 | $22.67 | $22.67 | 639,395 |
| 2023-12-22 | $23.00 | $23.01 | $22.83 | $22.93 | $22.62 | 456,832 |
| 2023-12-21 | $22.88 | $22.97 | $22.85 | $22.92 | $22.61 | 382,733 |
| 2023-12-20 | $23.04 | $23.04 | $22.83 | $22.83 | $22.52 | 1,485,532 |
| 2023-12-19 | $23.07 | $23.07 | $22.97 | $23.00 | $22.69 | 419,195 |
| 2023-12-18 | $23.16 | $23.16 | $23.03 | $23.07 | $22.76 | 470,654 |
| 2023-12-15 | $23.17 | $23.17 | $23.08 | $23.13 | $22.82 | 412,573 |
| 2023-12-14 | $23.14 | $23.18 | $23.09 | $23.18 | $22.87 | 896,480 |
| 2023-12-13 | $23.00 | $23.10 | $22.93 | $23.10 | $22.79 | 498,894 |
| 2023-12-12 | $22.89 | $22.99 | $22.88 | $22.99 | $22.68 | 470,620 |
| 2023-12-11 | $22.82 | $22.89 | $22.78 | $22.89 | $22.58 | 452,590 |
| 2023-12-08 | $22.78 | $22.82 | $22.75 | $22.82 | $22.51 | 277,032 |
| 2023-12-07 | $22.79 | $22.80 | $22.72 | $22.78 | $22.47 | 277,350 |
| 2023-12-06 | $22.71 | $22.76 | $22.70 | $22.75 | $22.45 | 255,037 |
| 2023-12-05 | $22.65 | $22.74 | $22.65 | $22.70 | $22.40 | 368,401 |
| 2023-12-04 | $22.70 | $22.72 | $22.63 | $22.66 | $22.36 | 985,333 |
| 2023-12-01 | $22.70 | $22.77 | $22.68 | $22.77 | $22.77 | 330,262 |
| 2023-11-30 | $22.72 | $22.72 | $22.65 | $22.70 | $22.70 | 312,756 |
| 2023-11-29 | $22.74 | $22.75 | $22.68 | $22.73 | $22.73 | 614,307 |
| 2023-11-28 | $22.62 | $22.73 | $22.62 | $22.73 | $22.73 | 367,768 |
| 2023-11-27 | $22.82 | $22.82 | $22.62 | $22.65 | $22.65 | 581,960 |
| 2023-11-24 | $22.98 | $23.00 | $22.89 | $23.00 | $22.70 | 364,586 |
| 2023-11-22 | $23.00 | $23.00 | $22.90 | $22.94 | $22.64 | 545,661 |
| 2023-11-21 | $22.89 | $22.95 | $22.88 | $22.95 | $22.95 | 372,625 |
| 2023-11-20 | $22.92 | $22.92 | $22.87 | $22.92 | $22.92 | 686,383 |
| 2023-11-17 | $22.91 | $22.91 | $22.84 | $22.90 | $22.90 | 389,894 |
| 2023-11-16 | $22.86 | $22.86 | $22.76 | $22.85 | $22.85 | 341,463 |
| 2023-11-15 | $22.83 | $22.83 | $22.72 | $22.79 | $22.79 | 445,063 |
| 2023-11-14 | $22.96 | $22.96 | $22.73 | $22.73 | $22.73 | 518,281 |
| 2023-11-13 | $22.69 | $22.73 | $22.64 | $22.71 | $22.71 | 242,690 |
| 2023-11-10 | $22.65 | $22.70 | $22.62 | $22.67 | $22.67 | 270,390 |
| 2023-11-09 | $22.75 | $22.75 | $22.55 | $22.59 | $22.59 | 404,935 |
| 2023-11-08 | $22.71 | $22.74 | $22.59 | $22.74 | $22.74 | 332,340 |
| 2023-11-07 | $22.64 | $22.64 | $22.55 | $22.64 | $22.64 | 531,245 |
| 2023-11-06 | $22.53 | $22.58 | $22.48 | $22.57 | $22.57 | 551,068 |
| 2023-11-03 | $22.49 | $22.52 | $22.40 | $22.50 | $22.50 | 680,427 |
| 2023-11-02 | $22.35 | $22.40 | $22.28 | $22.36 | $22.36 | 384,563 |
| 2023-11-01 | $22.02 | $22.24 | $22.02 | $22.24 | $22.24 | 476,878 |
| 2023-10-31 | $21.72 | $21.97 | $21.71 | $21.96 | $21.96 | 350,901 |
| 2023-10-30 | $21.56 | $21.77 | $21.55 | $21.70 | $21.70 | 320,871 |
| 2023-10-27 | $21.68 | $21.71 | $21.46 | $21.51 | $21.51 | 373,561 |
| 2023-10-26 | $21.80 | $21.80 | $21.45 | $21.59 | $21.59 | 538,942 |
| 2023-10-25 | $22.00 | $22.13 | $21.85 | $21.95 | $21.65 | 406,554 |
| 2023-10-24 | $22.03 | $22.17 | $22.00 | $22.13 | $21.83 | 445,252 |
| 2023-10-23 | $21.79 | $22.06 | $21.68 | $22.06 | $21.76 | 493,742 |
| 2023-10-20 | $21.80 | $21.90 | $21.77 | $21.88 | $21.58 | 465,927 |
| 2023-10-19 | $22.15 | $22.15 | $21.81 | $21.81 | $21.51 | 627,006 |
| 2023-10-18 | $22.24 | $22.24 | $22.03 | $22.07 | $21.77 | 568,271 |
| 2023-10-17 | $22.35 | $22.37 | $22.18 | $22.24 | $21.94 | 327,027 |
| 2023-10-16 | $22.32 | $22.36 | $22.23 | $22.36 | $22.05 | 496,233 |
| 2023-10-13 | $22.50 | $22.50 | $22.14 | $22.20 | $21.90 | 419,701 |
| 2023-10-12 | $22.52 | $22.56 | $22.31 | $22.44 | $22.13 | 294,881 |
| 2023-10-11 | $22.50 | $22.52 | $22.38 | $22.52 | $22.21 | 261,378 |
| 2023-10-10 | $22.44 | $22.50 | $22.32 | $22.38 | $22.07 | 388,015 |
| 2023-10-09 | $22.18 | $22.35 | $22.16 | $22.35 | $22.04 | 281,585 |
| 2023-10-06 | $22.16 | $22.34 | $22.06 | $22.29 | $22.29 | 430,932 |
| 2023-10-05 | $22.19 | $22.21 | $22.03 | $22.21 | $22.21 | 261,121 |
| 2023-10-04 | $22.14 | $22.21 | $22.03 | $22.20 | $22.20 | 392,084 |
| 2023-10-03 | $22.40 | $22.40 | $22.04 | $22.06 | $22.06 | 706,512 |
| 2023-10-02 | $22.50 | $22.50 | $22.35 | $22.45 | $22.45 | 542,654 |
| 2023-09-29 | $22.57 | $22.64 | $22.45 | $22.51 | $22.51 | 411,881 |
| 2023-09-28 | $22.30 | $22.51 | $22.22 | $22.49 | $22.49 | 565,286 |
| 2023-09-27 | $22.49 | $22.49 | $22.17 | $22.33 | $22.33 | 556,087 |
| 2023-09-26 | $22.86 | $22.86 | $22.59 | $22.65 | $22.35 | 805,714 |
| 2023-09-25 | $22.99 | $22.99 | $22.78 | $22.87 | $22.57 | 775,548 |
| 2023-09-22 | $22.97 | $22.97 | $22.87 | $22.92 | $22.62 | 599,973 |
| 2023-09-21 | $23.08 | $23.08 | $22.86 | $22.92 | $22.92 | 597,719 |
| 2023-09-20 | $23.19 | $23.22 | $23.05 | $23.08 | $23.08 | 749,759 |
| 2023-09-19 | $23.17 | $23.17 | $23.01 | $23.10 | $23.10 | 353,758 |
| 2023-09-18 | $23.14 | $23.18 | $23.09 | $23.15 | $23.15 | 649,321 |
| 2023-09-15 | $23.19 | $23.19 | $23.08 | $23.10 | $23.10 | 383,234 |
| 2023-09-14 | $23.15 | $23.17 | $23.10 | $23.17 | $23.17 | 225,181 |
| 2023-09-13 | $23.06 | $23.12 | $23.04 | $23.10 | $23.10 | 354,900 |
| 2023-09-12 | $23.09 | $23.10 | $23.02 | $23.06 | $23.06 | 300,260 |
| 2023-09-11 | $23.00 | $23.07 | $22.97 | $23.07 | $23.07 | 406,967 |
| 2023-09-08 | $22.91 | $23.00 | $22.91 | $22.99 | $22.99 | 265,261 |
| 2023-09-07 | $22.80 | $22.91 | $22.77 | $22.91 | $22.91 | 181,933 |
| 2023-09-06 | $22.90 | $22.91 | $22.78 | $22.88 | $22.88 | 307,128 |
| 2023-09-05 | $22.93 | $22.93 | $22.83 | $22.93 | $22.93 | 428,351 |
| 2023-09-01 | $22.99 | $23.02 | $22.88 | $22.93 | $22.93 | 362,683 |
| 2023-08-31 | $22.80 | $22.92 | $22.80 | $22.90 | $22.90 | 402,473 |
| 2023-08-30 | $22.76 | $22.85 | $22.72 | $22.83 | $22.83 | 402,795 |
| 2023-08-29 | $22.68 | $22.75 | $22.62 | $22.69 | $22.69 | 305,774 |
