Global X S&P 500 Collar 95-110 ETF (XCLR) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.95 ($0.09) 0.36%
Global X S&P 500 Collar 95-110 ETF - Daily Information
Click for more stock information on Global X S&P 500 Collar 95-110 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.95 |
| Previous Close | $25.95 |
| High | $25.95 |
| Low | $25.95 |
| Adjusted Open | $25.95 |
| Previous Adjusted Close | $25.95 |
| Adjusted High | $25.95 |
| Adjusted Low | $25.95 |
About Global X S&P 500 Collar 95-110 ETF (XCLR)
Global X S&P 500 Collar 95-110 ETF
Invest in Global X S&P 500 Collar 95-110 ETF (XCLR)
Historical Stock Data for Global X S&P 500 Collar 95-110 ETF (XCLR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 103 |
| 2025-04-24 | $25.63 | $25.85 | $25.63 | $25.85 | $25.85 | 105 |
| 2025-04-23 | $25.73 | $25.84 | $25.60 | $25.60 | $25.60 | 460 |
| 2025-04-22 | $25.24 | $25.39 | $25.24 | $25.39 | $25.39 | 384 |
| 2025-04-21 | $25.15 | $25.15 | $25.05 | $25.13 | $25.13 | 2,538 |
| 2025-04-17 | $25.39 | $25.44 | $25.38 | $25.38 | $25.38 | 425 |
| 2025-04-16 | $25.56 | $25.56 | $25.40 | $25.40 | $25.40 | 201 |
| 2025-04-15 | $25.78 | $25.78 | $25.65 | $25.65 | $25.65 | 815 |
| 2025-04-14 | $25.75 | $25.75 | $25.74 | $25.74 | $25.74 | 115 |
| 2025-04-11 | $25.69 | $25.76 | $25.69 | $25.74 | $25.74 | 2,240 |
| 2025-04-10 | $25.49 | $25.60 | $25.49 | $25.60 | $25.60 | 241 |
| 2025-04-09 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 238 |
| 2025-04-08 | $25.24 | $25.24 | $25.09 | $25.09 | $25.09 | 2,381 |
| 2025-04-07 | $25.04 | $25.15 | $25.04 | $25.13 | $25.13 | 4,153 |
| 2025-04-04 | $25.36 | $25.36 | $25.13 | $25.13 | $25.13 | 1,387 |
| 2025-04-03 | $25.80 | $25.80 | $25.71 | $25.71 | $25.71 | 356 |
| 2025-04-02 | $26.27 | $26.40 | $26.27 | $26.40 | $26.40 | 2,134 |
| 2025-04-01 | $26.12 | $26.29 | $26.08 | $26.29 | $26.29 | 12,033 |
| 2025-03-31 | $25.99 | $26.24 | $25.99 | $26.24 | $26.24 | 126 |
| 2025-03-28 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 281 |
| 2025-03-27 | $26.52 | $26.52 | $26.49 | $26.49 | $26.49 | 621 |
| 2025-03-26 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 86 |
| 2025-03-25 | $26.75 | $26.75 | $26.68 | $26.75 | $26.75 | 10,386 |
| 2025-03-24 | $26.67 | $26.73 | $26.67 | $26.73 | $26.73 | 465 |
| 2025-03-21 | $26.35 | $26.39 | $26.35 | $26.39 | $26.39 | 196,647 |
| 2025-03-20 | $26.55 | $26.55 | $26.40 | $26.45 | $26.45 | 1,142 |
| 2025-03-19 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 3 |
| 2025-03-18 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 22 |
| 2025-03-17 | $26.65 | $26.65 | $26.63 | $26.63 | $26.63 | 1,005 |
| 2025-03-14 | $26.44 | $26.54 | $26.43 | $26.54 | $26.54 | 1,753 |
| 2025-03-13 | $26.44 | $26.45 | $26.35 | $26.35 | $26.35 | 1,022 |
| 2025-03-12 | $26.58 | $26.62 | $26.51 | $26.54 | $26.54 | 9,389 |
| 2025-03-11 | $26.48 | $26.60 | $26.48 | $26.57 | $26.57 | 2,513 |
| 2025-03-10 | $26.71 | $26.73 | $26.67 | $26.67 | $26.67 | 200,256 |
| 2025-03-07 | $26.99 | $27.14 | $26.99 | $27.14 | $27.14 | 6,807 |
| 2025-03-06 | $27.22 | $27.22 | $27.01 | $27.04 | $27.04 | 281 |
| 2025-03-05 | $27.22 | $27.39 | $27.22 | $27.39 | $27.39 | 105 |
| 2025-03-04 | $27.09 | $27.17 | $27.09 | $27.17 | $27.17 | 1,197 |
| 2025-03-03 | $27.78 | $27.83 | $27.41 | $27.41 | $27.41 | 577 |
| 2025-02-28 | $27.57 | $27.81 | $27.57 | $27.81 | $27.81 | 1,127 |
| 2025-02-27 | $27.85 | $27.85 | $27.50 | $27.50 | $27.50 | 164 |
| 2025-02-26 | $28.02 | $28.06 | $27.86 | $27.86 | $27.86 | 861 |
| 2025-02-25 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 94 |
| 2025-02-24 | $28.03 | $28.11 | $27.97 | $27.97 | $27.97 | 248 |
| 2025-02-21 | $28.20 | $28.20 | $28.11 | $28.11 | $28.11 | 1,177 |
| 2025-02-20 | $28.50 | $28.53 | $28.49 | $28.53 | $28.53 | 554 |
| 2025-02-19 | $28.58 | $28.66 | $28.58 | $28.66 | $28.66 | 190 |
| 2025-02-18 | $28.48 | $28.58 | $28.48 | $28.57 | $28.57 | 2,187 |
| 2025-02-14 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 97 |
| 2025-02-13 | $28.35 | $28.51 | $28.35 | $28.51 | $28.51 | 224 |
| 2025-02-12 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 357 |
| 2025-02-11 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 15 |
| 2025-02-10 | $28.31 | $28.31 | $28.30 | $28.30 | $28.30 | 273 |
| 2025-02-07 | $28.47 | $28.47 | $28.14 | $28.14 | $28.14 | 3,144 |
| 2025-02-06 | $28.37 | $28.40 | $28.24 | $28.40 | $28.40 | 13,660 |
| 2025-02-05 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 3 |
| 2025-02-04 | $28.20 | $28.21 | $28.18 | $28.21 | $28.21 | 1,865 |
| 2025-02-03 | $27.85 | $28.06 | $27.85 | $28.06 | $28.06 | 473 |
| 2025-01-31 | $28.40 | $28.40 | $28.22 | $28.22 | $28.22 | 249 |
| 2025-01-30 | $28.34 | $28.36 | $28.22 | $28.33 | $28.33 | 667 |
| 2025-01-29 | $28.22 | $28.22 | $28.21 | $28.21 | $28.21 | 101 |
| 2025-01-28 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 33 |
| 2025-01-27 | $28.20 | $28.20 | $28.07 | $28.10 | $28.10 | 2,214 |
| 2025-01-24 | $28.49 | $28.49 | $28.46 | $28.48 | $28.48 | 462 |
| 2025-01-23 | $28.39 | $28.51 | $28.39 | $28.51 | $28.51 | 520 |
| 2025-01-22 | $28.45 | $28.45 | $28.42 | $28.42 | $28.42 | 435 |
| 2025-01-21 | $28.23 | $28.28 | $28.19 | $28.25 | $28.25 | 860 |
| 2025-01-17 | $28.08 | $28.15 | $28.04 | $28.11 | $28.11 | 1,452 |
| 2025-01-16 | $27.93 | $27.93 | $27.86 | $27.86 | $27.86 | 4,204 |
| 2025-01-15 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 56 |
| 2025-01-14 | $27.59 | $27.60 | $27.50 | $27.50 | $27.50 | 672 |
| 2025-01-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,042 |
| 2025-01-10 | $27.60 | $27.60 | $27.48 | $27.48 | $27.48 | 2,094 |
| 2025-01-08 | $27.77 | $27.82 | $27.69 | $27.79 | $27.79 | 3,969 |
| 2025-01-07 | $27.95 | $27.95 | $27.77 | $27.77 | $27.77 | 2,462 |
| 2025-01-06 | $28.05 | $28.05 | $27.99 | $27.99 | $27.99 | 671 |
| 2025-01-03 | $27.71 | $27.89 | $27.70 | $27.87 | $27.87 | 1,454 |
| 2025-01-02 | $27.70 | $27.79 | $27.59 | $27.61 | $27.61 | 1,574 |
| 2024-12-31 | $27.73 | $27.75 | $27.67 | $27.67 | $27.67 | 1,235 |
| 2024-12-30 | $27.77 | $27.82 | $27.60 | $27.81 | $27.81 | 28,013 |
| 2024-12-27 | $33.02 | $33.08 | $33.02 | $33.08 | $28.01 | 1,114 |
| 2024-12-26 | $33.36 | $33.55 | $33.31 | $33.43 | $28.30 | 6,393 |
| 2024-12-24 | $33.34 | $33.34 | $33.34 | $33.34 | $28.23 | 4 |
| 2024-12-23 | $33.01 | $33.23 | $33.01 | $33.11 | $28.04 | 960 |
| 2024-12-20 | $33.10 | $33.15 | $32.95 | $32.95 | $32.95 | 441 |
| 2024-12-19 | $32.83 | $32.88 | $32.45 | $32.61 | $32.61 | 9,648 |
| 2024-12-18 | $33.61 | $33.71 | $32.69 | $32.69 | $32.69 | 2,624 |
| 2024-12-17 | $33.52 | $33.59 | $33.52 | $33.59 | $33.59 | 171 |
| 2024-12-16 | $33.61 | $33.70 | $33.61 | $33.70 | $33.70 | 239 |
| 2024-12-13 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 107 |
| 2024-12-12 | $33.67 | $33.67 | $33.60 | $33.60 | $33.60 | 396 |
| 2024-12-11 | $33.62 | $33.84 | $33.62 | $33.76 | $33.76 | 1,086 |
| 2024-12-10 | $33.61 | $33.61 | $33.48 | $33.48 | $33.48 | 332 |
| 2024-12-09 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 306 |
| 2024-12-06 | $33.83 | $33.83 | $33.78 | $33.78 | $33.78 | 452 |
| 2024-12-05 | $33.80 | $33.83 | $33.71 | $33.71 | $33.71 | 685 |
| 2024-12-04 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 95 |
| 2024-12-03 | $33.56 | $33.57 | $33.56 | $33.57 | $33.57 | 320 |
| 2024-12-02 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 179 |
| 2024-11-29 | $33.55 | $33.55 | $33.49 | $33.49 | $33.49 | 149 |
| 2024-11-27 | $33.26 | $33.28 | $33.26 | $33.28 | $33.28 | 115 |
| 2024-11-26 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2024-11-25 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 48 |
| 2024-11-22 | $33.10 | $33.14 | $33.01 | $33.14 | $33.14 | 979 |
| 2024-11-21 | $33.13 | $33.13 | $33.03 | $33.03 | $33.03 | 203 |
| 2024-11-20 | $32.67 | $32.85 | $32.67 | $32.85 | $32.85 | 802 |
| 2024-11-19 | $32.60 | $32.83 | $32.60 | $32.83 | $32.83 | 358 |
| 2024-11-18 | $32.61 | $32.73 | $32.61 | $32.72 | $32.72 | 701 |
| 2024-11-15 | $32.70 | $32.70 | $32.62 | $32.62 | $32.62 | 281 |
| 2024-11-14 | $33.24 | $33.25 | $32.99 | $32.99 | $32.99 | 301 |
| 2024-11-13 | $33.21 | $33.24 | $33.17 | $33.17 | $33.17 | 700 |
| 2024-11-12 | $33.19 | $33.19 | $33.16 | $33.16 | $33.16 | 1,156 |
| 2024-11-11 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 97 |
| 2024-11-08 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 6 |
| 2024-11-07 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2024-11-06 | $32.66 | $32.87 | $32.66 | $32.87 | $32.87 | 176 |
| 2024-11-05 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 69 |
| 2024-11-04 | $32.03 | $32.04 | $31.91 | $31.91 | $31.91 | 721 |
| 2024-11-01 | $32.07 | $32.08 | $32.05 | $32.05 | $32.05 | 836 |
