ClearBridge Focus Value ESG ETF (CFCV) Exchange: BATS
Data as of April 25, 2024
$36.04 ($-0.12) -0.33%
ClearBridge Focus Value ESG ETF - Daily Information
Click for more stock information on ClearBridge Focus Value ESG ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $36.04 |
| Previous Close | $36.04 |
| High | $36.04 |
| Low | $36.04 |
| Adjusted Open | $36.04 |
| Previous Adjusted Close | $36.04 |
| Adjusted High | $36.04 |
| Adjusted Low | $36.04 |
About ClearBridge Focus Value ESG ETF (CFCV)
ClearBridge Focus Value
Invest in ClearBridge Focus Value ESG ETF (CFCV)
Historical Stock Data for ClearBridge Focus Value ESG ETF (CFCV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2024-04-24 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 1 |
| 2024-04-23 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2024-04-22 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 0 |
| 2024-04-19 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 39 |
| 2024-04-18 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 26 |
| 2024-04-17 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 3 |
| 2024-04-16 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 43 |
| 2024-04-15 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 2 |
| 2024-04-12 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 14 |
| 2024-04-11 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 1 |
| 2024-04-10 | $36.32 | $36.32 | $36.27 | $36.27 | $36.27 | 377 |
| 2024-04-09 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 0 |
| 2024-04-08 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 0 |
| 2024-04-05 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 6 |
| 2024-04-04 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 105 |
| 2024-04-03 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 105 |
| 2024-04-02 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 5 |
| 2024-04-01 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 5 |
| 2024-03-28 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 2 |
| 2024-03-27 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 28 |
| 2024-03-26 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 2 |
| 2024-03-25 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 1 |
| 2024-03-22 | $37.53 | $37.53 | $37.53 | $37.53 | $37.45 | 1 |
| 2024-03-21 | $37.64 | $37.64 | $37.64 | $37.64 | $37.57 | 80 |
| 2024-03-20 | $37.30 | $37.30 | $37.30 | $37.30 | $37.23 | 80 |
| 2024-03-19 | $37.11 | $37.11 | $37.11 | $37.11 | $37.04 | 20,001 |
| 2024-03-18 | $36.97 | $36.97 | $36.95 | $36.95 | $36.88 | 744 |
| 2024-03-15 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 2 |
| 2024-03-14 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 5 |
| 2024-03-13 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 72 |
| 2024-03-12 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 1 |
| 2024-03-11 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 7 |
| 2024-03-08 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 6 |
| 2024-03-07 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 16 |
| 2024-03-06 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 51 |
| 2024-03-05 | $36.73 | $36.73 | $36.51 | $36.51 | $36.51 | 150 |
| 2024-03-04 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 0 |
| 2024-03-01 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 2 |
| 2024-02-29 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 16 |
| 2024-02-28 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 28 |
| 2024-02-27 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 28 |
| 2024-02-26 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 1 |
| 2024-02-23 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 35 |
| 2024-02-22 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 10 |
| 2024-02-21 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 28 |
| 2024-02-20 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 63 |
| 2024-02-16 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 1 |
| 2024-02-15 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 25 |
| 2024-02-14 | $35.41 | $35.43 | $35.39 | $35.43 | $35.43 | 6,185 |
| 2024-02-13 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 41 |
| 2024-02-12 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 6 |
| 2024-02-09 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 2 |
| 2024-02-08 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 5 |
| 2024-02-07 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 4 |
| 2024-02-06 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 4 |
| 2024-02-05 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 1 |
| 2024-02-02 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 0 |
| 2024-02-01 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 1 |
| 2024-01-31 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 10 |
| 2024-01-30 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2024-01-29 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 6 |
| 2024-01-26 | $35.58 | $35.58 | $35.51 | $35.51 | $35.51 | 129 |
| 2024-01-25 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 1 |
| 2024-01-24 | $35.71 | $35.71 | $35.44 | $35.44 | $35.44 | 128 |
| 2024-01-23 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 56 |
| 2024-01-22 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 18 |
| 2024-01-19 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 12 |
| 2024-01-18 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 9 |
| 2024-01-17 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 6 |
| 2024-01-16 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2024-01-12 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 15 |
| 2024-01-11 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 1,517 |
| 2024-01-10 | $35.57 | $35.64 | $35.57 | $35.64 | $35.64 | 1,517 |
| 2024-01-09 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 1 |
| 2024-01-08 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 116 |
| 2024-01-05 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 114 |
| 2024-01-04 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 26 |
| 2024-01-03 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 31 |
| 2024-01-02 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 3 |
| 2023-12-29 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 1 |
| 2023-12-28 | $35.98 | $35.98 | $35.93 | $35.93 | $35.93 | 132 |
| 2023-12-27 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 28 |
| 2023-12-26 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 1 |
| 2023-12-22 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 1 |
| 2023-12-21 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 1 |
| 2023-12-20 | $35.97 | $35.97 | $35.50 | $35.50 | $35.50 | 339 |
| 2023-12-19 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 1 |
| 2023-12-18 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 1 |
| 2023-12-15 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 0 |
| 2023-12-14 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-12-13 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 0 |
| 2023-12-12 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 22 |
| 2023-12-11 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 22 |
| 2023-12-08 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 10 |
| 2023-12-07 | $34.41 | $34.44 | $34.41 | $34.44 | $34.44 | 333 |
| 2023-12-06 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 100 |
| 2023-12-05 | $34.34 | $34.34 | $34.28 | $34.28 | $34.28 | 300 |
| 2023-12-04 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 1 |
| 2023-12-01 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2023-11-30 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 1 |
| 2023-11-29 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 1 |
| 2023-11-28 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 0 |