| 2023-08-28 | $22.68 | $22.71 | $22.60 | $22.71 | $22.71 | 456,140 |
| 2023-08-25 | $22.80 | $22.87 | $22.63 | $22.87 | $22.57 | 357,870 |
| 2023-08-24 | $22.88 | $22.88 | $22.66 | $22.70 | $22.40 | 253,915 |
| 2023-08-23 | $22.70 | $22.82 | $22.68 | $22.80 | $22.50 | 350,079 |
| 2023-08-22 | $22.80 | $22.80 | $22.61 | $22.69 | $22.39 | 343,313 |
| 2023-08-21 | $22.70 | $22.70 | $22.56 | $22.70 | $22.40 | 353,434 |
| 2023-08-18 | $22.50 | $22.68 | $22.46 | $22.68 | $22.38 | 327,220 |
| 2023-08-17 | $22.70 | $22.76 | $22.52 | $22.58 | $22.29 | 265,082 |
| 2023-08-16 | $22.74 | $22.84 | $22.66 | $22.74 | $22.44 | 227,909 |
| 2023-08-15 | $22.90 | $22.90 | $22.71 | $22.76 | $22.46 | 469,285 |
| 2023-08-14 | $22.78 | $22.91 | $22.75 | $22.90 | $22.60 | 347,463 |
| 2023-08-11 | $22.70 | $22.87 | $22.70 | $22.81 | $22.81 | 229,902 |
| 2023-08-10 | $22.80 | $22.95 | $22.70 | $22.77 | $22.77 | 323,920 |
| 2023-08-09 | $22.80 | $22.87 | $22.69 | $22.80 | $22.80 | 220,520 |
| 2023-08-08 | $22.77 | $22.77 | $22.58 | $22.75 | $22.75 | 379,492 |
| 2023-08-07 | $22.74 | $22.84 | $22.72 | $22.84 | $22.84 | 397,643 |
| 2023-08-04 | $22.74 | $22.84 | $22.67 | $22.74 | $22.74 | 218,821 |
| 2023-08-03 | $22.53 | $22.68 | $22.51 | $22.65 | $22.65 | 195,743 |
| 2023-08-02 | $22.71 | $22.74 | $22.60 | $22.63 | $22.63 | 1,035,679 |
| 2023-08-01 | $22.81 | $22.87 | $22.80 | $22.81 | $22.81 | 526,869 |
| 2023-07-31 | $22.90 | $22.93 | $22.81 | $22.85 | $22.85 | 566,817 |
| 2023-07-28 | $22.83 | $22.91 | $22.81 | $22.89 | $22.89 | 448,902 |
| 2023-07-27 | $22.97 | $23.00 | $22.72 | $22.80 | $22.80 | 404,363 |
| 2023-07-26 | $22.95 | $22.95 | $22.85 | $22.93 | $22.93 | 473,998 |
| 2023-07-25 | $23.15 | $23.20 | $23.13 | $23.17 | $22.87 | 648,403 |
| 2023-07-24 | $23.11 | $23.16 | $23.08 | $23.15 | $22.85 | 753,123 |
| 2023-07-21 | $23.13 | $23.13 | $23.06 | $23.12 | $22.82 | 367,533 |
| 2023-07-20 | $23.06 | $23.07 | $23.00 | $23.05 | $22.75 | 330,598 |
| 2023-07-19 | $23.15 | $23.15 | $23.04 | $23.09 | $22.79 | 381,627 |
| 2023-07-18 | $23.14 | $23.15 | $23.09 | $23.12 | $22.82 | 446,305 |
| 2023-07-17 | $23.14 | $23.16 | $23.10 | $23.13 | $22.83 | 347,881 |
| 2023-07-14 | $23.12 | $23.14 | $23.01 | $23.12 | $22.82 | 240,835 |
| 2023-07-13 | $23.11 | $23.25 | $23.07 | $23.14 | $22.84 | 303,089 |
| 2023-07-12 | $23.04 | $23.09 | $23.01 | $23.05 | $22.75 | 407,159 |
| 2023-07-11 | $22.99 | $23.00 | $22.92 | $22.99 | $22.69 | 353,220 |
| 2023-07-10 | $22.85 | $22.95 | $22.85 | $22.94 | $22.64 | 410,728 |
| 2023-07-07 | $22.85 | $22.94 | $22.81 | $22.88 | $22.88 | 270,771 |
| 2023-07-06 | $22.94 | $22.94 | $22.65 | $22.81 | $22.81 | 521,804 |
| 2023-07-05 | $22.95 | $22.99 | $22.80 | $22.99 | $22.99 | 386,653 |
| 2023-07-03 | $22.97 | $22.99 | $22.92 | $22.95 | $22.95 | 266,598 |
| 2023-06-30 | $22.90 | $22.96 | $22.86 | $22.95 | $22.95 | 242,043 |
| 2023-06-29 | $22.91 | $22.92 | $22.85 | $22.88 | $22.88 | 274,363 |
| 2023-06-28 | $22.83 | $22.94 | $22.81 | $22.94 | $22.94 | 304,917 |
| 2023-06-27 | $22.80 | $22.85 | $22.75 | $22.83 | $22.83 | 402,153 |
| 2023-06-26 | $23.02 | $23.07 | $23.00 | $23.07 | $22.75 | 458,801 |
| 2023-06-23 | $23.02 | $23.02 | $22.94 | $23.02 | $23.02 | 511,499 |
| 2023-06-22 | $22.99 | $23.02 | $22.92 | $23.00 | $23.00 | 343,817 |
| 2023-06-21 | $22.97 | $22.98 | $22.92 | $22.97 | $22.97 | 467,109 |
| 2023-06-20 | $22.97 | $22.97 | $22.87 | $22.92 | $22.92 | 511,288 |
| 2023-06-16 | $22.85 | $22.94 | $22.80 | $22.92 | $22.92 | 285,754 |
| 2023-06-15 | $22.92 | $22.96 | $22.81 | $22.87 | $22.87 | 309,295 |
| 2023-06-14 | $22.86 | $22.91 | $22.81 | $22.91 | $22.91 | 310,180 |
| 2023-06-13 | $22.87 | $22.87 | $22.79 | $22.83 | $22.83 | 356,635 |
| 2023-06-12 | $22.87 | $22.87 | $22.75 | $22.83 | $22.83 | 395,630 |
| 2023-06-09 | $22.82 | $22.84 | $22.75 | $22.83 | $22.83 | 212,062 |
| 2023-06-08 | $22.66 | $22.80 | $22.65 | $22.79 | $22.79 | 479,130 |
| 2023-06-07 | $22.69 | $22.76 | $22.66 | $22.72 | $22.72 | 318,732 |
| 2023-06-06 | $22.55 | $22.77 | $22.45 | $22.77 | $22.77 | 274,969 |
| 2023-06-05 | $22.55 | $22.66 | $22.44 | $22.49 | $22.49 | 413,000 |
| 2023-06-02 | $22.37 | $22.52 | $22.32 | $22.51 | $22.51 | 334,536 |
| 2023-06-01 | $22.11 | $22.30 | $21.93 | $22.29 | $22.29 | 335,157 |
| 2023-05-31 | $22.07 | $22.10 | $21.95 | $22.09 | $22.09 | 276,602 |
| 2023-05-30 | $22.02 | $22.10 | $21.80 | $22.03 | $22.03 | 462,528 |
| 2023-05-26 | $21.88 | $22.02 | $21.87 | $22.01 | $22.01 | 153,631 |
| 2023-05-25 | $21.85 | $21.88 | $21.73 | $21.80 | $21.80 | 205,123 |
| 2023-05-24 | $22.14 | $22.14 | $22.02 | $22.02 | $21.70 | 214,360 |
| 2023-05-23 | $22.24 | $22.24 | $22.10 | $22.20 | $21.88 | 324,793 |
| 2023-05-22 | $22.21 | $22.25 | $22.10 | $22.22 | $21.90 | 254,720 |
| 2023-05-19 | $22.26 | $22.35 | $22.12 | $22.20 | $22.20 | 163,191 |
| 2023-05-18 | $22.12 | $22.21 | $22.08 | $22.21 | $22.21 | 144,217 |
| 2023-05-17 | $22.07 | $22.12 | $22.02 | $22.12 | $22.12 | 179,188 |
| 2023-05-16 | $22.18 | $22.18 | $21.93 | $22.02 | $22.02 | 207,177 |
| 2023-05-15 | $22.09 | $22.15 | $22.00 | $22.15 | $22.15 | 269,379 |
| 2023-05-12 | $22.08 | $22.10 | $21.91 | $22.04 | $22.04 | 132,284 |
| 2023-05-11 | $21.94 | $22.05 | $21.81 | $22.05 | $22.05 | 149,143 |
| 2023-05-10 | $21.93 | $21.98 | $21.78 | $21.98 | $21.98 | 198,933 |
| 2023-05-09 | $21.90 | $21.90 | $21.75 | $21.82 | $21.82 | 128,558 |
| 2023-05-08 | $21.89 | $21.91 | $21.73 | $21.91 | $21.91 | 169,316 |
| 2023-05-05 | $21.73 | $21.80 | $21.54 | $21.78 | $21.78 | 116,914 |
| 2023-05-04 | $21.73 | $21.73 | $21.42 | $21.51 | $21.51 | 287,219 |
| 2023-05-03 | $21.79 | $21.79 | $21.63 | $21.69 | $21.69 | 471,364 |
| 2023-05-02 | $21.91 | $21.91 | $21.55 | $21.81 | $21.81 | 337,656 |
