Global X S&P 500 Covered Call & Growth ETF (XYLG) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.82 ($-0.20) -0.74%
Global X S&P 500 Covered Call & Growth ETF - Daily Information
Click for more stock information on Global X S&P 500 Covered Call & Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.02 |
| Previous Close | $26.82 |
| High | $27.02 |
| Low | $26.75 |
| Adjusted Open | $27.02 |
| Previous Adjusted Close | $26.82 |
| Adjusted High | $27.02 |
| Adjusted Low | $26.75 |
About Global X S&P 500 Covered Call & Growth ETF (XYLG)
Global X S&P 500 Covered Call & Growth ETF
Invest in Global X S&P 500 Covered Call & Growth ETF (XYLG)
Historical Stock Data for Global X S&P 500 Covered Call & Growth ETF (XYLG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | $27.02 | $27.02 | $26.75 | $26.82 | $26.82 | 9,748 |
| 2025-03-25 | $26.93 | $27.02 | $26.92 | $27.02 | $27.02 | 9,837 |
| 2025-03-24 | $26.77 | $26.96 | $26.77 | $26.88 | $26.88 | 19,956 |
| 2025-03-21 | $26.56 | $26.73 | $26.11 | $26.73 | $26.60 | 7,712 |
| 2025-03-20 | $26.67 | $26.91 | $26.67 | $26.82 | $26.69 | 14,692 |
| 2025-03-19 | $26.58 | $26.94 | $26.55 | $26.81 | $26.68 | 67,466 |
| 2025-03-18 | $26.66 | $26.66 | $26.46 | $26.52 | $26.39 | 27,455 |
| 2025-03-17 | $26.58 | $26.96 | $26.58 | $26.86 | $26.73 | 7,688 |
| 2025-03-14 | $26.31 | $26.65 | $26.31 | $26.58 | $26.45 | 259,081 |
| 2025-03-13 | $26.47 | $26.48 | $26.01 | $26.14 | $26.01 | 27,670 |
| 2025-03-12 | $26.53 | $26.54 | $26.44 | $26.44 | $26.31 | 7,799 |
| 2025-03-11 | $26.41 | $26.54 | $26.06 | $26.25 | $26.12 | 35,313 |
| 2025-03-10 | $26.87 | $26.93 | $26.24 | $26.46 | $26.33 | 19,969 |
| 2025-03-07 | $27.05 | $27.30 | $26.76 | $27.25 | $27.25 | 29,080 |
| 2025-03-06 | $27.32 | $27.40 | $26.91 | $27.11 | $27.11 | 29,697 |
| 2025-03-05 | $27.33 | $27.62 | $27.12 | $27.55 | $27.55 | 44,788 |
| 2025-03-04 | $27.39 | $27.56 | $27.05 | $27.31 | $27.31 | 21,014 |
| 2025-03-03 | $28.10 | $28.17 | $27.36 | $27.54 | $27.54 | 20,342 |
| 2025-02-28 | $27.66 | $28.06 | $27.49 | $28.06 | $28.06 | 14,326 |
| 2025-02-27 | $28.24 | $28.24 | $27.61 | $27.66 | $27.66 | 22,129 |
| 2025-02-26 | $28.16 | $28.26 | $27.90 | $28.05 | $28.05 | 31,730 |
| 2025-02-25 | $28.15 | $28.21 | $27.80 | $28.06 | $28.06 | 43,456 |
| 2025-02-24 | $28.24 | $28.39 | $28.13 | $28.17 | $28.17 | 27,775 |
| 2025-02-21 | $28.73 | $28.82 | $28.26 | $28.29 | $28.19 | 35,582 |
| 2025-02-20 | $28.83 | $28.83 | $28.66 | $28.82 | $28.72 | 11,434 |
| 2025-02-19 | $28.85 | $28.86 | $28.70 | $28.86 | $28.76 | 26,619 |
| 2025-02-18 | $28.96 | $28.96 | $28.66 | $28.82 | $28.72 | 50,179 |
| 2025-02-14 | $28.67 | $28.79 | $28.67 | $28.78 | $28.68 | 17,243 |
| 2025-02-13 | $28.50 | $28.79 | $28.50 | $28.79 | $28.69 | 15,678 |
| 2025-02-12 | $28.43 | $28.60 | $28.43 | $28.56 | $28.46 | 14,245 |
| 2025-02-11 | $28.54 | $28.62 | $28.51 | $28.61 | $28.51 | 30,794 |
| 2025-02-10 | $28.57 | $28.60 | $28.53 | $28.59 | $28.49 | 5,201 |
| 2025-02-07 | $28.62 | $28.65 | $28.35 | $28.45 | $28.35 | 23,305 |
| 2025-02-06 | $28.76 | $28.76 | $28.48 | $28.63 | $28.53 | 14,715 |
| 2025-02-05 | $28.45 | $28.63 | $28.32 | $28.53 | $28.43 | 9,144 |
| 2025-02-04 | $28.33 | $28.46 | $28.29 | $28.44 | $28.34 | 30,400 |
| 2025-02-03 | $28.04 | $28.37 | $27.88 | $28.28 | $28.18 | 26,900 |
| 2025-01-31 | $28.66 | $28.86 | $28.42 | $28.44 | $28.34 | 42,811 |
| 2025-01-30 | $28.44 | $28.70 | $28.32 | $28.50 | $28.40 | 21,174 |
| 2025-01-29 | $28.49 | $28.49 | $28.25 | $28.43 | $28.33 | 28,471 |
| 2025-01-28 | $28.39 | $28.52 | $28.15 | $28.51 | $28.41 | 41,955 |
| 2025-01-27 | $28.23 | $28.33 | $28.15 | $28.33 | $28.23 | 22,100 |
| 2025-01-24 | $28.63 | $28.66 | $28.56 | $28.61 | $28.61 | 16,170 |
| 2025-01-23 | $28.46 | $28.98 | $28.46 | $28.60 | $28.60 | 22,447 |
| 2025-01-22 | $28.53 | $28.80 | $28.47 | $28.54 | $28.54 | 23,148 |
| 2025-01-21 | $28.58 | $28.58 | $28.25 | $28.44 | $28.44 | 36,510 |
| 2025-01-17 | $28.37 | $28.73 | $28.22 | $28.37 | $28.25 | 279,013 |
| 2025-01-16 | $28.26 | $28.27 | $28.16 | $28.22 | $28.10 | 27,057 |
| 2025-01-15 | $28.12 | $28.45 | $28.10 | $28.23 | $28.11 | 11,381 |
| 2025-01-14 | $27.87 | $27.87 | $27.59 | $27.81 | $27.69 | 44,482 |
| 2025-01-13 | $27.51 | $27.73 | $27.51 | $27.73 | $27.61 | 14,825 |
| 2025-01-10 | $27.95 | $27.97 | $27.62 | $27.73 | $27.61 | 30,030 |
| 2025-01-08 | $27.96 | $28.08 | $27.86 | $28.08 | $27.96 | 19,643 |
| 2025-01-07 | $28.22 | $28.27 | $27.91 | $27.97 | $27.84 | 37,242 |
| 2025-01-06 | $28.28 | $28.36 | $28.11 | $28.24 | $28.12 | 109,154 |
| 2025-01-03 | $27.84 | $28.11 | $27.72 | $28.05 | $27.93 | 19,630 |
| 2025-01-02 | $27.90 | $28.01 | $27.64 | $27.73 | $27.61 | 13,378 |
| 2024-12-31 | $27.98 | $28.04 | $27.77 | $27.89 | $27.77 | 46,459 |
| 2024-12-30 | $27.92 | $28.05 | $27.70 | $27.91 | $27.79 | 145,201 |
| 2024-12-27 | $33.54 | $33.54 | $33.29 | $33.40 | $27.99 | 16,600 |
| 2024-12-26 | $33.65 | $33.71 | $33.55 | $33.71 | $28.25 | 4,477 |
| 2024-12-24 | $33.34 | $33.61 | $33.34 | $33.61 | $28.16 | 1,897 |
| 2024-12-23 | $33.17 | $33.43 | $33.08 | $33.43 | $28.01 | 5,256 |
| 2024-12-20 | $33.18 | $33.39 | $33.08 | $33.09 | $27.73 | 3,935 |
| 2024-12-19 | $32.97 | $33.01 | $32.66 | $32.67 | $27.38 | 6,350 |
| 2024-12-18 | $33.39 | $33.39 | $32.74 | $32.74 | $27.44 | 6,510 |
| 2024-12-17 | $33.33 | $33.33 | $33.22 | $33.24 | $27.86 | 5,503 |
| 2024-12-16 | $33.37 | $33.43 | $33.33 | $33.39 | $27.98 | 4,769 |
| 2024-12-13 | $33.38 | $33.39 | $33.24 | $33.33 | $33.33 | 1,453 |
| 2024-12-12 | $33.27 | $33.41 | $33.25 | $33.31 | $33.31 | 9,071 |
| 2024-12-11 | $33.31 | $33.41 | $33.29 | $33.35 | $33.35 | 7,510 |
| 2024-12-10 | $33.20 | $33.58 | $33.19 | $33.19 | $33.19 | 3,154 |
| 2024-12-09 | $33.28 | $33.35 | $33.18 | $33.24 | $33.24 | 9,550 |
| 2024-12-06 | $33.41 | $33.43 | $33.28 | $33.40 | $33.40 | 4,675 |
| 2024-12-05 | $33.41 | $33.41 | $33.28 | $33.37 | $33.37 | 5,715 |
| 2024-12-04 | $33.33 | $33.36 | $33.22 | $33.32 | $33.32 | 7,401 |
| 2024-12-03 | $33.26 | $33.41 | $33.20 | $33.41 | $33.41 | 8,377 |
| 2024-12-02 | $33.21 | $33.23 | $33.10 | $33.19 | $33.19 | 8,204 |
| 2024-11-29 | $33.09 | $33.18 | $33.09 | $33.15 | $33.15 | 1,571 |
| 2024-11-27 | $33.19 | $33.19 | $33.00 | $33.02 | $33.02 | 2,885 |
| 2024-11-26 | $33.05 | $33.11 | $32.98 | $33.08 | $33.08 | 7,432 |
| 2024-11-25 | $33.01 | $33.11 | $32.91 | $32.97 | $32.97 | 11,420 |
| 2024-11-22 | $32.71 | $32.92 | $32.71 | $32.89 | $32.89 | 4,045 |
| 2024-11-21 | $32.68 | $32.87 | $32.04 | $32.79 | $32.79 | 6,651 |
| 2024-11-20 | $32.55 | $32.69 | $32.45 | $32.69 | $32.69 | 8,944 |
| 2024-11-19 | $32.50 | $32.68 | $32.48 | $32.64 | $32.64 | 2,243 |
| 2024-11-18 | $32.43 | $32.64 | $32.43 | $32.55 | $32.55 | 8,684 |
| 2024-11-15 | $32.77 | $32.84 | $32.57 | $32.60 | $32.46 | 7,658 |
| 2024-11-14 | $33.09 | $33.09 | $32.91 | $32.98 | $32.84 | 3,834 |
| 2024-11-13 | $33.01 | $33.22 | $32.99 | $32.99 | $32.85 | 3,655 |
| 2024-11-12 | $33.10 | $33.21 | $32.89 | $32.99 | $32.84 | 12,241 |
| 2024-11-11 | $33.00 | $33.20 | $32.99 | $33.09 | $32.95 | 13,126 |
| 2024-11-08 | $32.99 | $33.32 | $32.95 | $33.05 | $32.90 | 36,508 |
| 2024-11-07 | $32.78 | $32.97 | $32.78 | $32.94 | $32.79 | 7,036 |
| 2024-11-06 | $32.75 | $32.78 | $32.49 | $32.74 | $32.60 | 8,053 |
| 2024-11-05 | $32.10 | $32.13 | $32.02 | $32.02 | $31.88 | 2,491 |
| 2024-11-04 | $31.91 | $32.04 | $31.73 | $31.77 | $31.63 | 25,225 |
| 2024-11-01 | $31.94 | $31.99 | $31.83 | $31.85 | $31.71 | 5,290 |
| 2024-10-31 | $31.98 | $31.98 | $31.69 | $31.82 | $31.69 | 20,233 |
| 2024-10-30 | $32.33 | $32.38 | $32.18 | $32.20 | $32.06 | 8,534 |
| 2024-10-29 | $32.15 | $32.30 | $31.77 | $32.29 | $32.15 | 7,884 |
| 2024-10-28 | $32.40 | $32.40 | $32.19 | $32.25 | $32.11 | 6,552 |
| 2024-10-25 | $32.37 | $32.43 | $32.12 | $32.16 | $32.02 | 12,655 |
| 2024-10-24 | $32.13 | $32.27 | $32.10 | $32.27 | $32.13 | 8,247 |
| 2024-10-23 | $32.25 | $32.28 | $32.04 | $32.11 | $31.97 | 3,776 |
| 2024-10-22 | $32.29 | $32.42 | $32.20 | $32.36 | $32.22 | 7,784 |
| 2024-10-21 | $32.39 | $32.43 | $32.22 | $32.33 | $32.19 | 6,488 |
| 2024-10-18 | $32.42 | $32.61 | $32.41 | $32.53 | $32.24 | 15,773 |
| 2024-10-17 | $32.48 | $32.55 | $32.41 | $32.41 | $32.12 | 2,866 |
| 2024-10-16 | $32.46 | $32.52 | $32.39 | $32.52 | $32.23 | 1,533 |
| 2024-10-15 | $32.58 | $32.58 | $32.38 | $32.38 | $32.09 | 9,350 |
| 2024-10-14 | $32.45 | $32.56 | $32.45 | $32.55 | $32.26 | 5,066 |
| 2024-10-11 | $32.19 | $32.44 | $32.19 | $32.37 | $32.08 | 4,867 |
| 2024-10-10 | $32.20 | $32.35 | $32.18 | $32.18 | $31.90 | 5,887 |
| 2024-10-09 | $32.20 | $32.30 | $32.20 | $32.26 | $31.98 | 5,390 |
| 2024-10-08 | $31.95 | $32.12 | $31.95 | $32.12 | $31.84 | 3,420 |
| 2024-10-07 | $31.95 | $32.09 | $31.78 | $31.87 | $31.59 | 22,700 |
| 2024-10-04 | $32.05 | $32.08 | $31.89 | $32.08 | $32.08 | 4,177 |
| 2024-10-03 | $31.91 | $31.91 | $31.79 | $31.88 | $31.88 | 2,622 |
| 2024-10-02 | $31.76 | $31.96 | $31.76 | $31.89 | $31.89 | 17,872 |
| 2024-10-01 | $32.10 | $32.10 | $31.76 | $31.88 | $31.88 | 7,877 |
| 2024-09-30 | $31.87 | $32.09 | $31.87 | $32.09 | $32.09 | 7,286 |
| 2024-09-27 | $32.06 | $32.10 | $31.98 | $32.00 | $32.00 | 5,093 |
| 2024-09-26 | $31.97 | $32.11 | $31.94 | $32.05 | $32.05 | 4,477 |
| 2024-09-25 | $31.89 | $32.03 | $31.86 | $31.92 | $31.92 | 3,424 |
| 2024-09-24 | $31.98 | $32.00 | $31.95 | $31.96 | $31.96 | 1,308 |
| 2024-09-23 | $31.80 | $31.97 | $31.80 | $31.90 | $31.90 | 4,636 |
| 2024-09-20 | $31.91 | $32.02 | $31.83 | $31.96 | $31.83 | 16,677 |
| 2024-09-19 | $31.87 | $32.00 | $31.86 | $32.00 | $31.88 | 25,913 |
| 2024-09-18 | $31.72 | $31.89 | $31.66 | $31.73 | $31.60 | 20,745 |
| 2024-09-17 | $31.72 | $31.75 | $31.68 | $31.71 | $31.59 | 3,775 |
| 2024-09-16 | $31.68 | $31.71 | $31.58 | $31.71 | $31.58 | 6,613 |