| 2024-10-31 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 2 |
| 2024-10-30 | $32.54 | $32.54 | $32.39 | $32.40 | $32.40 | 470 |
| 2024-10-29 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 15 |
| 2024-10-28 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 284 |
| 2024-10-25 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 7 |
| 2024-10-24 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 2 |
| 2024-10-23 | $32.38 | $32.38 | $32.33 | $32.33 | $32.33 | 1,117 |
| 2024-10-22 | $32.63 | $32.63 | $32.59 | $32.59 | $32.59 | 282 |
| 2024-10-21 | $32.50 | $32.55 | $32.50 | $32.55 | $32.55 | 2,003 |
| 2024-10-18 | $32.54 | $32.68 | $32.54 | $32.67 | $32.67 | 8,092 |
| 2024-10-17 | $32.55 | $32.55 | $32.53 | $32.53 | $32.53 | 363 |
| 2024-10-16 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 7 |
| 2024-10-15 | $32.43 | $32.43 | $32.42 | $32.42 | $32.42 | 3,740 |
| 2024-10-14 | $32.54 | $32.62 | $32.54 | $32.62 | $32.62 | 241 |
| 2024-10-11 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 3 |
| 2024-10-10 | $32.32 | $32.32 | $32.26 | $32.29 | $32.29 | 4,835 |
| 2024-10-09 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 8 |
| 2024-10-08 | $32.07 | $32.19 | $32.06 | $32.19 | $32.19 | 1,598 |
| 2024-10-07 | $32.14 | $32.14 | $31.96 | $31.96 | $31.96 | 2,892 |
| 2024-10-04 | $32.03 | $32.16 | $32.03 | $32.16 | $32.16 | 1,435 |
| 2024-10-03 | $31.93 | $31.95 | $31.93 | $31.95 | $31.95 | 179 |
| 2024-10-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 17 |
| 2024-10-01 | $31.91 | $32.00 | $31.91 | $32.00 | $32.00 | 353 |
| 2024-09-30 | $32.07 | $32.17 | $32.07 | $32.17 | $32.17 | 141 |
| 2024-09-27 | $32.07 | $32.13 | $32.07 | $32.09 | $32.09 | 3,547 |
| 2024-09-26 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 113 |
| 2024-09-25 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 1 |
| 2024-09-24 | $31.93 | $32.01 | $31.93 | $32.01 | $32.01 | 751 |
| 2024-09-23 | $31.89 | $31.96 | $31.89 | $31.96 | $31.96 | 308 |
| 2024-09-20 | $31.82 | $31.91 | $31.82 | $31.91 | $31.91 | 475 |
| 2024-09-19 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 1 |
| 2024-09-18 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2024-09-17 | $31.60 | $31.60 | $31.53 | $31.53 | $31.53 | 200 |
| 2024-09-16 | $31.49 | $31.53 | $31.49 | $31.53 | $31.53 | 118 |
| 2024-09-13 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 61 |
| 2024-09-12 | $31.09 | $31.29 | $31.09 | $31.29 | $31.29 | 250 |
| 2024-09-11 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2024-09-10 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 2 |
| 2024-09-09 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 65 |
| 2024-09-06 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 9 |
| 2024-09-05 | $30.82 | $30.85 | $30.82 | $30.82 | $30.82 | 3,102 |
| 2024-09-04 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 7 |
| 2024-09-03 | $31.52 | $31.52 | $31.03 | $31.03 | $31.03 | 1,008 |
| 2024-08-30 | $31.56 | $31.60 | $31.54 | $31.60 | $31.60 | 1,028 |
| 2024-08-29 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 0 |
| 2024-08-28 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 2 |
| 2024-08-27 | $31.51 | $31.51 | $31.49 | $31.49 | $31.49 | 100 |
| 2024-08-26 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 1 |
| 2024-08-23 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 2 |
| 2024-08-22 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-08-21 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 2 |
| 2024-08-20 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 1 |
| 2024-08-19 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 50 |
| 2024-08-16 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 4 |
| 2024-08-15 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 0 |
| 2024-08-14 | $30.54 | $30.64 | $30.54 | $30.64 | $30.64 | 200 |
| 2024-08-13 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 2 |
| 2024-08-12 | $30.30 | $30.30 | $30.20 | $30.20 | $30.20 | 1,139 |
| 2024-08-09 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 1 |
| 2024-08-08 | $30.01 | $30.17 | $30.01 | $30.17 | $30.17 | 500 |
| 2024-08-07 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2024-08-06 | $29.96 | $29.96 | $29.91 | $29.91 | $29.91 | 296 |
| 2024-08-05 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 5 |
| 2024-08-02 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 139 |
| 2024-08-01 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 73 |
| 2024-07-31 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-07-30 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2024-07-29 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 1 |
| 2024-07-26 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 83 |
| 2024-07-25 | $30.54 | $30.54 | $30.49 | $30.49 | $30.49 | 312 |
| 2024-07-24 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 88 |
| 2024-07-23 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 1 |
| 2024-07-22 | $31.17 | $31.18 | $31.17 | $31.18 | $31.18 | 401 |
| 2024-07-19 | $31.07 | $31.07 | $30.93 | $30.93 | $30.93 | 1,592 |
| 2024-07-18 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 1 |
| 2024-07-17 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2024-07-16 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 1 |
| 2024-07-15 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 4 |
| 2024-07-12 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 18 |
| 2024-07-11 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 91 |
| 2024-07-10 | $31.30 | $31.50 | $31.30 | $31.50 | $31.50 | 104 |
| 2024-07-09 | $31.31 | $31.33 | $31.24 | $31.24 | $31.24 | 2,592 |
| 2024-07-08 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 372 |
| 2024-07-05 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 267 |
| 2024-07-03 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 12 |
| 2024-07-02 | $30.76 | $30.89 | $30.76 | $30.89 | $30.89 | 200 |
| 2024-07-01 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 12 |
| 2024-06-28 | $30.82 | $30.88 | $30.71 | $30.71 | $30.71 | 16,153 |
| 2024-06-27 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 3 |
| 2024-06-26 | $30.90 | $30.94 | $30.89 | $30.94 | $30.79 | 3,770 |
| 2024-06-25 | $30.88 | $30.93 | $30.87 | $30.93 | $30.77 | 703 |
| 2024-06-24 | $30.95 | $30.95 | $30.82 | $30.82 | $30.67 | 420 |
| 2024-06-21 | $30.97 | $30.97 | $30.93 | $30.93 | $30.77 | 251 |
| 2024-06-20 | $30.94 | $30.94 | $30.94 | $30.94 | $30.78 | 3 |
| 2024-06-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.85 | 0 |
| 2024-06-17 | $30.93 | $30.93 | $30.93 | $30.93 | $30.78 | 19 |
| 2024-06-14 | $30.66 | $30.66 | $30.66 | $30.66 | $30.51 | 3 |
| 2024-06-13 | $30.71 | $30.71 | $30.71 | $30.71 | $30.55 | 8 |
| 2024-06-12 | $30.62 | $30.64 | $30.62 | $30.64 | $30.49 | 131 |
| 2024-06-11 | $30.34 | $30.34 | $30.34 | $30.34 | $30.19 | 220 |
| 2024-06-10 | $30.16 | $30.27 | $30.15 | $30.27 | $30.12 | 1,381 |
| 2024-06-07 | $30.26 | $30.31 | $30.21 | $30.21 | $30.21 | 1,341 |
| 2024-06-06 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 2 |
| 2024-06-05 | $30.02 | $30.23 | $30.02 | $30.23 | $30.23 | 251 |
| 2024-06-04 | $29.77 | $29.89 | $29.77 | $29.89 | $29.89 | 1,376 |
| 2024-06-03 | $29.74 | $29.82 | $29.74 | $29.82 | $29.82 | 960 |
| 2024-05-31 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 3 |
| 2024-05-30 | $29.59 | $29.62 | $29.59 | $29.59 | $29.59 | 504 |
| 2024-05-29 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 2 |
| 2024-05-28 | $29.86 | $29.95 | $29.86 | $29.95 | $29.95 | 1,884 |
| 2024-05-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 72 |
| 2024-05-23 | $30.07 | $30.07 | $29.73 | $29.76 | $29.76 | 17,936 |
| 2024-05-22 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 15 |
| 2024-05-21 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2024-05-20 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 1,576 |
| 2024-05-17 | $29.98 | $29.98 | $29.95 | $29.95 | $29.95 | 100 |
| 2024-05-16 | $29.98 | $29.98 | $29.95 | $29.95 | $29.95 | 112 |
| 2024-05-15 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 10 |
| 2024-05-14 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 1 |
| 2024-05-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 6 |
| 2024-05-10 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 3 |
| 2024-05-09 | $29.50 | $29.50 | $29.46 | $29.46 | $29.46 | 293 |
| 2024-05-08 | $29.31 | $29.34 | $29.31 | $29.34 | $29.34 | 1,534 |
| 2024-05-07 | $29.37 | $29.37 | $29.34 | $29.34 | $29.34 | 500 |
| 2024-05-06 | $29.27 | $29.28 | $29.26 | $29.28 | $29.28 | 250 |
| 2024-05-03 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2024-05-02 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 3 |
| 2024-05-01 | $28.64 | $28.67 | $28.58 | $28.58 | $28.58 | 17,934 |