| 2023-05-01 | $21.70 | $21.90 | $21.69 | $21.85 | $21.85 | 235,672 |
| 2023-04-28 | $21.79 | $21.79 | $21.68 | $21.71 | $21.71 | 202,703 |
| 2023-04-27 | $21.74 | $21.76 | $21.65 | $21.72 | $21.72 | 199,645 |
| 2023-04-26 | $21.69 | $21.74 | $21.55 | $21.64 | $21.64 | 210,288 |
| 2023-04-25 | $21.82 | $21.85 | $21.50 | $21.57 | $21.57 | 323,555 |
| 2023-04-24 | $22.14 | $22.15 | $22.04 | $22.10 | $21.78 | 450,163 |
| 2023-04-21 | $22.18 | $22.18 | $22.05 | $22.12 | $22.12 | 188,645 |
| 2023-04-20 | $22.19 | $22.19 | $22.02 | $22.12 | $22.12 | 243,476 |
| 2023-04-19 | $22.18 | $22.21 | $22.10 | $22.15 | $22.15 | 177,574 |
| 2023-04-18 | $22.29 | $22.30 | $22.15 | $22.16 | $22.16 | 155,588 |
| 2023-04-17 | $22.14 | $22.25 | $22.10 | $22.17 | $22.17 | 114,320 |
| 2023-04-14 | $22.19 | $22.20 | $22.01 | $22.14 | $22.14 | 148,933 |
| 2023-04-13 | $22.13 | $22.15 | $22.06 | $22.13 | $22.13 | 246,528 |
| 2023-04-12 | $22.18 | $22.22 | $21.98 | $22.04 | $22.04 | 126,419 |
| 2023-04-11 | $22.01 | $22.08 | $21.98 | $22.06 | $22.06 | 142,667 |
| 2023-04-10 | $21.88 | $21.98 | $21.85 | $21.97 | $21.97 | 181,124 |
| 2023-04-06 | $21.94 | $21.94 | $21.72 | $21.88 | $21.88 | 173,480 |
| 2023-04-05 | $21.80 | $21.92 | $21.66 | $21.83 | $21.83 | 175,178 |
| 2023-04-04 | $21.92 | $21.95 | $21.68 | $21.78 | $21.78 | 201,899 |
| 2023-04-03 | $21.91 | $21.92 | $21.71 | $21.89 | $21.89 | 235,300 |
| 2023-03-31 | $21.68 | $21.80 | $21.68 | $21.75 | $21.75 | 230,030 |
| 2023-03-30 | $21.83 | $21.84 | $21.60 | $21.65 | $21.65 | 140,624 |
| 2023-03-29 | $21.71 | $21.78 | $21.64 | $21.75 | $21.75 | 164,529 |
| 2023-03-28 | $21.55 | $21.67 | $21.50 | $21.59 | $21.59 | 65,346 |
| 2023-03-27 | $21.44 | $21.60 | $21.39 | $21.57 | $21.57 | 166,647 |
| 2023-03-24 | $21.29 | $21.72 | $21.07 | $21.72 | $21.40 | 284,765 |
| 2023-03-23 | $21.78 | $21.94 | $21.33 | $21.47 | $21.16 | 183,832 |
| 2023-03-22 | $21.73 | $21.96 | $21.62 | $21.64 | $21.32 | 162,875 |
| 2023-03-21 | $21.61 | $21.80 | $21.52 | $21.77 | $21.45 | 162,712 |
| 2023-03-20 | $21.20 | $21.46 | $21.06 | $21.41 | $21.41 | 244,153 |
| 2023-03-17 | $21.49 | $21.49 | $21.11 | $21.22 | $21.22 | 338,427 |
| 2023-03-16 | $21.41 | $21.60 | $21.05 | $21.60 | $21.60 | 107,943 |
| 2023-03-15 | $21.28 | $21.30 | $20.95 | $21.30 | $21.30 | 246,696 |
| 2023-03-14 | $21.73 | $21.74 | $21.37 | $21.61 | $21.61 | 148,954 |
| 2023-03-13 | $21.40 | $21.49 | $21.06 | $21.49 | $21.49 | 342,756 |
| 2023-03-10 | $21.93 | $21.93 | $21.06 | $21.49 | $21.49 | 343,817 |
| 2023-03-09 | $22.35 | $22.39 | $21.90 | $21.92 | $21.92 | 235,056 |
| 2023-03-08 | $22.37 | $22.37 | $22.22 | $22.36 | $22.36 | 156,747 |
| 2023-03-07 | $22.36 | $22.40 | $22.17 | $22.28 | $22.28 | 193,191 |
| 2023-03-06 | $22.40 | $22.40 | $22.31 | $22.39 | $22.39 | 296,677 |
| 2023-03-03 | $22.20 | $22.33 | $22.16 | $22.33 | $22.33 | 201,266 |
| 2023-03-02 | $22.00 | $22.15 | $21.94 | $22.15 | $22.15 | 211,017 |
| 2023-03-01 | $22.14 | $22.23 | $21.91 | $22.03 | $22.03 | 223,766 |
| 2023-02-28 | $22.02 | $22.11 | $21.97 | $22.11 | $22.11 | 121,681 |
| 2023-02-27 | $21.96 | $22.02 | $21.93 | $22.02 | $22.02 | 165,360 |
| 2023-02-24 | $21.99 | $21.99 | $21.71 | $21.89 | $21.89 | 115,706 |
| 2023-02-23 | $22.02 | $22.07 | $21.86 | $22.07 | $22.07 | 122,345 |
| 2023-02-22 | $22.15 | $22.34 | $22.02 | $22.15 | $21.83 | 171,529 |
| 2023-02-21 | $22.28 | $22.31 | $22.01 | $22.10 | $21.78 | 215,974 |
| 2023-02-17 | $22.49 | $22.49 | $22.26 | $22.42 | $22.42 | 123,833 |
| 2023-02-16 | $22.62 | $22.69 | $22.44 | $22.51 | $22.51 | 152,581 |
| 2023-02-15 | $22.77 | $22.77 | $22.58 | $22.62 | $22.62 | 108,283 |
| 2023-02-14 | $22.50 | $22.62 | $22.46 | $22.62 | $22.62 | 78,760 |
| 2023-02-13 | $22.22 | $22.48 | $22.22 | $22.47 | $22.47 | 178,149 |
| 2023-02-10 | $22.36 | $22.36 | $22.11 | $22.26 | $22.26 | 89,375 |
| 2023-02-09 | $22.53 | $22.58 | $22.30 | $22.36 | $22.36 | 85,772 |
| 2023-02-08 | $22.66 | $22.66 | $22.39 | $22.49 | $22.49 | 131,328 |
| 2023-02-07 | $22.65 | $22.67 | $22.44 | $22.67 | $22.67 | 96,299 |
| 2023-02-06 | $22.60 | $22.82 | $22.50 | $22.57 | $22.57 | 155,039 |
| 2023-02-03 | $22.89 | $22.89 | $22.49 | $22.65 | $22.65 | 82,670 |
| 2023-02-02 | $22.87 | $22.95 | $22.58 | $22.70 | $22.70 | 112,813 |
| 2023-02-01 | $22.77 | $22.85 | $22.56 | $22.80 | $22.80 | 131,310 |
| 2023-01-31 | $22.68 | $22.68 | $22.40 | $22.68 | $22.68 | 145,659 |
| 2023-01-30 | $22.65 | $22.65 | $22.46 | $22.57 | $22.57 | 74,539 |
| 2023-01-27 | $22.68 | $22.68 | $22.61 | $22.67 | $22.67 | 104,794 |
| 2023-01-26 | $22.71 | $22.71 | $22.50 | $22.60 | $22.60 | 98,224 |
| 2023-01-25 | $22.88 | $22.90 | $22.57 | $22.90 | $22.58 | 128,850 |
| 2023-01-24 | $22.61 | $22.89 | $22.61 | $22.89 | $22.57 | 96,016 |
| 2023-01-23 | $22.71 | $22.71 | $22.60 | $22.71 | $22.71 | 124,784 |
| 2023-01-20 | $22.69 | $22.69 | $22.43 | $22.69 | $22.69 | 214,325 |
| 2023-01-19 | $22.51 | $22.69 | $22.40 | $22.69 | $22.69 | 93,307 |
| 2023-01-18 | $22.69 | $22.75 | $22.46 | $22.58 | $22.58 | 1,018,695 |
| 2023-01-17 | $22.67 | $22.72 | $22.55 | $22.71 | $22.71 | 142,210 |
| 2023-01-13 | $22.50 | $22.74 | $22.49 | $22.74 | $22.74 | 76,525 |
| 2023-01-12 | $22.45 | $22.57 | $22.35 | $22.54 | $22.54 | 124,483 |
| 2023-01-11 | $22.34 | $22.37 | $22.29 | $22.35 | $22.35 | 75,887 |
| 2023-01-10 | $22.13 | $22.36 | $22.11 | $22.34 | $22.34 | 66,500 |
| 2023-01-09 | $22.23 | $22.23 | $22.05 | $22.08 | $22.08 | 86,562 |
| 2023-01-06 | $22.13 | $22.20 | $22.04 | $22.15 | $22.15 | 56,715 |
| 2023-01-05 | $22.03 | $22.03 | $21.90 | $22.03 | $22.03 | 64,568 |
| 2023-01-04 | $21.99 | $22.07 | $21.94 | $22.04 | $22.04 | 76,803 |
| 2023-01-03 | $21.97 | $21.97 | $21.71 | $21.88 | $21.88 | 140,553 |