| 2024-09-13 | $31.60 | $31.74 | $31.59 | $31.68 | $31.55 | 11,225 |
| 2024-09-12 | $31.44 | $31.58 | $31.30 | $31.57 | $31.44 | 12,146 |
| 2024-09-11 | $30.98 | $31.37 | $30.75 | $31.37 | $31.25 | 2,211 |
| 2024-09-10 | $31.01 | $31.11 | $30.90 | $31.11 | $30.99 | 5,253 |
| 2024-09-09 | $30.83 | $31.09 | $30.83 | $30.93 | $30.81 | 4,211 |
| 2024-09-06 | $30.80 | $30.80 | $30.62 | $30.67 | $30.67 | 4,684 |
| 2024-09-05 | $31.09 | $31.22 | $30.97 | $31.10 | $31.10 | 7,852 |
| 2024-09-04 | $31.18 | $31.30 | $31.15 | $31.19 | $31.19 | 10,259 |
| 2024-09-03 | $31.46 | $31.54 | $31.08 | $31.17 | $31.17 | 3,741 |
| 2024-08-30 | $31.48 | $31.66 | $31.43 | $31.66 | $31.66 | 51,199 |
| 2024-08-29 | $31.50 | $31.65 | $31.49 | $31.49 | $31.49 | 3,310 |
| 2024-08-28 | $31.46 | $31.59 | $31.33 | $31.44 | $31.44 | 25,056 |
| 2024-08-27 | $31.37 | $31.59 | $31.36 | $31.55 | $31.55 | 6,031 |
| 2024-08-26 | $31.67 | $31.67 | $31.43 | $31.49 | $31.49 | 6,729 |
| 2024-08-23 | $31.45 | $31.58 | $31.40 | $31.56 | $31.56 | 5,964 |
| 2024-08-22 | $31.56 | $31.56 | $31.12 | $31.28 | $31.28 | 2,458 |
| 2024-08-21 | $31.37 | $31.52 | $31.37 | $31.49 | $31.49 | 7,856 |
| 2024-08-20 | $31.41 | $31.53 | $31.36 | $31.43 | $31.43 | 10,907 |
| 2024-08-19 | $31.32 | $31.41 | $31.24 | $31.39 | $31.39 | 5,933 |
| 2024-08-16 | $31.17 | $31.36 | $31.17 | $31.34 | $31.19 | 6,915 |
| 2024-08-15 | $31.03 | $31.24 | $31.03 | $31.22 | $31.07 | 13,164 |
| 2024-08-14 | $30.75 | $30.88 | $30.65 | $30.83 | $30.69 | 3,032 |
| 2024-08-13 | $30.32 | $30.70 | $30.32 | $30.68 | $30.53 | 8,117 |
| 2024-08-12 | $30.05 | $30.32 | $30.05 | $30.17 | $30.02 | 9,129 |
| 2024-08-09 | $30.09 | $30.33 | $29.94 | $30.25 | $30.25 | 62,583 |
| 2024-08-08 | $29.94 | $30.07 | $29.94 | $30.04 | $30.04 | 1,396 |
| 2024-08-07 | $30.00 | $30.07 | $29.37 | $29.37 | $29.37 | 5,643 |
| 2024-08-06 | $29.26 | $30.00 | $29.26 | $29.53 | $29.53 | 29,006 |
| 2024-08-05 | $29.16 | $30.07 | $28.30 | $29.18 | $29.18 | 144,011 |
| 2024-08-02 | $30.38 | $30.38 | $29.93 | $30.13 | $30.13 | 13,042 |
| 2024-08-01 | $30.99 | $31.05 | $30.52 | $30.61 | $30.61 | 11,303 |
| 2024-07-31 | $30.99 | $31.08 | $30.84 | $31.00 | $31.00 | 3,576 |
| 2024-07-30 | $30.73 | $30.78 | $30.46 | $30.64 | $30.64 | 4,710 |
| 2024-07-29 | $30.75 | $30.82 | $30.68 | $30.73 | $30.73 | 6,008 |
| 2024-07-26 | $30.64 | $30.87 | $30.58 | $30.66 | $30.66 | 3,357 |
| 2024-07-25 | $30.45 | $30.79 | $30.31 | $30.43 | $30.43 | 11,867 |
| 2024-07-24 | $30.80 | $30.94 | $30.51 | $30.53 | $30.53 | 4,853 |
| 2024-07-23 | $31.11 | $31.22 | $31.08 | $31.08 | $31.08 | 4,985 |
| 2024-07-22 | $31.11 | $31.20 | $30.99 | $31.14 | $31.14 | 5,356 |
| 2024-07-19 | $31.05 | $31.05 | $30.96 | $30.99 | $30.87 | 3,386 |
| 2024-07-18 | $31.37 | $31.40 | $31.12 | $31.20 | $31.09 | 9,705 |
| 2024-07-17 | $31.45 | $31.45 | $31.29 | $31.33 | $31.21 | 9,821 |
| 2024-07-16 | $31.45 | $31.59 | $31.45 | $31.55 | $31.55 | 39,677 |
| 2024-07-15 | $31.40 | $31.55 | $31.40 | $31.42 | $31.42 | 20,142 |
| 2024-07-12 | $31.41 | $31.48 | $31.38 | $31.43 | $31.43 | 1,093 |
| 2024-07-11 | $31.48 | $31.48 | $31.27 | $31.28 | $31.28 | 4,531 |
| 2024-07-10 | $31.24 | $31.38 | $31.24 | $31.37 | $31.37 | 2,818 |
| 2024-07-09 | $31.22 | $31.30 | $31.21 | $31.23 | $31.23 | 2,742 |
| 2024-07-08 | $31.14 | $31.22 | $31.14 | $31.21 | $31.21 | 1,410 |
| 2024-07-05 | $31.05 | $31.24 | $31.05 | $31.15 | $31.15 | 32,142 |
| 2024-07-03 | $30.95 | $31.08 | $30.95 | $31.08 | $31.08 | 697 |
| 2024-07-02 | $30.68 | $30.95 | $30.68 | $30.95 | $30.95 | 3,558 |
| 2024-07-01 | $30.78 | $30.86 | $30.75 | $30.82 | $30.82 | 6,180 |
| 2024-06-28 | $31.00 | $31.00 | $30.78 | $30.78 | $30.78 | 2,214 |
| 2024-06-27 | $30.91 | $30.91 | $30.80 | $30.83 | $30.83 | 6,410 |
| 2024-06-26 | $30.74 | $30.91 | $30.69 | $30.86 | $30.86 | 4,432 |
| 2024-06-25 | $30.69 | $30.81 | $30.65 | $30.76 | $30.76 | 13,616 |
| 2024-06-24 | $30.82 | $30.82 | $30.65 | $30.67 | $30.67 | 7,996 |
| 2024-06-21 | $30.90 | $30.90 | $30.78 | $30.83 | $30.73 | 5,151 |
| 2024-06-20 | $30.91 | $30.93 | $30.79 | $30.85 | $30.75 | 4,441 |
| 2024-06-18 | $30.90 | $30.93 | $30.84 | $30.88 | $30.78 | 2,574 |
| 2024-06-17 | $30.76 | $30.89 | $30.68 | $30.84 | $30.73 | 2,980 |
| 2024-06-14 | $30.68 | $30.74 | $30.60 | $30.72 | $30.61 | 2,068 |
| 2024-06-13 | $30.78 | $30.78 | $30.64 | $30.71 | $30.61 | 4,432 |
| 2024-06-12 | $30.63 | $30.76 | $30.57 | $30.69 | $30.59 | 8,849 |
| 2024-06-11 | $30.37 | $30.44 | $30.31 | $30.43 | $30.33 | 4,247 |
| 2024-06-10 | $30.41 | $30.46 | $30.30 | $30.41 | $30.31 | 5,614 |
| 2024-06-07 | $30.43 | $30.46 | $30.36 | $30.41 | $30.31 | 3,672 |
| 2024-06-06 | $30.35 | $30.44 | $30.34 | $30.37 | $30.27 | 9,406 |
| 2024-06-05 | $30.31 | $30.40 | $30.25 | $30.35 | $30.25 | 5,252 |
| 2024-06-04 | $29.96 | $30.12 | $29.96 | $30.12 | $30.01 | 6,071 |
| 2024-06-03 | $30.13 | $30.17 | $29.98 | $30.06 | $29.96 | 2,642 |
| 2024-05-31 | $29.89 | $30.04 | $29.69 | $30.04 | $29.94 | 3,661 |
| 2024-05-30 | $29.95 | $29.97 | $29.78 | $29.89 | $29.79 | 14,385 |
| 2024-05-29 | $29.96 | $30.09 | $29.96 | $30.03 | $29.92 | 2,443 |
| 2024-05-28 | $30.19 | $30.20 | $30.11 | $30.14 | $30.04 | 4,159 |
| 2024-05-24 | $30.00 | $30.20 | $30.00 | $30.11 | $30.11 | 1,966 |
| 2024-05-23 | $30.26 | $30.26 | $30.00 | $30.00 | $30.00 | 2,688 |
| 2024-05-22 | $30.24 | $30.24 | $30.08 | $30.11 | $30.11 | 2,980 |
| 2024-05-21 | $30.18 | $30.22 | $30.08 | $30.20 | $30.20 | 3,772 |
| 2024-05-20 | $30.09 | $30.19 | $30.09 | $30.12 | $30.12 | 1,910 |
| 2024-05-17 | $30.23 | $30.28 | $30.15 | $30.20 | $30.20 | 5,479 |
| 2024-05-16 | $30.28 | $30.35 | $30.22 | $30.25 | $30.25 | 5,336 |
| 2024-05-15 | $30.17 | $30.25 | $30.15 | $30.25 | $30.25 | 2,937 |
| 2024-05-14 | $30.03 | $30.10 | $30.01 | $30.07 | $30.07 | 2,224 |
| 2024-05-13 | $30.00 | $30.03 | $29.95 | $30.00 | $30.00 | 4,621 |
| 2024-05-10 | $30.01 | $30.04 | $29.92 | $30.04 | $30.04 | 7,020 |
| 2024-05-09 | $29.90 | $30.00 | $29.87 | $29.95 | $29.95 | 4,539 |
| 2024-05-08 | $29.88 | $29.94 | $29.82 | $29.92 | $29.92 | 9,198 |
| 2024-05-07 | $29.93 | $29.93 | $29.81 | $29.87 | $29.87 | 6,443 |
| 2024-05-06 | $29.76 | $29.87 | $29.75 | $29.83 | $29.83 | 8,858 |
| 2024-05-03 | $29.71 | $29.73 | $29.61 | $29.67 | $29.67 | 8,721 |
| 2024-05-02 | $29.44 | $29.44 | $29.26 | $29.39 | $29.39 | 3,903 |
| 2024-05-01 | $29.30 | $29.56 | $29.21 | $29.24 | $29.24 | 5,117 |
| 2024-04-30 | $29.57 | $29.62 | $29.31 | $29.31 | $29.31 | 3,528 |
| 2024-04-29 | $29.55 | $29.64 | $29.53 | $29.57 | $29.57 | 5,135 |
| 2024-04-26 | $29.38 | $29.60 | $29.38 | $29.53 | $29.53 | 7,138 |
| 2024-04-25 | $29.16 | $29.37 | $29.11 | $29.30 | $29.30 | 7,546 |
| 2024-04-24 | $29.38 | $29.45 | $29.34 | $29.40 | $29.40 | 20,507 |
| 2024-04-23 | $29.31 | $29.44 | $29.29 | $29.40 | $29.40 | 14,614 |
| 2024-04-22 | $28.99 | $29.23 | $28.95 | $29.12 | $29.12 | 8,315 |
| 2024-04-19 | $29.20 | $29.23 | $28.99 | $29.02 | $28.90 | 2,905 |
| 2024-04-18 | $29.33 | $29.50 | $29.20 | $29.24 | $29.12 | 6,452 |
| 2024-04-17 | $29.57 | $29.57 | $29.29 | $29.35 | $29.23 | 11,763 |
| 2024-04-16 | $29.60 | $29.63 | $29.40 | $29.50 | $29.38 | 10,070 |
| 2024-04-15 | $30.00 | $30.00 | $29.50 | $29.56 | $29.44 | 7,336 |
| 2024-04-12 | $29.97 | $30.01 | $29.74 | $29.78 | $29.66 | 2,058 |
| 2024-04-11 | $29.98 | $30.14 | $29.89 | $30.12 | $29.99 | 11,959 |
| 2024-04-10 | $29.98 | $30.01 | $29.86 | $30.01 | $29.89 | 8,813 |
| 2024-04-09 | $30.22 | $30.22 | $29.99 | $30.09 | $29.97 | 4,117 |
| 2024-04-08 | $30.08 | $30.17 | $30.02 | $30.08 | $29.96 | 5,426 |
| 2024-04-05 | $29.85 | $30.10 | $29.85 | $30.08 | $30.08 | 2,769 |
| 2024-04-04 | $30.20 | $30.26 | $29.86 | $29.86 | $29.86 | 8,735 |
| 2024-04-03 | $30.04 | $30.32 | $30.01 | $30.04 | $30.04 | 89,160 |
| 2024-04-02 | $30.17 | $30.17 | $30.05 | $30.10 | $30.10 | 5,725 |
| 2024-04-01 | $30.33 | $30.33 | $30.04 | $30.28 | $30.28 | 4,184 |
| 2024-03-28 | $30.24 | $30.36 | $30.23 | $30.33 | $30.33 | 4,946 |
| 2024-03-27 | $30.27 | $30.28 | $30.14 | $30.27 | $30.27 | 8,443 |
| 2024-03-26 | $30.20 | $30.21 | $30.08 | $30.08 | $30.08 | 5,933 |
| 2024-03-25 | $30.12 | $30.20 | $30.05 | $30.12 | $30.12 | 7,152 |
| 2024-03-22 | $30.15 | $30.26 | $30.11 | $30.18 | $30.18 | 2,849 |
| 2024-03-21 | $30.27 | $30.29 | $30.19 | $30.19 | $30.19 | 7,306 |
| 2024-03-20 | $29.98 | $30.17 | $29.87 | $30.16 | $30.16 | 8,654 |
| 2024-03-19 | $29.74 | $29.97 | $29.73 | $29.97 | $29.97 | 7,528 |
| 2024-03-18 | $29.87 | $29.91 | $29.77 | $29.77 | $29.77 | 16,906 |
| 2024-03-15 | $29.78 | $29.84 | $29.76 | $29.81 | $29.69 | 7,548 |
| 2024-03-14 | $29.74 | $29.89 | $29.74 | $29.81 | $29.69 | 5,942 |
| 2024-03-13 | $29.86 | $29.98 | $29.81 | $29.89 | $29.77 | 38,738 |
| 2024-03-12 | $29.80 | $29.92 | $29.63 | $29.89 | $29.77 | 24,199 |
| 2024-03-11 | $29.61 | $29.75 | $29.61 | $29.69 | $29.57 | 5,439 |
| 2024-03-08 | $29.87 | $29.93 | $29.72 | $29.72 | $29.60 | 10,957 |
| 2024-03-07 | $29.70 | $29.83 | $29.69 | $29.80 | $29.68 | 4,993 |
| 2024-03-06 | $29.60 | $29.66 | $29.54 | $29.60 | $29.48 | 10,199 |
| 2024-03-05 | $29.68 | $29.68 | $29.41 | $29.51 | $29.39 | 8,013 |
| 2024-03-04 | $29.75 | $29.75 | $29.68 | $29.72 | $29.61 | 5,933 |
| 2024-03-01 | $29.55 | $29.79 | $29.55 | $29.74 | $29.74 | 79,407 |
| 2024-02-29 | $29.50 | $29.62 | $29.47 | $29.58 | $29.58 | 9,852 |
| 2024-02-28 | $29.49 | $29.54 | $29.45 | $29.46 | $29.46 | 15,018 |
| 2024-02-27 | $29.54 | $29.54 | $29.40 | $29.51 | $29.51 | 11,439 |
| 2024-02-26 | $29.60 | $29.60 | $29.45 | $29.50 | $29.50 | 19,416 |
| 2024-02-23 | $29.60 | $29.60 | $29.51 | $29.54 | $29.54 | 19,350 |
| 2024-02-22 | $29.28 | $29.51 | $29.28 | $29.51 | $29.51 | 3,518 |
| 2024-02-21 | $29.04 | $29.11 | $28.95 | $29.11 | $29.11 | 5,089 |