| 2024-04-30 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 7 |
| 2024-04-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 12 |
| 2024-04-26 | $28.99 | $29.03 | $28.95 | $28.95 | $28.95 | 2,125 |
| 2024-04-25 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 106 |
| 2024-04-24 | $28.76 | $28.84 | $28.76 | $28.84 | $28.84 | 228 |
| 2024-04-23 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 24 |
| 2024-04-22 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 1 |
| 2024-04-19 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 150 |
| 2024-04-18 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 33 |
| 2024-04-17 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 3 |
| 2024-04-16 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 126 |
| 2024-04-15 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 89 |
| 2024-04-12 | $29.18 | $29.18 | $29.14 | $29.14 | $29.14 | 5,257 |
| 2024-04-11 | $29.32 | $29.48 | $29.32 | $29.48 | $29.48 | 233 |
| 2024-04-10 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 53 |
| 2024-04-09 | $29.51 | $29.51 | $29.48 | $29.48 | $29.48 | 430 |
| 2024-04-08 | $29.51 | $29.51 | $29.50 | $29.50 | $29.50 | 234 |
| 2024-04-05 | $29.48 | $29.51 | $29.48 | $29.51 | $29.51 | 250 |
| 2024-04-04 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 132 |
| 2024-04-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 20 |
| 2024-04-02 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 36 |
| 2024-04-01 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 5 |
| 2024-03-28 | $29.71 | $29.71 | $29.67 | $29.70 | $29.70 | 407 |
| 2024-03-27 | $29.54 | $29.64 | $29.54 | $29.64 | $29.64 | 1,655 |
| 2024-03-26 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 41 |
| 2024-03-25 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 53 |
| 2024-03-22 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 20 |
| 2024-03-21 | $29.72 | $29.72 | $29.62 | $29.62 | $29.62 | 225 |
| 2024-03-20 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 33 |
| 2024-03-19 | $29.17 | $29.33 | $29.17 | $29.33 | $29.33 | 5,030 |
| 2024-03-18 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 20 |
| 2024-03-15 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 153 |
| 2024-03-14 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2024-03-13 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2024-03-12 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 7 |
| 2024-03-11 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 27 |
| 2024-03-08 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 6 |
| 2024-03-07 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 1 |
| 2024-03-06 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 75 |
| 2024-03-05 | $28.90 | $28.90 | $28.82 | $28.82 | $28.82 | 309 |
| 2024-03-04 | $29.12 | $29.12 | $29.07 | $29.07 | $29.07 | 11,689 |
| 2024-03-01 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 13 |
| 2024-02-29 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 4 |
| 2024-02-28 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-02-27 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2024-02-26 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 27 |
| 2024-02-23 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 16 |
| 2024-02-22 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 13 |
| 2024-02-21 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2024-02-20 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 41 |
| 2024-02-16 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 26 |
| 2024-02-15 | $28.38 | $28.51 | $28.38 | $28.51 | $28.51 | 521 |
| 2024-02-14 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 50 |
| 2024-02-13 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2024-02-12 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 10 |
| 2024-02-09 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 6 |
| 2024-02-08 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2024-02-07 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 50 |
| 2024-02-06 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2024-02-05 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 8 |
| 2024-02-02 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 4 |
| 2024-02-01 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2024-01-31 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2024-01-30 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2024-01-29 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 1 |
| 2024-01-26 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 2 |
| 2024-01-25 | $27.69 | $27.77 | $27.69 | $27.77 | $27.77 | 390 |
| 2024-01-24 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 6 |
| 2024-01-23 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2024-01-22 | $27.54 | $27.60 | $27.54 | $27.57 | $27.57 | 343 |
| 2024-01-19 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 3 |
| 2024-01-18 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2024-01-17 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 5 |
| 2024-01-16 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2024-01-12 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 2 |
| 2024-01-11 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 13 |
| 2024-01-10 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 104 |
| 2024-01-09 | $27.10 | $27.10 | $27.07 | $27.09 | $27.09 | 10,538 |
| 2024-01-08 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 25 |
| 2024-01-05 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 16 |
| 2024-01-04 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 3 |
| 2024-01-03 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 14 |
| 2024-01-02 | $27.00 | $27.04 | $27.00 | $27.04 | $27.04 | 540 |
| 2023-12-29 | $27.20 | $27.20 | $27.18 | $27.18 | $27.18 | 104 |
| 2023-12-28 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2023-12-27 | $27.41 | $27.41 | $27.41 | $27.41 | $27.21 | 0 |
| 2023-12-26 | $27.34 | $27.41 | $27.34 | $27.41 | $27.21 | 778 |
| 2023-12-22 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 27 |
| 2023-12-21 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 5 |
| 2023-12-20 | $27.37 | $27.37 | $27.10 | $27.10 | $27.10 | 105 |
| 2023-12-19 | $27.34 | $27.35 | $27.34 | $27.35 | $27.35 | 775 |
| 2023-12-18 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 148 |
| 2023-12-15 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 97 |
| 2023-12-14 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 8 |
| 2023-12-13 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 3 |
| 2023-12-12 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 111 |
| 2023-12-11 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 3 |
| 2023-12-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 4 |
| 2023-12-07 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 41 |
| 2023-12-06 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 3 |
| 2023-12-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1 |
| 2023-12-04 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 39 |
| 2023-12-01 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 97 |
| 2023-11-30 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2023-11-29 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2023-11-28 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 4 |
| 2023-11-27 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 4 |
| 2023-11-24 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 7 |
| 2023-11-22 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 96 |
| 2023-11-21 | $26.02 | $26.10 | $26.02 | $26.10 | $26.10 | 1,500 |
| 2023-11-20 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2023-11-17 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 3 |
| 2023-11-16 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2023-11-15 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 2 |
| 2023-11-14 | $25.85 | $25.86 | $25.85 | $25.86 | $25.86 | 1,314 |
| 2023-11-13 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2023-11-10 | $25.26 | $25.46 | $25.26 | $25.46 | $25.46 | 1,002 |
| 2023-11-09 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-11-08 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1 |
| 2023-11-07 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1 |
| 2023-11-06 | $25.26 | $25.26 | $25.23 | $25.23 | $25.23 | 100 |
| 2023-11-03 | $25.32 | $25.32 | $25.23 | $25.23 | $25.23 | 133 |
| 2023-11-02 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2023-11-01 | $24.83 | $24.83 | $24.77 | $24.77 | $24.77 | 106 |
| 2023-10-31 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2023-10-30 | $24.59 | $24.64 | $24.59 | $24.64 | $24.64 | 2,233 |
| 2023-10-27 | $24.57 | $24.57 | $24.54 | $24.54 | $24.54 | 1,020 |
| 2023-10-26 | $24.66 | $24.67 | $24.59 | $24.59 | $24.59 | 5,365 |