| 2023-11-27 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2023-11-24 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 334 |
| 2023-11-22 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 334 |
| 2023-11-21 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 0 |
| 2023-11-20 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2023-11-17 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 1 |
| 2023-11-16 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 1 |
| 2023-11-15 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 1 |
| 2023-11-14 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 0 |
| 2023-11-13 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2023-11-10 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-11-09 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 2 |
| 2023-11-08 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 2 |
| 2023-11-07 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 126 |
| 2023-11-06 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 126 |
| 2023-11-03 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 1 |
| 2023-11-02 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 1 |
| 2023-11-01 | $31.99 | $32.15 | $31.99 | $32.09 | $32.09 | 442 |
| 2023-10-31 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 67 |
| 2023-10-30 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2023-10-27 | $31.21 | $31.21 | $30.98 | $31.01 | $31.01 | 500 |
| 2023-10-26 | $31.43 | $31.45 | $31.27 | $31.27 | $31.27 | 8,644 |
| 2023-10-25 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 2 |
| 2023-10-24 | $31.72 | $31.81 | $31.69 | $31.81 | $31.81 | 55,000 |
| 2023-10-23 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 30 |
| 2023-10-20 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 19 |
| 2023-10-19 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 1 |
| 2023-10-18 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 3 |
| 2023-10-17 | $33.08 | $33.18 | $33.00 | $33.00 | $33.00 | 1,321 |
| 2023-10-16 | $33.04 | $33.04 | $33.03 | $33.03 | $33.03 | 410 |
| 2023-10-13 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 1 |
| 2023-10-12 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 1 |
| 2023-10-11 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 2 |
| 2023-10-10 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 50 |
| 2023-10-09 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 0 |
| 2023-10-06 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 2 |
| 2023-10-05 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 2 |
| 2023-10-04 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2023-10-03 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 1 |
| 2023-10-02 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 1 |
| 2023-09-29 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 35 |
| 2023-09-28 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 35 |
| 2023-09-27 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 2 |
| 2023-09-26 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 2 |
| 2023-09-25 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 0 |
| 2023-09-22 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 1 |
| 2023-09-21 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 0 |
| 2023-09-20 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 1 |
| 2023-09-19 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 22 |
| 2023-09-18 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 1 |
| 2023-09-15 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 2 |
| 2023-09-14 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 2 |
| 2023-09-13 | $33.50 | $33.50 | $33.45 | $33.45 | $33.45 | 100 |
| 2023-09-12 | $33.50 | $33.52 | $33.50 | $33.52 | $33.52 | 172 |
| 2023-09-11 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 1 |
| 2023-09-08 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 2 |
| 2023-09-07 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 2 |
| 2023-09-06 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 1 |
| 2023-09-05 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 1 |
| 2023-09-01 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 300 |
| 2023-08-31 | $33.62 | $33.62 | $33.44 | $33.44 | $33.44 | 300 |
| 2023-08-30 | $33.64 | $33.64 | $33.54 | $33.54 | $33.54 | 136 |
| 2023-08-29 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 325 |
| 2023-08-28 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 325 |
| 2023-08-25 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 1 |
| 2023-08-24 | $32.93 | $32.93 | $32.72 | $32.72 | $32.72 | 450 |
| 2023-08-23 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 2 |
| 2023-08-22 | $32.73 | $32.73 | $32.68 | $32.68 | $32.68 | 806 |
| 2023-08-21 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 1 |
| 2023-08-18 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 1 |
| 2023-08-17 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 48 |
| 2023-08-16 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 0 |
| 2023-08-15 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 12 |
| 2023-08-14 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2023-08-11 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 1 |
| 2023-08-10 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 1 |
| 2023-08-09 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2023-08-08 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 168 |
| 2023-08-07 | $34.16 | $34.16 | $34.09 | $34.09 | $34.09 | 168 |
| 2023-08-04 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 1 |
| 2023-08-03 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 1 |
| 2023-08-02 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 68 |
| 2023-08-01 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 1 |
| 2023-07-31 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 1 |
| 2023-07-28 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 0 |
| 2023-07-27 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2023-07-26 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-07-25 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2023-07-24 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 0 |
| 2023-07-21 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 770 |
| 2023-07-20 | $33.65 | $33.70 | $33.65 | $33.70 | $33.70 | 770 |
| 2023-07-19 | $33.48 | $33.56 | $33.48 | $33.56 | $33.56 | 250 |
| 2023-07-18 | $33.31 | $33.48 | $33.31 | $33.48 | $33.48 | 910 |
| 2023-07-17 | $33.27 | $33.28 | $33.18 | $33.18 | $33.18 | 607 |
| 2023-07-14 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 4 |
| 2023-07-13 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2023-07-12 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
| 2023-07-11 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 23 |
| 2023-07-10 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 23 |
| 2023-07-07 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 1 |
| 2023-07-06 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 16 |
| 2023-07-05 | $32.59 | $32.64 | $32.59 | $32.64 | $32.64 | 170 |
| 2023-07-03 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 19 |
| 2023-06-30 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 1 |
| 2023-06-29 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 33 |
| 2023-06-28 | $32.28 | $32.28 | $32.22 | $32.22 | $32.22 | 270 |
| 2023-06-27 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2023-06-26 | $32.11 | $32.11 | $32.11 | $32.11 | $31.99 | 0 |
| 2023-06-23 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 1,540 |
| 2023-06-22 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 1,540 |
| 2023-06-21 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 31 |
| 2023-06-20 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 0 |
| 2023-06-16 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2023-06-15 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 10,374 |