| 2024-02-20 | $29.13 | $29.13 | $28.97 | $29.08 | $29.08 | 17,382 |
| 2024-02-16 | $29.43 | $29.43 | $29.14 | $29.31 | $29.20 | 22,265 |
| 2024-02-15 | $29.36 | $29.41 | $29.30 | $29.36 | $29.26 | 8,110 |
| 2024-02-14 | $29.19 | $29.30 | $29.15 | $29.25 | $29.14 | 3,614 |
| 2024-02-13 | $29.21 | $29.22 | $29.07 | $29.10 | $28.99 | 7,351 |
| 2024-02-12 | $29.40 | $29.40 | $29.28 | $29.37 | $29.26 | 5,948 |
| 2024-02-09 | $29.20 | $29.38 | $29.20 | $29.37 | $29.37 | 8,182 |
| 2024-02-08 | $29.18 | $29.28 | $29.18 | $29.22 | $29.22 | 2,607 |
| 2024-02-07 | $29.17 | $29.28 | $29.11 | $29.26 | $29.26 | 10,821 |
| 2024-02-06 | $29.10 | $29.20 | $29.00 | $29.15 | $29.15 | 17,023 |
| 2024-02-05 | $29.14 | $29.14 | $29.01 | $29.11 | $29.11 | 4,588 |
| 2024-02-02 | $28.98 | $29.19 | $28.94 | $29.14 | $29.14 | 12,108 |
| 2024-02-01 | $28.80 | $28.94 | $28.73 | $28.89 | $28.89 | 14,709 |
| 2024-01-31 | $28.87 | $28.91 | $28.74 | $28.74 | $28.74 | 11,054 |
| 2024-01-30 | $29.00 | $29.03 | $28.91 | $28.96 | $28.96 | 14,041 |
| 2024-01-29 | $28.85 | $29.00 | $28.84 | $28.95 | $28.95 | 9,524 |
| 2024-01-26 | $28.85 | $28.93 | $28.83 | $28.89 | $28.89 | 5,529 |
| 2024-01-25 | $28.83 | $28.88 | $28.77 | $28.85 | $28.85 | 14,303 |
| 2024-01-24 | $28.76 | $28.89 | $28.71 | $28.74 | $28.74 | 8,652 |
| 2024-01-23 | $28.76 | $28.76 | $28.61 | $28.72 | $28.72 | 12,554 |
| 2024-01-22 | $28.63 | $28.72 | $28.60 | $28.68 | $28.68 | 64,404 |
| 2024-01-19 | $28.45 | $28.72 | $28.45 | $28.72 | $28.61 | 13,309 |
| 2024-01-18 | $28.34 | $28.45 | $28.32 | $28.45 | $28.45 | 7,313 |
| 2024-01-17 | $28.27 | $28.34 | $28.24 | $28.32 | $28.32 | 5,018 |
| 2024-01-16 | $28.36 | $28.46 | $28.29 | $28.39 | $28.39 | 6,653 |
| 2024-01-12 | $28.45 | $28.51 | $28.44 | $28.46 | $28.46 | 12,507 |
| 2024-01-11 | $28.46 | $28.57 | $28.26 | $28.45 | $28.45 | 15,921 |
| 2024-01-10 | $28.35 | $28.49 | $28.35 | $28.38 | $28.38 | 50,209 |
| 2024-01-09 | $28.17 | $28.36 | $28.17 | $28.33 | $28.33 | 5,062 |
| 2024-01-08 | $28.11 | $28.31 | $28.10 | $28.31 | $28.31 | 4,655 |
| 2024-01-05 | $28.15 | $28.20 | $27.99 | $28.06 | $28.06 | 3,627 |
| 2024-01-04 | $28.12 | $28.23 | $28.03 | $28.06 | $28.06 | 77,889 |
| 2024-01-03 | $28.14 | $28.18 | $28.00 | $28.07 | $28.07 | 27,814 |
| 2024-01-02 | $28.13 | $28.25 | $28.10 | $28.20 | $28.20 | 8,382 |
| 2023-12-29 | $28.38 | $28.43 | $28.23 | $28.27 | $28.27 | 11,813 |
| 2023-12-28 | $28.32 | $28.39 | $28.32 | $28.37 | $28.37 | 6,116 |
| 2023-12-27 | $28.35 | $28.46 | $28.35 | $28.41 | $28.30 | 9,401 |
| 2023-12-26 | $28.38 | $28.42 | $28.33 | $28.37 | $28.37 | 10,359 |
| 2023-12-22 | $28.31 | $28.40 | $28.29 | $28.32 | $28.32 | 6,566 |
| 2023-12-21 | $28.21 | $28.26 | $28.17 | $28.26 | $28.26 | 7,917 |
| 2023-12-20 | $28.30 | $28.38 | $28.10 | $28.10 | $28.10 | 7,128 |
| 2023-12-19 | $28.35 | $28.40 | $28.30 | $28.36 | $28.36 | 3,917 |
| 2023-12-18 | $28.14 | $28.29 | $28.14 | $28.29 | $28.29 | 48,503 |
| 2023-12-15 | $28.06 | $28.23 | $28.06 | $28.22 | $28.22 | 47,915 |
| 2023-12-14 | $28.05 | $28.10 | $27.92 | $28.00 | $28.00 | 175,824 |
| 2023-12-13 | $27.82 | $28.09 | $27.81 | $28.09 | $28.09 | 13,311 |
| 2023-12-12 | $27.80 | $27.85 | $27.77 | $27.84 | $27.84 | 12,540 |
| 2023-12-11 | $27.76 | $27.80 | $27.66 | $27.76 | $27.76 | 8,224 |
| 2023-12-08 | $27.65 | $27.72 | $27.60 | $27.72 | $27.72 | 7,121 |
| 2023-12-07 | $27.53 | $27.63 | $27.53 | $27.60 | $27.60 | 8,848 |
| 2023-12-06 | $27.66 | $27.67 | $27.53 | $27.54 | $27.54 | 7,525 |
| 2023-12-05 | $27.53 | $27.69 | $27.53 | $27.60 | $27.60 | 14,524 |
| 2023-12-04 | $27.58 | $27.61 | $27.49 | $27.61 | $27.61 | 17,038 |
| 2023-12-01 | $27.58 | $27.67 | $27.54 | $27.64 | $27.64 | 13,134 |
| 2023-11-30 | $27.61 | $27.61 | $27.44 | $27.53 | $27.53 | 16,476 |
| 2023-11-29 | $27.63 | $27.63 | $27.48 | $27.50 | $27.50 | 25,612 |
| 2023-11-28 | $27.50 | $27.55 | $27.36 | $27.48 | $27.48 | 4,364 |
| 2023-11-27 | $27.52 | $27.54 | $27.41 | $27.45 | $27.45 | 8,444 |
| 2023-11-24 | $27.39 | $27.46 | $27.39 | $27.41 | $27.41 | 3,255 |
| 2023-11-22 | $27.38 | $27.51 | $27.36 | $27.46 | $27.46 | 106,490 |
| 2023-11-21 | $27.37 | $27.43 | $27.32 | $27.41 | $27.41 | 2,311 |
| 2023-11-20 | $27.31 | $27.48 | $27.13 | $27.45 | $27.45 | 12,593 |
| 2023-11-17 | $27.30 | $27.35 | $27.30 | $27.33 | $27.33 | 3,229 |
| 2023-11-16 | $27.40 | $27.46 | $27.20 | $27.40 | $27.40 | 15,360 |
| 2023-11-15 | $27.35 | $27.42 | $27.30 | $27.32 | $27.32 | 18,775 |
| 2023-11-14 | $27.36 | $27.37 | $27.18 | $27.34 | $27.34 | 24,990 |
| 2023-11-13 | $26.94 | $27.10 | $26.94 | $27.03 | $27.03 | 8,727 |
| 2023-11-10 | $26.90 | $27.09 | $26.90 | $27.00 | $27.00 | 6,310 |
| 2023-11-09 | $27.00 | $27.00 | $26.76 | $26.81 | $26.81 | 9,145 |
| 2023-11-08 | $27.00 | $27.00 | $26.84 | $26.96 | $26.96 | 16,609 |
| 2023-11-07 | $26.92 | $26.97 | $26.84 | $26.94 | $26.94 | 5,649 |
| 2023-11-06 | $26.81 | $26.89 | $26.81 | $26.81 | $26.81 | 13,718 |
| 2023-11-03 | $26.79 | $26.84 | $26.73 | $26.79 | $26.79 | 8,474 |
| 2023-11-02 | $26.48 | $26.71 | $26.48 | $26.69 | $26.69 | 14,534 |
| 2023-11-01 | $26.11 | $26.38 | $26.10 | $26.30 | $26.30 | 16,662 |
| 2023-10-31 | $25.92 | $26.08 | $25.88 | $26.03 | $26.03 | 8,091 |
| 2023-10-30 | $25.87 | $25.93 | $25.79 | $25.93 | $25.93 | 5,450 |
| 2023-10-27 | $25.77 | $25.84 | $25.61 | $25.64 | $25.64 | 3,937 |
| 2023-10-26 | $25.87 | $25.95 | $25.66 | $25.73 | $25.73 | 50,633 |
| 2023-10-25 | $26.10 | $26.20 | $25.93 | $26.03 | $26.03 | 5,995 |
| 2023-10-24 | $26.27 | $26.30 | $26.17 | $26.30 | $26.30 | 3,428 |
| 2023-10-23 | $26.11 | $26.33 | $25.99 | $26.15 | $26.15 | 7,480 |
| 2023-10-20 | $26.53 | $26.53 | $26.29 | $26.29 | $26.16 | 11,055 |
| 2023-10-19 | $26.80 | $26.89 | $26.54 | $26.62 | $26.48 | 21,390 |
| 2023-10-18 | $27.03 | $27.03 | $26.75 | $26.78 | $26.64 | 16,938 |
| 2023-10-17 | $27.05 | $27.19 | $26.96 | $27.13 | $26.99 | 8,193 |
| 2023-10-16 | $27.07 | $27.29 | $27.03 | $27.17 | $27.03 | 95,670 |
| 2023-10-13 | $27.08 | $27.08 | $26.77 | $26.90 | $26.76 | 17,721 |
| 2023-10-12 | $27.08 | $27.21 | $26.89 | $26.99 | $26.85 | 8,925 |
| 2023-10-11 | $27.16 | $27.19 | $26.93 | $27.18 | $27.04 | 10,304 |
| 2023-10-10 | $27.00 | $27.12 | $26.99 | $27.02 | $26.88 | 18,433 |
| 2023-10-09 | $26.56 | $26.94 | $26.56 | $26.88 | $26.75 | 6,956 |
| 2023-10-06 | $26.30 | $26.87 | $26.28 | $26.78 | $26.65 | 20,166 |
| 2023-10-05 | $26.47 | $26.48 | $26.30 | $26.48 | $26.35 | 16,732 |
| 2023-10-04 | $26.24 | $26.45 | $26.21 | $26.39 | $26.26 | 13,417 |
| 2023-10-03 | $26.52 | $26.58 | $26.21 | $26.28 | $26.15 | 18,551 |
| 2023-10-02 | $26.61 | $26.62 | $26.39 | $26.62 | $26.49 | 9,265 |
| 2023-09-29 | $26.80 | $26.83 | $26.52 | $26.63 | $26.50 | 7,650 |
| 2023-09-28 | $26.49 | $26.72 | $26.49 | $26.65 | $26.52 | 26,325 |
| 2023-09-27 | $26.60 | $26.61 | $26.36 | $26.51 | $26.37 | 11,042 |
| 2023-09-26 | $26.75 | $26.75 | $26.49 | $26.55 | $26.42 | 14,511 |
| 2023-09-25 | $26.72 | $26.90 | $26.61 | $26.90 | $26.76 | 22,413 |
| 2023-09-22 | $26.96 | $26.99 | $26.78 | $26.78 | $26.64 | 13,750 |
| 2023-09-21 | $27.10 | $27.10 | $26.86 | $26.86 | $26.72 | 4,561 |
| 2023-09-20 | $27.49 | $27.49 | $27.16 | $27.23 | $27.09 | 3,735 |
| 2023-09-19 | $27.46 | $27.46 | $27.27 | $27.44 | $27.30 | 11,389 |
| 2023-09-18 | $27.45 | $27.45 | $27.38 | $27.42 | $27.28 | 1,812 |
| 2023-09-15 | $27.74 | $27.74 | $27.46 | $27.47 | $27.22 | 9,870 |
| 2023-09-14 | $27.80 | $27.84 | $27.68 | $27.82 | $27.57 | 24,840 |
| 2023-09-13 | $27.72 | $27.74 | $27.65 | $27.69 | $27.44 | 8,080 |
| 2023-09-12 | $27.74 | $27.75 | $27.64 | $27.68 | $27.43 | 51,814 |
| 2023-09-11 | $27.78 | $27.78 | $27.63 | $27.77 | $27.52 | 10,742 |
| 2023-09-08 | $27.52 | $27.62 | $27.52 | $27.62 | $27.62 | 11,891 |
| 2023-09-07 | $27.58 | $27.64 | $27.50 | $27.58 | $27.58 | 8,575 |
| 2023-09-06 | $27.67 | $27.67 | $27.56 | $27.61 | $27.61 | 12,041 |
| 2023-09-05 | $27.77 | $27.80 | $27.73 | $27.77 | $27.77 | 17,256 |
| 2023-09-01 | $27.91 | $27.91 | $27.71 | $27.79 | $27.79 | 4,150 |
| 2023-08-31 | $27.88 | $27.97 | $27.76 | $27.80 | $27.80 | 62,616 |
| 2023-08-30 | $27.72 | $27.84 | $27.69 | $27.76 | $27.76 | 5,840 |
| 2023-08-29 | $27.52 | $27.75 | $27.51 | $27.74 | $27.74 | 11,694 |
| 2023-08-28 | $27.46 | $27.51 | $27.37 | $27.45 | $27.45 | 18,975 |
| 2023-08-25 | $27.25 | $27.39 | $27.17 | $27.37 | $27.37 | 8,004 |
| 2023-08-24 | $27.46 | $27.46 | $27.18 | $27.18 | $27.18 | 7,338 |
| 2023-08-23 | $27.26 | $27.48 | $27.26 | $27.38 | $27.38 | 9,800 |
| 2023-08-22 | $27.39 | $27.39 | $27.21 | $27.26 | $27.26 | 11,004 |
| 2023-08-21 | $27.20 | $27.30 | $26.82 | $27.27 | $27.27 | 11,586 |
| 2023-08-18 | $27.15 | $27.28 | $27.10 | $27.23 | $27.11 | 7,874 |
| 2023-08-17 | $27.48 | $27.60 | $27.20 | $27.20 | $27.07 | 6,228 |
| 2023-08-16 | $27.68 | $27.71 | $27.47 | $27.47 | $27.34 | 4,660 |
| 2023-08-15 | $27.85 | $27.85 | $27.64 | $27.71 | $27.58 | 15,556 |
| 2023-08-14 | $27.73 | $27.97 | $27.73 | $27.94 | $27.81 | 13,473 |
| 2023-08-11 | $27.76 | $27.86 | $27.66 | $27.79 | $27.66 | 6,073 |
| 2023-08-10 | $28.00 | $28.15 | $27.78 | $27.82 | $27.70 | 11,791 |
| 2023-08-09 | $28.01 | $28.01 | $27.78 | $27.84 | $27.71 | 12,311 |
| 2023-08-08 | $27.87 | $27.99 | $27.80 | $27.98 | $27.85 | 24,087 |
| 2023-08-07 | $27.98 | $28.09 | $27.97 | $28.07 | $27.94 | 9,704 |
| 2023-08-04 | $28.06 | $28.14 | $27.83 | $27.83 | $27.83 | 5,576 |
| 2023-08-03 | $27.94 | $28.03 | $27.91 | $27.98 | $27.98 | 4,836 |
| 2023-08-02 | $28.18 | $28.18 | $28.00 | $28.02 | $28.02 | 8,732 |
| 2023-08-01 | $28.33 | $28.37 | $28.22 | $28.35 | $28.35 | 16,800 |
| 2023-07-31 | $28.41 | $28.43 | $28.32 | $28.39 | $28.39 | 28,983 |
| 2023-07-28 | $28.31 | $28.38 | $28.24 | $28.31 | $28.31 | 9,793 |
| 2023-07-27 | $28.48 | $28.48 | $28.10 | $28.15 | $28.15 | 18,285 |