| 2023-10-25 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 1 |
| 2023-10-24 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 37 |
| 2023-10-23 | $24.90 | $24.90 | $24.82 | $24.82 | $24.82 | 750 |
| 2023-10-20 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 81 |
| 2023-10-19 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 35 |
| 2023-10-18 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-10-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2023-10-16 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 10 |
| 2023-10-13 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 63 |
| 2023-10-12 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-10-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2023-10-10 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 40 |
| 2023-10-09 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 45 |
| 2023-10-06 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-10-05 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 11 |
| 2023-10-04 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 5 |
| 2023-10-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-10-02 | $25.00 | $25.07 | $25.00 | $25.07 | $25.07 | 400 |
| 2023-09-29 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 4 |
| 2023-09-28 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 5 |
| 2023-09-27 | $25.01 | $25.05 | $24.96 | $25.05 | $25.05 | 1,216 |
| 2023-09-26 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-09-25 | $25.24 | $25.27 | $25.24 | $25.27 | $25.27 | 100 |
| 2023-09-22 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 2 |
| 2023-09-21 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-09-20 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2023-09-19 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2023-09-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 98 |
| 2023-09-15 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 3 |
| 2023-09-14 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 7 |
| 2023-09-13 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2023-09-12 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2023-09-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2023-09-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2 |
| 2023-09-07 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 1 |
| 2023-09-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 181 |
| 2023-09-05 | $26.11 | $26.11 | $26.00 | $26.00 | $26.00 | 200 |
| 2023-09-01 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 2 |
| 2023-08-31 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2023-08-30 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 92 |
| 2023-08-29 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2023-08-28 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 40 |
| 2023-08-25 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 3 |
| 2023-08-24 | $25.60 | $25.60 | $25.39 | $25.39 | $25.39 | 100 |
| 2023-08-23 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 1 |
| 2023-08-22 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2023-08-21 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-08-18 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 3 |
| 2023-08-17 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2023-08-16 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 1 |
| 2023-08-15 | $25.92 | $25.92 | $25.72 | $25.72 | $25.72 | 101 |
| 2023-08-14 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-08-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-08-10 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-08-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-08-08 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-08-07 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2023-08-04 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 7 |
| 2023-08-03 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 1 |
| 2023-08-02 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2023-08-01 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1 |
| 2023-07-31 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2023-07-28 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2023-07-27 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-07-26 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 12 |
| 2023-07-25 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 23 |
| 2023-07-24 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2023-07-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 2 |
| 2023-07-20 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2023-07-19 | $26.41 | $26.41 | $26.40 | $26.40 | $26.40 | 997 |
| 2023-07-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 21 |
| 2023-07-17 | $26.13 | $26.18 | $26.13 | $26.18 | $26.18 | 183 |
| 2023-07-14 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-07-13 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2023-07-12 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 1 |
| 2023-07-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 41 |
| 2023-07-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 25 |
| 2023-07-07 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 2 |
| 2023-07-06 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 3 |
| 2023-07-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2023-07-03 | $25.74 | $25.85 | $25.74 | $25.85 | $25.85 | 351 |
| 2023-06-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-06-29 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2023-06-28 | $25.63 | $25.63 | $25.63 | $25.63 | $25.45 | 0 |
| 2023-06-27 | $25.68 | $25.68 | $25.68 | $25.68 | $25.50 | 20 |
| 2023-06-26 | $25.31 | $25.59 | $25.31 | $25.47 | $25.29 | 35,722 |
| 2023-06-23 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2023-06-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2023-06-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-06-20 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2023-06-16 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 1 |
| 2023-06-15 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 9 |
| 2023-06-14 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-06-13 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 4 |
| 2023-06-12 | $25.89 | $25.96 | $25.89 | $25.96 | $25.96 | 700 |
| 2023-06-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 13 |
| 2023-06-08 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 12 |
| 2023-06-07 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2023-06-06 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2023-06-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 9 |
| 2023-06-02 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2023-06-01 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1 |
| 2023-05-31 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 34 |
| 2023-05-30 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 14 |
| 2023-05-26 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 3 |
| 2023-05-25 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1 |
| 2023-05-24 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 12 |
| 2023-05-23 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-05-22 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 80 |
| 2023-05-19 | $25.25 | $25.27 | $25.25 | $25.27 | $25.27 | 300 |
| 2023-05-18 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-05-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-05-16 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2 |
| 2023-05-15 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 1 |
| 2023-05-12 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-05-11 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-05-10 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2023-05-09 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 1 |
| 2023-05-08 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 14 |
| 2023-05-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 8 |
| 2023-05-04 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 1 |
| 2023-05-03 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2023-05-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2023-05-01 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1 |
| 2023-04-28 | $24.98 | $25.07 | $24.98 | $25.07 | $25.07 | 31,997 |
| 2023-04-27 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 57 |
| 2023-04-26 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-04-25 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-04-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-04-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-04-20 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2023-04-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 1,000 |