| 2023-06-14 | $32.22 | $32.22 | $32.03 | $32.03 | $32.03 | 10,374 |
| 2023-06-13 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 2 |
| 2023-06-12 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2023-06-09 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 1 |
| 2023-06-08 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 14 |
| 2023-06-07 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0 |
| 2023-06-06 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 93 |
| 2023-06-05 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 93 |
| 2023-06-02 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 32 |
| 2023-06-01 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2023-05-31 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-05-30 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2023-05-26 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 6 |
| 2023-05-25 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 6 |
| 2023-05-24 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 3 |
| 2023-05-23 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 3 |
| 2023-05-22 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2023-05-19 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2023-05-18 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 500 |
| 2023-05-17 | $30.71 | $30.80 | $30.71 | $30.80 | $30.80 | 500 |
| 2023-05-16 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 123 |
| 2023-05-15 | $30.66 | $30.76 | $30.66 | $30.76 | $30.76 | 123 |
| 2023-05-12 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 0 |
| 2023-05-11 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2023-05-10 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-05-09 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2023-05-08 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2023-05-05 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 3 |
| 2023-05-04 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2023-05-03 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 0 |
| 2023-05-02 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 117 |
| 2023-05-01 | $31.71 | $31.71 | $31.49 | $31.49 | $31.49 | 117 |
| 2023-04-28 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-04-27 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2023-04-26 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2023-04-25 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2023-04-24 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2023-04-21 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 2 |
| 2023-04-20 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 3 |
| 2023-04-19 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-04-18 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 2 |
| 2023-04-17 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 2 |
| 2023-04-14 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2023-04-13 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 1 |
| 2023-04-12 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 1 |
| 2023-04-11 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 0 |
| 2023-04-10 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2023-04-06 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
| 2023-04-05 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2023-04-04 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 261 |
| 2023-04-03 | $31.29 | $31.29 | $31.03 | $31.07 | $31.07 | 261 |
| 2023-03-31 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 1 |
| 2023-03-30 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 25 |
| 2023-03-29 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 50 |
| 2023-03-28 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 50 |
| 2023-03-27 | $30.10 | $30.10 | $30.10 | $30.10 | $30.02 | 0 |
| 2023-03-24 | $29.86 | $29.86 | $29.86 | $29.86 | $29.78 | 0 |
| 2023-03-23 | $29.77 | $29.77 | $29.77 | $29.77 | $29.68 | 3 |
| 2023-03-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.77 | 3 |
| 2023-03-21 | $30.30 | $30.30 | $30.30 | $30.30 | $30.22 | 1 |
| 2023-03-20 | $29.96 | $29.96 | $29.96 | $29.96 | $29.88 | 0 |
| 2023-03-17 | $29.67 | $29.67 | $29.67 | $29.67 | $29.59 | 193 |
| 2023-03-16 | $29.22 | $30.15 | $29.22 | $30.15 | $30.06 | 193 |
| 2023-03-15 | $29.68 | $29.68 | $29.68 | $29.68 | $29.59 | 0 |
| 2023-03-14 | $30.08 | $30.08 | $30.08 | $30.08 | $30.00 | 0 |
| 2023-03-13 | $29.61 | $29.61 | $29.61 | $29.61 | $29.52 | 0 |
| 2023-03-10 | $29.74 | $29.74 | $29.74 | $29.74 | $29.65 | 1 |
| 2023-03-09 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 1 |
| 2023-03-08 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2023-03-07 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2023-03-06 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 1 |
| 2023-03-03 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 1 |
| 2023-03-02 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 0 |
| 2023-03-01 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 40 |
| 2023-02-28 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 40 |
| 2023-02-27 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2023-02-24 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 200 |
| 2023-02-23 | $31.00 | $31.14 | $31.00 | $31.14 | $31.14 | 200 |
| 2023-02-22 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2023-02-21 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2023-02-17 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2023-02-16 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 0 |
| 2023-02-15 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 100 |
| 2023-02-14 | $31.84 | $31.84 | $31.70 | $31.70 | $31.70 | 100 |
| 2023-02-13 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 15 |
| 2023-02-10 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 1 |
| 2023-02-09 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 1 |
| 2023-02-08 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 1 |
| 2023-02-07 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 0 |
| 2023-02-06 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 0 |
| 2023-02-03 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 106 |
| 2023-02-02 | $31.46 | $31.99 | $31.46 | $31.99 | $31.99 | 106 |
| 2023-02-01 | $31.49 | $31.75 | $31.40 | $31.75 | $31.75 | 571 |
| 2023-01-31 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 2 |
| 2023-01-30 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 1 |
| 2023-01-27 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 0 |
| 2023-01-26 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2023-01-25 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 101 |
| 2023-01-24 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 101 |
| 2023-01-23 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 100 |
| 2023-01-20 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 101 |
| 2023-01-19 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 100 |
| 2023-01-18 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 100 |
| 2023-01-17 | $31.58 | $31.58 | $31.26 | $31.26 | $31.26 | 203 |
| 2023-01-13 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 100 |
| 2023-01-12 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 100 |
| 2023-01-11 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 100 |
| 2023-01-10 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 100 |
| 2023-01-09 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 100 |
| 2023-01-06 | $30.42 | $30.80 | $30.42 | $30.80 | $30.80 | 586 |
| 2023-01-05 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 100 |
| 2023-01-04 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 100 |
| 2023-01-03 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 102 |
| 2022-12-30 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 102 |
| 2022-12-29 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 212 |
| 2022-12-28 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 100 |