| 2023-07-26 | $28.27 | $28.30 | $28.13 | $28.29 | $28.29 | 21,070 |
| 2023-07-25 | $28.10 | $28.31 | $28.10 | $28.22 | $28.22 | 6,731 |
| 2023-07-24 | $28.20 | $28.23 | $28.02 | $28.19 | $28.19 | 20,905 |
| 2023-07-21 | $28.36 | $28.36 | $28.15 | $28.22 | $28.13 | 14,219 |
| 2023-07-20 | $28.27 | $28.30 | $28.20 | $28.20 | $28.10 | 2,574 |
| 2023-07-19 | $28.36 | $28.38 | $28.24 | $28.31 | $28.21 | 38,655 |
| 2023-07-18 | $28.21 | $28.31 | $28.09 | $28.23 | $28.23 | 11,801 |
| 2023-07-17 | $28.16 | $28.22 | $28.12 | $28.20 | $28.20 | 14,036 |
| 2023-07-14 | $28.20 | $28.20 | $28.10 | $28.12 | $28.12 | 5,720 |
| 2023-07-13 | $28.12 | $28.12 | $27.98 | $28.07 | $28.07 | 11,294 |
| 2023-07-12 | $28.03 | $28.04 | $27.88 | $27.94 | $27.94 | 23,777 |
| 2023-07-11 | $27.74 | $27.80 | $27.70 | $27.80 | $27.80 | 17,952 |
| 2023-07-10 | $27.64 | $27.70 | $27.56 | $27.70 | $27.70 | 20,887 |
| 2023-07-07 | $27.78 | $27.82 | $27.60 | $27.64 | $27.64 | 68,698 |
| 2023-07-06 | $27.69 | $27.70 | $27.53 | $27.69 | $27.69 | 15,745 |
| 2023-07-05 | $27.81 | $27.86 | $27.50 | $27.85 | $27.85 | 31,322 |
| 2023-07-03 | $27.84 | $27.88 | $27.73 | $27.83 | $27.83 | 8,760 |
| 2023-06-30 | $27.63 | $27.87 | $27.63 | $27.86 | $27.86 | 19,598 |
| 2023-06-29 | $27.36 | $27.55 | $27.36 | $27.51 | $27.51 | 6,864 |
| 2023-06-28 | $27.43 | $27.45 | $27.30 | $27.42 | $27.42 | 2,060 |
| 2023-06-27 | $27.33 | $27.44 | $27.33 | $27.44 | $27.44 | 1,953 |
| 2023-06-26 | $27.23 | $27.37 | $27.17 | $27.17 | $27.17 | 10,943 |
| 2023-06-23 | $27.32 | $27.36 | $27.20 | $27.28 | $27.28 | 5,409 |
| 2023-06-22 | $27.36 | $27.50 | $27.26 | $27.50 | $27.50 | 8,767 |
| 2023-06-21 | $27.51 | $27.51 | $27.32 | $27.32 | $27.32 | 4,103 |
| 2023-06-20 | $27.53 | $27.53 | $27.29 | $27.51 | $27.51 | 7,979 |
| 2023-06-16 | $27.87 | $27.87 | $27.67 | $27.67 | $27.55 | 6,380 |
| 2023-06-15 | $27.54 | $27.86 | $27.54 | $27.79 | $27.68 | 12,630 |
| 2023-06-14 | $27.68 | $27.71 | $27.47 | $27.59 | $27.48 | 12,773 |
| 2023-06-13 | $27.59 | $27.65 | $27.58 | $27.62 | $27.50 | 5,944 |
| 2023-06-12 | $27.47 | $27.53 | $27.32 | $27.49 | $27.38 | 7,645 |
| 2023-06-09 | $27.43 | $27.47 | $27.37 | $27.37 | $27.26 | 17,661 |
| 2023-06-08 | $27.26 | $27.38 | $27.26 | $27.33 | $27.22 | 2,416 |
| 2023-06-07 | $27.30 | $27.30 | $27.14 | $27.25 | $27.14 | 24,054 |
| 2023-06-06 | $27.20 | $27.33 | $27.20 | $27.28 | $27.17 | 14,779 |
| 2023-06-05 | $27.22 | $27.34 | $27.19 | $27.23 | $27.12 | 8,352 |
| 2023-06-02 | $27.18 | $27.33 | $27.12 | $27.31 | $27.20 | 23,615 |
| 2023-06-01 | $26.81 | $27.07 | $26.75 | $27.04 | $26.93 | 10,779 |
| 2023-05-31 | $26.73 | $26.86 | $26.68 | $26.79 | $26.68 | 16,841 |
| 2023-05-30 | $27.04 | $27.04 | $26.83 | $26.83 | $26.72 | 8,593 |
| 2023-05-26 | $26.61 | $26.94 | $26.61 | $26.91 | $26.80 | 38,841 |
| 2023-05-25 | $26.66 | $26.66 | $26.46 | $26.58 | $26.48 | 12,802 |
| 2023-05-24 | $26.42 | $26.50 | $26.35 | $26.38 | $26.28 | 5,698 |
| 2023-05-23 | $26.74 | $26.76 | $26.56 | $26.56 | $26.45 | 6,977 |
| 2023-05-22 | $26.84 | $26.86 | $26.74 | $26.78 | $26.67 | 10,400 |
| 2023-05-19 | $27.00 | $27.00 | $26.76 | $26.92 | $26.72 | 9,341 |
| 2023-05-18 | $26.70 | $27.10 | $26.70 | $26.88 | $26.68 | 81,426 |
| 2023-05-17 | $26.56 | $26.82 | $26.56 | $26.79 | $26.59 | 9,128 |
| 2023-05-16 | $26.61 | $26.68 | $26.55 | $26.55 | $26.35 | 5,923 |
| 2023-05-15 | $26.63 | $26.73 | $26.63 | $26.63 | $26.43 | 2,447 |
| 2023-05-12 | $26.75 | $26.75 | $26.50 | $26.66 | $26.46 | 19,272 |
| 2023-05-11 | $26.66 | $26.66 | $26.48 | $26.61 | $26.42 | 3,626 |
| 2023-05-10 | $26.58 | $26.61 | $26.54 | $26.61 | $26.41 | 2,079 |
| 2023-05-09 | $26.59 | $26.60 | $26.53 | $26.56 | $26.36 | 4,165 |
| 2023-05-08 | $26.64 | $26.68 | $26.51 | $26.62 | $26.42 | 6,629 |
| 2023-05-05 | $26.51 | $26.64 | $26.48 | $26.55 | $26.35 | 11,786 |
| 2023-05-04 | $26.22 | $26.23 | $26.07 | $26.14 | $25.95 | 5,604 |
| 2023-05-03 | $26.57 | $26.57 | $26.33 | $26.33 | $26.14 | 4,583 |
| 2023-05-02 | $26.61 | $26.61 | $26.32 | $26.53 | $26.34 | 7,742 |
| 2023-05-01 | $26.70 | $26.82 | $26.66 | $26.70 | $26.50 | 58,675 |
| 2023-04-28 | $26.56 | $26.71 | $26.46 | $26.70 | $26.50 | 9,651 |
| 2023-04-27 | $26.33 | $26.56 | $26.19 | $26.52 | $26.33 | 6,911 |
| 2023-04-26 | $26.31 | $26.31 | $26.13 | $26.13 | $25.94 | 5,651 |
| 2023-04-25 | $26.40 | $26.46 | $26.15 | $26.15 | $25.96 | 6,667 |
| 2023-04-24 | $26.51 | $26.51 | $26.48 | $26.51 | $26.32 | 2,213 |
| 2023-04-21 | $26.70 | $26.70 | $26.55 | $26.66 | $26.66 | 5,250 |
| 2023-04-20 | $26.68 | $26.72 | $26.55 | $26.61 | $26.61 | 15,079 |
| 2023-04-19 | $26.67 | $26.76 | $26.59 | $26.70 | $26.70 | 5,958 |
| 2023-04-18 | $26.65 | $26.72 | $26.65 | $26.70 | $26.70 | 3,494 |
| 2023-04-17 | $26.64 | $26.73 | $26.58 | $26.62 | $26.62 | 9,864 |
| 2023-04-14 | $26.66 | $26.67 | $26.60 | $26.64 | $26.64 | 8,948 |
| 2023-04-13 | $26.55 | $26.68 | $26.55 | $26.67 | $26.67 | 2,824 |
| 2023-04-12 | $26.57 | $26.61 | $26.46 | $26.50 | $26.50 | 9,479 |
| 2023-04-11 | $26.50 | $26.61 | $26.45 | $26.51 | $26.51 | 19,920 |
| 2023-04-10 | $26.44 | $26.54 | $26.32 | $26.54 | $26.54 | 25,497 |
| 2023-04-06 | $26.39 | $26.54 | $26.39 | $26.54 | $26.54 | 9,012 |
| 2023-04-05 | $26.37 | $26.49 | $26.32 | $26.46 | $26.46 | 10,743 |
| 2023-04-04 | $26.55 | $26.56 | $26.37 | $26.48 | $26.48 | 11,582 |
| 2023-04-03 | $26.40 | $26.62 | $26.40 | $26.57 | $26.57 | 39,990 |
| 2023-03-31 | $26.35 | $26.43 | $26.20 | $26.43 | $26.43 | 10,214 |
| 2023-03-30 | $26.20 | $26.26 | $26.14 | $26.21 | $26.21 | 8,407 |
| 2023-03-29 | $26.00 | $26.19 | $26.00 | $26.18 | $26.18 | 10,591 |
| 2023-03-28 | $25.80 | $25.91 | $25.80 | $25.85 | $25.85 | 4,904 |
| 2023-03-27 | $25.91 | $26.01 | $25.90 | $25.90 | $25.90 | 3,046 |
| 2023-03-24 | $25.63 | $25.84 | $25.59 | $25.79 | $25.79 | 3,064 |
| 2023-03-23 | $25.88 | $25.99 | $25.62 | $25.74 | $25.74 | 9,713 |
| 2023-03-22 | $26.00 | $26.06 | $25.72 | $25.72 | $25.72 | 4,983 |
| 2023-03-21 | $25.87 | $25.97 | $25.81 | $25.97 | $25.97 | 6,030 |
| 2023-03-20 | $25.55 | $25.85 | $25.50 | $25.76 | $25.76 | 18,646 |
| 2023-03-17 | $25.98 | $25.98 | $25.63 | $25.65 | $25.52 | 7,554 |
| 2023-03-16 | $25.50 | $25.96 | $25.50 | $25.93 | $25.80 | 5,635 |
| 2023-03-15 | $25.34 | $25.44 | $25.18 | $25.41 | $25.29 | 38,037 |
| 2023-03-14 | $25.50 | $25.80 | $25.37 | $25.57 | $25.45 | 6,477 |
| 2023-03-13 | $25.07 | $25.50 | $24.90 | $25.24 | $25.24 | 5,808 |
| 2023-03-10 | $25.51 | $25.51 | $25.18 | $25.26 | $25.26 | 6,265 |
| 2023-03-09 | $26.15 | $26.16 | $25.63 | $25.63 | $25.63 | 8,768 |
| 2023-03-08 | $26.02 | $26.14 | $25.91 | $26.06 | $26.06 | 6,027 |
| 2023-03-07 | $26.36 | $26.36 | $26.04 | $26.04 | $26.04 | 2,106 |
| 2023-03-06 | $26.40 | $26.40 | $26.34 | $26.36 | $26.36 | 3,534 |
| 2023-03-03 | $26.15 | $26.31 | $26.12 | $26.31 | $26.31 | 54,628 |
| 2023-03-02 | $25.74 | $25.96 | $25.65 | $25.96 | $25.96 | 3,702 |
| 2023-03-01 | $25.90 | $25.90 | $25.75 | $25.78 | $25.78 | 4,858 |
| 2023-02-28 | $26.00 | $26.05 | $25.89 | $25.92 | $25.92 | 2,851 |
| 2023-02-27 | $26.13 | $26.13 | $25.91 | $26.00 | $26.00 | 6,042 |
| 2023-02-24 | $25.86 | $25.91 | $25.70 | $25.91 | $25.91 | 3,295 |
| 2023-02-23 | $26.15 | $26.15 | $26.01 | $26.08 | $26.08 | 1,791 |
| 2023-02-22 | $26.01 | $26.09 | $25.91 | $25.93 | $25.93 | 9,593 |
| 2023-02-21 | $26.24 | $26.24 | $25.99 | $26.02 | $26.02 | 17,706 |
| 2023-02-17 | $26.39 | $26.52 | $26.38 | $26.52 | $26.38 | 6,812 |
| 2023-02-16 | $26.63 | $26.73 | $26.52 | $26.60 | $26.46 | 10,627 |
| 2023-02-15 | $26.55 | $26.76 | $26.55 | $26.70 | $26.57 | 4,965 |
| 2023-02-14 | $26.66 | $26.75 | $26.59 | $26.73 | $26.59 | 7,577 |
| 2023-02-13 | $26.59 | $26.73 | $26.59 | $26.66 | $26.53 | 5,681 |
| 2023-02-10 | $26.48 | $26.55 | $26.40 | $26.55 | $26.42 | 2,532 |
| 2023-02-09 | $26.70 | $26.70 | $26.45 | $26.45 | $26.32 | 5,392 |
| 2023-02-08 | $26.76 | $26.76 | $26.54 | $26.54 | $26.41 | 4,875 |
| 2023-02-07 | $26.51 | $26.80 | $26.51 | $26.79 | $26.65 | 85,292 |
| 2023-02-06 | $26.50 | $26.62 | $26.50 | $26.56 | $26.42 | 12,175 |
| 2023-02-03 | $26.55 | $26.81 | $26.55 | $26.64 | $26.51 | 8,408 |
| 2023-02-02 | $26.78 | $26.85 | $26.66 | $26.85 | $26.71 | 29,641 |
| 2023-02-01 | $26.40 | $26.60 | $26.20 | $26.60 | $26.46 | 15,854 |
| 2023-01-31 | $26.23 | $26.32 | $26.11 | $26.32 | $26.19 | 3,330 |
| 2023-01-30 | $26.19 | $26.33 | $26.15 | $26.18 | $26.04 | 16,885 |
| 2023-01-27 | $26.28 | $26.45 | $26.27 | $26.33 | $26.20 | 20,633 |
| 2023-01-26 | $26.18 | $26.40 | $26.12 | $26.26 | $26.13 | 13,374 |
| 2023-01-25 | $25.93 | $26.17 | $25.85 | $26.11 | $25.97 | 24,958 |
| 2023-01-24 | $26.13 | $26.35 | $26.03 | $26.17 | $26.04 | 89,440 |
| 2023-01-23 | $25.93 | $26.19 | $25.88 | $26.07 | $25.94 | 8,803 |
| 2023-01-20 | $25.91 | $26.04 | $25.87 | $26.04 | $25.78 | 4,320 |
| 2023-01-19 | $25.77 | $25.80 | $25.69 | $25.69 | $25.44 | 6,765 |
| 2023-01-18 | $25.95 | $26.07 | $25.83 | $25.83 | $25.57 | 1,494 |
| 2023-01-17 | $26.08 | $26.08 | $25.94 | $25.99 | $25.74 | 14,440 |
| 2023-01-13 | $25.76 | $26.01 | $25.76 | $26.01 | $25.75 | 2,782 |
| 2023-01-12 | $25.99 | $26.00 | $25.85 | $25.99 | $25.73 | 8,718 |
| 2023-01-11 | $25.77 | $25.85 | $25.65 | $25.85 | $25.60 | 11,828 |
| 2023-01-10 | $25.59 | $25.65 | $25.49 | $25.65 | $25.39 | 9,757 |
| 2023-01-09 | $25.60 | $25.76 | $25.52 | $25.52 | $25.27 | 12,997 |
| 2023-01-06 | $25.32 | $25.60 | $25.32 | $25.52 | $25.27 | 4,238 |
| 2023-01-05 | $25.17 | $25.20 | $25.05 | $25.10 | $24.85 | 4,191 |
| 2023-01-04 | $25.24 | $25.37 | $25.23 | $25.27 | $25.02 | 5,990 |
| 2023-01-03 | $25.25 | $25.27 | $25.00 | $25.14 | $24.89 | 15,931 |
| 2022-12-30 | $25.15 | $25.24 | $25.05 | $25.19 | $24.94 | 9,047 |
| 2022-12-29 | $25.11 | $25.31 | $25.11 | $25.28 | $25.03 | 8,471 |