| 2023-04-18 | $24.98 | $24.98 | $24.96 | $24.96 | $24.96 | 15,000 |
| 2023-04-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 6 |
| 2023-04-14 | $24.83 | $24.87 | $24.83 | $24.87 | $24.87 | 153 |
| 2023-04-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1 |
| 2023-04-12 | $24.73 | $24.73 | $24.68 | $24.68 | $24.68 | 153 |
| 2023-04-11 | $24.69 | $24.74 | $24.69 | $24.74 | $24.74 | 1,205 |
| 2023-04-10 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 4 |
| 2023-04-06 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 1 |
| 2023-04-05 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 1 |
| 2023-04-04 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2023-04-03 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 3 |
| 2023-03-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 34 |
| 2023-03-30 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-03-29 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 100 |
| 2023-03-28 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 2 |
| 2023-03-27 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 25 |
| 2023-03-24 | $24.06 | $24.20 | $24.06 | $24.20 | $24.20 | 303 |
| 2023-03-23 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
| 2023-03-22 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1 |
| 2023-03-21 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-03-20 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 4 |
| 2023-03-17 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 4 |
| 2023-03-16 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-03-15 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 3 |
| 2023-03-14 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 3 |
| 2023-03-13 | $23.77 | $23.81 | $23.69 | $23.69 | $23.69 | 1,527 |
| 2023-03-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 4 |
| 2023-03-09 | $24.57 | $24.57 | $24.07 | $24.07 | $24.07 | 400 |
| 2023-03-08 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-03-07 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2023-03-06 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2023-03-03 | $24.74 | $24.80 | $24.74 | $24.80 | $24.80 | 209 |
| 2023-03-02 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 4 |
| 2023-03-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 4 |
| 2023-02-28 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1 |
| 2023-02-27 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 8 |
| 2023-02-24 | $24.25 | $24.36 | $24.25 | $24.36 | $24.36 | 828 |
| 2023-02-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 20 |
| 2023-02-22 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 6 |
| 2023-02-21 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 6 |
| 2023-02-17 | $24.90 | $24.93 | $24.90 | $24.93 | $24.93 | 103 |
| 2023-02-16 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 100 |
| 2023-02-15 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 6 |
| 2023-02-14 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 8 |
| 2023-02-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 4 |
| 2023-02-10 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 4 |
| 2023-02-09 | $25.13 | $25.13 | $24.88 | $24.88 | $24.88 | 102 |
| 2023-02-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1 |
| 2023-02-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1 |
| 2023-02-06 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 119 |
| 2023-02-03 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 2 |
| 2023-02-02 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2023-02-01 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-01-31 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 2 |
| 2023-01-30 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 2 |
| 2023-01-27 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 29 |
| 2023-01-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 29 |
| 2023-01-25 | $24.35 | $24.56 | $24.35 | $24.56 | $24.56 | 1,026 |
| 2023-01-24 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 1 |
| 2023-01-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 1 |
| 2023-01-20 | $23.98 | $24.38 | $23.91 | $24.38 | $24.38 | 1,806 |
| 2023-01-19 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1 |
| 2023-01-18 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 274 |
| 2023-01-17 | $24.50 | $24.50 | $24.45 | $24.45 | $24.45 | 274 |
| 2023-01-13 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 20 |
| 2023-01-12 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 10 |
| 2023-01-11 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 10 |
| 2023-01-10 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 29 |
| 2023-01-09 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 4 |
| 2023-01-06 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 3 |
| 2023-01-05 | $23.74 | $23.74 | $23.72 | $23.72 | $23.72 | 1,108 |
| 2023-01-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 6 |
| 2023-01-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 9 |
| 2022-12-30 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 8 |
| 2022-12-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1 |
| 2022-12-28 | $23.90 | $23.90 | $23.81 | $23.81 | $23.67 | 101 |
| 2022-12-27 | $23.98 | $23.98 | $23.98 | $23.98 | $23.83 | 20 |
| 2022-12-23 | $24.03 | $24.03 | $24.03 | $24.03 | $23.88 | 1 |
| 2022-12-22 | $23.95 | $23.95 | $23.95 | $23.95 | $23.80 | 0 |
| 2022-12-21 | $24.39 | $24.39 | $24.13 | $24.13 | $23.98 | 500 |
| 2022-12-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.81 | 2 |
| 2022-12-19 | $23.98 | $23.98 | $23.97 | $23.97 | $23.82 | 219 |
| 2022-12-16 | $24.11 | $24.11 | $24.11 | $24.11 | $23.96 | 3 |
| 2022-12-15 | $24.42 | $24.42 | $24.42 | $24.42 | $24.27 | 1 |
| 2022-12-14 | $25.06 | $25.08 | $25.06 | $25.08 | $24.92 | 100 |
| 2022-12-13 | $25.07 | $25.20 | $25.07 | $25.20 | $25.04 | 100 |
| 2022-12-12 | $24.98 | $24.98 | $24.98 | $24.98 | $24.82 | 13,804 |
| 2022-12-09 | $24.93 | $24.94 | $24.69 | $24.69 | $24.53 | 13,804 |
| 2022-12-08 | $24.82 | $24.82 | $24.82 | $24.82 | $24.66 | 2 |
| 2022-12-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.50 | 2 |
| 2022-12-06 | $24.64 | $24.72 | $24.64 | $24.72 | $24.56 | 102 |
| 2022-12-05 | $25.04 | $25.04 | $25.04 | $25.04 | $24.89 | 2 |
| 2022-12-02 | $25.37 | $25.46 | $25.37 | $25.46 | $25.30 | 250 |
| 2022-12-01 | $25.51 | $25.51 | $25.49 | $25.49 | $25.33 | 821 |
| 2022-11-30 | $25.45 | $25.45 | $25.45 | $25.45 | $25.29 | 2 |
| 2022-11-29 | $24.83 | $24.83 | $24.83 | $24.83 | $24.67 | 350 |
| 2022-11-28 | $24.86 | $24.86 | $24.86 | $24.86 | $24.71 | 2 |
| 2022-11-25 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-11-23 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 38 |
| 2022-11-22 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 38 |
| 2022-11-21 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2022-11-18 | $24.85 | $24.86 | $24.85 | $24.86 | $24.86 | 100 |
| 2022-11-17 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-16 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 10 |
| 2022-11-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 10 |
| 2022-11-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 202 |
| 2022-11-11 | $24.80 | $24.99 | $24.80 | $24.99 | $24.99 | 202 |
| 2022-11-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3 |
| 2022-11-09 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 2 |
| 2022-11-08 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 2 |
| 2022-11-07 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 10 |
| 2022-11-04 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 10 |
| 2022-11-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2022-11-02 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-11-01 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 121 |
| 2022-10-31 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 121 |
| 2022-10-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 3 |
| 2022-10-27 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 1 |
| 2022-10-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1 |
| 2022-10-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2022-10-24 | $24.14 | $24.23 | $24.14 | $24.23 | $24.23 | 101 |
| 2022-10-21 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-10-20 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2022-10-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2022-10-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2022-10-17 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-10-14 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 5 |
| 2022-10-13 | $23.86 | $23.89 | $23.86 | $23.89 | $23.89 | 1,000 |
| 2022-10-12 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2022-10-11 | $23.67 | $23.67 | $23.65 | $23.65 | $23.65 | 3,000 |