| 2022-12-30 | $21.85 | $21.91 | $21.76 | $21.90 | $21.90 | 161,698 |
| 2022-12-29 | $21.94 | $21.96 | $21.79 | $21.91 | $21.91 | 47,716 |
| 2022-12-28 | $21.89 | $21.92 | $21.75 | $21.84 | $21.84 | 59,088 |
| 2022-12-27 | $21.85 | $22.18 | $21.64 | $21.78 | $21.78 | 128,860 |
| 2022-12-23 | $22.06 | $22.20 | $21.95 | $22.17 | $21.82 | 45,081 |
| 2022-12-22 | $22.30 | $22.30 | $21.80 | $22.05 | $21.70 | 48,726 |
| 2022-12-21 | $22.26 | $22.33 | $22.18 | $22.28 | $21.93 | 61,719 |
| 2022-12-20 | $22.07 | $22.17 | $21.97 | $22.15 | $21.80 | 39,303 |
| 2022-12-19 | $22.01 | $22.14 | $21.89 | $22.09 | $21.74 | 102,116 |
| 2022-12-16 | $21.90 | $22.00 | $21.75 | $21.96 | $21.61 | 95,326 |
| 2022-12-15 | $22.20 | $22.20 | $21.82 | $21.98 | $21.63 | 55,410 |
| 2022-12-14 | $22.05 | $22.30 | $22.05 | $22.28 | $21.93 | 49,032 |
| 2022-12-13 | $22.06 | $22.20 | $21.87 | $22.12 | $21.77 | 82,714 |
| 2022-12-12 | $21.81 | $21.86 | $21.75 | $21.84 | $21.50 | 44,995 |
| 2022-12-09 | $21.89 | $21.90 | $21.75 | $21.80 | $21.46 | 34,392 |
| 2022-12-08 | $21.76 | $21.93 | $21.74 | $21.92 | $21.57 | 37,260 |
| 2022-12-07 | $21.85 | $21.85 | $21.74 | $21.74 | $21.40 | 35,010 |
| 2022-12-06 | $22.06 | $22.08 | $21.77 | $21.77 | $21.43 | 72,359 |
| 2022-12-05 | $22.09 | $22.10 | $21.86 | $22.00 | $21.65 | 54,825 |
| 2022-12-02 | $21.86 | $22.09 | $21.86 | $22.06 | $22.06 | 109,023 |
| 2022-12-01 | $21.98 | $21.98 | $21.80 | $21.98 | $21.98 | 48,729 |
| 2022-11-30 | $21.63 | $21.90 | $21.52 | $21.90 | $21.90 | 33,772 |
| 2022-11-29 | $21.57 | $21.63 | $21.50 | $21.53 | $21.53 | 59,676 |
| 2022-11-28 | $21.69 | $21.78 | $21.32 | $21.52 | $21.52 | 101,973 |
| 2022-11-25 | $21.77 | $21.84 | $21.67 | $21.84 | $21.84 | 69,596 |
| 2022-11-23 | $21.94 | $22.11 | $21.94 | $22.08 | $21.76 | 69,829 |
| 2022-11-22 | $21.73 | $22.00 | $21.73 | $22.00 | $21.68 | 122,515 |
| 2022-11-21 | $21.59 | $21.77 | $21.59 | $21.69 | $21.38 | 55,140 |
| 2022-11-18 | $21.73 | $21.73 | $21.58 | $21.63 | $21.32 | 42,741 |
| 2022-11-17 | $21.56 | $21.63 | $21.51 | $21.55 | $21.24 | 69,849 |
| 2022-11-16 | $21.51 | $21.66 | $21.47 | $21.66 | $21.35 | 115,482 |
| 2022-11-15 | $21.74 | $21.74 | $21.30 | $21.48 | $21.17 | 84,854 |
| 2022-11-14 | $21.52 | $21.65 | $21.52 | $21.53 | $21.22 | 44,117 |
| 2022-11-11 | $21.50 | $21.56 | $21.42 | $21.53 | $21.53 | 28,188 |
| 2022-11-10 | $21.46 | $21.50 | $21.32 | $21.32 | $21.32 | 164,593 |
| 2022-11-09 | $21.25 | $21.25 | $21.05 | $21.10 | $21.10 | 76,985 |
| 2022-11-08 | $21.46 | $21.46 | $21.18 | $21.30 | $21.30 | 32,502 |
| 2022-11-07 | $21.25 | $21.38 | $21.20 | $21.38 | $21.38 | 67,988 |
| 2022-11-04 | $21.41 | $21.45 | $21.17 | $21.21 | $21.21 | 88,332 |
| 2022-11-03 | $21.11 | $21.24 | $20.88 | $21.21 | $21.21 | 61,998 |
| 2022-11-02 | $21.22 | $21.32 | $21.07 | $21.19 | $21.19 | 144,211 |
| 2022-11-01 | $21.36 | $21.48 | $21.16 | $21.20 | $21.20 | 105,578 |
| 2022-10-31 | $21.22 | $21.25 | $21.03 | $21.22 | $21.22 | 83,432 |
| 2022-10-28 | $21.14 | $21.32 | $21.08 | $21.24 | $21.24 | 107,161 |
| 2022-10-27 | $21.13 | $21.13 | $20.90 | $21.09 | $21.09 | 60,989 |
| 2022-10-26 | $20.99 | $21.09 | $20.83 | $21.09 | $21.09 | 84,038 |
| 2022-10-25 | $21.04 | $21.20 | $20.97 | $21.20 | $20.88 | 87,700 |
| 2022-10-24 | $20.96 | $21.02 | $20.80 | $20.97 | $20.66 | 65,074 |
| 2022-10-21 | $20.97 | $20.97 | $20.81 | $20.96 | $20.96 | 46,844 |
| 2022-10-20 | $20.83 | $20.94 | $20.70 | $20.84 | $20.84 | 55,714 |
| 2022-10-19 | $20.91 | $20.93 | $20.73 | $20.75 | $20.75 | 123,130 |
| 2022-10-18 | $20.92 | $20.97 | $20.77 | $20.97 | $20.97 | 18,048 |
| 2022-10-17 | $20.82 | $20.90 | $20.75 | $20.75 | $20.75 | 61,445 |
| 2022-10-14 | $20.85 | $21.11 | $20.56 | $20.74 | $20.74 | 63,922 |
| 2022-10-13 | $20.69 | $20.86 | $20.56 | $20.82 | $20.82 | 62,832 |
| 2022-10-12 | $20.63 | $20.76 | $20.63 | $20.75 | $20.75 | 38,853 |
| 2022-10-11 | $20.64 | $20.78 | $20.55 | $20.72 | $20.72 | 37,071 |
| 2022-10-10 | $20.92 | $20.92 | $20.57 | $20.74 | $20.74 | 70,170 |
| 2022-10-07 | $21.11 | $21.16 | $20.76 | $20.94 | $20.94 | 54,222 |
| 2022-10-06 | $21.35 | $21.61 | $21.00 | $21.18 | $21.18 | 33,887 |
| 2022-10-05 | $21.33 | $21.33 | $21.10 | $21.33 | $21.33 | 53,114 |
| 2022-10-04 | $21.42 | $21.42 | $21.17 | $21.33 | $21.33 | 64,218 |
| 2022-10-03 | $20.98 | $21.22 | $20.94 | $21.12 | $21.12 | 104,597 |
| 2022-09-30 | $20.92 | $21.13 | $20.79 | $20.90 | $20.90 | 62,412 |
| 2022-09-29 | $21.00 | $21.04 | $20.77 | $20.91 | $20.91 | 64,284 |
| 2022-09-28 | $20.90 | $21.17 | $20.80 | $21.17 | $21.17 | 77,745 |
| 2022-09-27 | $21.19 | $21.19 | $20.65 | $20.90 | $20.90 | 105,258 |
| 2022-09-26 | $21.43 | $21.56 | $21.18 | $21.31 | $21.31 | 40,733 |
| 2022-09-23 | $21.87 | $21.87 | $21.23 | $21.47 | $21.47 | 130,275 |
| 2022-09-22 | $21.95 | $22.08 | $21.82 | $21.99 | $21.99 | 72,676 |
| 2022-09-21 | $22.18 | $22.35 | $21.95 | $21.95 | $21.95 | 47,721 |
| 2022-09-20 | $22.24 | $22.24 | $22.00 | $22.00 | $22.00 | 120,272 |
| 2022-09-19 | $22.05 | $22.38 | $21.98 | $22.22 | $22.22 | 73,661 |
| 2022-09-16 | $22.17 | $22.18 | $21.95 | $22.06 | $22.06 | 69,583 |
| 2022-09-15 | $22.24 | $22.31 | $22.12 | $22.23 | $22.23 | 28,486 |
| 2022-09-14 | $22.30 | $22.30 | $22.11 | $22.22 | $22.22 | 107,028 |
| 2022-09-13 | $22.64 | $22.64 | $22.12 | $22.21 | $22.21 | 94,903 |
| 2022-09-12 | $22.99 | $23.02 | $22.70 | $22.75 | $22.75 | 50,023 |
| 2022-09-09 | $22.80 | $22.99 | $22.71 | $22.87 | $22.87 | 94,297 |
| 2022-09-08 | $22.63 | $22.76 | $22.49 | $22.76 | $22.76 | 67,546 |
| 2022-09-07 | $22.36 | $22.62 | $22.24 | $22.56 | $22.56 | 33,192 |
| 2022-09-06 | $22.54 | $22.54 | $22.25 | $22.33 | $22.33 | 83,279 |
| 2022-09-02 | $22.70 | $22.80 | $22.33 | $22.50 | $22.50 | 51,599 |