| 2022-12-28 | $25.30 | $25.30 | $25.04 | $25.04 | $24.68 | 6,688 |
| 2022-12-27 | $25.38 | $25.38 | $25.20 | $25.22 | $24.85 | 2,682 |
| 2022-12-23 | $25.18 | $25.30 | $25.18 | $25.30 | $24.94 | 2,932 |
| 2022-12-22 | $25.19 | $25.19 | $24.89 | $25.18 | $24.81 | 3,582 |
| 2022-12-21 | $25.27 | $25.52 | $25.25 | $25.40 | $25.03 | 15,832 |
| 2022-12-20 | $25.16 | $25.28 | $25.12 | $25.19 | $24.83 | 41,397 |
| 2022-12-19 | $25.37 | $25.37 | $25.06 | $25.10 | $24.74 | 8,754 |
| 2022-12-16 | $25.44 | $25.44 | $25.15 | $25.34 | $25.34 | 3,646 |
| 2022-12-15 | $25.94 | $25.94 | $25.51 | $25.59 | $25.59 | 8,083 |
| 2022-12-14 | $26.07 | $26.27 | $25.87 | $26.14 | $26.14 | 6,453 |
| 2022-12-13 | $26.37 | $26.45 | $26.04 | $26.12 | $26.12 | 6,970 |
| 2022-12-12 | $25.75 | $25.90 | $25.67 | $25.90 | $25.90 | 2,328 |
| 2022-12-09 | $25.80 | $25.87 | $25.69 | $25.69 | $25.69 | 5,258 |
| 2022-12-08 | $25.68 | $25.91 | $25.63 | $25.81 | $25.81 | 4,918 |
| 2022-12-07 | $25.72 | $25.74 | $25.60 | $25.66 | $25.66 | 5,682 |
| 2022-12-06 | $25.90 | $25.90 | $25.68 | $25.68 | $25.68 | 62,202 |
| 2022-12-05 | $26.11 | $26.13 | $25.95 | $25.95 | $25.95 | 8,105 |
| 2022-12-02 | $26.13 | $26.33 | $26.04 | $26.33 | $26.33 | 10,215 |
| 2022-12-01 | $26.33 | $26.36 | $26.11 | $26.30 | $26.30 | 8,252 |
| 2022-11-30 | $25.77 | $26.22 | $25.60 | $26.22 | $26.22 | 6,488 |
| 2022-11-29 | $25.72 | $25.76 | $25.63 | $25.67 | $25.67 | 3,974 |
| 2022-11-28 | $25.80 | $25.97 | $25.67 | $25.73 | $25.73 | 7,749 |
| 2022-11-25 | $25.97 | $26.09 | $25.97 | $26.01 | $26.01 | 3,559 |
| 2022-11-23 | $25.82 | $26.03 | $25.82 | $26.00 | $26.00 | 4,126 |
| 2022-11-22 | $25.67 | $25.91 | $25.67 | $25.91 | $25.91 | 6,557 |
| 2022-11-21 | $25.58 | $25.70 | $25.55 | $25.63 | $25.63 | 7,491 |
| 2022-11-18 | $26.07 | $26.07 | $25.65 | $25.78 | $25.65 | 3,517 |
| 2022-11-17 | $25.75 | $25.89 | $25.68 | $25.81 | $25.81 | 3,524 |
| 2022-11-16 | $25.99 | $25.99 | $25.89 | $25.89 | $25.89 | 3,634 |
| 2022-11-15 | $26.15 | $26.15 | $25.91 | $25.93 | $25.93 | 21,554 |
| 2022-11-14 | $25.95 | $26.06 | $25.87 | $25.87 | $25.87 | 4,750 |
| 2022-11-11 | $25.95 | $25.99 | $25.80 | $25.98 | $25.98 | 5,521 |
| 2022-11-10 | $25.54 | $25.90 | $25.50 | $25.80 | $25.80 | 5,039 |
| 2022-11-09 | $25.23 | $25.27 | $25.02 | $25.02 | $25.02 | 1,769 |
| 2022-11-08 | $25.31 | $25.50 | $25.26 | $25.40 | $25.40 | 7,442 |
| 2022-11-07 | $25.15 | $25.27 | $25.09 | $25.22 | $25.22 | 4,313 |
| 2022-11-04 | $25.06 | $25.12 | $24.85 | $25.05 | $25.05 | 13,012 |
| 2022-11-03 | $24.93 | $24.94 | $24.78 | $24.87 | $24.87 | 6,875 |
| 2022-11-02 | $25.41 | $25.41 | $25.02 | $25.02 | $25.02 | 7,579 |
| 2022-11-01 | $25.69 | $25.69 | $25.28 | $25.41 | $25.41 | 33,750 |
| 2022-10-31 | $25.46 | $25.53 | $25.43 | $25.47 | $25.47 | 3,492 |
| 2022-10-28 | $25.09 | $25.60 | $25.08 | $25.56 | $25.56 | 5,454 |
| 2022-10-27 | $25.22 | $25.30 | $25.14 | $25.15 | $25.15 | 4,237 |
| 2022-10-26 | $25.38 | $25.42 | $25.24 | $25.24 | $25.24 | 5,343 |
| 2022-10-25 | $25.20 | $25.35 | $25.18 | $25.35 | $25.35 | 13,714 |
| 2022-10-24 | $25.00 | $25.05 | $24.97 | $25.05 | $25.05 | 2,097 |
| 2022-10-21 | $24.85 | $24.99 | $24.85 | $24.99 | $24.99 | 1,846 |
| 2022-10-20 | $24.97 | $24.97 | $24.43 | $24.51 | $24.51 | 2,577 |
| 2022-10-19 | $24.75 | $24.76 | $24.56 | $24.67 | $24.67 | 4,976 |
| 2022-10-18 | $25.09 | $25.09 | $24.61 | $24.80 | $24.80 | 3,245 |
| 2022-10-17 | $24.31 | $24.63 | $24.31 | $24.56 | $24.56 | 4,428 |
| 2022-10-14 | $24.74 | $24.74 | $23.94 | $23.94 | $23.94 | 3,676 |
| 2022-10-13 | $23.47 | $24.54 | $23.31 | $24.50 | $24.50 | 10,907 |
| 2022-10-12 | $23.96 | $24.03 | $23.93 | $23.93 | $23.93 | 5,740 |
| 2022-10-11 | $23.91 | $24.29 | $23.91 | $23.96 | $23.96 | 4,755 |
| 2022-10-10 | $24.39 | $24.39 | $24.00 | $24.14 | $24.14 | 1,553 |
| 2022-10-07 | $24.72 | $24.72 | $24.21 | $24.32 | $24.32 | 10,730 |
| 2022-10-06 | $25.19 | $25.19 | $24.86 | $24.90 | $24.90 | 16,729 |
| 2022-10-05 | $24.97 | $25.24 | $24.86 | $25.15 | $25.15 | 15,179 |
| 2022-10-04 | $24.98 | $25.14 | $24.98 | $25.11 | $25.11 | 17,618 |
| 2022-10-03 | $24.10 | $24.56 | $24.10 | $24.48 | $24.48 | 9,582 |
| 2022-09-30 | $24.17 | $24.37 | $23.87 | $23.89 | $23.89 | 6,552 |
| 2022-09-29 | $24.50 | $24.50 | $24.01 | $24.19 | $24.19 | 5,874 |
| 2022-09-28 | $24.30 | $24.81 | $24.30 | $24.72 | $24.72 | 4,558 |
| 2022-09-27 | $24.49 | $24.49 | $24.17 | $24.30 | $24.30 | 6,117 |
| 2022-09-26 | $24.50 | $24.64 | $24.23 | $24.35 | $24.35 | 8,074 |
| 2022-09-23 | $24.73 | $24.73 | $24.21 | $24.48 | $24.48 | 19,109 |
| 2022-09-22 | $25.00 | $25.03 | $24.80 | $24.93 | $24.93 | 13,880 |
| 2022-09-21 | $25.43 | $25.43 | $25.05 | $25.05 | $25.05 | 13,433 |
| 2022-09-20 | $25.35 | $25.42 | $25.20 | $25.34 | $25.34 | 7,517 |
| 2022-09-19 | $25.28 | $25.53 | $25.28 | $25.52 | $25.52 | 7,984 |
| 2022-09-16 | $25.57 | $25.58 | $25.42 | $25.57 | $25.44 | 30,320 |
| 2022-09-15 | $26.00 | $26.11 | $25.73 | $25.82 | $25.69 | 5,617 |
| 2022-09-14 | $26.09 | $26.12 | $25.90 | $26.05 | $25.92 | 7,043 |
| 2022-09-13 | $26.62 | $26.62 | $25.95 | $26.00 | $25.87 | 34,517 |
| 2022-09-12 | $27.00 | $27.19 | $27.00 | $27.17 | $27.17 | 14,923 |
| 2022-09-09 | $26.63 | $26.95 | $26.63 | $26.91 | $26.91 | 7,904 |
| 2022-09-08 | $26.43 | $26.43 | $26.33 | $26.42 | $26.42 | 6,298 |
| 2022-09-07 | $25.79 | $26.30 | $25.79 | $26.25 | $26.25 | 4,888 |
| 2022-09-06 | $25.92 | $25.95 | $25.66 | $25.86 | $25.86 | 36,328 |
| 2022-09-02 | $26.36 | $26.53 | $25.84 | $25.89 | $25.89 | 36,842 |
| 2022-09-01 | $25.93 | $26.14 | $25.77 | $26.14 | $26.14 | 10,208 |
| 2022-08-31 | $26.41 | $26.46 | $26.14 | $26.15 | $26.15 | 6,968 |
| 2022-08-30 | $26.72 | $26.72 | $26.19 | $26.34 | $26.34 | 101,774 |
| 2022-08-29 | $26.62 | $26.76 | $26.55 | $26.62 | $26.62 | 8,647 |
| 2022-08-26 | $27.54 | $27.54 | $26.78 | $26.79 | $26.79 | 19,226 |
| 2022-08-25 | $27.33 | $27.51 | $27.28 | $27.51 | $27.51 | 7,744 |
| 2022-08-24 | $27.18 | $27.22 | $27.16 | $27.22 | $27.22 | 7,905 |
| 2022-08-23 | $27.23 | $27.30 | $27.09 | $27.14 | $27.14 | 6,661 |
| 2022-08-22 | $27.29 | $27.40 | $27.15 | $27.15 | $27.15 | 23,969 |
| 2022-08-19 | $27.97 | $27.97 | $27.68 | $27.85 | $27.71 | 14,013 |
| 2022-08-18 | $28.10 | $28.13 | $28.00 | $28.07 | $27.93 | 7,051 |
| 2022-08-17 | $28.08 | $28.17 | $28.00 | $28.10 | $27.96 | 59,214 |
| 2022-08-16 | $28.13 | $28.21 | $28.04 | $28.18 | $28.04 | 62,244 |
| 2022-08-15 | $28.01 | $28.18 | $27.95 | $28.16 | $28.01 | 31,820 |
| 2022-08-12 | $27.93 | $28.11 | $27.92 | $28.11 | $27.97 | 46,307 |
| 2022-08-11 | $27.97 | $28.01 | $27.76 | $27.85 | $27.70 | 26,050 |
| 2022-08-10 | $27.82 | $27.89 | $27.73 | $27.85 | $27.71 | 25,492 |
| 2022-08-09 | $27.55 | $27.55 | $27.46 | $27.52 | $27.38 | 3,073 |
| 2022-08-08 | $27.62 | $27.74 | $27.55 | $27.56 | $27.42 | 11,110 |
| 2022-08-05 | $27.47 | $27.59 | $27.47 | $27.56 | $27.42 | 11,418 |
| 2022-08-04 | $27.64 | $27.64 | $27.50 | $27.62 | $27.48 | 4,592 |
| 2022-08-03 | $27.49 | $27.65 | $27.41 | $27.58 | $27.44 | 5,337 |
| 2022-08-02 | $27.44 | $27.49 | $27.25 | $27.37 | $27.23 | 9,331 |
| 2022-08-01 | $27.45 | $27.53 | $27.39 | $27.44 | $27.30 | 27,932 |
| 2022-07-29 | $27.37 | $27.50 | $27.28 | $27.46 | $27.32 | 12,473 |
| 2022-07-28 | $27.09 | $27.30 | $26.92 | $27.23 | $27.09 | 15,887 |
| 2022-07-27 | $26.70 | $27.13 | $26.70 | $27.06 | $26.93 | 32,067 |
| 2022-07-26 | $26.73 | $26.73 | $26.51 | $26.51 | $26.37 | 6,922 |
| 2022-07-25 | $26.85 | $26.85 | $26.73 | $26.73 | $26.59 | 3,264 |
| 2022-07-22 | $26.97 | $26.97 | $26.70 | $26.77 | $26.63 | 4,850 |
| 2022-07-21 | $26.67 | $26.91 | $26.67 | $26.85 | $26.71 | 4,245 |
| 2022-07-20 | $26.66 | $26.79 | $26.63 | $26.72 | $26.58 | 1,793 |
| 2022-07-19 | $26.37 | $26.64 | $26.22 | $26.63 | $26.49 | 8,123 |
| 2022-07-18 | $26.50 | $26.50 | $26.07 | $26.07 | $25.94 | 5,495 |
| 2022-07-15 | $26.19 | $26.43 | $26.19 | $26.39 | $26.13 | 8,082 |
| 2022-07-14 | $25.95 | $26.14 | $25.78 | $26.13 | $25.87 | 6,718 |
| 2022-07-13 | $26.03 | $26.20 | $25.91 | $26.11 | $25.85 | 7,181 |
| 2022-07-12 | $26.34 | $26.36 | $26.15 | $26.22 | $25.96 | 6,055 |
| 2022-07-11 | $26.42 | $26.42 | $26.21 | $26.34 | $26.08 | 4,226 |
| 2022-07-08 | $26.40 | $26.50 | $26.36 | $26.44 | $26.18 | 3,190 |
| 2022-07-07 | $26.24 | $26.50 | $26.24 | $26.40 | $26.13 | 3,885 |
| 2022-07-06 | $26.25 | $26.35 | $26.12 | $26.20 | $25.93 | 6,568 |
| 2022-07-05 | $25.97 | $26.20 | $25.73 | $26.17 | $25.91 | 10,284 |
| 2022-07-01 | $25.94 | $26.12 | $25.83 | $26.09 | $25.83 | 4,788 |
| 2022-06-30 | $25.94 | $26.06 | $25.72 | $25.87 | $25.61 | 5,036 |
| 2022-06-29 | $25.95 | $26.20 | $25.95 | $26.02 | $25.76 | 6,121 |
| 2022-06-28 | $26.52 | $26.52 | $26.11 | $26.12 | $25.86 | 4,394 |
| 2022-06-27 | $26.41 | $26.51 | $26.34 | $26.34 | $26.08 | 8,711 |
| 2022-06-24 | $26.10 | $26.37 | $26.06 | $26.37 | $26.11 | 8,371 |
| 2022-06-23 | $25.90 | $25.99 | $25.74 | $25.95 | $25.69 | 8,803 |
| 2022-06-22 | $25.68 | $25.87 | $25.68 | $25.81 | $25.55 | 12,244 |
| 2022-06-21 | $25.67 | $25.85 | $25.54 | $25.76 | $25.51 | 4,044 |
| 2022-06-17 | $25.57 | $25.57 | $25.24 | $25.46 | $25.08 | 9,162 |
| 2022-06-16 | $25.70 | $25.71 | $25.17 | $25.32 | $24.94 | 10,155 |
| 2022-06-15 | $26.00 | $26.30 | $25.78 | $26.19 | $25.79 | 4,686 |
| 2022-06-14 | $25.91 | $25.97 | $25.68 | $25.79 | $25.41 | 6,182 |
| 2022-06-13 | $26.20 | $26.38 | $25.80 | $25.80 | $25.42 | 21,675 |
| 2022-06-10 | $27.01 | $27.02 | $26.72 | $26.78 | $26.38 | 14,755 |
| 2022-06-09 | $27.51 | $27.72 | $27.30 | $27.30 | $26.90 | 5,385 |
| 2022-06-08 | $27.66 | $27.86 | $27.64 | $27.64 | $27.23 | 9,037 |
| 2022-06-07 | $27.45 | $27.84 | $27.45 | $27.84 | $27.42 | 3,099 |
| 2022-06-06 | $27.65 | $27.87 | $27.59 | $27.60 | $27.19 | 6,615 |