| 2022-10-10 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 21 |
| 2022-10-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
| 2022-10-06 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 3 |
| 2022-10-05 | $24.18 | $24.26 | $24.13 | $24.26 | $24.26 | 1,230 |
| 2022-10-04 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 1 |
| 2022-10-03 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2022-09-30 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 17 |
| 2022-09-29 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
| 2022-09-28 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 2 |
| 2022-09-27 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 29 |
| 2022-09-26 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 2 |
| 2022-09-23 | $23.95 | $23.98 | $23.89 | $23.98 | $23.98 | 1,171 |
| 2022-09-22 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 50 |
| 2022-09-21 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 3 |
| 2022-09-20 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 63 |
| 2022-09-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 63 |
| 2022-09-16 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 11 |
| 2022-09-15 | $24.81 | $24.87 | $24.81 | $24.87 | $24.87 | 202 |
| 2022-09-14 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 61 |
| 2022-09-13 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 1,020 |
| 2022-09-12 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 8 |
| 2022-09-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 4 |
| 2022-09-08 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 4 |
| 2022-09-07 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 100 |
| 2022-09-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 9 |
| 2022-09-02 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 4 |
| 2022-09-01 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1 |
| 2022-08-31 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 9 |
| 2022-08-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1 |
| 2022-08-29 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 14 |
| 2022-08-26 | $25.14 | $25.18 | $25.14 | $25.18 | $25.18 | 100 |
| 2022-08-25 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 1 |
| 2022-08-24 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 2 |
| 2022-08-23 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2 |
| 2022-08-22 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2022-08-19 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 4 |
| 2022-08-18 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 2 |
| 2022-08-17 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2022-08-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 1 |
| 2022-08-15 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1 |
| 2022-08-12 | $25.33 | $25.43 | $25.33 | $25.43 | $25.43 | 898 |
| 2022-08-11 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 4 |
| 2022-08-10 | $25.28 | $25.33 | $25.28 | $25.33 | $25.33 | 10,259 |
| 2022-08-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2022-08-08 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2022-08-05 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 7 |
| 2022-08-04 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 55 |
| 2022-08-03 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 55 |
| 2022-08-02 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2 |
| 2022-08-01 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 2 |
| 2022-07-29 | $25.10 | $25.13 | $25.10 | $25.13 | $25.13 | 376 |
| 2022-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 3 |
| 2022-07-27 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 25 |
| 2022-07-26 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 25 |
| 2022-07-25 | $24.68 | $24.71 | $24.68 | $24.71 | $24.71 | 258 |
| 2022-07-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 8 |
| 2022-07-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 61 |
| 2022-07-20 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 61 |
| 2022-07-19 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 1 |
| 2022-07-18 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 2 |
| 2022-07-15 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 86 |
| 2022-07-14 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 86 |
| 2022-07-13 | $24.15 | $24.20 | $24.15 | $24.15 | $24.15 | 748 |
| 2022-07-12 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 108 |
| 2022-07-11 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 4 |
| 2022-07-08 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 8 |
| 2022-07-07 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 19 |
| 2022-07-06 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 19 |
| 2022-07-05 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2022-07-01 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2022-06-30 | $24.11 | $24.11 | $24.08 | $24.08 | $24.08 | 1,636 |
| 2022-06-29 | $24.13 | $24.19 | $24.13 | $24.19 | $24.19 | 618 |
| 2022-06-28 | $24.40 | $24.40 | $24.30 | $24.30 | $24.21 | 2,124 |
| 2022-06-27 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 25 |
| 2022-06-24 | $24.51 | $24.51 | $24.51 | $24.51 | $24.42 | 0 |
| 2022-06-23 | $24.21 | $24.21 | $24.21 | $24.21 | $24.12 | 245 |
| 2022-06-22 | $24.11 | $24.12 | $24.11 | $24.12 | $24.03 | 245 |
| 2022-06-21 | $24.12 | $24.12 | $24.11 | $24.11 | $24.02 | 425 |
| 2022-06-17 | $23.81 | $23.87 | $23.80 | $23.87 | $23.78 | 1,910 |
| 2022-06-16 | $23.80 | $23.80 | $23.80 | $23.80 | $23.71 | 37 |
| 2022-06-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.73 | 37 |
| 2022-06-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.71 | 25 |
| 2022-06-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.71 | 49 |
| 2022-06-10 | $23.79 | $23.83 | $23.79 | $23.83 | $23.74 | 116 |
| 2022-06-09 | $23.88 | $23.88 | $23.87 | $23.87 | $23.78 | 632 |
| 2022-06-08 | $23.96 | $23.96 | $23.96 | $23.96 | $23.87 | 73 |
| 2022-06-07 | $24.08 | $24.08 | $24.08 | $24.08 | $23.99 | 8 |
| 2022-06-06 | $23.99 | $24.02 | $23.98 | $24.02 | $23.93 | 1,986 |
| 2022-06-03 | $23.96 | $24.01 | $23.96 | $24.01 | $23.92 | 235 |
| 2022-06-02 | $24.11 | $24.18 | $24.11 | $24.18 | $24.09 | 1,801 |
| 2022-06-01 | $24.05 | $24.05 | $24.05 | $24.05 | $23.96 | 1,876 |
| 2022-05-31 | $24.14 | $24.14 | $24.13 | $24.13 | $24.04 | 1,876 |
| 2022-05-27 | $24.12 | $24.17 | $24.12 | $24.17 | $24.08 | 120 |
| 2022-05-26 | $24.03 | $24.03 | $24.03 | $24.03 | $23.94 | 1 |
| 2022-05-25 | $23.93 | $23.93 | $23.93 | $23.93 | $23.85 | 4 |
| 2022-05-24 | $23.89 | $23.89 | $23.89 | $23.89 | $23.81 | 5 |
| 2022-05-23 | $23.91 | $23.93 | $23.91 | $23.93 | $23.84 | 180 |
| 2022-05-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.79 | 6 |
| 2022-05-19 | $23.88 | $23.89 | $23.88 | $23.89 | $23.81 | 926 |
| 2022-05-18 | $23.91 | $23.92 | $23.91 | $23.92 | $23.84 | 152 |
| 2022-05-17 | $24.14 | $24.14 | $24.14 | $24.14 | $24.05 | 2 |
| 2022-05-16 | $24.06 | $24.09 | $24.03 | $24.03 | $23.94 | 988 |
| 2022-05-13 | $24.09 | $24.09 | $24.09 | $24.09 | $24.00 | 1 |
| 2022-05-12 | $23.96 | $24.02 | $23.95 | $23.98 | $23.89 | 3,077 |
| 2022-05-11 | $24.10 | $24.10 | $24.02 | $24.02 | $23.93 | 768 |
| 2022-05-10 | $24.12 | $24.12 | $24.12 | $24.12 | $24.03 | 32 |
| 2022-05-09 | $24.20 | $24.21 | $24.15 | $24.15 | $24.06 | 325 |
| 2022-05-06 | $24.40 | $24.40 | $24.40 | $24.40 | $24.31 | 11 |
| 2022-05-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.39 | 2 |
| 2022-05-04 | $24.55 | $24.90 | $24.52 | $24.90 | $24.81 | 349 |
| 2022-05-03 | $24.57 | $24.57 | $24.57 | $24.57 | $24.47 | 2 |
| 2022-05-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.45 | 0 |
| 2022-04-29 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 89 |
| 2022-04-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.86 | 89 |
| 2022-04-27 | $24.64 | $24.65 | $24.63 | $24.65 | $24.56 | 1,792 |
| 2022-04-26 | $24.67 | $24.67 | $24.67 | $24.67 | $24.58 | 1 |
| 2022-04-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.86 | 37 |
| 2022-04-22 | $25.01 | $25.01 | $24.95 | $24.95 | $24.86 | 1,365 |
| 2022-04-21 | $25.35 | $25.35 | $25.35 | $25.35 | $25.26 | 0 |
| 2022-04-20 | $25.57 | $25.59 | $25.57 | $25.59 | $25.50 | 109 |
| 2022-04-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.51 | 6 |
| 2022-04-18 | $25.32 | $25.43 | $25.32 | $25.32 | $25.22 | 351 |
| 2022-04-14 | $25.35 | $25.37 | $25.35 | $25.37 | $25.28 | 625 |
| 2022-04-13 | $25.58 | $25.58 | $25.58 | $25.58 | $25.49 | 1 |
| 2022-04-12 | $25.36 | $25.43 | $25.36 | $25.43 | $25.33 | 339 |
| 2022-04-11 | $25.66 | $25.67 | $25.49 | $25.49 | $25.39 | 1,316 |
| 2022-04-08 | $25.71 | $25.77 | $25.71 | $25.77 | $25.68 | 222 |