| 2022-09-01 | $22.33 | $22.55 | $22.15 | $22.50 | $22.50 | 80,882 |
| 2022-08-31 | $22.36 | $22.55 | $22.33 | $22.44 | $22.44 | 50,899 |
| 2022-08-30 | $22.61 | $22.61 | $22.22 | $22.36 | $22.36 | 66,979 |
| 2022-08-29 | $22.42 | $22.51 | $22.29 | $22.51 | $22.51 | 94,732 |
| 2022-08-26 | $23.17 | $23.29 | $22.42 | $22.42 | $22.42 | 84,330 |
| 2022-08-25 | $23.31 | $23.40 | $23.20 | $23.40 | $23.07 | 61,130 |
| 2022-08-24 | $23.12 | $23.18 | $23.01 | $23.16 | $22.83 | 46,715 |
| 2022-08-23 | $23.02 | $23.10 | $22.93 | $22.95 | $22.63 | 66,976 |
| 2022-08-22 | $23.20 | $23.20 | $22.89 | $22.96 | $22.64 | 50,553 |
| 2022-08-19 | $23.54 | $23.54 | $23.10 | $23.21 | $22.88 | 56,010 |
| 2022-08-18 | $23.45 | $23.56 | $23.43 | $23.55 | $23.22 | 23,722 |
| 2022-08-17 | $23.68 | $23.68 | $23.30 | $23.38 | $23.05 | 64,628 |
| 2022-08-16 | $23.51 | $23.51 | $23.40 | $23.43 | $23.10 | 109,843 |
| 2022-08-15 | $23.35 | $23.55 | $23.35 | $23.51 | $23.18 | 41,855 |
| 2022-08-12 | $23.54 | $23.54 | $23.35 | $23.35 | $23.02 | 49,298 |
| 2022-08-11 | $23.41 | $23.43 | $23.20 | $23.25 | $22.92 | 71,110 |
| 2022-08-10 | $23.13 | $23.37 | $23.13 | $23.29 | $22.96 | 37,339 |
| 2022-08-09 | $23.05 | $23.09 | $22.97 | $22.97 | $22.65 | 66,131 |
| 2022-08-08 | $23.19 | $23.26 | $23.03 | $23.06 | $22.74 | 76,669 |
| 2022-08-05 | $23.02 | $23.28 | $22.96 | $23.22 | $22.89 | 34,508 |
| 2022-08-04 | $23.12 | $23.23 | $22.96 | $23.04 | $22.72 | 21,426 |
| 2022-08-03 | $22.99 | $23.12 | $22.88 | $23.12 | $22.79 | 47,777 |
| 2022-08-02 | $23.06 | $23.06 | $22.78 | $22.85 | $22.53 | 152,443 |
| 2022-08-01 | $23.01 | $23.13 | $22.94 | $23.05 | $22.73 | 35,050 |
| 2022-07-29 | $23.04 | $23.20 | $23.00 | $23.06 | $22.74 | 23,489 |
| 2022-07-28 | $22.75 | $23.02 | $22.75 | $22.98 | $22.66 | 155,141 |
| 2022-07-27 | $22.72 | $22.84 | $22.65 | $22.70 | $22.38 | 39,180 |
| 2022-07-26 | $22.79 | $22.79 | $22.46 | $22.59 | $22.27 | 70,852 |
| 2022-07-25 | $23.00 | $23.03 | $22.92 | $23.02 | $22.38 | 49,809 |
| 2022-07-22 | $22.87 | $22.98 | $22.83 | $22.89 | $22.25 | 51,588 |
| 2022-07-21 | $22.80 | $22.87 | $22.69 | $22.85 | $22.21 | 34,354 |
| 2022-07-20 | $22.63 | $22.71 | $22.50 | $22.63 | $22.00 | 117,298 |
| 2022-07-19 | $22.58 | $22.71 | $22.55 | $22.55 | $21.92 | 73,422 |
| 2022-07-18 | $22.70 | $22.84 | $22.45 | $22.50 | $21.87 | 47,642 |
| 2022-07-15 | $22.62 | $22.72 | $22.50 | $22.66 | $22.03 | 23,549 |
| 2022-07-14 | $22.34 | $22.44 | $22.18 | $22.44 | $21.82 | 53,807 |
| 2022-07-13 | $22.33 | $22.58 | $22.26 | $22.50 | $21.87 | 26,233 |
| 2022-07-12 | $22.35 | $22.55 | $22.32 | $22.54 | $21.91 | 51,840 |
| 2022-07-11 | $22.53 | $22.55 | $22.35 | $22.35 | $21.73 | 40,015 |
| 2022-07-08 | $22.45 | $22.63 | $22.43 | $22.63 | $22.00 | 15,135 |
| 2022-07-07 | $22.50 | $22.50 | $22.41 | $22.42 | $21.80 | 111,117 |
| 2022-07-06 | $22.49 | $22.49 | $22.26 | $22.49 | $21.86 | 20,536 |
| 2022-07-05 | $22.48 | $22.48 | $22.10 | $22.46 | $21.83 | 29,729 |
| 2022-07-01 | $22.20 | $22.49 | $22.17 | $22.48 | $21.85 | 23,863 |
| 2022-06-30 | $22.29 | $22.29 | $21.95 | $22.19 | $21.57 | 109,719 |
| 2022-06-29 | $22.31 | $22.38 | $22.08 | $22.30 | $21.68 | 32,707 |
| 2022-06-28 | $22.30 | $22.40 | $22.16 | $22.16 | $21.54 | 28,029 |
| 2022-06-27 | $22.16 | $22.30 | $22.16 | $22.30 | $21.68 | 17,131 |
| 2022-06-24 | $22.59 | $22.77 | $22.37 | $22.66 | $21.72 | 23,520 |
| 2022-06-23 | $22.68 | $22.68 | $22.25 | $22.31 | $21.38 | 22,642 |
| 2022-06-22 | $21.96 | $22.44 | $21.85 | $22.44 | $21.51 | 19,592 |
| 2022-06-21 | $22.40 | $22.58 | $22.05 | $22.05 | $21.13 | 65,892 |
| 2022-06-17 | $21.95 | $22.09 | $21.75 | $22.04 | $21.12 | 46,461 |
| 2022-06-16 | $21.88 | $21.97 | $21.69 | $21.85 | $20.94 | 813,554 |
| 2022-06-15 | $21.95 | $22.32 | $21.92 | $22.16 | $21.24 | 195,024 |
| 2022-06-14 | $21.72 | $21.86 | $21.65 | $21.86 | $20.95 | 154,313 |
| 2022-06-13 | $22.50 | $22.50 | $21.71 | $21.90 | $20.99 | 124,850 |
| 2022-06-10 | $23.00 | $23.00 | $22.50 | $22.68 | $21.74 | 66,925 |
| 2022-06-09 | $23.17 | $23.23 | $23.00 | $23.07 | $22.11 | 25,861 |
| 2022-06-08 | $23.15 | $23.32 | $23.15 | $23.32 | $22.35 | 24,941 |
| 2022-06-07 | $23.06 | $23.26 | $23.05 | $23.24 | $22.27 | 46,706 |
| 2022-06-06 | $23.15 | $23.21 | $23.07 | $23.16 | $22.20 | 22,190 |
| 2022-06-03 | $23.00 | $23.04 | $22.96 | $23.04 | $22.08 | 31,902 |
| 2022-06-02 | $22.97 | $23.23 | $22.97 | $23.08 | $22.12 | 39,295 |
| 2022-06-01 | $23.10 | $23.15 | $22.76 | $23.14 | $22.18 | 31,982 |
| 2022-05-31 | $23.07 | $23.16 | $22.68 | $23.09 | $22.13 | 125,973 |
| 2022-05-27 | $22.96 | $22.96 | $22.75 | $22.87 | $21.92 | 52,664 |
| 2022-05-26 | $22.72 | $22.77 | $22.63 | $22.63 | $21.69 | 29,554 |
| 2022-05-25 | $22.77 | $22.82 | $22.40 | $22.82 | $21.87 | 106,639 |
| 2022-05-24 | $22.86 | $22.90 | $22.55 | $22.87 | $21.62 | 36,024 |
| 2022-05-23 | $23.18 | $23.18 | $22.72 | $22.94 | $21.68 | 29,409 |
| 2022-05-20 | $22.81 | $23.02 | $22.35 | $22.89 | $21.63 | 155,573 |
| 2022-05-19 | $22.12 | $22.71 | $22.12 | $22.71 | $21.46 | 342,166 |
| 2022-05-18 | $23.13 | $23.15 | $22.21 | $22.50 | $21.27 | 112,666 |
| 2022-05-17 | $22.96 | $23.26 | $22.96 | $23.13 | $21.86 | 48,811 |
| 2022-05-16 | $22.94 | $23.03 | $22.80 | $22.95 | $21.69 | 32,341 |
| 2022-05-13 | $22.67 | $22.79 | $22.55 | $22.73 | $21.48 | 59,747 |
| 2022-05-12 | $22.04 | $22.39 | $22.03 | $22.35 | $21.12 | 84,611 |
| 2022-05-11 | $22.20 | $22.52 | $22.17 | $22.29 | $21.07 | 39,035 |
| 2022-05-10 | $22.30 | $22.30 | $22.00 | $22.23 | $21.01 | 31,589 |
| 2022-05-09 | $22.40 | $22.40 | $21.90 | $22.02 | $20.81 | 287,125 |
| 2022-05-06 | $22.42 | $22.48 | $22.01 | $22.48 | $21.25 | 27,960 |
| 2022-05-05 | $23.37 | $23.40 | $22.27 | $22.46 | $21.23 | 66,730 |