| 2022-06-03 | $27.72 | $27.73 | $27.56 | $27.59 | $27.18 | 4,416 |
| 2022-06-02 | $27.57 | $27.83 | $27.48 | $27.82 | $27.41 | 4,738 |
| 2022-06-01 | $27.77 | $27.77 | $27.46 | $27.54 | $27.13 | 4,245 |
| 2022-05-31 | $27.64 | $27.83 | $27.57 | $27.69 | $27.28 | 8,521 |
| 2022-05-27 | $27.48 | $27.68 | $27.48 | $27.68 | $27.26 | 7,376 |
| 2022-05-26 | $27.05 | $27.37 | $27.05 | $27.33 | $26.92 | 4,252 |
| 2022-05-25 | $26.76 | $26.99 | $26.66 | $26.91 | $26.51 | 13,439 |
| 2022-05-24 | $26.75 | $26.82 | $26.43 | $26.71 | $26.31 | 13,846 |
| 2022-05-23 | $26.78 | $26.92 | $26.70 | $26.87 | $26.47 | 7,668 |
| 2022-05-20 | $27.00 | $27.06 | $26.25 | $26.61 | $26.09 | 16,066 |
| 2022-05-19 | $26.88 | $27.09 | $26.51 | $26.77 | $26.24 | 10,577 |
| 2022-05-18 | $27.64 | $27.65 | $26.88 | $26.89 | $26.36 | 14,934 |
| 2022-05-17 | $28.01 | $28.08 | $27.81 | $27.99 | $27.44 | 2,664 |
| 2022-05-16 | $27.52 | $27.70 | $27.38 | $27.49 | $26.95 | 6,128 |
| 2022-05-13 | $27.33 | $27.64 | $27.21 | $27.54 | $27.00 | 13,839 |
| 2022-05-12 | $26.84 | $27.01 | $26.50 | $26.89 | $26.36 | 7,491 |
| 2022-05-11 | $27.34 | $27.72 | $26.94 | $27.04 | $26.51 | 7,446 |
| 2022-05-10 | $27.67 | $27.83 | $27.11 | $27.40 | $26.86 | 15,142 |
| 2022-05-09 | $27.91 | $27.91 | $27.27 | $27.27 | $26.73 | 13,234 |
| 2022-05-06 | $28.32 | $28.41 | $27.92 | $28.32 | $27.76 | 16,360 |
| 2022-05-05 | $29.05 | $29.05 | $28.17 | $28.42 | $27.85 | 11,216 |
| 2022-05-04 | $28.51 | $29.36 | $28.44 | $29.36 | $28.78 | 6,511 |
| 2022-05-03 | $28.47 | $28.70 | $28.38 | $28.57 | $28.01 | 6,283 |
| 2022-05-02 | $28.31 | $28.49 | $27.79 | $28.49 | $27.93 | 28,906 |
| 2022-04-29 | $29.08 | $29.15 | $28.20 | $28.26 | $27.70 | 42,534 |
| 2022-04-28 | $29.04 | $29.35 | $28.65 | $29.29 | $28.71 | 9,493 |
| 2022-04-27 | $28.69 | $29.00 | $28.55 | $28.61 | $28.05 | 16,794 |
| 2022-04-26 | $29.23 | $29.23 | $28.55 | $28.64 | $28.07 | 20,088 |
| 2022-04-25 | $29.10 | $29.38 | $28.73 | $29.37 | $28.79 | 22,123 |
| 2022-04-22 | $29.87 | $29.87 | $29.17 | $29.17 | $28.59 | 45,845 |
| 2022-04-21 | $30.36 | $30.49 | $29.81 | $29.81 | $29.22 | 9,174 |
| 2022-04-20 | $30.26 | $30.34 | $30.11 | $30.24 | $29.64 | 6,343 |
| 2022-04-19 | $29.91 | $30.20 | $29.87 | $30.16 | $29.56 | 14,013 |
| 2022-04-18 | $29.84 | $29.93 | $29.73 | $29.88 | $29.29 | 9,489 |
| 2022-04-14 | $30.42 | $30.42 | $30.01 | $30.01 | $29.27 | 8,128 |
| 2022-04-13 | $30.16 | $30.30 | $30.05 | $30.22 | $29.47 | 7,521 |
| 2022-04-12 | $30.14 | $30.37 | $30.00 | $30.02 | $29.28 | 9,090 |
| 2022-04-11 | $30.21 | $30.21 | $30.08 | $30.08 | $29.33 | 11,023 |
| 2022-04-08 | $30.39 | $30.55 | $30.39 | $30.43 | $29.68 | 4,297 |
| 2022-04-07 | $30.27 | $30.48 | $30.21 | $30.46 | $29.71 | 14,407 |
| 2022-04-06 | $30.36 | $30.46 | $30.19 | $30.40 | $29.65 | 11,637 |
| 2022-04-05 | $30.78 | $30.80 | $30.45 | $30.49 | $29.74 | 19,761 |
| 2022-04-04 | $30.69 | $30.81 | $30.60 | $30.81 | $30.05 | 13,741 |
| 2022-04-01 | $30.68 | $30.68 | $30.50 | $30.65 | $29.89 | 7,459 |
| 2022-03-31 | $30.86 | $30.86 | $30.54 | $30.54 | $29.79 | 7,820 |
| 2022-03-30 | $30.85 | $30.90 | $30.80 | $30.85 | $30.09 | 9,731 |
| 2022-03-29 | $30.72 | $30.85 | $30.71 | $30.81 | $30.05 | 23,356 |
| 2022-03-28 | $30.52 | $30.62 | $30.42 | $30.60 | $29.84 | 12,262 |
| 2022-03-25 | $30.35 | $30.50 | $30.33 | $30.44 | $29.69 | 14,858 |
| 2022-03-24 | $30.12 | $30.33 | $30.12 | $30.33 | $29.58 | 3,756 |
| 2022-03-23 | $30.31 | $30.33 | $30.10 | $30.10 | $29.36 | 7,902 |
| 2022-03-22 | $30.27 | $30.35 | $30.25 | $30.33 | $29.58 | 8,526 |
| 2022-03-21 | $30.05 | $30.16 | $29.99 | $30.16 | $29.41 | 9,112 |
| 2022-03-18 | $29.97 | $30.08 | $29.91 | $30.00 | $29.11 | 12,354 |
| 2022-03-17 | $29.68 | $29.91 | $29.61 | $29.91 | $29.03 | 6,471 |
| 2022-03-16 | $29.37 | $29.55 | $29.10 | $29.55 | $28.68 | 13,091 |
| 2022-03-15 | $28.54 | $29.10 | $28.54 | $29.03 | $28.18 | 12,599 |
| 2022-03-14 | $28.70 | $28.97 | $28.44 | $28.44 | $27.60 | 16,587 |
| 2022-03-11 | $29.24 | $29.24 | $28.63 | $28.65 | $27.81 | 9,143 |
| 2022-03-10 | $28.86 | $29.00 | $28.71 | $29.00 | $28.14 | 3,873 |
| 2022-03-09 | $28.90 | $29.13 | $28.87 | $29.03 | $28.17 | 9,155 |
| 2022-03-08 | $28.54 | $28.95 | $28.37 | $28.44 | $27.60 | 14,100 |
| 2022-03-07 | $29.14 | $29.25 | $28.60 | $28.60 | $27.76 | 11,364 |
| 2022-03-04 | $29.46 | $29.46 | $29.08 | $29.26 | $28.40 | 10,591 |
| 2022-03-03 | $29.77 | $29.77 | $29.38 | $29.42 | $28.55 | 12,578 |
| 2022-03-02 | $29.29 | $29.63 | $29.12 | $29.63 | $28.76 | 13,618 |
| 2022-03-01 | $29.49 | $29.49 | $29.03 | $29.15 | $28.29 | 13,719 |
| 2022-02-28 | $29.28 | $29.49 | $29.19 | $29.43 | $28.56 | 7,509 |
| 2022-02-25 | $29.02 | $29.54 | $29.02 | $29.49 | $28.62 | 15,400 |
| 2022-02-24 | $28.00 | $29.02 | $28.00 | $29.02 | $28.16 | 14,785 |
| 2022-02-23 | $29.31 | $29.31 | $28.65 | $28.65 | $27.80 | 8,029 |
| 2022-02-22 | $29.25 | $29.32 | $28.86 | $29.23 | $28.37 | 28,947 |
| 2022-02-18 | $29.73 | $29.77 | $29.35 | $29.60 | $28.58 | 7,339 |
| 2022-02-17 | $30.08 | $30.08 | $29.62 | $29.65 | $28.63 | 13,046 |
| 2022-02-16 | $30.10 | $30.30 | $30.00 | $30.26 | $29.22 | 11,651 |
| 2022-02-15 | $30.07 | $30.16 | $30.01 | $30.12 | $29.08 | 14,660 |
| 2022-02-14 | $29.70 | $29.87 | $29.57 | $29.74 | $28.71 | 10,870 |
| 2022-02-11 | $30.21 | $30.24 | $29.70 | $29.70 | $28.68 | 9,589 |
| 2022-02-10 | $30.41 | $30.67 | $30.28 | $30.41 | $29.36 | 8,178 |
| 2022-02-09 | $30.58 | $30.66 | $30.51 | $30.60 | $29.55 | 11,649 |
| 2022-02-08 | $30.09 | $30.30 | $30.06 | $30.25 | $29.21 | 6,318 |
| 2022-02-07 | $30.25 | $30.29 | $30.13 | $30.17 | $29.13 | 9,921 |
| 2022-02-04 | $30.00 | $30.37 | $29.86 | $30.19 | $29.16 | 7,262 |
| 2022-02-03 | $30.32 | $30.34 | $30.00 | $30.08 | $29.05 | 19,778 |
| 2022-02-02 | $30.54 | $30.63 | $30.41 | $30.61 | $29.56 | 11,448 |
| 2022-02-01 | $30.30 | $30.37 | $30.10 | $30.37 | $29.33 | 11,820 |
| 2022-01-31 | $29.77 | $30.36 | $29.60 | $30.36 | $29.32 | 9,531 |
| 2022-01-28 | $29.23 | $29.70 | $29.17 | $29.70 | $28.68 | 7,527 |
| 2022-01-27 | $29.55 | $29.73 | $29.08 | $29.19 | $28.19 | 6,178 |
| 2022-01-26 | $29.70 | $29.71 | $29.10 | $29.22 | $28.21 | 4,661 |
| 2022-01-25 | $29.07 | $29.59 | $29.01 | $29.33 | $28.32 | 18,266 |
| 2022-01-24 | $29.20 | $29.65 | $28.48 | $29.64 | $28.62 | 13,663 |
| 2022-01-21 | $30.00 | $30.29 | $29.62 | $29.62 | $28.46 | 14,261 |
| 2022-01-20 | $30.67 | $30.95 | $30.13 | $30.13 | $28.95 | 7,986 |
| 2022-01-19 | $30.91 | $30.95 | $30.53 | $30.53 | $29.33 | 16,968 |
| 2022-01-18 | $31.02 | $31.02 | $30.75 | $30.75 | $29.54 | 12,321 |
| 2022-01-14 | $31.06 | $31.21 | $30.88 | $31.21 | $29.99 | 11,055 |
| 2022-01-13 | $31.60 | $31.61 | $31.17 | $31.17 | $29.95 | 9,666 |
| 2022-01-12 | $31.56 | $31.61 | $31.36 | $31.50 | $30.26 | 15,691 |
| 2022-01-11 | $31.26 | $31.45 | $31.11 | $31.42 | $30.19 | 7,662 |
| 2022-01-10 | $31.11 | $31.24 | $30.80 | $31.18 | $29.96 | 19,624 |
| 2022-01-07 | $31.36 | $31.36 | $31.10 | $31.24 | $30.02 | 13,893 |
| 2022-01-06 | $31.34 | $31.44 | $31.25 | $31.32 | $30.10 | 9,308 |
| 2022-01-05 | $31.75 | $31.76 | $31.33 | $31.33 | $30.11 | 12,377 |
| 2022-01-04 | $31.84 | $31.85 | $31.69 | $31.74 | $30.50 | 14,497 |
| 2022-01-03 | $31.71 | $31.87 | $31.54 | $31.70 | $30.46 | 19,381 |
| 2021-12-31 | $31.61 | $31.72 | $31.60 | $31.63 | $30.39 | 10,928 |
| 2021-12-30 | $31.77 | $31.79 | $31.64 | $31.66 | $30.42 | 32,798 |
| 2021-12-29 | $32.82 | $32.89 | $32.66 | $32.86 | $30.51 | 7,320 |
| 2021-12-28 | $32.84 | $32.85 | $32.73 | $32.78 | $30.43 | 5,871 |
| 2021-12-27 | $32.59 | $32.77 | $32.59 | $32.76 | $30.42 | 6,251 |
| 2021-12-23 | $32.43 | $32.54 | $32.37 | $32.50 | $30.18 | 2,991 |
| 2021-12-22 | $32.09 | $32.37 | $32.09 | $32.37 | $30.05 | 16,883 |
| 2021-12-21 | $31.85 | $32.07 | $31.74 | $32.02 | $29.73 | 4,811 |
| 2021-12-20 | $33.48 | $33.48 | $31.31 | $31.64 | $29.38 | 11,992 |
| 2021-12-17 | $32.00 | $32.09 | $31.82 | $31.89 | $29.61 | 4,611 |
| 2021-12-16 | $32.51 | $32.51 | $32.17 | $32.22 | $29.92 | 6,354 |
| 2021-12-15 | $32.47 | $32.47 | $31.70 | $32.34 | $30.03 | 4,915 |
| 2021-12-14 | $31.87 | $32.00 | $31.79 | $31.89 | $29.61 | 2,473 |
| 2021-12-13 | $32.37 | $32.37 | $32.15 | $32.17 | $29.87 | 3,475 |
| 2021-12-10 | $32.30 | $32.36 | $32.21 | $32.31 | $30.00 | 2,810 |
| 2021-12-09 | $32.23 | $32.24 | $32.12 | $32.15 | $29.85 | 5,686 |
| 2021-12-08 | $32.39 | $32.39 | $32.11 | $32.25 | $29.95 | 6,873 |
| 2021-12-07 | $32.00 | $32.22 | $32.00 | $32.13 | $29.83 | 3,815 |
| 2021-12-06 | $31.48 | $31.65 | $31.35 | $31.60 | $29.34 | 3,512 |
| 2021-12-03 | $31.54 | $31.55 | $31.00 | $31.21 | $28.98 | 5,079 |
| 2021-12-02 | $31.11 | $31.43 | $31.11 | $31.43 | $29.18 | 1,635 |
| 2021-12-01 | $31.80 | $31.95 | $31.14 | $31.14 | $28.91 | 4,949 |
| 2021-11-30 | $31.81 | $31.83 | $31.40 | $31.41 | $29.16 | 10,384 |
| 2021-11-29 | $31.96 | $32.06 | $31.72 | $32.00 | $29.71 | 9,308 |
| 2021-11-26 | $31.81 | $31.86 | $31.52 | $31.59 | $29.33 | 3,819 |
| 2021-11-24 | $31.95 | $32.22 | $31.95 | $32.16 | $29.86 | 3,176 |
| 2021-11-23 | $32.09 | $32.12 | $31.89 | $32.09 | $29.80 | 3,477 |
| 2021-11-22 | $32.30 | $32.42 | $32.10 | $32.10 | $29.81 | 3,660 |
| 2021-11-19 | $32.33 | $32.33 | $32.16 | $32.20 | $29.79 | 2,946 |
| 2021-11-18 | $32.29 | $32.33 | $32.22 | $32.27 | $29.85 | 4,771 |
| 2021-11-17 | $32.33 | $32.33 | $32.22 | $32.22 | $29.81 | 6,530 |
| 2021-11-16 | $32.29 | $32.34 | $32.24 | $32.32 | $29.90 | 13,016 |
| 2021-11-15 | $32.31 | $32.31 | $32.11 | $32.18 | $29.77 | 5,027 |
| 2021-11-12 | $32.25 | $32.26 | $32.12 | $32.18 | $29.76 | 1,492 |
| 2021-11-11 | $32.14 | $32.16 | $32.02 | $32.10 | $29.69 | 1,833 |
| 2021-11-10 | $32.12 | $32.20 | $32.00 | $32.04 | $29.64 | 3,046 |
| 2021-11-09 | $32.25 | $32.25 | $32.10 | $32.16 | $29.75 | 4,714 |