| 2022-12-27 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 100 |
| 2022-12-23 | $30.67 | $30.67 | $30.62 | $30.63 | $30.63 | 8,900 |
| 2022-12-22 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2022-12-21 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 3 |
| 2022-12-20 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 3 |
| 2022-12-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 2 |
| 2022-12-16 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 2 |
| 2022-12-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-14 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2022-12-13 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 0 |
| 2022-12-12 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 0 |
| 2022-12-09 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 0 |
| 2022-12-08 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2022-12-07 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2022-12-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-12-05 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 0 |
| 2022-12-02 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 3 |
| 2022-12-01 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 3 |
| 2022-11-30 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 240 |
| 2022-11-29 | $31.46 | $31.63 | $31.46 | $31.63 | $31.63 | 240 |
| 2022-11-28 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2022-11-25 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2022-11-23 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 0 |
| 2022-11-22 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 0 |
| 2022-11-21 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2022-11-18 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 28 |
| 2022-11-17 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 28 |
| 2022-11-16 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2022-11-15 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 1 |
| 2022-11-14 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 1 |
| 2022-11-11 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2022-11-10 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 216 |
| 2022-11-09 | $30.13 | $30.13 | $30.05 | $30.05 | $30.05 | 216 |
| 2022-11-08 | $30.25 | $30.45 | $30.21 | $30.41 | $30.41 | 3,108 |
| 2022-11-07 | $29.99 | $30.16 | $29.98 | $30.16 | $30.16 | 12,400 |
| 2022-11-04 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-11-03 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 4 |
| 2022-11-02 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 4 |
| 2022-11-01 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 27 |
| 2022-10-31 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 0 |
| 2022-10-28 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2022-10-27 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 6 |
| 2022-10-26 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 6 |
| 2022-10-25 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2022-10-24 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2022-10-21 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-10-20 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2022-10-19 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2022-10-18 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2022-10-17 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2022-10-14 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2022-10-13 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-10-12 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-10-11 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2022-10-10 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2022-10-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-10-06 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2022-10-05 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2022-10-04 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 1 |
| 2022-10-03 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 1 |
| 2022-09-30 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 2 |
| 2022-09-29 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 34 |
| 2022-09-28 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 1 |
| 2022-09-27 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 5 |
| 2022-09-26 | $27.92 | $27.92 | $27.92 | $27.92 | $27.80 | 0 |
| 2022-09-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.13 | 1 |
| 2022-09-22 | $28.79 | $28.79 | $28.79 | $28.79 | $28.67 | 23 |
| 2022-09-21 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2022-09-20 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 10 |
| 2022-09-19 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 6 |
| 2022-09-16 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 1 |
| 2022-09-15 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 20 |
| 2022-09-14 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 20 |
| 2022-09-13 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2022-09-12 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2022-09-09 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 1 |
| 2022-09-08 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 1 |
| 2022-09-07 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 1 |
| 2022-09-06 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2022-09-02 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 1 |
| 2022-09-01 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 1 |
| 2022-08-31 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 63 |
| 2022-08-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 2 |
| 2022-08-29 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 2 |
| 2022-08-26 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 19 |
| 2022-08-25 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 19 |
| 2022-08-24 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 3 |
| 2022-08-23 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 20 |
| 2022-08-22 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 20 |
| 2022-08-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 50 |
| 2022-08-18 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-08-17 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 0 |
| 2022-08-16 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 11 |
| 2022-08-15 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 11 |
| 2022-08-12 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 28 |
| 2022-08-11 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 0 |
| 2022-08-10 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0 |
| 2022-08-09 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2022-08-08 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2022-08-05 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 3 |
| 2022-08-04 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 3 |
| 2022-08-03 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 5 |
| 2022-08-02 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 5 |
| 2022-08-01 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 8 |
| 2022-07-29 | $30.92 | $31.06 | $30.92 | $31.06 | $31.06 | 300 |
| 2022-07-28 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
| 2022-07-27 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2022-07-26 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2022-07-25 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 3 |
| 2022-07-22 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 3 |
| 2022-07-21 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 14 |
| 2022-07-20 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2022-07-19 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2022-07-18 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2022-07-15 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2022-07-14 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2022-07-13 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 20 |