| 2022-05-04 | $23.04 | $23.39 | $22.86 | $23.30 | $22.02 | 31,931 |
| 2022-05-03 | $22.70 | $22.89 | $22.51 | $22.82 | $21.57 | 49,905 |
| 2022-05-02 | $22.40 | $22.56 | $22.10 | $22.50 | $21.27 | 138,789 |
| 2022-04-29 | $22.95 | $22.98 | $22.45 | $22.45 | $21.22 | 41,861 |
| 2022-04-28 | $23.04 | $23.24 | $22.77 | $22.95 | $21.69 | 31,295 |
| 2022-04-27 | $22.86 | $23.01 | $22.55 | $22.55 | $21.31 | 86,020 |
| 2022-04-26 | $23.46 | $23.46 | $22.70 | $22.71 | $21.46 | 174,403 |
| 2022-04-25 | $23.63 | $23.75 | $23.20 | $23.67 | $22.06 | 73,511 |
| 2022-04-22 | $24.32 | $24.32 | $23.52 | $23.67 | $22.06 | 38,714 |
| 2022-04-21 | $24.78 | $24.81 | $24.23 | $24.25 | $22.60 | 17,379 |
| 2022-04-20 | $24.81 | $24.81 | $24.55 | $24.64 | $22.96 | 19,102 |
| 2022-04-19 | $24.18 | $24.64 | $24.18 | $24.56 | $22.88 | 12,021 |
| 2022-04-18 | $24.25 | $24.44 | $24.23 | $24.27 | $22.61 | 25,104 |
| 2022-04-14 | $24.45 | $24.59 | $24.30 | $24.30 | $22.64 | 47,269 |
| 2022-04-13 | $23.97 | $24.49 | $23.91 | $24.37 | $22.71 | 50,258 |
| 2022-04-12 | $24.11 | $24.32 | $23.90 | $23.90 | $22.27 | 11,494 |
| 2022-04-11 | $24.33 | $24.33 | $24.05 | $24.05 | $22.41 | 48,669 |
| 2022-04-08 | $24.30 | $24.50 | $24.21 | $24.38 | $22.72 | 19,580 |
| 2022-04-07 | $24.25 | $24.30 | $24.08 | $24.25 | $22.60 | 11,501 |
| 2022-04-06 | $24.29 | $24.34 | $23.85 | $24.34 | $22.68 | 73,819 |
| 2022-04-05 | $24.62 | $24.68 | $24.27 | $24.28 | $22.62 | 39,894 |
| 2022-04-04 | $24.58 | $24.77 | $24.45 | $24.74 | $23.06 | 150,835 |
| 2022-04-01 | $24.46 | $24.47 | $24.25 | $24.45 | $22.78 | 68,127 |
| 2022-03-31 | $24.46 | $24.60 | $24.30 | $24.41 | $22.74 | 50,400 |
| 2022-03-30 | $24.75 | $24.75 | $24.48 | $24.72 | $23.03 | 71,533 |
| 2022-03-29 | $24.43 | $24.74 | $24.42 | $24.74 | $23.05 | 68,207 |
| 2022-03-28 | $24.46 | $24.47 | $24.05 | $24.37 | $22.71 | 79,581 |
| 2022-03-25 | $24.88 | $24.88 | $24.46 | $24.69 | $22.67 | 18,221 |
| 2022-03-24 | $24.59 | $24.71 | $24.38 | $24.71 | $22.68 | 49,697 |
| 2022-03-23 | $24.37 | $24.58 | $24.20 | $24.58 | $22.56 | 9,707 |
| 2022-03-22 | $24.60 | $24.60 | $24.33 | $24.35 | $22.35 | 157,175 |
| 2022-03-21 | $24.47 | $24.58 | $24.29 | $24.39 | $22.39 | 61,229 |
| 2022-03-18 | $23.93 | $24.38 | $23.93 | $24.35 | $22.35 | 56,797 |
| 2022-03-17 | $24.06 | $24.17 | $23.95 | $24.10 | $22.12 | 196,701 |
| 2022-03-16 | $23.86 | $24.03 | $23.48 | $23.98 | $22.01 | 52,611 |
| 2022-03-15 | $23.00 | $23.71 | $23.00 | $23.34 | $21.43 | 37,589 |
| 2022-03-14 | $23.49 | $23.53 | $23.04 | $23.07 | $21.18 | 123,345 |
| 2022-03-11 | $23.89 | $23.89 | $23.26 | $23.45 | $21.53 | 22,598 |
| 2022-03-10 | $23.21 | $23.47 | $23.14 | $23.44 | $21.52 | 29,139 |
| 2022-03-09 | $23.45 | $23.45 | $23.22 | $23.27 | $21.36 | 60,911 |
| 2022-03-08 | $22.97 | $23.31 | $22.85 | $23.06 | $21.17 | 45,380 |
| 2022-03-07 | $23.43 | $23.48 | $23.00 | $23.00 | $21.11 | 41,906 |
| 2022-03-04 | $23.66 | $23.66 | $23.26 | $23.66 | $21.72 | 59,690 |
| 2022-03-03 | $24.13 | $24.16 | $23.70 | $23.70 | $21.76 | 207,688 |
| 2022-03-02 | $23.85 | $24.00 | $23.64 | $23.82 | $21.87 | 34,158 |
| 2022-03-01 | $23.96 | $24.09 | $23.38 | $23.50 | $21.57 | 276,809 |
| 2022-02-28 | $24.24 | $24.30 | $23.86 | $24.05 | $22.08 | 382,414 |
| 2022-02-25 | $24.40 | $24.54 | $24.16 | $24.29 | $22.30 | 199,584 |
| 2022-02-24 | $23.42 | $24.32 | $23.28 | $24.26 | $22.27 | 398,485 |
| 2022-02-23 | $24.63 | $24.63 | $23.93 | $23.93 | $21.97 | 38,080 |
| 2022-02-22 | $24.95 | $24.95 | $24.35 | $24.63 | $22.29 | 99,751 |
| 2022-02-18 | $24.93 | $24.93 | $24.53 | $24.68 | $22.34 | 31,107 |
| 2022-02-17 | $25.27 | $25.27 | $24.81 | $24.87 | $22.51 | 25,641 |
| 2022-02-16 | $25.33 | $25.59 | $25.12 | $25.58 | $23.15 | 160,810 |
| 2022-02-15 | $25.45 | $25.45 | $25.08 | $25.35 | $22.94 | 52,833 |
| 2022-02-14 | $24.75 | $24.91 | $24.40 | $24.76 | $22.41 | 56,074 |
| 2022-02-11 | $25.91 | $25.91 | $24.61 | $24.76 | $22.41 | 137,090 |
| 2022-02-10 | $26.16 | $26.39 | $25.60 | $25.60 | $23.17 | 247,334 |
| 2022-02-09 | $26.30 | $26.57 | $26.25 | $26.57 | $24.05 | 170,543 |
| 2022-02-08 | $26.00 | $26.15 | $25.84 | $26.09 | $23.61 | 13,751 |
| 2022-02-07 | $25.97 | $25.99 | $25.73 | $25.99 | $23.52 | 10,794 |
| 2022-02-04 | $25.50 | $25.86 | $25.36 | $25.67 | $23.23 | 27,945 |
| 2022-02-03 | $26.00 | $26.05 | $25.45 | $25.45 | $23.03 | 29,280 |
| 2022-02-02 | $26.25 | $26.30 | $25.99 | $26.30 | $23.80 | 51,970 |
| 2022-02-01 | $25.75 | $26.24 | $25.66 | $26.24 | $23.75 | 34,593 |
| 2022-01-31 | $25.35 | $25.60 | $25.10 | $25.59 | $23.16 | 28,065 |
| 2022-01-28 | $24.76 | $25.36 | $24.73 | $25.36 | $22.95 | 79,125 |
| 2022-01-27 | $24.80 | $26.00 | $24.64 | $24.75 | $22.40 | 39,881 |
| 2022-01-26 | $25.45 | $25.58 | $24.85 | $24.85 | $22.49 | 48,853 |
| 2022-01-25 | $25.45 | $25.67 | $25.00 | $25.50 | $22.72 | 267,142 |
| 2022-01-24 | $25.50 | $25.61 | $24.60 | $25.45 | $22.68 | 307,197 |
| 2022-01-21 | $26.45 | $26.45 | $25.60 | $26.10 | $23.26 | 125,962 |
| 2022-01-20 | $26.81 | $27.02 | $26.24 | $26.37 | $23.50 | 14,205 |
| 2022-01-19 | $27.03 | $27.03 | $26.54 | $26.68 | $23.77 | 28,774 |
| 2022-01-18 | $26.82 | $26.98 | $26.70 | $26.70 | $23.79 | 35,050 |
| 2022-01-14 | $27.01 | $27.48 | $27.00 | $27.48 | $24.49 | 62,852 |
| 2022-01-13 | $27.79 | $27.79 | $27.16 | $27.27 | $24.30 | 24,402 |
| 2022-01-12 | $27.73 | $27.73 | $27.51 | $27.66 | $24.65 | 15,545 |
| 2022-01-11 | $27.38 | $27.55 | $27.23 | $27.55 | $24.55 | 8,015 |
| 2022-01-10 | $27.13 | $27.25 | $26.70 | $27.25 | $24.28 | 80,213 |
| 2022-01-07 | $27.07 | $27.19 | $26.87 | $27.19 | $24.23 | 15,898 |
| 2022-01-06 | $27.30 | $27.30 | $26.87 | $26.99 | $24.05 | 16,237 |
| 2022-01-05 | $27.64 | $27.64 | $27.12 | $27.13 | $24.17 | 24,063 |