| 2021-11-08 | $32.22 | $32.30 | $32.22 | $32.22 | $29.80 | 4,574 |
| 2021-11-05 | $32.32 | $32.34 | $32.10 | $32.23 | $29.81 | 11,315 |
| 2021-11-04 | $32.07 | $32.24 | $32.07 | $32.17 | $29.76 | 2,250 |
| 2021-11-03 | $31.93 | $32.09 | $31.89 | $32.07 | $29.67 | 3,489 |
| 2021-11-02 | $31.92 | $32.00 | $31.92 | $31.93 | $29.54 | 3,964 |
| 2021-11-01 | $31.80 | $31.92 | $31.80 | $31.86 | $29.47 | 7,876 |
| 2021-10-29 | $31.58 | $31.77 | $31.58 | $31.77 | $29.39 | 5,815 |
| 2021-10-28 | $31.76 | $31.85 | $31.70 | $31.78 | $29.39 | 2,854 |
| 2021-10-27 | $31.70 | $31.78 | $31.54 | $31.59 | $29.23 | 4,785 |
| 2021-10-26 | $31.69 | $31.84 | $31.67 | $31.69 | $29.32 | 1,522 |
| 2021-10-25 | $31.70 | $31.72 | $31.52 | $31.71 | $29.33 | 15,462 |
| 2021-10-22 | $31.67 | $31.67 | $31.54 | $31.56 | $29.20 | 6,095 |
| 2021-10-21 | $31.47 | $31.58 | $31.44 | $31.57 | $29.21 | 3,966 |
| 2021-10-20 | $31.52 | $31.59 | $31.42 | $31.50 | $29.14 | 2,706 |
| 2021-10-19 | $31.44 | $31.44 | $31.25 | $31.42 | $29.07 | 3,572 |
| 2021-10-18 | $30.96 | $31.33 | $30.96 | $31.31 | $28.96 | 3,653 |
| 2021-10-15 | $31.33 | $31.38 | $31.19 | $31.31 | $28.86 | 3,979 |
| 2021-10-14 | $30.81 | $31.17 | $30.81 | $31.10 | $28.66 | 7,052 |
| 2021-10-13 | $30.50 | $30.61 | $30.50 | $30.58 | $28.19 | 4,345 |
| 2021-10-12 | $30.60 | $30.65 | $30.39 | $30.56 | $28.17 | 3,605 |
| 2021-10-11 | $30.63 | $30.86 | $30.60 | $30.60 | $28.21 | 3,770 |
| 2021-10-08 | $30.84 | $30.86 | $30.68 | $30.78 | $28.38 | 8,906 |
| 2021-10-07 | $30.67 | $31.04 | $30.67 | $30.68 | $28.28 | 32,015 |
| 2021-10-06 | $30.30 | $30.59 | $30.17 | $30.52 | $28.13 | 6,521 |
| 2021-10-05 | $30.30 | $30.64 | $30.22 | $30.47 | $28.09 | 5,399 |
| 2021-10-04 | $30.46 | $30.46 | $30.07 | $30.13 | $27.77 | 3,126 |
| 2021-10-01 | $30.39 | $30.56 | $30.00 | $30.51 | $28.13 | 3,425 |
| 2021-09-30 | $30.49 | $30.57 | $30.20 | $30.21 | $27.85 | 12,985 |
| 2021-09-29 | $30.64 | $30.69 | $30.50 | $30.53 | $28.15 | 6,376 |
| 2021-09-28 | $30.91 | $31.23 | $30.45 | $31.23 | $28.79 | 16,217 |
| 2021-09-27 | $30.94 | $31.09 | $30.92 | $30.98 | $28.56 | 10,761 |
| 2021-09-24 | $31.02 | $31.08 | $30.98 | $31.08 | $28.65 | 5,209 |
| 2021-09-23 | $30.88 | $31.12 | $30.73 | $31.12 | $28.69 | 7,191 |
| 2021-09-22 | $30.63 | $30.78 | $30.63 | $30.68 | $28.28 | 964 |
| 2021-09-21 | $30.46 | $30.62 | $30.33 | $30.45 | $28.07 | 6,666 |
| 2021-09-20 | $30.52 | $30.58 | $30.15 | $30.41 | $28.04 | 6,729 |
| 2021-09-17 | $31.22 | $31.26 | $30.92 | $31.01 | $28.48 | 18,041 |
| 2021-09-16 | $31.12 | $31.27 | $31.12 | $31.26 | $28.71 | 2,092 |
| 2021-09-15 | $31.18 | $31.31 | $31.12 | $31.26 | $28.71 | 2,449 |
| 2021-09-14 | $31.08 | $31.20 | $31.04 | $31.04 | $28.51 | 3,171 |
| 2021-09-13 | $31.25 | $31.25 | $31.03 | $31.03 | $28.50 | 7,291 |
| 2021-09-10 | $31.25 | $31.37 | $31.13 | $31.13 | $28.59 | 6,546 |
| 2021-09-09 | $31.25 | $31.46 | $31.24 | $31.30 | $28.75 | 12,055 |
| 2021-09-08 | $31.44 | $31.44 | $31.23 | $31.33 | $28.77 | 4,663 |
| 2021-09-07 | $31.51 | $31.51 | $31.30 | $31.50 | $28.93 | 2,716 |
| 2021-09-03 | $31.31 | $31.43 | $31.31 | $31.41 | $28.85 | 1,659 |
| 2021-09-02 | $31.36 | $31.50 | $31.31 | $31.39 | $28.83 | 8,505 |
| 2021-09-01 | $31.44 | $31.44 | $31.31 | $31.36 | $28.80 | 4,047 |
| 2021-08-31 | $31.38 | $31.40 | $31.33 | $31.38 | $28.82 | 1,170 |
| 2021-08-30 | $31.41 | $31.46 | $31.21 | $31.44 | $28.88 | 4,205 |
| 2021-08-27 | $31.21 | $31.31 | $31.19 | $31.28 | $28.73 | 15,198 |
| 2021-08-26 | $31.24 | $31.24 | $31.08 | $31.08 | $28.54 | 3,379 |
| 2021-08-25 | $31.22 | $31.28 | $31.22 | $31.28 | $28.73 | 3,062 |
| 2021-08-24 | $31.10 | $31.25 | $31.09 | $31.22 | $28.67 | 7,605 |
| 2021-08-23 | $30.92 | $31.21 | $30.92 | $31.07 | $28.54 | 7,763 |
| 2021-08-20 | $30.95 | $31.09 | $30.92 | $31.07 | $28.42 | 3,920 |
| 2021-08-19 | $30.77 | $30.91 | $30.77 | $30.78 | $28.16 | 2,523 |
| 2021-08-18 | $31.00 | $31.00 | $30.78 | $30.78 | $28.16 | 3,206 |
| 2021-08-17 | $30.87 | $30.94 | $30.79 | $30.94 | $28.31 | 2,086 |
| 2021-08-16 | $31.04 | $31.06 | $30.87 | $31.06 | $28.42 | 3,022 |
| 2021-08-13 | $31.00 | $31.06 | $31.00 | $31.04 | $28.40 | 2,166 |
| 2021-08-12 | $30.91 | $30.99 | $30.91 | $30.99 | $28.36 | 556 |
| 2021-08-11 | $30.91 | $31.01 | $30.86 | $30.93 | $28.30 | 12,437 |
| 2021-08-10 | $30.95 | $30.95 | $30.78 | $30.87 | $28.24 | 3,029 |
| 2021-08-09 | $30.96 | $30.96 | $30.80 | $30.85 | $28.23 | 6,366 |
| 2021-08-06 | $30.91 | $30.93 | $30.85 | $30.85 | $28.23 | 6,443 |
| 2021-08-05 | $30.80 | $30.80 | $30.80 | $30.80 | $28.18 | 123 |
| 2021-08-04 | $30.77 | $30.77 | $30.65 | $30.70 | $28.09 | 748 |
| 2021-08-03 | $30.58 | $30.76 | $30.57 | $30.76 | $28.14 | 1,882 |
| 2021-08-02 | $30.68 | $30.72 | $30.58 | $30.58 | $27.98 | 4,993 |
| 2021-07-30 | $30.65 | $30.69 | $30.61 | $30.61 | $28.01 | 1,736 |
| 2021-07-29 | $30.82 | $30.82 | $30.68 | $30.74 | $28.12 | 6,433 |
| 2021-07-28 | $30.55 | $30.71 | $30.54 | $30.64 | $28.03 | 10,317 |
| 2021-07-27 | $30.71 | $30.71 | $30.55 | $30.62 | $28.01 | 5,714 |
| 2021-07-26 | $30.72 | $30.79 | $30.66 | $30.77 | $28.15 | 9,260 |
| 2021-07-23 | $30.58 | $30.75 | $30.58 | $30.69 | $28.08 | 6,056 |
| 2021-07-22 | $30.46 | $30.52 | $30.39 | $30.46 | $27.87 | 4,709 |
| 2021-07-21 | $30.48 | $30.51 | $30.38 | $30.41 | $27.82 | 2,597 |
| 2021-07-20 | $30.25 | $30.25 | $30.25 | $30.25 | $27.68 | 550 |
| 2021-07-19 | $29.88 | $30.05 | $29.72 | $29.72 | $27.19 | 6,593 |
| 2021-07-16 | $30.76 | $30.77 | $30.41 | $30.42 | $27.73 | 3,434 |
| 2021-07-15 | $30.71 | $30.71 | $30.58 | $30.61 | $27.90 | 1,750 |
| 2021-07-14 | $30.84 | $30.84 | $30.67 | $30.67 | $27.95 | 1,460 |
| 2021-07-13 | $30.75 | $30.79 | $30.63 | $30.66 | $27.94 | 3,823 |
| 2021-07-12 | $30.83 | $30.83 | $30.60 | $30.71 | $27.99 | 6,480 |
| 2021-07-09 | $30.61 | $30.70 | $30.61 | $30.65 | $27.93 | 2,731 |
| 2021-07-08 | $30.49 | $30.50 | $30.36 | $30.43 | $27.73 | 4,599 |
| 2021-07-07 | $30.59 | $30.61 | $30.57 | $30.59 | $27.88 | 5,763 |
| 2021-07-06 | $30.59 | $30.62 | $30.40 | $30.62 | $27.91 | 2,843 |
| 2021-07-02 | $30.59 | $30.62 | $30.57 | $30.57 | $27.86 | 1,422 |
| 2021-07-01 | $30.47 | $30.47 | $30.41 | $30.43 | $27.74 | 847 |
| 2021-06-30 | $30.37 | $30.41 | $30.27 | $30.36 | $27.67 | 12,245 |
| 2021-06-29 | $30.39 | $30.41 | $30.32 | $30.32 | $27.63 | 2,282 |
| 2021-06-28 | $30.28 | $30.34 | $30.22 | $30.31 | $27.63 | 1,942 |
| 2021-06-25 | $30.31 | $30.31 | $30.25 | $30.27 | $27.59 | 856 |
| 2021-06-24 | $30.31 | $30.31 | $30.19 | $30.26 | $27.58 | 6,154 |
| 2021-06-23 | $30.18 | $30.18 | $30.01 | $30.14 | $27.47 | 10,472 |
| 2021-06-22 | $29.97 | $30.10 | $29.97 | $30.08 | $27.42 | 3,966 |
| 2021-06-21 | $29.84 | $30.01 | $29.84 | $29.96 | $27.30 | 6,346 |
| 2021-06-18 | $29.74 | $29.94 | $29.70 | $29.70 | $27.00 | 18,147 |
| 2021-06-17 | $30.00 | $30.02 | $29.99 | $29.99 | $27.26 | 3,140 |
| 2021-06-16 | $30.10 | $30.13 | $29.98 | $29.98 | $27.25 | 4,676 |
| 2021-06-15 | $30.11 | $30.13 | $30.06 | $30.11 | $27.37 | 10,999 |
| 2021-06-14 | $30.17 | $30.17 | $30.00 | $30.10 | $27.36 | 2,709 |
| 2021-06-11 | $30.08 | $30.16 | $30.04 | $30.07 | $27.33 | 2,247 |
| 2021-06-10 | $30.08 | $30.08 | $30.00 | $30.04 | $27.30 | 1,315 |
| 2021-06-09 | $30.00 | $30.04 | $29.93 | $29.96 | $27.23 | 3,314 |
| 2021-06-08 | $30.05 | $30.05 | $29.95 | $29.98 | $27.25 | 1,775 |
| 2021-06-07 | $30.10 | $30.10 | $29.97 | $30.01 | $27.27 | 5,067 |
| 2021-06-04 | $29.86 | $30.03 | $29.86 | $30.03 | $27.29 | 9,781 |
| 2021-06-03 | $29.82 | $29.88 | $29.71 | $29.86 | $27.14 | 9,214 |
| 2021-06-02 | $29.93 | $29.93 | $29.86 | $29.89 | $27.17 | 819 |
| 2021-06-01 | $29.81 | $29.92 | $29.81 | $29.86 | $27.14 | 4,582 |
| 2021-05-28 | $29.88 | $29.90 | $29.81 | $29.81 | $27.09 | 3,353 |
| 2021-05-27 | $29.75 | $29.82 | $29.73 | $29.78 | $27.07 | 3,100 |
| 2021-05-26 | $29.73 | $29.82 | $29.70 | $29.72 | $27.02 | 9,885 |
| 2021-05-25 | $29.75 | $29.75 | $29.62 | $29.67 | $26.97 | 2,912 |
| 2021-05-24 | $29.52 | $29.78 | $29.52 | $29.78 | $27.07 | 2,933 |
| 2021-05-21 | $29.75 | $29.83 | $29.63 | $29.63 | $26.84 | 4,209 |
| 2021-05-20 | $29.49 | $29.68 | $29.47 | $29.65 | $26.86 | 3,909 |
| 2021-05-19 | $29.03 | $29.28 | $29.03 | $29.28 | $26.53 | 3,394 |
| 2021-05-18 | $29.53 | $29.67 | $29.42 | $29.42 | $26.65 | 4,343 |
| 2021-05-17 | $29.63 | $29.69 | $29.54 | $29.58 | $26.80 | 3,513 |
| 2021-05-14 | $29.52 | $29.71 | $29.52 | $29.65 | $26.86 | 1,440 |
| 2021-05-13 | $28.90 | $29.31 | $28.90 | $29.17 | $26.42 | 1,923 |
| 2021-05-12 | $29.38 | $29.38 | $28.89 | $28.89 | $26.17 | 3,719 |
| 2021-05-11 | $29.50 | $29.50 | $29.25 | $29.46 | $26.69 | 3,240 |
| 2021-05-10 | $29.91 | $29.91 | $29.68 | $29.68 | $26.88 | 3,441 |
| 2021-05-07 | $29.74 | $29.92 | $29.74 | $29.86 | $27.05 | 2,014 |
| 2021-05-06 | $29.51 | $29.78 | $29.40 | $29.78 | $26.98 | 886 |
| 2021-05-05 | $29.63 | $29.64 | $29.50 | $29.50 | $26.73 | 3,121 |
| 2021-05-04 | $29.51 | $29.52 | $29.37 | $29.46 | $26.69 | 3,278 |
| 2021-05-03 | $29.81 | $29.81 | $29.62 | $29.71 | $26.91 | 3,119 |
| 2021-04-30 | $29.72 | $29.72 | $29.53 | $29.64 | $26.85 | 6,965 |
| 2021-04-29 | $29.79 | $29.79 | $29.60 | $29.70 | $26.91 | 1,872 |
| 2021-04-28 | $29.67 | $29.67 | $29.65 | $29.65 | $26.86 | 4,425 |
| 2021-04-27 | $29.72 | $29.72 | $29.59 | $29.59 | $26.80 | 981 |
| 2021-04-26 | $29.69 | $29.69 | $29.52 | $29.57 | $26.78 | 2,072 |
| 2021-04-23 | $29.38 | $29.61 | $29.38 | $29.53 | $26.75 | 2,575 |
| 2021-04-22 | $29.34 | $29.49 | $29.27 | $29.27 | $26.51 | 2,411 |
| 2021-04-21 | $29.31 | $29.48 | $29.31 | $29.48 | $26.70 | 2,251 |
| 2021-04-20 | $29.26 | $29.26 | $29.26 | $29.26 | $26.50 | 88 |
| 2021-04-19 | $29.49 | $29.49 | $29.40 | $29.40 | $26.63 | 1,904 |
| 2021-04-16 | $29.60 | $29.63 | $29.54 | $29.63 | $26.74 | 10,800 |
| 2021-04-15 | $29.56 | $29.62 | $29.53 | $29.60 | $26.71 | 24,280 |