| 2022-07-12 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 20 |
| 2022-07-11 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2022-07-08 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 195 |
| 2022-07-07 | $29.40 | $29.48 | $29.40 | $29.48 | $29.48 | 195 |
| 2022-07-06 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 1 |
| 2022-07-05 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 1 |
| 2022-07-01 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1 |
| 2022-06-30 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 1 |
| 2022-06-29 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 27 |
| 2022-06-28 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1 |
| 2022-06-27 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 15 |
| 2022-06-24 | $29.75 | $29.75 | $29.75 | $29.75 | $29.66 | 400 |
| 2022-06-23 | $28.66 | $28.94 | $28.66 | $28.94 | $28.85 | 400 |
| 2022-06-22 | $28.99 | $28.99 | $28.99 | $28.99 | $28.90 | 2 |
| 2022-06-21 | $28.99 | $28.99 | $28.99 | $28.99 | $28.90 | 2 |
| 2022-06-17 | $28.46 | $28.46 | $28.46 | $28.46 | $28.36 | 14 |
| 2022-06-16 | $28.26 | $28.26 | $28.26 | $28.26 | $28.16 | 14 |
| 2022-06-15 | $29.18 | $29.18 | $29.18 | $29.18 | $29.09 | 16 |
| 2022-06-14 | $28.92 | $28.92 | $28.92 | $28.92 | $28.82 | 2 |
| 2022-06-13 | $29.17 | $29.17 | $29.17 | $29.17 | $29.07 | 2 |
| 2022-06-10 | $30.19 | $30.19 | $30.19 | $30.19 | $30.09 | 2 |
| 2022-06-09 | $30.91 | $30.91 | $30.91 | $30.91 | $30.80 | 13 |
| 2022-06-08 | $31.53 | $31.53 | $31.53 | $31.53 | $31.42 | 1 |
| 2022-06-07 | $31.85 | $31.99 | $31.85 | $31.99 | $31.88 | 101 |
| 2022-06-06 | $31.71 | $31.71 | $31.71 | $31.71 | $31.60 | 1 |
| 2022-06-03 | $31.79 | $31.79 | $31.79 | $31.79 | $31.68 | 1 |
| 2022-06-02 | $31.69 | $31.99 | $31.69 | $31.99 | $31.89 | 700 |
| 2022-06-01 | $31.61 | $31.61 | $31.61 | $31.61 | $31.50 | 1 |
| 2022-05-31 | $31.91 | $31.91 | $31.91 | $31.91 | $31.80 | 1 |
| 2022-05-27 | $32.08 | $32.08 | $32.08 | $32.08 | $31.98 | 50 |
| 2022-05-26 | $31.45 | $31.50 | $31.43 | $31.50 | $31.40 | 1,406 |
| 2022-05-25 | $31.03 | $31.03 | $31.03 | $31.03 | $30.92 | 50 |
| 2022-05-24 | $30.83 | $30.83 | $30.83 | $30.83 | $30.73 | 13 |
| 2022-05-23 | $30.82 | $30.82 | $30.82 | $30.82 | $30.72 | 0 |
| 2022-05-20 | $30.23 | $30.23 | $30.23 | $30.23 | $30.13 | 3 |
| 2022-05-19 | $30.42 | $30.42 | $30.42 | $30.42 | $30.32 | 1 |
| 2022-05-18 | $30.57 | $30.57 | $30.57 | $30.57 | $30.47 | 0 |
| 2022-05-17 | $31.47 | $31.47 | $31.47 | $31.47 | $31.37 | 0 |
| 2022-05-16 | $30.82 | $30.82 | $30.82 | $30.82 | $30.72 | 0 |
| 2022-05-13 | $30.91 | $30.91 | $30.91 | $30.91 | $30.81 | 3 |
| 2022-05-12 | $30.40 | $30.40 | $30.40 | $30.40 | $30.30 | 5 |
| 2022-05-11 | $30.42 | $30.42 | $30.42 | $30.42 | $30.32 | 5 |
| 2022-05-10 | $30.73 | $30.73 | $30.73 | $30.73 | $30.62 | 2,031 |
| 2022-05-09 | $30.85 | $30.87 | $30.85 | $30.87 | $30.77 | 2,031 |
| 2022-05-06 | $31.56 | $31.56 | $31.56 | $31.56 | $31.45 | 0 |
| 2022-05-05 | $31.77 | $31.77 | $31.77 | $31.77 | $31.66 | 0 |
| 2022-05-04 | $32.70 | $32.70 | $32.70 | $32.70 | $32.59 | 130 |
| 2022-05-03 | $31.80 | $31.83 | $31.80 | $31.83 | $31.72 | 130 |
| 2022-05-02 | $31.58 | $31.58 | $31.58 | $31.58 | $31.48 | 15 |
| 2022-04-29 | $31.47 | $31.47 | $31.47 | $31.47 | $31.37 | 15 |
| 2022-04-28 | $32.56 | $32.56 | $32.56 | $32.56 | $32.45 | 20 |
| 2022-04-27 | $32.19 | $32.19 | $32.19 | $32.19 | $32.09 | 20 |
| 2022-04-26 | $32.12 | $32.12 | $32.12 | $32.12 | $32.01 | 122 |
| 2022-04-25 | $32.80 | $32.80 | $32.80 | $32.80 | $32.69 | 122 |
| 2022-04-22 | $32.74 | $32.74 | $32.74 | $32.74 | $32.63 | 1 |
| 2022-04-21 | $34.18 | $34.18 | $33.63 | $33.63 | $33.52 | 138 |
| 2022-04-20 | $34.01 | $34.01 | $34.01 | $34.01 | $33.90 | 12 |
| 2022-04-19 | $33.81 | $33.81 | $33.81 | $33.81 | $33.70 | 3 |
| 2022-04-18 | $33.28 | $33.28 | $33.28 | $33.28 | $33.17 | 2 |
| 2022-04-14 | $33.47 | $33.47 | $33.47 | $33.47 | $33.36 | 0 |
| 2022-04-13 | $33.68 | $33.68 | $33.68 | $33.68 | $33.57 | 16 |
| 2022-04-12 | $33.53 | $33.53 | $33.53 | $33.53 | $33.42 | 5 |
| 2022-04-11 | $33.59 | $33.59 | $33.59 | $33.59 | $33.48 | 0 |
| 2022-04-08 | $33.92 | $33.92 | $33.92 | $33.92 | $33.81 | 0 |
| 2022-04-07 | $33.62 | $33.62 | $33.62 | $33.62 | $33.51 | 0 |
| 2022-04-06 | $33.83 | $33.83 | $33.83 | $33.83 | $33.72 | 0 |
| 2022-04-05 | $33.89 | $33.89 | $33.89 | $33.89 | $33.77 | 10 |
| 2022-04-04 | $34.19 | $34.19 | $34.19 | $34.19 | $34.08 | 14 |
| 2022-04-01 | $34.19 | $34.19 | $34.19 | $34.19 | $34.08 | 220 |
| 2022-03-31 | $34.15 | $34.15 | $34.15 | $34.15 | $34.04 | 93 |
| 2022-03-30 | $34.56 | $34.56 | $34.56 | $34.56 | $34.44 | 70 |
| 2022-03-29 | $34.55 | $34.70 | $34.55 | $34.69 | $34.57 | 3,300 |
| 2022-03-28 | $34.43 | $34.43 | $34.43 | $34.43 | $34.32 | 22 |
| 2022-03-25 | $34.37 | $34.37 | $34.37 | $34.37 | $34.21 | 3 |
| 2022-03-24 | $34.10 | $34.10 | $34.10 | $34.10 | $33.94 | 23 |
| 2022-03-23 | $33.78 | $33.78 | $33.78 | $33.78 | $33.63 | 16 |
| 2022-03-22 | $34.17 | $34.17 | $34.17 | $34.17 | $34.01 | 42 |
| 2022-03-21 | $33.90 | $33.90 | $33.90 | $33.90 | $33.74 | 52 |
| 2022-03-18 | $33.93 | $33.93 | $33.93 | $33.93 | $33.77 | 4 |
| 2022-03-17 | $33.70 | $33.70 | $33.70 | $33.70 | $33.54 | 46 |
| 2022-03-16 | $33.22 | $33.22 | $33.22 | $33.22 | $33.07 | 27 |
| 2022-03-15 | $32.71 | $32.71 | $32.71 | $32.71 | $32.56 | 114 |
| 2022-03-14 | $32.68 | $32.91 | $32.24 | $32.24 | $32.09 | 4,344 |
| 2022-03-11 | $32.19 | $32.19 | $32.19 | $32.19 | $32.04 | 12 |
| 2022-03-10 | $32.40 | $32.40 | $32.40 | $32.40 | $32.25 | 12 |
| 2022-03-09 | $32.37 | $32.37 | $32.37 | $32.37 | $32.22 | 0 |
| 2022-03-08 | $31.65 | $31.65 | $31.65 | $31.65 | $31.50 | 0 |
| 2022-03-07 | $31.76 | $31.76 | $31.76 | $31.76 | $31.61 | 0 |
| 2022-03-04 | $32.71 | $32.71 | $32.71 | $32.71 | $32.56 | 14 |
| 2022-03-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.84 | 14 |
| 2022-03-02 | $33.23 | $33.23 | $33.06 | $33.06 | $32.91 | 110 |
| 2022-03-01 | $32.46 | $32.46 | $32.46 | $32.46 | $32.31 | 6,000 |
| 2022-02-28 | $33.22 | $33.25 | $33.22 | $33.25 | $33.10 | 6,000 |
| 2022-02-25 | $33.46 | $33.46 | $33.46 | $33.46 | $33.30 | 15 |
| 2022-02-24 | $32.54 | $32.54 | $32.54 | $32.54 | $32.39 | 15 |
| 2022-02-23 | $32.42 | $32.42 | $32.42 | $32.42 | $32.27 | 7,011 |
| 2022-02-22 | $33.46 | $33.48 | $33.33 | $33.33 | $33.17 | 7,011 |
| 2022-02-18 | $33.96 | $33.96 | $33.78 | $33.78 | $33.62 | 101 |
| 2022-02-17 | $33.93 | $33.93 | $33.93 | $33.93 | $33.77 | 30 |
| 2022-02-16 | $34.60 | $34.60 | $34.60 | $34.60 | $34.44 | 30 |
| 2022-02-15 | $34.55 | $34.55 | $34.55 | $34.55 | $34.38 | 4 |
| 2022-02-14 | $34.22 | $34.22 | $34.22 | $34.22 | $34.06 | 115 |
| 2022-02-11 | $34.42 | $34.42 | $34.42 | $34.42 | $34.26 | 2 |
| 2022-02-10 | $34.89 | $34.89 | $34.89 | $34.89 | $34.72 | 2 |
| 2022-02-09 | $35.25 | $35.44 | $35.25 | $35.44 | $35.27 | 1,500 |
| 2022-02-08 | $34.98 | $34.98 | $34.98 | $34.98 | $34.82 | 1 |
| 2022-02-07 | $34.54 | $34.54 | $34.54 | $34.54 | $34.38 | 0 |
| 2022-02-04 | $34.62 | $34.62 | $34.62 | $34.62 | $34.46 | 0 |
| 2022-02-03 | $34.64 | $34.64 | $34.64 | $34.64 | $34.48 | 43 |
| 2022-02-02 | $35.04 | $35.04 | $35.04 | $35.04 | $34.88 | 43 |
| 2022-02-01 | $34.75 | $34.75 | $34.75 | $34.75 | $34.59 | 2 |
| 2022-01-31 | $34.51 | $34.51 | $34.51 | $34.51 | $34.35 | 2 |
| 2022-01-28 | $34.10 | $34.10 | $34.10 | $34.10 | $33.94 | 6 |
| 2022-01-27 | $33.60 | $33.60 | $33.60 | $33.60 | $33.44 | 100 |
| 2022-01-26 | $33.82 | $33.82 | $33.82 | $33.82 | $33.66 | 0 |
| 2022-01-25 | $33.94 | $33.94 | $33.94 | $33.94 | $33.78 | 106 |
| 2022-01-24 | $33.96 | $33.96 | $33.96 | $33.96 | $33.80 | 106 |
| 2022-01-21 | $33.92 | $33.92 | $33.92 | $33.92 | $33.77 | 99 |
| 2022-01-20 | $34.34 | $34.34 | $34.34 | $34.34 | $34.18 | 0 |
| 2022-01-19 | $34.74 | $34.74 | $34.74 | $34.74 | $34.58 | 163 |