| 2022-01-04 | $27.51 | $27.59 | $27.35 | $27.58 | $24.58 | 43,721 |
| 2022-01-03 | $27.17 | $27.50 | $27.17 | $27.50 | $24.50 | 43,298 |
| 2021-12-31 | $27.05 | $27.39 | $26.98 | $26.98 | $24.04 | 26,944 |
| 2021-12-30 | $27.41 | $27.41 | $27.27 | $27.27 | $24.30 | 5,005 |
| 2021-12-29 | $27.17 | $27.35 | $27.11 | $27.32 | $24.34 | 11,011 |
| 2021-12-28 | $26.94 | $27.09 | $26.94 | $27.09 | $24.14 | 13,839 |
| 2021-12-27 | $27.15 | $27.15 | $26.63 | $27.04 | $24.09 | 13,279 |
| 2021-12-23 | $27.19 | $27.37 | $26.90 | $27.37 | $24.07 | 66,232 |
| 2021-12-22 | $26.65 | $27.07 | $26.65 | $27.07 | $23.81 | 26,990 |
| 2021-12-21 | $26.55 | $26.79 | $26.43 | $26.73 | $23.51 | 11,651 |
| 2021-12-20 | $26.55 | $26.70 | $25.76 | $26.70 | $23.48 | 154,223 |
| 2021-12-17 | $26.67 | $26.78 | $26.50 | $26.66 | $23.45 | 15,304 |
| 2021-12-16 | $27.25 | $27.29 | $26.70 | $26.88 | $23.64 | 16,365 |
| 2021-12-15 | $26.54 | $27.12 | $26.37 | $26.97 | $23.72 | 174,617 |
| 2021-12-14 | $26.62 | $26.75 | $26.44 | $26.61 | $23.40 | 10,199 |
| 2021-12-13 | $26.96 | $26.96 | $26.72 | $26.89 | $23.65 | 44,987 |
| 2021-12-10 | $27.26 | $27.26 | $26.78 | $27.10 | $23.83 | 58,928 |
| 2021-12-09 | $26.53 | $26.89 | $26.53 | $26.89 | $23.65 | 37,064 |
| 2021-12-08 | $26.49 | $26.79 | $26.47 | $26.79 | $23.56 | 18,053 |
| 2021-12-07 | $26.36 | $26.54 | $26.35 | $26.45 | $23.26 | 19,387 |
| 2021-12-06 | $25.98 | $25.98 | $25.33 | $25.82 | $22.71 | 60,913 |
| 2021-12-03 | $26.07 | $26.07 | $25.31 | $25.50 | $22.43 | 135,738 |
| 2021-12-02 | $26.26 | $26.26 | $25.88 | $26.07 | $22.93 | 70,813 |
| 2021-12-01 | $26.31 | $26.73 | $25.90 | $25.90 | $22.78 | 71,562 |
| 2021-11-30 | $26.63 | $26.85 | $26.18 | $26.20 | $23.04 | 69,017 |
| 2021-11-29 | $26.83 | $27.16 | $26.62 | $26.80 | $23.57 | 18,497 |
| 2021-11-26 | $27.27 | $27.27 | $26.33 | $26.33 | $23.16 | 198,316 |
| 2021-11-24 | $27.71 | $27.81 | $27.31 | $27.81 | $24.46 | 80,221 |
| 2021-11-23 | $28.00 | $28.00 | $27.57 | $27.94 | $24.32 | 86,871 |
| 2021-11-22 | $28.20 | $28.20 | $27.76 | $27.77 | $24.17 | 82,640 |
| 2021-11-19 | $27.85 | $28.03 | $27.74 | $27.88 | $24.26 | 149,310 |
| 2021-11-18 | $28.18 | $28.18 | $27.86 | $27.86 | $24.25 | 13,416 |
| 2021-11-17 | $28.10 | $28.13 | $27.98 | $27.98 | $24.35 | 3,133 |
| 2021-11-16 | $28.15 | $28.23 | $28.08 | $28.08 | $24.44 | 5,432 |
| 2021-11-15 | $27.97 | $28.17 | $27.96 | $28.11 | $24.46 | 9,888 |
| 2021-11-12 | $27.95 | $28.10 | $27.88 | $27.94 | $24.32 | 11,691 |
| 2021-11-11 | $27.85 | $27.92 | $27.74 | $27.74 | $24.14 | 11,079 |
| 2021-11-10 | $27.80 | $27.96 | $27.64 | $27.67 | $24.08 | 20,835 |
| 2021-11-09 | $28.00 | $28.00 | $27.70 | $27.76 | $24.16 | 7,162 |
| 2021-11-08 | $28.02 | $28.08 | $27.85 | $27.95 | $24.33 | 75,746 |
| 2021-11-05 | $28.26 | $28.30 | $28.00 | $28.03 | $24.39 | 12,794 |
| 2021-11-04 | $28.41 | $28.41 | $28.08 | $28.17 | $24.52 | 67,652 |
| 2021-11-03 | $28.05 | $28.28 | $28.01 | $28.13 | $24.48 | 10,470 |
| 2021-11-02 | $27.99 | $28.05 | $27.99 | $28.05 | $24.41 | 31,671 |
| 2021-11-01 | $27.77 | $27.87 | $27.69 | $27.85 | $24.24 | 71,618 |
| 2021-10-29 | $27.70 | $27.84 | $27.58 | $27.69 | $24.10 | 9,685 |
| 2021-10-28 | $27.84 | $27.90 | $27.77 | $27.84 | $24.23 | 5,662 |
| 2021-10-27 | $27.82 | $27.95 | $27.57 | $27.57 | $23.99 | 14,389 |
| 2021-10-26 | $28.31 | $28.31 | $27.72 | $27.91 | $24.29 | 39,213 |
| 2021-10-25 | $28.04 | $28.40 | $28.04 | $28.40 | $24.41 | 250,630 |
| 2021-10-22 | $28.13 | $28.23 | $27.97 | $27.98 | $24.05 | 14,954 |
| 2021-10-21 | $28.00 | $28.21 | $27.98 | $28.14 | $24.19 | 17,042 |
| 2021-10-20 | $28.04 | $28.04 | $27.83 | $27.97 | $24.04 | 13,145 |
| 2021-10-19 | $28.16 | $28.16 | $27.89 | $27.93 | $24.01 | 4,018 |
| 2021-10-18 | $27.65 | $27.93 | $27.63 | $27.93 | $24.01 | 17,710 |
| 2021-10-15 | $27.88 | $27.99 | $27.74 | $27.75 | $23.85 | 52,136 |
| 2021-10-14 | $27.63 | $27.91 | $27.63 | $27.91 | $23.99 | 83,165 |
| 2021-10-13 | $27.26 | $27.46 | $27.23 | $27.38 | $23.53 | 42,919 |
| 2021-10-12 | $27.39 | $27.39 | $27.11 | $27.29 | $23.45 | 26,199 |
| 2021-10-11 | $27.41 | $27.42 | $27.03 | $27.04 | $23.24 | 118,177 |
| 2021-10-08 | $27.27 | $27.33 | $27.14 | $27.32 | $23.48 | 10,127 |
| 2021-10-07 | $27.20 | $27.20 | $27.00 | $27.15 | $23.34 | 11,952 |
| 2021-10-06 | $26.75 | $26.87 | $26.44 | $26.87 | $23.09 | 28,855 |
| 2021-10-05 | $26.41 | $26.93 | $26.41 | $26.82 | $23.05 | 68,702 |
| 2021-10-04 | $26.65 | $26.87 | $26.34 | $26.42 | $22.71 | 38,788 |
| 2021-10-01 | $26.49 | $26.88 | $26.48 | $26.75 | $22.99 | 10,034 |
| 2021-09-30 | $26.71 | $26.77 | $26.41 | $26.52 | $22.79 | 105,620 |
| 2021-09-29 | $26.55 | $26.73 | $26.51 | $26.55 | $22.82 | 25,855 |
| 2021-09-28 | $27.20 | $27.31 | $26.50 | $26.61 | $22.87 | 27,175 |
| 2021-09-27 | $27.64 | $27.64 | $27.30 | $27.47 | $23.61 | 47,700 |
| 2021-09-24 | $27.31 | $27.74 | $27.15 | $27.74 | $23.62 | 16,882 |
| 2021-09-23 | $27.35 | $27.47 | $27.23 | $27.33 | $23.27 | 37,058 |
| 2021-09-22 | $26.95 | $27.16 | $26.68 | $27.06 | $23.04 | 44,189 |
| 2021-09-21 | $26.84 | $26.84 | $26.36 | $26.81 | $22.83 | 10,526 |
| 2021-09-20 | $27.15 | $27.15 | $25.89 | $26.44 | $22.52 | 62,670 |
| 2021-09-17 | $27.75 | $27.75 | $27.17 | $27.17 | $23.14 | 27,570 |
| 2021-09-16 | $27.64 | $27.71 | $27.41 | $27.59 | $23.50 | 5,358 |
| 2021-09-15 | $27.59 | $27.62 | $27.35 | $27.48 | $23.40 | 18,715 |
| 2021-09-14 | $27.54 | $27.67 | $27.20 | $27.36 | $23.30 | 71,624 |
| 2021-09-13 | $27.38 | $27.39 | $27.11 | $27.36 | $23.30 | 13,119 |
| 2021-09-10 | $27.67 | $27.70 | $27.16 | $27.18 | $23.15 | 61,564 |
| 2021-09-09 | $27.67 | $27.72 | $27.37 | $27.65 | $23.55 | 27,678 |
| 2021-09-08 | $27.51 | $27.63 | $27.40 | $27.63 | $23.53 | 8,178 |
| 2021-09-07 | $28.00 | $28.00 | $27.50 | $27.69 | $23.58 | 11,707 |