| 2021-04-14 | $29.58 | $29.59 | $29.47 | $29.47 | $26.60 | 5,120 |
| 2021-04-13 | $29.54 | $29.55 | $29.50 | $29.52 | $26.64 | 10,243 |
| 2021-04-12 | $29.50 | $29.50 | $29.48 | $29.50 | $26.62 | 2,092 |
| 2021-04-09 | $29.45 | $29.45 | $29.45 | $29.45 | $26.58 | 39 |
| 2021-04-08 | $29.32 | $29.38 | $29.29 | $29.33 | $26.46 | 1,233 |
| 2021-04-07 | $29.32 | $29.32 | $29.26 | $29.32 | $26.46 | 1,647 |
| 2021-04-06 | $29.25 | $29.31 | $29.25 | $29.25 | $26.39 | 427 |
| 2021-04-05 | $29.23 | $29.30 | $29.21 | $29.25 | $26.39 | 2,962 |
| 2021-04-01 | $28.92 | $28.99 | $28.90 | $28.98 | $26.15 | 1,320 |
| 2021-03-31 | $28.83 | $28.92 | $28.80 | $28.80 | $25.99 | 1,146 |
| 2021-03-30 | $28.71 | $28.73 | $28.57 | $28.58 | $25.79 | 923 |
| 2021-03-29 | $28.63 | $28.73 | $28.61 | $28.73 | $25.92 | 989 |
| 2021-03-26 | $28.83 | $28.83 | $28.83 | $28.83 | $26.01 | 199 |
| 2021-03-25 | $28.08 | $28.42 | $28.08 | $28.42 | $25.65 | 318 |
| 2021-03-24 | $28.50 | $28.53 | $28.31 | $28.31 | $25.54 | 1,943 |
| 2021-03-23 | $28.50 | $28.65 | $28.47 | $28.47 | $25.69 | 1,755 |
| 2021-03-22 | $28.46 | $28.68 | $28.46 | $28.65 | $25.85 | 1,214 |
| 2021-03-19 | $28.56 | $28.56 | $28.56 | $28.56 | $25.67 | 128 |
| 2021-03-18 | $28.74 | $28.77 | $28.50 | $28.50 | $25.61 | 1,473 |
| 2021-03-17 | $28.62 | $28.77 | $28.62 | $28.77 | $25.85 | 3,178 |
| 2021-03-16 | $28.74 | $28.74 | $28.72 | $28.72 | $25.81 | 476 |
| 2021-03-15 | $28.53 | $28.73 | $28.53 | $28.73 | $25.82 | 798 |
| 2021-03-12 | $28.59 | $28.59 | $28.59 | $28.59 | $25.69 | 91 |
| 2021-03-11 | $28.54 | $28.71 | $28.54 | $28.55 | $25.65 | 1,594 |
| 2021-03-10 | $28.40 | $28.40 | $28.32 | $28.32 | $25.45 | 1,326 |
| 2021-03-09 | $28.12 | $28.19 | $28.12 | $28.19 | $25.33 | 541 |
| 2021-03-08 | $28.00 | $28.17 | $27.83 | $27.83 | $25.01 | 5,091 |
| 2021-03-05 | $27.30 | $27.93 | $27.21 | $27.93 | $25.10 | 22,960 |
| 2021-03-04 | $27.80 | $27.93 | $27.22 | $27.38 | $24.60 | 1,726 |
| 2021-03-03 | $28.00 | $28.10 | $27.79 | $27.79 | $24.97 | 1,519 |
| 2021-03-02 | $28.31 | $28.31 | $28.14 | $28.14 | $25.29 | 487 |
| 2021-03-01 | $28.28 | $28.29 | $28.27 | $28.27 | $25.40 | 619 |
| 2021-02-26 | $28.04 | $28.04 | $27.82 | $27.82 | $25.00 | 1,333 |
| 2021-02-25 | $28.30 | $28.30 | $27.79 | $27.79 | $24.97 | 1,632 |
| 2021-02-24 | $28.12 | $28.45 | $28.08 | $28.39 | $25.51 | 3,021 |
| 2021-02-23 | $27.93 | $28.12 | $27.93 | $28.12 | $25.27 | 676 |
| 2021-02-22 | $28.15 | $28.22 | $28.09 | $28.09 | $25.24 | 3,515 |
| 2021-02-19 | $28.60 | $28.60 | $28.45 | $28.45 | $25.47 | 1,973 |
| 2021-02-18 | $28.44 | $28.52 | $28.42 | $28.43 | $25.45 | 4,207 |
| 2021-02-17 | $28.49 | $28.49 | $28.49 | $28.49 | $25.50 | 200 |
| 2021-02-16 | $28.62 | $28.62 | $28.49 | $28.50 | $25.51 | 1,437 |
| 2021-02-12 | $28.48 | $28.50 | $28.48 | $28.50 | $25.51 | 441 |
| 2021-02-11 | $28.38 | $28.40 | $28.34 | $28.40 | $25.42 | 429 |
| 2021-02-10 | $28.49 | $28.49 | $28.38 | $28.38 | $25.40 | 518 |
| 2021-02-09 | $28.40 | $28.40 | $28.40 | $28.40 | $25.42 | 1,247 |
| 2021-02-08 | $28.38 | $28.38 | $28.38 | $28.38 | $25.40 | 174 |
| 2021-02-05 | $28.20 | $28.35 | $28.20 | $28.26 | $25.30 | 2,941 |
| 2021-02-04 | $28.06 | $28.15 | $28.06 | $28.15 | $25.20 | 586 |
| 2021-02-03 | $28.04 | $28.11 | $27.98 | $27.99 | $25.05 | 718 |
| 2021-02-02 | $27.97 | $28.08 | $27.95 | $27.95 | $25.01 | 4,223 |
| 2021-02-01 | $27.53 | $27.67 | $27.50 | $27.65 | $24.75 | 2,408 |
| 2021-01-29 | $27.33 | $27.33 | $27.28 | $27.30 | $24.44 | 2,313 |
| 2021-01-28 | $27.84 | $27.84 | $27.68 | $27.68 | $24.78 | 570 |
| 2021-01-27 | $27.81 | $27.81 | $27.34 | $27.41 | $24.53 | 636 |
| 2021-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $25.07 | 100 |
| 2021-01-25 | $27.91 | $28.11 | $27.90 | $28.02 | $25.08 | 2,531 |
| 2021-01-22 | $28.07 | $28.07 | $27.99 | $27.99 | $25.05 | 246 |
| 2021-01-21 | $28.04 | $28.04 | $28.04 | $28.04 | $25.09 | 23 |
| 2021-01-20 | $27.93 | $28.09 | $27.93 | $28.02 | $25.08 | 530 |
| 2021-01-19 | $27.87 | $27.87 | $27.73 | $27.75 | $24.84 | 1,173 |
| 2021-01-15 | $27.80 | $27.89 | $27.73 | $27.73 | $24.70 | 7,916 |
| 2021-01-14 | $28.00 | $28.00 | $27.83 | $27.83 | $24.79 | 800 |
| 2021-01-13 | $27.93 | $27.95 | $27.93 | $27.95 | $24.89 | 368 |
| 2021-01-12 | $27.79 | $27.92 | $27.79 | $27.86 | $24.81 | 1,379 |
| 2021-01-11 | $27.87 | $27.94 | $27.82 | $27.82 | $24.78 | 814 |
| 2021-01-08 | $27.96 | $27.96 | $27.92 | $27.92 | $24.87 | 392 |
| 2021-01-07 | $27.91 | $27.91 | $27.84 | $27.84 | $24.79 | 1,240 |
| 2021-01-06 | $27.53 | $27.53 | $27.53 | $27.53 | $24.52 | 16 |
| 2021-01-05 | $27.46 | $27.46 | $27.42 | $27.42 | $24.42 | 195 |
| 2021-01-04 | $27.22 | $27.30 | $27.20 | $27.30 | $24.31 | 390 |
| 2020-12-31 | $27.44 | $27.55 | $27.44 | $27.55 | $24.54 | 554 |
| 2020-12-30 | $27.40 | $27.45 | $27.40 | $27.45 | $24.45 | 433 |
| 2020-12-29 | $27.72 | $27.72 | $27.51 | $27.51 | $24.39 | 1,031 |
| 2020-12-28 | $27.43 | $27.64 | $27.43 | $27.56 | $24.44 | 1,185 |
| 2020-12-24 | $27.37 | $27.37 | $27.37 | $27.37 | $24.27 | 1 |
| 2020-12-23 | $27.37 | $27.43 | $27.33 | $27.33 | $24.23 | 405 |
| 2020-12-22 | $27.30 | $27.33 | $27.24 | $27.24 | $24.15 | 4,394 |
| 2020-12-21 | $27.25 | $27.25 | $27.25 | $27.25 | $24.16 | 105 |
| 2020-12-18 | $27.41 | $27.41 | $27.41 | $27.41 | $24.30 | 139 |
| 2020-12-17 | $27.48 | $27.48 | $27.48 | $27.48 | $24.36 | 83 |
| 2020-12-16 | $27.43 | $27.43 | $27.43 | $27.43 | $24.32 | 67 |
| 2020-12-15 | $27.36 | $27.43 | $27.35 | $27.35 | $24.25 | 1,229 |
| 2020-12-14 | $27.31 | $27.31 | $27.18 | $27.18 | $24.10 | 258 |
| 2020-12-11 | $27.18 | $27.20 | $27.18 | $27.20 | $24.12 | 301 |
| 2020-12-10 | $27.24 | $27.24 | $27.24 | $27.24 | $24.16 | 40 |
| 2020-12-09 | $27.26 | $27.29 | $27.26 | $27.29 | $24.20 | 303 |
| 2020-12-08 | $27.37 | $27.42 | $27.34 | $27.36 | $24.26 | 495 |
| 2020-12-07 | $27.25 | $27.40 | $27.25 | $27.31 | $24.21 | 596 |
| 2020-12-04 | $27.35 | $27.35 | $27.32 | $27.32 | $24.22 | 322 |
| 2020-12-03 | $27.31 | $27.31 | $27.20 | $27.20 | $24.12 | 405 |
| 2020-12-02 | $27.17 | $27.17 | $27.17 | $27.17 | $24.09 | 83 |
| 2020-12-01 | $27.14 | $27.14 | $27.14 | $27.14 | $24.07 | 110 |
| 2020-11-30 | $26.99 | $27.00 | $26.93 | $26.93 | $23.88 | 737 |
| 2020-11-27 | $27.01 | $27.01 | $27.01 | $27.01 | $23.95 | 8 |
| 2020-11-25 | $27.05 | $27.05 | $26.96 | $26.96 | $23.90 | 116 |
| 2020-11-24 | $27.03 | $27.04 | $26.98 | $26.98 | $23.92 | 1,903 |
| 2020-11-23 | $26.66 | $26.66 | $26.66 | $26.66 | $23.64 | 81 |
| 2020-11-20 | $26.87 | $26.87 | $26.69 | $26.69 | $23.55 | 162 |
| 2020-11-19 | $26.75 | $26.90 | $26.75 | $26.82 | $23.66 | 1,226 |
| 2020-11-18 | $26.93 | $26.93 | $26.76 | $26.76 | $23.62 | 176 |
| 2020-11-17 | $26.90 | $27.03 | $26.90 | $26.93 | $23.76 | 808 |
| 2020-11-16 | $27.02 | $27.02 | $26.94 | $26.94 | $23.77 | 1,444 |
| 2020-11-13 | $26.87 | $26.87 | $26.77 | $26.77 | $23.62 | 113 |
| 2020-11-12 | $26.73 | $26.74 | $26.49 | $26.49 | $23.38 | 1,421 |
| 2020-11-11 | $26.72 | $26.77 | $26.72 | $26.77 | $23.62 | 1,173 |
| 2020-11-10 | $26.43 | $26.62 | $26.43 | $26.60 | $23.47 | 7,858 |
| 2020-11-09 | $26.98 | $26.98 | $26.57 | $26.57 | $23.45 | 1,246 |
| 2020-11-06 | $26.40 | $26.43 | $26.34 | $26.34 | $23.25 | 1,053 |
| 2020-11-05 | $26.31 | $26.31 | $26.31 | $26.31 | $23.22 | 34 |
| 2020-11-04 | $25.65 | $25.91 | $25.63 | $25.91 | $22.87 | 5,877 |
| 2020-11-03 | $25.48 | $25.48 | $25.45 | $25.45 | $22.46 | 535 |
| 2020-11-02 | $24.94 | $25.13 | $24.89 | $24.93 | $22.00 | 19,266 |
| 2020-10-30 | $24.70 | $24.70 | $24.53 | $24.60 | $21.71 | 14,983 |
| 2020-10-29 | $24.70 | $25.14 | $24.70 | $25.00 | $22.06 | 726 |
| 2020-10-28 | $24.92 | $24.92 | $24.66 | $24.66 | $21.76 | 2,653 |
| 2020-10-27 | $25.60 | $25.62 | $25.49 | $25.49 | $22.49 | 3,057 |
| 2020-10-26 | $25.59 | $25.59 | $25.40 | $25.50 | $22.50 | 338 |
| 2020-10-23 | $25.99 | $25.99 | $25.88 | $25.95 | $22.90 | 1,718 |
| 2020-10-22 | $25.92 | $25.92 | $25.92 | $25.92 | $22.87 | 52 |
| 2020-10-21 | $25.77 | $25.77 | $25.77 | $25.77 | $22.74 | 31 |
| 2020-10-20 | $25.85 | $25.85 | $25.80 | $25.80 | $22.77 | 2,021 |
| 2020-10-19 | $26.09 | $26.09 | $25.67 | $25.67 | $22.66 | 171 |
| 2020-10-16 | $26.40 | $26.40 | $26.27 | $26.27 | $23.06 | 1,267 |
| 2020-10-15 | $26.19 | $26.21 | $26.14 | $26.21 | $23.01 | 313 |
| 2020-10-14 | $26.33 | $26.33 | $26.22 | $26.22 | $23.02 | 182 |
| 2020-10-13 | $26.40 | $26.40 | $26.31 | $26.31 | $23.10 | 294 |
| 2020-10-12 | $26.39 | $26.39 | $26.39 | $26.39 | $23.17 | 32 |
| 2020-10-09 | $26.14 | $26.14 | $26.14 | $26.14 | $22.95 | 67 |
| 2020-10-08 | $26.05 | $26.05 | $26.02 | $26.02 | $22.84 | 549 |
| 2020-10-07 | $25.86 | $25.88 | $25.86 | $25.88 | $22.73 | 2,747 |
| 2020-10-06 | $25.89 | $25.90 | $25.56 | $25.56 | $22.44 | 3,162 |
| 2020-10-05 | $25.72 | $25.79 | $25.72 | $25.79 | $22.64 | 1,647 |
| 2020-10-02 | $25.47 | $25.47 | $25.47 | $25.47 | $22.36 | 75 |
| 2020-10-01 | $25.66 | $25.67 | $25.61 | $25.61 | $22.48 | 1,197 |
| 2020-09-30 | $25.47 | $25.56 | $25.47 | $25.56 | $22.44 | 249 |
| 2020-09-29 | $25.44 | $25.44 | $25.35 | $25.35 | $22.26 | 437 |
| 2020-09-28 | $25.52 | $25.52 | $25.43 | $25.43 | $22.32 | 1,006 |
| 2020-09-25 | $25.18 | $25.18 | $25.11 | $25.14 | $22.07 | 2,575 |
| 2020-09-24 | $24.78 | $24.78 | $24.78 | $24.78 | $21.76 | 8 |
| 2020-09-23 | $25.13 | $25.13 | $24.71 | $24.71 | $21.69 | 761 |
| 2020-09-22 | $25.21 | $25.21 | $25.21 | $25.21 | $22.13 | 57 |
| 2020-09-21 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
Global X S&P 500 Covered Call & Growth ETF (XYLG) News Headlines
Recent Global X S&P 500 Covered Call & Growth ETF (XYLG) News
Similar Companies to Global X S&P 500 Covered Call & Growth ETF (XYLG) 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 | -- | -- | -- |