| 2022-01-18 | $37.34 | $37.34 | $35.07 | $35.07 | $34.91 | 163 |
| 2022-01-14 | $35.65 | $35.65 | $35.65 | $35.65 | $35.48 | 4 |
| 2022-01-13 | $35.82 | $35.82 | $35.82 | $35.82 | $35.66 | 0 |
| 2022-01-12 | $36.15 | $36.15 | $36.15 | $36.15 | $35.98 | 20 |
| 2022-01-11 | $36.02 | $36.02 | $36.02 | $36.02 | $35.85 | 20 |
| 2022-01-10 | $35.75 | $35.75 | $35.75 | $35.75 | $35.58 | 1 |
| 2022-01-07 | $35.82 | $35.85 | $35.81 | $35.85 | $35.68 | 4,866 |
| 2022-01-06 | $35.82 | $35.82 | $35.82 | $35.82 | $35.65 | 28 |
| 2022-01-05 | $35.74 | $35.74 | $35.74 | $35.74 | $35.58 | 28 |
| 2022-01-04 | $36.17 | $36.17 | $36.17 | $36.17 | $36.00 | 5 |
| 2022-01-03 | $35.74 | $35.74 | $35.74 | $35.74 | $35.57 | 5 |
| 2021-12-31 | $35.66 | $35.66 | $35.66 | $35.66 | $35.49 | 1 |
| 2021-12-30 | $35.51 | $35.51 | $35.51 | $35.51 | $35.35 | 1 |
| 2021-12-29 | $35.86 | $35.86 | $35.62 | $35.62 | $35.45 | 441 |
| 2021-12-28 | $35.53 | $35.53 | $35.53 | $35.53 | $35.36 | 1 |
| 2021-12-27 | $35.49 | $35.49 | $35.49 | $35.49 | $35.33 | 14 |
| 2021-12-23 | $36.83 | $36.83 | $36.83 | $36.83 | $35.17 | 1 |
| 2021-12-22 | $36.60 | $36.60 | $36.60 | $36.60 | $34.94 | 1 |
| 2021-12-21 | $36.37 | $36.37 | $36.37 | $36.37 | $34.72 | 10 |
| 2021-12-20 | $35.80 | $35.80 | $35.80 | $35.80 | $34.18 | 14 |
| 2021-12-17 | $36.29 | $36.29 | $36.29 | $36.29 | $34.65 | 0 |
| 2021-12-16 | $36.67 | $36.67 | $36.67 | $36.67 | $35.01 | 17 |
| 2021-12-15 | $36.48 | $36.48 | $36.48 | $36.48 | $34.83 | 17 |
| 2021-12-14 | $36.12 | $36.12 | $36.12 | $36.12 | $34.48 | 0 |
| 2021-12-13 | $36.22 | $36.22 | $36.22 | $36.22 | $34.58 | 0 |
| 2021-12-10 | $36.52 | $36.52 | $36.52 | $36.52 | $34.86 | 106 |
| 2021-12-09 | $36.44 | $36.44 | $36.37 | $36.37 | $34.73 | 106 |
| 2021-12-08 | $36.47 | $36.47 | $36.47 | $36.47 | $34.82 | 0 |
| 2021-12-07 | $36.58 | $36.58 | $36.58 | $36.58 | $34.93 | 0 |
| 2021-12-06 | $36.12 | $36.12 | $36.12 | $36.12 | $34.49 | 120 |
| 2021-12-03 | $35.64 | $35.64 | $35.56 | $35.56 | $33.95 | 120 |
| 2021-12-02 | $35.62 | $35.62 | $35.62 | $35.62 | $34.01 | 25 |
| 2021-12-01 | $34.92 | $34.92 | $34.92 | $34.92 | $33.34 | 25 |
| 2021-11-30 | $35.18 | $35.18 | $35.18 | $35.18 | $33.59 | 1 |
| 2021-11-29 | $36.05 | $36.05 | $36.05 | $36.05 | $34.42 | 1 |
| 2021-11-26 | $35.78 | $35.78 | $35.78 | $35.78 | $34.16 | 15 |
| 2021-11-24 | $36.71 | $36.71 | $36.71 | $36.71 | $35.05 | 1 |
| 2021-11-23 | $36.56 | $36.56 | $36.56 | $36.56 | $34.91 | 8 |
| 2021-11-22 | $36.36 | $36.36 | $36.36 | $36.36 | $34.71 | 5 |
| 2021-11-19 | $36.34 | $36.34 | $36.34 | $36.34 | $34.69 | 5 |
| 2021-11-18 | $36.60 | $36.60 | $36.60 | $36.60 | $34.95 | 34 |
| 2021-11-17 | $36.75 | $36.75 | $36.75 | $36.75 | $35.09 | 34 |
| 2021-11-16 | $36.91 | $36.91 | $36.91 | $36.91 | $35.24 | 1 |
| 2021-11-15 | $36.81 | $36.81 | $36.81 | $36.81 | $35.14 | 1 |
| 2021-11-12 | $36.84 | $36.92 | $36.84 | $36.92 | $35.25 | 698 |
| 2021-11-11 | $36.80 | $36.80 | $36.80 | $36.80 | $35.13 | 53 |
| 2021-11-10 | $36.91 | $36.91 | $36.91 | $36.91 | $35.24 | 29 |
| 2021-11-09 | $37.02 | $37.02 | $37.02 | $37.02 | $35.35 | 0 |
| 2021-11-08 | $37.09 | $37.09 | $37.09 | $37.09 | $35.41 | 1 |
| 2021-11-05 | $36.96 | $36.96 | $36.96 | $36.96 | $35.28 | 1 |
| 2021-11-04 | $36.70 | $36.70 | $36.70 | $36.70 | $35.04 | 47 |
| 2021-11-03 | $36.81 | $36.81 | $36.81 | $36.81 | $35.14 | 1 |
| 2021-11-02 | $36.64 | $36.64 | $36.64 | $36.64 | $34.98 | 1 |
| 2021-11-01 | $36.46 | $36.51 | $36.46 | $36.51 | $34.86 | 3,100 |
| 2021-10-29 | $36.37 | $36.37 | $36.37 | $36.37 | $34.72 | 1 |
| 2021-10-28 | $36.47 | $36.47 | $36.47 | $36.47 | $34.82 | 1 |
| 2021-10-27 | $36.24 | $36.24 | $36.24 | $36.24 | $34.60 | 0 |
| 2021-10-26 | $36.58 | $36.58 | $36.58 | $36.58 | $34.92 | 2 |
| 2021-10-25 | $36.52 | $36.52 | $36.52 | $36.52 | $34.86 | 2 |
| 2021-10-22 | $36.54 | $36.54 | $36.54 | $36.54 | $34.88 | 4 |
| 2021-10-21 | $36.38 | $36.38 | $36.38 | $36.38 | $34.73 | 0 |
| 2021-10-20 | $36.37 | $36.37 | $36.37 | $36.37 | $34.72 | 0 |
| 2021-10-19 | $36.09 | $36.09 | $36.09 | $36.09 | $34.46 | 2 |
| 2021-10-18 | $35.79 | $35.79 | $35.79 | $35.79 | $34.17 | 2 |
| 2021-10-15 | $35.84 | $35.84 | $35.84 | $35.84 | $34.22 | 0 |
| 2021-10-14 | $35.49 | $35.49 | $35.49 | $35.49 | $33.88 | 2,451 |
| 2021-10-13 | $34.68 | $34.85 | $34.68 | $34.85 | $33.27 | 2,451 |
| 2021-10-12 | $34.79 | $34.79 | $34.79 | $34.79 | $33.22 | 27 |
| 2021-10-11 | $34.90 | $34.90 | $34.90 | $34.90 | $33.32 | 1 |
| 2021-10-08 | $35.30 | $35.30 | $35.30 | $35.30 | $33.71 | 0 |
| 2021-10-07 | $35.41 | $35.41 | $35.41 | $35.41 | $33.81 | 1 |
| 2021-10-06 | $35.16 | $35.16 | $35.16 | $35.16 | $33.56 | 1 |
| 2021-10-05 | $35.12 | $35.12 | $35.12 | $35.12 | $33.53 | 1 |
| 2021-10-04 | $34.83 | $34.83 | $34.83 | $34.83 | $33.25 | 18 |
| 2021-10-01 | $35.07 | $35.07 | $35.07 | $35.07 | $33.48 | 23 |
| 2021-09-30 | $35.02 | $35.02 | $34.64 | $34.64 | $33.07 | 631 |
| 2021-09-29 | $35.14 | $35.14 | $35.14 | $35.14 | $33.55 | 30 |
| 2021-09-28 | $35.16 | $35.16 | $35.16 | $35.16 | $33.57 | 1 |
| 2021-09-27 | $35.73 | $35.73 | $35.66 | $35.66 | $34.04 | 203 |
| 2021-09-24 | $35.64 | $35.64 | $35.64 | $35.64 | $33.94 | 3 |
| 2021-09-23 | $35.58 | $35.58 | $35.58 | $35.58 | $33.88 | 9 |
| 2021-09-22 | $35.06 | $35.06 | $35.06 | $35.06 | $33.39 | 1 |
| 2021-09-21 | $34.74 | $34.74 | $34.74 | $34.74 | $33.08 | 1 |
| 2021-09-20 | $34.75 | $34.75 | $34.75 | $34.75 | $33.09 | 106 |
| 2021-09-17 | $35.24 | $35.24 | $35.24 | $35.24 | $33.55 | 1 |
| 2021-09-16 | $35.56 | $35.56 | $35.56 | $35.56 | $33.86 | 1 |
| 2021-09-15 | $35.66 | $35.66 | $35.66 | $35.66 | $33.95 | 2,019 |
| 2021-09-14 | $35.40 | $35.40 | $35.38 | $35.38 | $33.69 | 2,019 |
| 2021-09-13 | $35.84 | $35.84 | $35.84 | $35.84 | $34.13 | 7 |
| 2021-09-10 | $35.60 | $35.60 | $35.60 | $35.60 | $33.90 | 11 |
| 2021-09-09 | $35.84 | $35.84 | $35.84 | $35.84 | $34.12 | 0 |
| 2021-09-08 | $36.04 | $36.04 | $36.04 | $36.04 | $34.32 | 3 |
| 2021-09-07 | $36.20 | $36.20 | $36.20 | $36.20 | $34.47 | 3 |
| 2021-09-03 | $36.56 | $36.56 | $36.56 | $36.56 | $34.81 | 1 |
| 2021-09-02 | $36.65 | $36.65 | $36.65 | $36.65 | $34.90 | 1 |
| 2021-09-01 | $36.55 | $36.55 | $36.55 | $36.55 | $34.80 | 39 |
| 2021-08-31 | $36.54 | $36.54 | $36.54 | $36.54 | $34.79 | 5 |
| 2021-08-30 | $36.59 | $36.59 | $36.59 | $36.59 | $34.84 | 7 |
| 2021-08-27 | $36.66 | $36.66 | $36.66 | $36.66 | $34.91 | 189 |
| 2021-08-26 | $36.54 | $36.54 | $36.41 | $36.41 | $34.67 | 189 |
| 2021-08-25 | $36.51 | $36.51 | $36.51 | $36.51 | $34.77 | 7 |
| 2021-08-24 | $36.31 | $36.31 | $36.31 | $36.31 | $34.57 | 2 |
| 2021-08-23 | $36.17 | $36.17 | $36.17 | $36.17 | $34.44 | 238 |
| 2021-08-20 | $35.92 | $35.92 | $35.92 | $35.92 | $34.21 | 4 |
| 2021-08-19 | $35.72 | $35.72 | $35.72 | $35.72 | $34.01 | 6 |
| 2021-08-18 | $35.91 | $35.91 | $35.91 | $35.91 | $34.19 | 1 |
| 2021-08-17 | $36.18 | $36.18 | $36.18 | $36.18 | $34.45 | 3 |
| 2021-08-16 | $36.37 | $36.41 | $36.37 | $36.41 | $34.67 | 270 |
| 2021-08-13 | $36.36 | $36.36 | $36.36 | $36.36 | $34.62 | 5 |
| 2021-08-12 | $36.45 | $36.45 | $36.45 | $36.45 | $34.70 | 1 |
| 2021-08-11 | $36.44 | $36.44 | $36.44 | $36.44 | $34.69 | 1 |
| 2021-08-10 | $36.16 | $36.16 | $36.16 | $36.16 | $34.43 | 3 |
| 2021-08-09 | $35.99 | $35.99 | $35.99 | $35.99 | $34.27 | 7 |
| 2021-08-06 | $36.06 | $36.06 | $36.06 | $36.06 | $34.33 | 2 |
| 2021-08-05 | $35.81 | $35.81 | $35.81 | $35.81 | $34.09 | 141 |
| 2021-08-04 | $35.71 | $35.71 | $35.66 | $35.66 | $33.95 | 141 |
| 2021-08-03 | $35.92 | $35.92 | $35.92 | $35.92 | $34.20 | 29 |
| 2021-08-02 | $35.61 | $35.61 | $35.61 | $35.61 | $33.91 | 5 |
| 2021-07-30 | $35.73 | $35.73 | $35.73 | $35.73 | $34.02 | 18 |
| 2021-07-29 | $35.82 | $35.82 | $35.74 | $35.74 | $34.03 | 1,480 |
| 2021-07-28 | $35.40 | $35.53 | $35.40 | $35.53 | $33.83 | 864 |
| 2021-07-27 | $35.50 | $35.50 | $35.50 | $35.50 | $33.81 | 26 |