| 2022-04-07 | $25.79 | $25.85 | $25.79 | $25.85 | $25.76 | 200 |
| 2022-04-06 | $25.73 | $25.78 | $25.73 | $25.78 | $25.68 | 254 |
| 2022-04-05 | $26.02 | $26.02 | $25.93 | $25.93 | $25.83 | 250 |
| 2022-04-04 | $26.12 | $26.12 | $26.12 | $26.12 | $26.03 | 10 |
| 2022-04-01 | $26.01 | $26.01 | $26.01 | $26.01 | $25.91 | 82 |
| 2022-03-31 | $26.08 | $26.08 | $25.80 | $26.00 | $25.90 | 2,538 |
| 2022-03-30 | $26.17 | $26.17 | $26.17 | $26.17 | $26.08 | 12 |
| 2022-03-29 | $26.21 | $26.30 | $26.21 | $26.30 | $26.21 | 1,981 |
| 2022-03-28 | $25.98 | $26.12 | $25.98 | $26.12 | $26.02 | 172 |
| 2022-03-25 | $25.96 | $26.00 | $25.96 | $26.00 | $25.91 | 128 |
| 2022-03-24 | $25.92 | $25.92 | $25.92 | $25.92 | $25.83 | 1 |
| 2022-03-23 | $25.80 | $25.80 | $25.73 | $25.73 | $25.64 | 471 |
| 2022-03-22 | $25.91 | $25.91 | $25.91 | $25.91 | $25.82 | 50 |
| 2022-03-21 | $25.83 | $25.83 | $25.74 | $25.74 | $25.65 | 4,017 |
| 2022-03-18 | $25.61 | $25.74 | $25.61 | $25.74 | $25.65 | 179 |
| 2022-03-17 | $25.49 | $25.52 | $25.49 | $25.52 | $25.43 | 119 |
| 2022-03-16 | $25.42 | $25.48 | $25.42 | $25.48 | $25.38 | 820 |
| 2022-03-15 | $25.47 | $25.47 | $25.47 | $25.47 | $25.38 | 63 |
| 2022-03-14 | $25.45 | $25.45 | $25.45 | $25.45 | $25.36 | 0 |
| 2022-03-11 | $25.47 | $25.47 | $25.47 | $25.47 | $25.38 | 50 |
| 2022-03-10 | $25.49 | $25.50 | $25.49 | $25.50 | $25.41 | 980 |
| 2022-03-09 | $25.55 | $25.55 | $25.55 | $25.55 | $25.46 | 22 |
| 2022-03-08 | $25.49 | $25.49 | $25.49 | $25.49 | $25.40 | 25 |
| 2022-03-07 | $25.52 | $25.52 | $25.52 | $25.52 | $25.43 | 2 |
| 2022-03-04 | $25.70 | $25.70 | $25.70 | $25.70 | $25.60 | 2 |
| 2022-03-03 | $25.78 | $25.78 | $25.78 | $25.78 | $25.68 | 1 |
| 2022-03-02 | $25.86 | $25.86 | $25.86 | $25.86 | $25.77 | 282 |
| 2022-03-01 | $25.72 | $25.73 | $25.72 | $25.73 | $25.64 | 156 |
| 2022-02-28 | $25.84 | $25.84 | $25.84 | $25.84 | $25.74 | 2 |
| 2022-02-25 | $25.68 | $25.86 | $25.68 | $25.86 | $25.76 | 404 |
| 2022-02-24 | $25.63 | $25.73 | $25.63 | $25.73 | $25.64 | 100 |
| 2022-02-23 | $25.67 | $25.67 | $25.58 | $25.61 | $25.51 | 1,973 |
| 2022-02-22 | $25.75 | $25.75 | $25.73 | $25.73 | $25.63 | 103 |
| 2022-02-18 | $25.87 | $25.87 | $25.85 | $25.85 | $25.75 | 210 |
| 2022-02-17 | $26.04 | $26.04 | $25.93 | $25.93 | $25.84 | 252 |
| 2022-02-16 | $26.21 | $26.21 | $26.21 | $26.21 | $26.11 | 3,402 |
| 2022-02-15 | $26.18 | $26.21 | $26.18 | $26.21 | $26.12 | 3,402 |
| 2022-02-14 | $26.05 | $26.08 | $25.94 | $26.08 | $25.98 | 554 |
| 2022-02-11 | $26.39 | $26.39 | $26.16 | $26.16 | $26.06 | 354 |
| 2022-02-10 | $26.62 | $26.62 | $26.31 | $26.38 | $26.29 | 39,262 |
| 2022-02-09 | $26.56 | $26.63 | $26.56 | $26.63 | $26.53 | 394 |
| 2022-02-08 | $26.32 | $26.43 | $26.32 | $26.43 | $26.33 | 205 |
| 2022-02-07 | $26.43 | $26.43 | $26.29 | $26.29 | $26.19 | 1,036 |
| 2022-02-04 | $26.39 | $26.43 | $26.39 | $26.43 | $26.33 | 101 |
| 2022-02-03 | $26.50 | $26.51 | $26.36 | $26.36 | $26.26 | 2,188 |
| 2022-02-02 | $26.63 | $26.72 | $26.63 | $26.72 | $26.62 | 1,872 |
| 2022-02-01 | $26.47 | $26.57 | $26.46 | $26.57 | $26.47 | 1,391 |
| 2022-01-31 | $26.36 | $26.49 | $26.36 | $26.49 | $26.39 | 812 |
| 2022-01-28 | $26.09 | $26.22 | $26.06 | $26.22 | $26.13 | 748 |
| 2022-01-27 | $25.95 | $26.02 | $25.95 | $26.02 | $25.92 | 600 |
| 2022-01-26 | $26.35 | $26.35 | $26.08 | $26.08 | $25.98 | 1,068 |
| 2022-01-25 | $26.12 | $26.12 | $26.12 | $26.12 | $26.03 | 21 |
| 2022-01-24 | $26.06 | $26.23 | $25.99 | $26.23 | $26.14 | 3,850 |
| 2022-01-21 | $26.36 | $26.36 | $26.26 | $26.26 | $26.16 | 1,479 |
| 2022-01-20 | $26.79 | $26.79 | $26.45 | $26.45 | $26.36 | 462 |
| 2022-01-19 | $26.88 | $26.88 | $26.64 | $26.64 | $26.54 | 633 |
| 2022-01-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.70 | 99 |
| 2022-01-14 | $27.00 | $27.13 | $27.00 | $27.13 | $27.03 | 2,704 |
| 2022-01-13 | $27.13 | $27.13 | $27.13 | $27.13 | $27.02 | 18 |
| 2022-01-12 | $27.42 | $27.42 | $27.41 | $27.41 | $27.31 | 234 |
| 2022-01-11 | $27.35 | $27.35 | $27.28 | $27.31 | $27.21 | 1,343 |
| 2022-01-10 | $27.00 | $27.17 | $27.00 | $27.17 | $27.07 | 363 |
| 2022-01-07 | $27.31 | $27.31 | $27.25 | $27.25 | $27.15 | 2,055 |
| 2022-01-06 | $27.32 | $27.32 | $27.32 | $27.32 | $27.22 | 42 |
| 2022-01-05 | $27.69 | $27.69 | $27.38 | $27.38 | $27.28 | 216 |
| 2022-01-04 | $27.80 | $27.80 | $27.73 | $27.73 | $27.63 | 873 |
| 2022-01-03 | $27.74 | $27.75 | $27.60 | $27.74 | $27.64 | 4,270 |
| 2021-12-31 | $27.64 | $27.70 | $27.63 | $27.66 | $27.56 | 6,005 |
| 2021-12-30 | $27.74 | $27.75 | $27.69 | $27.69 | $27.59 | 1,791 |
| 2021-12-29 | $28.15 | $28.24 | $28.15 | $28.24 | $27.66 | 2,897 |
| 2021-12-28 | $28.21 | $28.26 | $28.19 | $28.19 | $27.61 | 1,387 |
| 2021-12-27 | $28.21 | $28.21 | $28.21 | $28.21 | $27.63 | 9 |
| 2021-12-23 | $28.00 | $28.03 | $27.99 | $28.00 | $27.43 | 2,377 |
| 2021-12-22 | $27.83 | $27.84 | $27.76 | $27.84 | $27.27 | 8,069 |
| 2021-12-21 | $27.67 | $27.67 | $27.67 | $27.67 | $27.10 | 1 |
| 2021-12-20 | $27.40 | $27.40 | $27.40 | $27.40 | $26.84 | 400 |
| 2021-12-17 | $27.78 | $27.78 | $27.60 | $27.67 | $27.11 | 2,177 |
| 2021-12-16 | $27.84 | $27.89 | $27.84 | $27.89 | $27.33 | 208 |
| 2021-12-15 | $27.63 | $28.08 | $27.60 | $28.06 | $27.49 | 2,267 |
| 2021-12-14 | $27.70 | $27.70 | $27.64 | $27.64 | $27.08 | 350 |
| 2021-12-13 | $27.89 | $27.89 | $27.89 | $27.89 | $27.32 | 21 |
| 2021-12-10 | $28.09 | $28.12 | $27.90 | $28.12 | $27.55 | 2,547 |
| 2021-12-09 | $27.90 | $27.90 | $27.90 | $27.90 | $27.33 | 15 |
| 2021-12-08 | $28.15 | $28.15 | $27.97 | $28.07 | $27.50 | 867 |
| 2021-12-07 | $27.94 | $27.97 | $27.94 | $27.97 | $27.40 | 144 |
| 2021-12-06 | $27.35 | $27.52 | $27.26 | $27.49 | $26.93 | 3,960 |
| 2021-12-03 | $27.48 | $27.48 | $27.21 | $27.24 | $26.68 | 1,202 |
| 2021-12-02 | $27.14 | $27.50 | $27.14 | $27.40 | $26.85 | 2,903 |
| 2021-12-01 | $27.17 | $27.17 | $27.17 | $27.17 | $26.62 | 4 |
| 2021-11-30 | $27.75 | $27.81 | $27.38 | $27.38 | $26.83 | 3,897 |
| 2021-11-29 | $27.89 | $27.93 | $27.86 | $27.86 | $27.29 | 662 |
| 2021-11-26 | $27.70 | $27.71 | $27.59 | $27.59 | $27.03 | 449 |
| 2021-11-24 | $27.95 | $28.10 | $27.92 | $28.08 | $27.50 | 838 |
| 2021-11-23 | $27.97 | $28.05 | $27.97 | $28.02 | $27.45 | 679 |
| 2021-11-22 | $28.19 | $28.33 | $28.01 | $28.01 | $27.44 | 19,080 |
| 2021-11-19 | $28.07 | $28.07 | $28.07 | $28.07 | $27.49 | 19 |
| 2021-11-18 | $28.08 | $28.09 | $28.00 | $28.09 | $27.52 | 3,107 |
| 2021-11-17 | $28.03 | $28.03 | $28.01 | $28.01 | $27.44 | 431 |
| 2021-11-16 | $28.06 | $28.06 | $28.06 | $28.06 | $27.49 | 2 |
| 2021-11-15 | $27.96 | $27.96 | $27.92 | $27.94 | $27.37 | 1,337 |
| 2021-11-12 | $27.95 | $27.96 | $27.95 | $27.96 | $27.39 | 140 |
| 2021-11-11 | $27.84 | $27.84 | $27.80 | $27.81 | $27.25 | 1,046 |
| 2021-11-10 | $28.01 | $28.01 | $27.81 | $27.81 | $27.25 | 1,808 |
| 2021-11-09 | $27.98 | $27.98 | $27.98 | $27.98 | $27.41 | 36 |
| 2021-11-08 | $28.07 | $28.07 | $28.07 | $28.07 | $27.49 | 17 |
| 2021-11-05 | $28.04 | $28.04 | $28.04 | $28.04 | $27.47 | 14 |
| 2021-11-04 | $27.93 | $27.93 | $27.93 | $27.93 | $27.37 | 44 |
| 2021-11-03 | $27.85 | $27.85 | $27.85 | $27.85 | $27.28 | 10 |
| 2021-11-02 | $27.69 | $27.69 | $27.69 | $27.69 | $27.13 | 124 |
| 2021-11-01 | $27.60 | $27.60 | $27.60 | $27.60 | $27.04 | 257 |
| 2021-10-29 | $27.57 | $27.60 | $27.57 | $27.60 | $27.04 | 453 |
| 2021-10-28 | $27.49 | $27.53 | $27.49 | $27.53 | $26.97 | 110 |
| 2021-10-27 | $27.33 | $27.33 | $27.33 | $27.33 | $26.78 | 65 |
| 2021-10-26 | $27.45 | $27.45 | $27.45 | $27.45 | $26.89 | 54 |
| 2021-10-25 | $27.39 | $27.39 | $27.39 | $27.39 | $26.83 | 72 |
| 2021-10-22 | $27.31 | $27.31 | $27.29 | $27.29 | $26.73 | 165 |
| 2021-10-21 | $27.24 | $27.29 | $27.24 | $27.29 | $26.73 | 397 |
| 2021-10-20 | $27.22 | $27.22 | $27.22 | $27.22 | $26.67 | 812 |
| 2021-10-19 | $27.17 | $27.17 | $27.14 | $27.14 | $26.59 | 812 |
| 2021-10-18 | $26.96 | $27.00 | $26.95 | $27.00 | $26.45 | 309 |
| 2021-10-15 | $26.90 | $26.94 | $26.90 | $26.94 | $26.39 | 742 |
| 2021-10-14 | $26.68 | $26.82 | $26.68 | $26.79 | $26.24 | 1,001 |
| 2021-10-13 | $26.46 | $26.49 | $26.46 | $26.49 | $25.95 | 1,082 |
| 2021-10-12 | $26.48 | $26.48 | $26.46 | $26.46 | $25.92 | 209 |
| 2021-10-11 | $26.49 | $26.51 | $26.49 | $26.51 | $25.97 | 176 |
| 2021-10-08 | $26.68 | $26.68 | $26.66 | $26.66 | $26.11 | 1,002 |
| 2021-10-07 | $26.77 | $26.77 | $26.70 | $26.70 | $26.16 | 656 |
| 2021-10-06 | $26.45 | $26.57 | $26.45 | $26.57 | $26.03 | 1,506 |
| 2021-10-05 | $26.51 | $26.51 | $26.51 | $26.51 | $25.97 | 77 |
| 2021-10-04 | $26.36 | $26.36 | $26.36 | $26.36 | $25.82 | 118 |
| 2021-10-01 | $26.59 | $26.59 | $26.59 | $26.59 | $26.05 | 83 |
| 2021-09-30 | $26.55 | $26.55 | $26.45 | $26.45 | $25.91 | 147 |
| 2021-09-29 | $26.63 | $26.63 | $26.63 | $26.63 | $26.09 | 7 |