| 2021-09-03 | $28.02 | $28.02 | $27.57 | $27.78 | $23.66 | 37,687 |
| 2021-09-02 | $28.26 | $28.26 | $27.68 | $27.83 | $23.70 | 57,175 |
| 2021-09-01 | $27.61 | $27.83 | $27.60 | $27.82 | $23.69 | 13,568 |
| 2021-08-31 | $27.56 | $27.64 | $27.52 | $27.63 | $23.53 | 11,094 |
| 2021-08-30 | $27.78 | $27.78 | $27.52 | $27.60 | $23.50 | 8,172 |
| 2021-08-27 | $27.33 | $27.58 | $27.26 | $27.57 | $23.48 | 14,074 |
| 2021-08-26 | $28.37 | $28.37 | $27.11 | $27.15 | $23.12 | 18,232 |
| 2021-08-25 | $27.42 | $27.49 | $27.41 | $27.48 | $23.40 | 3,344 |
| 2021-08-24 | $27.29 | $27.35 | $27.28 | $27.28 | $23.23 | 1,122 |
| 2021-08-23 | $27.49 | $27.49 | $27.25 | $27.25 | $23.21 | 40,218 |
| 2021-08-20 | $26.87 | $27.10 | $26.75 | $27.02 | $23.01 | 185,981 |
| 2021-08-19 | $26.61 | $27.00 | $26.41 | $27.00 | $22.99 | 37,619 |
| 2021-08-18 | $27.15 | $27.20 | $26.89 | $27.05 | $23.04 | 54,540 |
| 2021-08-17 | $27.39 | $27.42 | $26.88 | $27.42 | $23.35 | 184,045 |
| 2021-08-16 | $27.91 | $27.91 | $27.23 | $27.44 | $23.37 | 6,090 |
| 2021-08-13 | $27.56 | $27.57 | $27.43 | $27.49 | $23.41 | 32,977 |
| 2021-08-12 | $27.48 | $27.59 | $27.48 | $27.50 | $23.42 | 3,158 |
| 2021-08-11 | $27.28 | $27.39 | $27.24 | $27.39 | $23.32 | 2,941 |
| 2021-08-10 | $27.22 | $27.24 | $27.14 | $27.20 | $23.17 | 12,413 |
| 2021-08-09 | $27.05 | $27.15 | $27.04 | $27.09 | $23.07 | 6,075 |
| 2021-08-06 | $26.90 | $27.02 | $26.89 | $27.02 | $23.01 | 13,980 |
| 2021-08-05 | $26.78 | $26.89 | $26.77 | $26.89 | $22.90 | 44,839 |
| 2021-08-04 | $26.65 | $26.74 | $26.55 | $26.73 | $22.76 | 4,526 |
| 2021-08-03 | $26.31 | $26.67 | $26.29 | $26.67 | $22.71 | 4,334 |
| 2021-08-02 | $26.60 | $26.60 | $26.33 | $26.39 | $22.47 | 3,128 |
| 2021-07-30 | $26.51 | $26.80 | $26.50 | $26.70 | $22.74 | 5,838 |
| 2021-07-29 | $26.74 | $26.84 | $26.65 | $26.81 | $22.83 | 18,545 |
| 2021-07-28 | $26.47 | $26.73 | $26.44 | $26.63 | $22.68 | 5,687 |
| 2021-07-27 | $26.60 | $26.60 | $26.16 | $26.45 | $22.53 | 10,932 |
| 2021-07-26 | $26.49 | $26.66 | $26.47 | $26.66 | $22.70 | 6,590 |
| 2021-07-23 | $26.53 | $26.83 | $26.53 | $26.69 | $22.73 | 7,567 |
| 2021-07-22 | $26.66 | $26.73 | $26.54 | $26.60 | $22.65 | 6,023 |
| 2021-07-21 | $26.56 | $26.75 | $26.48 | $26.71 | $22.74 | 4,460 |
| 2021-07-20 | $25.98 | $26.40 | $25.98 | $26.34 | $22.43 | 14,117 |
| 2021-07-19 | $26.50 | $26.50 | $25.44 | $25.78 | $21.96 | 269,116 |
| 2021-07-16 | $27.25 | $27.25 | $26.78 | $26.82 | $22.84 | 5,678 |
| 2021-07-15 | $27.03 | $27.03 | $26.86 | $26.97 | $22.97 | 12,778 |
| 2021-07-14 | $27.07 | $27.11 | $26.93 | $27.07 | $23.06 | 8,581 |
| 2021-07-13 | $27.01 | $27.12 | $26.89 | $26.94 | $22.94 | 16,814 |
| 2021-07-12 | $27.00 | $27.04 | $26.98 | $26.99 | $22.99 | 3,692 |
| 2021-07-09 | $26.50 | $26.96 | $26.50 | $26.91 | $22.92 | 10,202 |
| 2021-07-08 | $26.55 | $26.66 | $26.33 | $26.49 | $22.56 | 10,339 |
| 2021-07-07 | $27.14 | $27.14 | $26.79 | $26.94 | $22.94 | 12,439 |
| 2021-07-06 | $27.31 | $27.31 | $26.85 | $26.99 | $22.99 | 10,974 |
| 2021-07-02 | $27.24 | $27.37 | $27.15 | $27.17 | $23.14 | 11,444 |
| 2021-07-01 | $27.13 | $27.14 | $27.05 | $27.14 | $23.11 | 41,681 |
| 2021-06-30 | $27.00 | $27.11 | $26.95 | $27.05 | $23.03 | 28,026 |
| 2021-06-29 | $27.14 | $27.15 | $27.04 | $27.04 | $23.03 | 10,581 |
| 2021-06-28 | $27.20 | $27.21 | $27.10 | $27.15 | $23.12 | 24,125 |
| 2021-06-25 | $27.05 | $27.15 | $27.00 | $27.12 | $23.10 | 20,088 |
| 2021-06-24 | $26.84 | $27.10 | $26.84 | $26.99 | $22.98 | 11,837 |
| 2021-06-23 | $26.72 | $26.96 | $26.70 | $26.85 | $22.86 | 19,306 |
| 2021-06-22 | $26.45 | $26.74 | $26.41 | $26.74 | $22.77 | 3,255 |
| 2021-06-21 | $26.10 | $26.58 | $26.10 | $26.48 | $22.55 | 8,139 |
| 2021-06-18 | $26.50 | $26.50 | $26.08 | $26.14 | $22.26 | 12,463 |
| 2021-06-17 | $26.58 | $26.84 | $26.58 | $26.71 | $22.75 | 5,140 |
| 2021-06-16 | $26.76 | $26.89 | $26.45 | $26.58 | $22.64 | 28,482 |
| 2021-06-15 | $26.90 | $26.90 | $26.69 | $26.69 | $22.73 | 12,692 |
| 2021-06-14 | $26.78 | $26.89 | $26.71 | $26.86 | $22.87 | 11,977 |
| 2021-06-11 | $26.94 | $26.98 | $26.87 | $26.90 | $22.91 | 14,059 |
| 2021-06-10 | $26.58 | $26.75 | $26.58 | $26.73 | $22.77 | 3,793 |
| 2021-06-09 | $26.53 | $26.53 | $26.30 | $26.34 | $22.43 | 13,704 |
| 2021-06-08 | $26.55 | $26.59 | $26.37 | $26.51 | $22.58 | 52,509 |
| 2021-06-07 | $26.62 | $26.62 | $26.42 | $26.51 | $22.58 | 9,919 |
| 2021-06-04 | $26.33 | $26.47 | $26.32 | $26.42 | $22.50 | 9,331 |
| 2021-06-03 | $26.21 | $26.21 | $26.05 | $26.11 | $22.24 | 38,948 |
| 2021-06-02 | $26.22 | $26.30 | $26.15 | $26.22 | $22.33 | 87,025 |
| 2021-06-01 | $26.33 | $26.33 | $26.08 | $26.15 | $22.27 | 76,549 |
| 2021-05-28 | $26.35 | $26.39 | $26.30 | $26.30 | $22.40 | 2,233 |
| 2021-05-27 | $26.13 | $26.33 | $26.11 | $26.33 | $22.42 | 11,686 |
| 2021-05-26 | $25.79 | $25.99 | $25.79 | $25.98 | $22.12 | 12,839 |
| 2021-05-25 | $25.70 | $25.74 | $25.61 | $25.67 | $21.86 | 5,222 |
| 2021-05-24 | $25.73 | $25.80 | $25.68 | $25.70 | $21.89 | 4,490 |
| 2021-05-21 | $25.45 | $25.56 | $25.34 | $25.45 | $21.68 | 10,851 |
| 2021-05-20 | $25.30 | $25.44 | $25.27 | $25.39 | $21.62 | 5,386 |
| 2021-05-19 | $25.18 | $25.21 | $24.38 | $25.21 | $21.47 | 51,758 |
| 2021-05-18 | $25.63 | $25.74 | $25.41 | $25.41 | $21.64 | 20,393 |
| 2021-05-17 | $25.75 | $25.75 | $25.30 | $25.51 | $21.73 | 58,127 |
| 2021-05-14 | $25.49 | $25.77 | $25.38 | $25.75 | $21.93 | 41,493 |
| 2021-05-13 | $25.05 | $26.04 | $25.01 | $25.15 | $21.42 | 161,828 |
Simplify Volatility Premium ETF (SVOL) News Headlines
Recent Simplify Volatility Premium ETF (SVOL) News
Similar Companies to Simplify Volatility Premium ETF (SVOL) 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 | -- | -- | -- |