| 2021-07-26 | $35.62 | $35.62 | $35.62 | $35.62 | $33.91 | 103 |
| 2021-07-23 | $35.47 | $35.55 | $35.47 | $35.55 | $33.85 | 157 |
| 2021-07-22 | $35.33 | $35.33 | $35.33 | $35.33 | $33.64 | 5 |
| 2021-07-21 | $35.43 | $35.43 | $35.43 | $35.43 | $33.74 | 53 |
| 2021-07-20 | $35.01 | $35.01 | $35.01 | $35.01 | $33.34 | 53 |
| 2021-07-19 | $34.37 | $34.37 | $34.37 | $34.37 | $32.73 | 7 |
| 2021-07-16 | $35.07 | $35.07 | $35.07 | $35.07 | $33.39 | 5 |
| 2021-07-15 | $35.36 | $35.36 | $35.36 | $35.36 | $33.67 | 6 |
| 2021-07-14 | $35.41 | $35.41 | $35.41 | $35.41 | $33.72 | 2 |
| 2021-07-13 | $35.56 | $35.56 | $35.50 | $35.50 | $33.80 | 332 |
| 2021-07-12 | $35.65 | $35.73 | $35.65 | $35.73 | $34.02 | 944 |
| 2021-07-09 | $35.58 | $35.58 | $35.58 | $35.58 | $33.88 | 12 |
| 2021-07-08 | $35.03 | $35.03 | $35.03 | $35.03 | $33.36 | 151 |
| 2021-07-07 | $35.47 | $35.47 | $35.43 | $35.43 | $33.74 | 151 |
| 2021-07-06 | $35.34 | $35.34 | $35.34 | $35.34 | $33.65 | 35 |
| 2021-07-02 | $35.59 | $35.59 | $35.59 | $35.59 | $33.89 | 2 |
| 2021-07-01 | $35.44 | $35.44 | $35.44 | $35.44 | $33.75 | 3 |
| 2021-06-30 | $35.24 | $35.28 | $35.24 | $35.28 | $33.60 | 200 |
| 2021-06-29 | $35.25 | $35.25 | $35.16 | $35.16 | $33.48 | 158 |
| 2021-06-28 | $35.14 | $35.19 | $35.14 | $35.19 | $33.51 | 850 |
| 2021-06-25 | $35.27 | $35.27 | $35.25 | $35.27 | $33.59 | 15,206 |
| 2021-06-24 | $35.13 | $35.13 | $35.13 | $35.13 | $33.38 | 240 |
| 2021-06-23 | $34.85 | $34.85 | $34.85 | $34.85 | $33.11 | 240 |
| 2021-06-22 | $34.83 | $34.96 | $34.83 | $34.96 | $33.22 | 283 |
| 2021-06-21 | $34.86 | $34.86 | $34.86 | $34.86 | $33.11 | 20 |
| 2021-06-18 | $34.55 | $34.60 | $34.27 | $34.27 | $32.56 | 4,427 |
| 2021-06-17 | $35.00 | $36.46 | $34.83 | $36.46 | $34.64 | 44,684 |
| 2021-06-16 | $35.30 | $35.30 | $35.27 | $35.27 | $33.51 | 197 |
| 2021-06-15 | $35.37 | $35.37 | $35.37 | $35.37 | $33.60 | 1 |
| 2021-06-14 | $35.33 | $35.33 | $35.33 | $35.33 | $33.57 | 46 |
| 2021-06-11 | $35.38 | $35.46 | $35.38 | $35.46 | $33.69 | 634 |
| 2021-06-10 | $35.40 | $35.40 | $35.40 | $35.40 | $33.63 | 30 |
| 2021-06-09 | $35.45 | $35.45 | $35.45 | $35.45 | $33.68 | 6 |
| 2021-06-08 | $35.74 | $35.74 | $35.57 | $35.70 | $33.91 | 869 |
| 2021-06-07 | $36.24 | $39.30 | $35.78 | $35.78 | $33.99 | 5,662 |
| 2021-06-04 | $35.88 | $35.88 | $35.88 | $35.88 | $34.09 | 1 |
| 2021-06-03 | $35.72 | $35.72 | $35.72 | $35.72 | $33.93 | 750 |
| 2021-06-02 | $35.70 | $35.70 | $35.70 | $35.70 | $33.92 | 6 |
| 2021-06-01 | $35.70 | $35.70 | $35.70 | $35.70 | $33.92 | 6 |
| 2021-05-28 | $35.65 | $35.65 | $35.62 | $35.62 | $33.84 | 205 |
| 2021-05-27 | $35.59 | $35.59 | $35.59 | $35.59 | $33.81 | 44 |
| 2021-05-26 | $35.37 | $35.37 | $35.37 | $35.37 | $33.60 | 2 |
| 2021-05-25 | $35.56 | $35.57 | $35.30 | $35.30 | $33.54 | 1,224 |
| 2021-05-24 | $35.43 | $35.43 | $35.43 | $35.43 | $33.66 | 62 |
| 2021-05-21 | $35.19 | $35.19 | $35.14 | $35.14 | $33.38 | 214 |
| 2021-05-20 | $35.07 | $35.07 | $35.07 | $35.07 | $33.32 | 5 |
| 2021-05-19 | $34.65 | $34.81 | $34.57 | $34.81 | $33.07 | 1,161 |
| 2021-05-18 | $35.25 | $35.25 | $35.25 | $35.25 | $33.49 | 8 |
| 2021-05-17 | $35.25 | $35.40 | $35.25 | $35.40 | $33.64 | 290 |
| 2021-05-14 | $35.61 | $35.61 | $35.61 | $35.61 | $33.83 | 25 |
| 2021-05-13 | $35.04 | $35.04 | $35.04 | $35.04 | $33.29 | 2 |
| 2021-05-12 | $34.45 | $34.45 | $34.45 | $34.45 | $32.73 | 2 |
| 2021-05-11 | $35.20 | $35.20 | $35.20 | $35.20 | $33.44 | 22 |
| 2021-05-10 | $35.56 | $35.56 | $35.56 | $35.56 | $33.78 | 30 |
| 2021-05-07 | $35.79 | $35.79 | $35.79 | $35.79 | $34.00 | 44 |
| 2021-05-06 | $35.40 | $35.40 | $35.40 | $35.40 | $33.63 | 221 |
| 2021-05-05 | $35.05 | $35.11 | $35.05 | $35.11 | $33.36 | 600 |
| 2021-05-04 | $34.99 | $34.99 | $34.99 | $34.99 | $33.24 | 44 |
| 2021-05-03 | $34.90 | $34.90 | $34.90 | $34.90 | $33.16 | 44 |
| 2021-04-30 | $34.72 | $34.72 | $34.72 | $34.72 | $32.99 | 512 |
| 2021-04-29 | $35.07 | $35.07 | $35.07 | $35.07 | $33.32 | 1 |
| 2021-04-28 | $34.58 | $34.58 | $34.58 | $34.58 | $32.86 | 5 |
| 2021-04-27 | $34.63 | $34.63 | $34.63 | $34.63 | $32.90 | 2 |
| 2021-04-26 | $34.40 | $34.40 | $34.40 | $34.40 | $32.69 | 2 |
| 2021-04-23 | $34.22 | $34.22 | $34.22 | $34.22 | $32.51 | 2 |
| 2021-04-22 | $33.88 | $33.88 | $33.88 | $33.88 | $32.19 | 4 |
| 2021-04-21 | $33.99 | $34.18 | $33.99 | $34.18 | $32.47 | 2,545 |
| 2021-04-20 | $33.71 | $33.71 | $33.71 | $33.71 | $32.03 | 3 |
| 2021-04-19 | $34.00 | $34.00 | $34.00 | $34.00 | $32.30 | 2 |
| 2021-04-16 | $34.25 | $34.25 | $34.25 | $34.25 | $32.54 | 2 |
| 2021-04-15 | $34.01 | $34.01 | $34.01 | $34.01 | $32.31 | 0 |
| 2021-04-14 | $33.75 | $33.75 | $33.75 | $33.75 | $32.07 | 0 |
| 2021-04-13 | $33.77 | $33.77 | $33.77 | $33.77 | $32.08 | 10 |
| 2021-04-12 | $33.84 | $33.84 | $33.84 | $33.84 | $32.15 | 10 |
| 2021-04-09 | $33.86 | $33.86 | $33.86 | $33.86 | $32.17 | 10 |
| 2021-04-08 | $33.70 | $33.70 | $33.70 | $33.70 | $32.01 | 91 |
| 2021-04-07 | $33.69 | $33.69 | $33.69 | $33.69 | $32.00 | 1 |
| 2021-04-06 | $33.72 | $33.72 | $33.72 | $33.72 | $32.04 | 1 |
| 2021-04-05 | $33.85 | $33.85 | $33.82 | $33.82 | $32.13 | 118 |
| 2021-04-01 | $33.10 | $33.32 | $33.05 | $33.32 | $31.65 | 301 |
| 2021-03-31 | $32.98 | $32.98 | $32.98 | $32.98 | $31.33 | 1 |
| 2021-03-30 | $32.91 | $32.91 | $32.91 | $32.91 | $31.26 | 9 |
| 2021-03-29 | $32.90 | $32.90 | $32.90 | $32.90 | $31.26 | 10 |
| 2021-03-26 | $33.01 | $33.01 | $33.01 | $33.01 | $31.36 | 10 |
| 2021-03-25 | $32.56 | $32.56 | $32.56 | $32.56 | $30.86 | 1 |
| 2021-03-24 | $32.25 | $32.25 | $32.25 | $32.25 | $30.56 | 1 |
| 2021-03-23 | $32.41 | $32.41 | $32.02 | $32.08 | $30.41 | 2,352 |
| 2021-03-22 | $32.41 | $32.41 | $32.41 | $32.41 | $30.72 | 5 |
| 2021-03-19 | $32.47 | $32.47 | $32.47 | $32.47 | $30.78 | 5 |
| 2021-03-18 | $32.59 | $32.59 | $32.59 | $32.59 | $30.89 | 1 |
| 2021-03-17 | $32.80 | $32.80 | $32.80 | $32.80 | $31.09 | 0 |
| 2021-03-16 | $32.70 | $32.70 | $32.70 | $32.70 | $31.00 | 102 |
| 2021-03-15 | $32.70 | $32.70 | $32.70 | $32.70 | $31.00 | 102 |
| 2021-03-12 | $32.50 | $32.50 | $32.50 | $32.50 | $30.80 | 1 |
| 2021-03-11 | $32.32 | $32.32 | $32.32 | $32.32 | $30.64 | 1 |
| 2021-03-10 | $32.14 | $32.14 | $32.14 | $32.14 | $30.46 | 1 |
| 2021-03-09 | $31.79 | $31.79 | $31.79 | $31.79 | $30.14 | 2 |
| 2021-03-08 | $31.67 | $31.67 | $31.67 | $31.67 | $30.02 | 2 |
| 2021-03-05 | $31.29 | $31.61 | $31.29 | $31.61 | $29.96 | 800 |
| 2021-03-04 | $30.86 | $30.86 | $30.86 | $30.86 | $29.25 | 35 |
| 2021-03-03 | $31.32 | $31.32 | $31.32 | $31.32 | $29.69 | 35 |
| 2021-03-02 | $31.49 | $31.49 | $31.49 | $31.49 | $29.84 | 0 |
| 2021-03-01 | $31.59 | $31.59 | $31.59 | $31.59 | $29.94 | 10 |
| 2021-02-26 | $31.01 | $31.01 | $31.01 | $31.01 | $29.40 | 10 |
| 2021-02-25 | $31.12 | $31.12 | $31.12 | $31.12 | $29.50 | 0 |
| 2021-02-24 | $31.75 | $31.75 | $31.75 | $31.75 | $30.09 | 75 |
| 2021-02-23 | $31.34 | $31.34 | $31.34 | $31.34 | $29.71 | 75 |
| 2021-02-22 | $31.32 | $31.32 | $31.32 | $31.32 | $29.69 | 2 |
| 2021-02-19 | $31.38 | $31.38 | $31.38 | $31.38 | $29.75 | 2 |
| 2021-02-18 | $31.12 | $31.12 | $31.12 | $31.12 | $29.50 | 1 |
| 2021-02-17 | $31.15 | $31.15 | $31.15 | $31.15 | $29.53 | 1 |
| 2021-02-16 | $31.18 | $31.18 | $31.18 | $31.18 | $29.56 | 25 |
| 2021-02-12 | $31.07 | $31.07 | $31.07 | $31.07 | $29.45 | 25 |
| 2021-02-11 | $30.88 | $30.88 | $30.88 | $30.88 | $29.27 | 1 |
| 2021-02-10 | $30.80 | $30.80 | $30.80 | $30.80 | $29.20 | 153 |
| 2021-02-09 | $30.78 | $30.78 | $30.78 | $30.78 | $29.18 | 49 |
| 2021-02-08 | $30.76 | $30.76 | $30.76 | $30.76 | $29.16 | 49 |
| 2021-02-05 | $30.56 | $30.58 | $30.39 | $30.58 | $28.99 | 1,979 |
| 2021-02-04 | $30.57 | $30.57 | $30.57 | $30.57 | $28.98 | 66 |
| 2021-02-03 | $30.33 | $30.33 | $30.33 | $30.33 | $28.75 | 66 |
| 2021-02-02 | $30.46 | $30.46 | $30.37 | $30.37 | $28.79 | 100 |
| 2021-02-01 | $29.92 | $29.92 | $29.92 | $29.92 | $28.36 | 51 |