| 2021-09-28 | $26.62 | $26.62 | $26.62 | $26.62 | $26.08 | 7 |
| 2021-09-27 | $27.01 | $27.01 | $26.92 | $26.92 | $26.37 | 659 |
| 2021-09-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 44 |
| 2021-09-23 | $27.09 | $27.09 | $26.99 | $26.99 | $26.44 | 1,380 |
| 2021-09-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.25 | 5 |
| 2021-09-21 | $26.87 | $26.87 | $26.71 | $26.71 | $26.16 | 1,257 |
| 2021-09-20 | $26.81 | $26.81 | $26.70 | $26.74 | $26.20 | 911 |
| 2021-09-17 | $27.10 | $27.10 | $26.95 | $26.95 | $26.40 | 2,512 |
| 2021-09-16 | $27.21 | $27.21 | $27.21 | $27.21 | $26.66 | 7 |
| 2021-09-15 | $27.25 | $27.25 | $27.25 | $27.25 | $26.70 | 15 |
| 2021-09-14 | $27.15 | $27.15 | $27.02 | $27.02 | $26.47 | 654 |
| 2021-09-13 | $27.19 | $27.19 | $27.12 | $27.17 | $26.62 | 1,533 |
| 2021-09-10 | $27.39 | $27.39 | $27.17 | $27.17 | $26.61 | 7,375 |
| 2021-09-09 | $27.50 | $27.50 | $27.34 | $27.34 | $26.78 | 748 |
| 2021-09-08 | $27.46 | $27.48 | $27.46 | $27.47 | $26.91 | 4,478 |
| 2021-09-07 | $27.64 | $27.64 | $27.49 | $27.49 | $26.93 | 4,060 |
| 2021-09-03 | $27.57 | $27.80 | $27.54 | $27.55 | $26.99 | 3,890 |
| 2021-09-02 | $27.58 | $27.58 | $27.50 | $27.55 | $26.99 | 6,618 |
| 2021-09-01 | $27.52 | $27.52 | $27.48 | $27.48 | $26.92 | 498 |
| 2021-08-31 | $27.49 | $27.49 | $27.49 | $27.49 | $26.93 | 38 |
| 2021-08-30 | $27.50 | $27.54 | $27.48 | $27.48 | $26.92 | 1,470 |
| 2021-08-27 | $27.30 | $27.42 | $27.30 | $27.39 | $26.83 | 698 |
| 2021-08-26 | $27.23 | $27.23 | $27.19 | $27.19 | $26.64 | 100 |
| 2021-08-25 | $45.07 | $45.07 | $45.07 | $45.07 | $44.15 | 0 |
| 2021-08-24 | $45.07 | $45.07 | $45.07 | $45.07 | $44.15 | 2,700 |
| 2021-08-23 | $44.84 | $44.84 | $44.84 | $44.84 | $43.93 | 2,700 |
| 2021-08-20 | $44.94 | $44.94 | $44.94 | $44.94 | $44.02 | 0 |
| 2021-08-19 | $44.94 | $44.94 | $44.94 | $44.94 | $44.02 | 0 |
| 2021-08-18 | $44.94 | $44.94 | $44.94 | $44.94 | $44.02 | 0 |
| 2021-08-17 | $44.94 | $44.94 | $44.94 | $44.94 | $44.02 | 2,700 |
| 2021-08-16 | $45.10 | $45.10 | $45.10 | $45.10 | $44.18 | 0 |
| 2021-08-13 | $45.10 | $45.10 | $45.10 | $45.10 | $44.18 | 0 |
| 2021-08-12 | $45.10 | $45.10 | $45.10 | $45.10 | $44.18 | 0 |
| 2021-08-11 | $45.10 | $45.10 | $45.10 | $45.10 | $44.18 | 400 |
| 2021-08-10 | $44.81 | $44.81 | $44.81 | $44.81 | $43.90 | 0 |
| 2021-08-09 | $44.81 | $44.81 | $44.81 | $44.81 | $43.90 | 0 |
| 2021-08-06 | $44.81 | $44.81 | $44.81 | $44.81 | $43.90 | 2,700 |
| 2021-08-05 | $44.70 | $44.70 | $44.70 | $44.70 | $43.79 | 0 |
| 2021-08-04 | $44.70 | $44.70 | $44.70 | $44.70 | $43.79 | 2,700 |
| 2021-08-03 | $44.46 | $44.46 | $44.46 | $44.46 | $43.55 | 0 |
| 2021-08-02 | $44.46 | $44.46 | $44.46 | $44.46 | $43.55 | 0 |
| 2021-07-30 | $44.46 | $44.46 | $44.46 | $44.46 | $43.55 | 100 |
| 2021-07-29 | $44.27 | $44.27 | $44.27 | $44.27 | $43.37 | 0 |
| 2021-07-28 | $44.27 | $44.27 | $44.27 | $44.27 | $43.37 | 2,500 |
| 2021-07-27 | $43.29 | $43.29 | $43.29 | $43.29 | $42.41 | 0 |
| 2021-07-26 | $43.29 | $43.29 | $43.29 | $43.29 | $42.41 | 0 |
| 2021-07-23 | $43.29 | $43.29 | $43.29 | $43.29 | $42.41 | 0 |
| 2021-07-22 | $43.29 | $43.29 | $43.29 | $43.29 | $42.41 | 0 |
| 2021-07-21 | $43.29 | $43.29 | $43.29 | $43.29 | $42.41 | 0 |
| 2021-07-20 | $43.29 | $43.29 | $43.29 | $43.29 | $42.41 | 2,700 |
| 2021-07-19 | $43.68 | $43.68 | $43.68 | $43.68 | $42.79 | 0 |
| 2021-07-16 | $43.68 | $43.68 | $43.68 | $43.68 | $42.79 | 0 |
| 2021-07-15 | $43.68 | $43.68 | $43.68 | $43.68 | $42.79 | 0 |
| 2021-07-14 | $43.68 | $43.68 | $43.68 | $43.68 | $42.79 | 0 |
| 2021-07-13 | $43.68 | $43.68 | $43.68 | $43.68 | $42.79 | 0 |
| 2021-07-12 | $43.68 | $43.68 | $43.68 | $43.68 | $42.79 | 0 |
| 2021-07-09 | $43.68 | $43.68 | $43.68 | $43.68 | $42.79 | 2,700 |
| 2021-07-08 | $43.66 | $43.66 | $43.66 | $43.66 | $42.77 | 0 |
| 2021-07-07 | $43.66 | $43.66 | $43.66 | $43.66 | $42.77 | 0 |
| 2021-07-06 | $43.66 | $43.66 | $43.66 | $43.66 | $42.77 | 0 |
| 2021-07-02 | $43.66 | $43.66 | $43.66 | $43.66 | $42.77 | 0 |
| 2021-07-01 | $43.66 | $43.66 | $43.66 | $43.66 | $42.77 | 0 |
| 2021-06-30 | $43.66 | $43.66 | $43.66 | $43.66 | $42.77 | 0 |
| 2021-06-29 | $43.66 | $43.66 | $43.66 | $43.66 | $42.77 | 0 |
| 2021-06-28 | $43.65 | $43.66 | $43.65 | $43.66 | $42.77 | 2,400 |
| 2021-06-25 | $44.47 | $44.47 | $44.47 | $44.47 | $43.56 | 0 |
| 2021-06-24 | $44.47 | $44.47 | $44.47 | $44.47 | $43.56 | 0 |
| 2021-06-23 | $44.47 | $44.47 | $44.47 | $44.47 | $43.33 | 0 |
| 2021-06-22 | $44.47 | $44.47 | $44.47 | $44.47 | $43.33 | 0 |
| 2021-06-21 | $44.47 | $44.47 | $44.47 | $44.47 | $43.33 | 0 |
| 2021-06-18 | $44.47 | $44.47 | $44.47 | $44.47 | $43.33 | 0 |
| 2021-06-17 | $44.47 | $44.47 | $44.47 | $44.47 | $43.33 | 0 |
| 2021-06-16 | $44.51 | $44.51 | $44.47 | $44.47 | $43.33 | 6,000 |
| 2021-06-15 | $43.61 | $43.68 | $43.61 | $43.67 | $42.55 | 3,600 |
| 2021-06-14 | $43.26 | $43.26 | $43.26 | $43.26 | $42.15 | 0 |
| 2021-06-11 | $43.26 | $43.26 | $43.26 | $43.26 | $42.15 | 0 |
| 2021-06-10 | $43.26 | $43.26 | $43.26 | $43.26 | $42.15 | 0 |
| 2021-06-09 | $43.26 | $43.26 | $43.26 | $43.26 | $42.15 | 0 |
| 2021-06-08 | $43.26 | $43.26 | $43.26 | $43.26 | $42.15 | 2,700 |
| 2021-06-07 | $43.17 | $43.17 | $43.17 | $43.17 | $42.06 | 0 |
| 2021-06-04 | $43.17 | $43.17 | $43.17 | $43.17 | $42.06 | 2,700 |
| 2021-06-03 | $43.15 | $43.15 | $43.15 | $43.15 | $42.04 | 0 |
| 2021-06-02 | $43.15 | $43.15 | $43.15 | $43.15 | $42.04 | 100 |
| 2021-06-01 | $43.09 | $43.09 | $43.09 | $43.09 | $41.98 | 2,700 |
| 2021-05-28 | $42.57 | $42.57 | $42.57 | $42.57 | $41.48 | 0 |
| 2021-05-27 | $42.57 | $42.57 | $42.57 | $42.57 | $41.48 | 0 |
| 2021-05-26 | $42.57 | $42.57 | $42.57 | $42.57 | $41.48 | 2,700 |
| 2021-05-25 | $42.17 | $42.17 | $42.17 | $42.17 | $41.09 | 0 |
| 2021-05-24 | $42.17 | $42.17 | $42.17 | $42.17 | $41.09 | 0 |
| 2021-05-21 | $42.17 | $42.17 | $42.17 | $42.17 | $41.09 | 0 |
| 2021-05-20 | $42.17 | $42.17 | $42.17 | $42.17 | $41.09 | 0 |
| 2021-05-19 | $42.17 | $42.17 | $42.17 | $42.17 | $41.09 | 0 |
| 2021-05-18 | $42.17 | $42.17 | $42.17 | $42.17 | $41.09 | 2,700 |
| 2021-05-17 | $41.66 | $41.66 | $41.66 | $41.66 | $40.59 | 0 |
| 2021-05-14 | $41.66 | $41.66 | $41.66 | $41.66 | $40.59 | 2,700 |
| 2021-05-13 | $41.71 | $41.71 | $41.71 | $41.71 | $40.64 | 0 |
| 2021-05-12 | $41.71 | $41.71 | $41.71 | $41.71 | $40.64 | 0 |
| 2021-05-11 | $41.71 | $41.71 | $41.71 | $41.71 | $40.64 | 0 |
| 2021-05-10 | $41.71 | $41.71 | $41.71 | $41.71 | $40.64 | 0 |
| 2021-05-07 | $41.71 | $41.71 | $41.71 | $41.71 | $40.64 | 0 |
| 2021-05-06 | $41.71 | $41.71 | $41.71 | $41.71 | $40.64 | 0 |
| 2021-05-05 | $41.71 | $41.71 | $41.71 | $41.71 | $40.64 | 0 |
| 2021-05-04 | $41.71 | $41.71 | $41.71 | $41.71 | $40.64 | 2,700 |
| 2021-05-03 | $41.91 | $41.91 | $41.91 | $41.91 | $40.83 | 0 |
| 2021-04-30 | $41.91 | $41.91 | $41.91 | $41.91 | $40.83 | 0 |
| 2021-04-29 | $41.91 | $41.91 | $41.91 | $41.91 | $40.83 | 0 |
| 2021-04-28 | $41.91 | $41.91 | $41.91 | $41.91 | $40.83 | 0 |
| 2021-04-27 | $41.91 | $41.91 | $41.91 | $41.91 | $40.83 | 0 |
| 2021-04-26 | $41.91 | $41.91 | $41.91 | $41.91 | $40.83 | 100 |
| 2021-04-23 | $41.85 | $41.85 | $41.85 | $41.85 | $40.77 | 0 |
| 2021-04-22 | $41.85 | $41.85 | $41.85 | $41.85 | $40.77 | 2,700 |
| 2021-04-21 | $42.21 | $42.21 | $42.21 | $42.21 | $41.12 | 0 |
| 2021-04-20 | $42.21 | $42.21 | $42.21 | $42.21 | $41.12 | 0 |
| 2021-04-19 | $42.21 | $42.21 | $42.21 | $42.21 | $41.12 | 2,800 |
| 2021-04-16 | $42.29 | $42.29 | $42.29 | $42.29 | $41.20 | 2,700 |
| 2021-04-15 | $41.80 | $41.80 | $41.80 | $41.80 | $40.73 | 0 |
| 2021-04-14 | $41.80 | $41.80 | $41.80 | $41.80 | $40.73 | 0 |
| 2021-04-13 | $41.80 | $41.80 | $41.80 | $41.80 | $40.73 | 0 |
| 2021-04-12 | $41.80 | $41.80 | $41.80 | $41.80 | $40.73 | 0 |
| 2021-04-09 | $41.80 | $41.80 | $41.80 | $41.80 | $40.73 | 0 |
| 2021-04-08 | $41.80 | $41.80 | $41.80 | $41.80 | $40.73 | 0 |
| 2021-04-07 | $41.80 | $41.80 | $41.80 | $41.80 | $40.73 | 2,700 |
| 2021-04-06 | $41.62 | $41.62 | $41.62 | $41.62 | $40.55 | 0 |
| 2021-04-05 | $41.62 | $41.62 | $41.62 | $41.62 | $40.55 | 100 |
| 2021-04-01 | $40.66 | $40.66 | $40.66 | $40.66 | $39.61 | 0 |
| 2021-03-31 | $40.66 | $40.66 | $40.66 | $40.66 | $39.61 | 0 |
| 2021-03-30 | $40.66 | $40.66 | $40.66 | $40.66 | $39.61 | 0 |
| 2021-03-29 | $40.66 | $40.66 | $40.66 | $40.66 | $39.61 | 0 |
| 2021-03-26 | $40.68 | $40.68 | $40.66 | $40.66 | $39.61 | 3,100 |
| 2021-03-25 | $40.40 | $40.40 | $40.40 | $40.40 | $39.36 | 2,700 |
Global X S&P 500 Collar 95-110 ETF (XCLR) News Headlines
Recent Global X S&P 500 Collar 95-110 ETF (XCLR) News
Similar Companies to Global X S&P 500 Collar 95-110 ETF (XCLR) 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 | -- | -- | -- |