| 2021-01-29 | $29.69 | $29.69 | $29.52 | $29.61 | $28.06 | 1,918 |
| 2021-01-28 | $30.16 | $30.16 | $30.16 | $30.16 | $28.59 | 31 |
| 2021-01-27 | $29.68 | $29.68 | $29.68 | $29.68 | $28.14 | 31 |
| 2021-01-26 | $30.60 | $30.60 | $30.60 | $30.60 | $29.01 | 20 |
| 2021-01-25 | $30.59 | $30.71 | $30.59 | $30.71 | $29.11 | 610 |
| 2021-01-22 | $30.77 | $30.77 | $30.77 | $30.77 | $29.17 | 50 |
| 2021-01-21 | $30.89 | $30.89 | $30.89 | $30.89 | $29.27 | 4 |
| 2021-01-20 | $30.94 | $30.94 | $30.94 | $30.94 | $29.32 | 60 |
| 2021-01-19 | $30.85 | $30.85 | $30.85 | $30.85 | $29.25 | 60 |
| 2021-01-15 | $30.66 | $30.66 | $30.66 | $30.66 | $29.06 | 1 |
| 2021-01-14 | $30.83 | $30.83 | $30.83 | $30.83 | $29.22 | 0 |
| 2021-01-13 | $30.77 | $30.77 | $30.77 | $30.77 | $29.16 | 9 |
| 2021-01-12 | $30.78 | $30.78 | $30.78 | $30.78 | $29.18 | 9 |
| 2021-01-11 | $30.69 | $30.69 | $30.69 | $30.69 | $29.09 | 0 |
| 2021-01-08 | $30.76 | $30.76 | $30.76 | $30.76 | $29.15 | 0 |
| 2021-01-07 | $30.74 | $30.74 | $30.74 | $30.74 | $29.14 | 0 |
| 2021-01-06 | $30.39 | $30.39 | $30.39 | $30.39 | $28.81 | 1 |
| 2021-01-05 | $29.77 | $29.77 | $29.77 | $29.77 | $28.22 | 1 |
| 2021-01-04 | $29.60 | $29.60 | $29.60 | $29.60 | $28.05 | 5 |
| 2020-12-31 | $30.02 | $30.02 | $30.02 | $30.02 | $28.46 | 12 |
| 2020-12-30 | $29.71 | $29.78 | $29.71 | $29.78 | $28.23 | 438 |
| 2020-12-29 | $29.73 | $29.73 | $29.70 | $29.70 | $28.15 | 199 |
| 2020-12-28 | $29.94 | $29.94 | $29.75 | $29.77 | $28.22 | 644 |
| 2020-12-24 | $30.07 | $30.07 | $30.07 | $30.07 | $28.11 | 78 |
| 2020-12-23 | $29.46 | $29.98 | $29.46 | $29.98 | $28.03 | 165 |
| 2020-12-22 | $29.74 | $29.74 | $29.74 | $29.74 | $27.80 | 1 |
| 2020-12-21 | $29.91 | $29.91 | $29.91 | $29.91 | $27.96 | 1,007 |
| 2020-12-18 | $29.99 | $30.07 | $29.94 | $30.07 | $28.11 | 1,007 |
| 2020-12-17 | $30.13 | $30.13 | $30.13 | $30.13 | $28.17 | 0 |
| 2020-12-16 | $29.97 | $29.97 | $29.97 | $29.97 | $28.01 | 0 |
| 2020-12-15 | $30.13 | $30.13 | $30.13 | $30.13 | $28.16 | 0 |
| 2020-12-14 | $29.78 | $29.78 | $29.78 | $29.78 | $27.84 | 0 |
| 2020-12-11 | $29.99 | $29.99 | $29.99 | $29.99 | $28.03 | 0 |
| 2020-12-10 | $29.98 | $30.10 | $29.98 | $30.10 | $28.14 | 398 |
| 2020-12-09 | $30.28 | $30.28 | $30.28 | $30.28 | $28.31 | 200 |
| 2020-12-08 | $30.37 | $30.37 | $30.37 | $30.37 | $28.39 | 66 |
| 2020-12-07 | $30.14 | $30.41 | $30.14 | $30.41 | $28.43 | 200 |
| 2020-12-04 | $30.45 | $30.45 | $30.45 | $30.45 | $28.47 | 2 |
| 2020-12-03 | $30.20 | $30.20 | $30.20 | $30.20 | $28.23 | 2 |
| 2020-12-02 | $30.28 | $30.28 | $30.28 | $30.28 | $28.31 | 101 |
| 2020-12-01 | $30.27 | $30.27 | $30.18 | $30.18 | $28.21 | 101 |
| 2020-11-30 | $29.84 | $29.84 | $29.84 | $29.84 | $27.90 | 0 |
| 2020-11-27 | $30.15 | $30.15 | $30.15 | $30.15 | $28.19 | 1 |
| 2020-11-25 | $30.08 | $30.08 | $30.08 | $30.08 | $28.12 | 1 |
| 2020-11-24 | $30.06 | $30.21 | $30.06 | $30.21 | $28.24 | 100 |
| 2020-11-23 | $29.72 | $29.72 | $29.72 | $29.72 | $27.78 | 1 |
| 2020-11-20 | $29.50 | $29.50 | $29.50 | $29.50 | $27.58 | 0 |
| 2020-11-19 | $29.61 | $29.61 | $29.61 | $29.61 | $27.68 | 0 |
| 2020-11-18 | $29.59 | $29.59 | $29.59 | $29.59 | $27.66 | 0 |
| 2020-11-17 | $29.89 | $29.89 | $29.89 | $29.89 | $27.94 | 209 |
| 2020-11-16 | $30.13 | $30.13 | $29.99 | $29.99 | $28.04 | 209 |
| 2020-11-13 | $29.61 | $29.61 | $29.61 | $29.61 | $27.68 | 100 |
| 2020-11-12 | $29.50 | $29.51 | $29.16 | $29.16 | $27.26 | 300 |
| 2020-11-11 | $29.39 | $29.39 | $29.39 | $29.39 | $27.47 | 0 |
| 2020-11-10 | $29.35 | $29.35 | $29.35 | $29.35 | $27.43 | 181 |
| 2020-11-09 | $29.07 | $29.07 | $29.07 | $29.07 | $27.18 | 181 |
| 2020-11-06 | $28.28 | $28.28 | $28.28 | $28.28 | $26.43 | 0 |
| 2020-11-05 | $28.22 | $28.22 | $28.22 | $28.22 | $26.38 | 0 |
| 2020-11-04 | $27.65 | $27.65 | $27.65 | $27.65 | $25.85 | 0 |
| 2020-11-03 | $27.55 | $27.55 | $27.55 | $27.55 | $25.75 | 4 |
| 2020-11-02 | $26.94 | $26.94 | $26.94 | $26.94 | $25.18 | 4 |
| 2020-10-30 | $26.30 | $26.51 | $26.30 | $26.51 | $24.78 | 1,020 |
| 2020-10-29 | $26.68 | $26.68 | $26.68 | $26.68 | $24.94 | 0 |
| 2020-10-28 | $26.45 | $26.45 | $26.45 | $26.45 | $24.72 | 1,017 |
| 2020-10-27 | $27.25 | $27.25 | $27.25 | $27.25 | $25.47 | 1,017 |
| 2020-10-26 | $27.42 | $27.42 | $27.42 | $27.42 | $25.63 | 0 |
| 2020-10-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.17 | 0 |
| 2020-10-22 | $27.91 | $27.91 | $27.91 | $27.91 | $26.09 | 0 |
| 2020-10-21 | $27.78 | $27.78 | $27.78 | $27.78 | $25.97 | 0 |
| 2020-10-20 | $27.89 | $27.89 | $27.89 | $27.89 | $26.07 | 0 |
| 2020-10-19 | $27.72 | $27.72 | $27.72 | $27.72 | $25.92 | 14 |
| 2020-10-16 | $28.18 | $28.18 | $28.18 | $28.18 | $26.35 | 14 |
| 2020-10-15 | $28.09 | $28.09 | $28.09 | $28.09 | $26.26 | 0 |
| 2020-10-14 | $28.06 | $28.06 | $28.06 | $28.06 | $26.24 | 0 |
| 2020-10-13 | $28.26 | $28.26 | $28.26 | $28.26 | $26.42 | 10 |
| 2020-10-12 | $28.40 | $28.40 | $28.40 | $28.40 | $26.55 | 10 |
| 2020-10-09 | $28.10 | $28.10 | $28.10 | $28.10 | $26.27 | 75 |
| 2020-10-08 | $27.93 | $27.93 | $27.93 | $27.93 | $26.11 | 1 |
| 2020-10-07 | $27.67 | $27.67 | $27.67 | $27.67 | $25.86 | 0 |
| 2020-10-06 | $27.26 | $27.26 | $27.26 | $27.26 | $25.48 | 1 |
| 2020-10-05 | $27.49 | $27.49 | $27.49 | $27.49 | $25.70 | 1 |
| 2020-10-02 | $27.16 | $27.16 | $27.16 | $27.16 | $25.39 | 0 |
| 2020-10-01 | $27.18 | $27.18 | $27.18 | $27.18 | $25.41 | 1 |
| 2020-09-30 | $27.17 | $27.17 | $27.17 | $27.17 | $25.40 | 1 |
| 2020-09-29 | $27.04 | $27.06 | $27.00 | $27.00 | $25.24 | 594 |
| 2020-09-28 | $27.08 | $27.08 | $27.08 | $27.08 | $25.32 | 40 |
| 2020-09-25 | $26.73 | $26.73 | $26.73 | $26.73 | $24.98 | 244 |
| 2020-09-24 | $26.51 | $26.56 | $26.51 | $26.55 | $24.71 | 244 |
| 2020-09-23 | $26.39 | $26.39 | $26.39 | $26.39 | $24.57 | 1 |
| 2020-09-22 | $26.96 | $26.96 | $26.96 | $26.96 | $25.10 | 3 |
| 2020-09-21 | $27.45 | $27.45 | $26.74 | $26.74 | $24.89 | 200 |
| 2020-09-18 | $27.58 | $27.58 | $27.58 | $27.58 | $25.67 | 10 |
| 2020-09-17 | $27.46 | $27.46 | $27.46 | $27.46 | $25.56 | 201 |
| 2020-09-16 | $27.88 | $27.88 | $27.64 | $27.64 | $25.73 | 201 |
| 2020-09-15 | $27.73 | $27.73 | $27.61 | $27.61 | $25.70 | 375 |
| 2020-09-14 | $27.60 | $27.60 | $27.57 | $27.57 | $25.66 | 230 |
| 2020-09-11 | $27.20 | $27.20 | $27.20 | $27.20 | $25.31 | 98 |
| 2020-09-10 | $27.31 | $27.31 | $27.09 | $27.09 | $25.22 | 1,671 |
| 2020-09-09 | $27.48 | $27.48 | $27.48 | $27.48 | $25.58 | 1 |
| 2020-09-08 | $27.08 | $27.10 | $27.03 | $27.03 | $25.16 | 320 |
| 2020-09-04 | $27.35 | $27.57 | $27.35 | $27.57 | $25.67 | 300 |
| 2020-09-03 | $27.62 | $27.62 | $27.62 | $27.62 | $25.71 | 12 |
| 2020-09-02 | $28.38 | $28.38 | $28.38 | $28.38 | $26.42 | 1 |
| 2020-09-01 | $27.83 | $27.83 | $27.83 | $27.83 | $25.90 | 50 |
| 2020-08-31 | $27.77 | $27.77 | $27.77 | $27.77 | $25.85 | 50 |
| 2020-08-28 | $27.87 | $27.87 | $27.87 | $27.87 | $25.94 | 553 |
| 2020-08-27 | $27.75 | $27.79 | $27.75 | $27.75 | $25.83 | 553 |
| 2020-08-26 | $27.65 | $27.65 | $27.63 | $27.64 | $25.73 | 200 |
| 2020-08-25 | $27.56 | $27.56 | $27.56 | $27.56 | $25.65 | 26 |
| 2020-08-24 | $27.47 | $27.47 | $27.47 | $27.47 | $25.57 | 50 |
| 2020-08-21 | $27.26 | $27.26 | $27.26 | $27.26 | $25.38 | 50 |
| 2020-08-20 | $27.20 | $27.20 | $27.20 | $27.20 | $25.31 | 9 |
| 2020-08-19 | $27.30 | $27.30 | $27.30 | $27.30 | $25.41 | 10 |
| 2020-08-18 | $27.35 | $27.35 | $27.35 | $27.35 | $25.46 | 9 |
| 2020-08-17 | $27.52 | $27.52 | $27.47 | $27.47 | $25.57 | 270 |
| 2020-08-14 | $27.54 | $27.54 | $27.51 | $27.51 | $25.61 | 1,000 |
| 2020-08-13 | $27.54 | $27.54 | $27.54 | $27.54 | $25.64 | 203 |
| 2020-08-12 | $27.60 | $27.61 | $27.60 | $27.61 | $25.70 | 250 |
| 2020-08-11 | $27.61 | $27.61 | $27.40 | $27.40 | $25.50 | 102 |
| 2020-08-10 | $27.39 | $27.39 | $27.39 | $27.39 | $25.50 | 2 |
| 2020-08-07 | $27.04 | $27.17 | $27.04 | $27.17 | $25.29 | 800 |
| 2020-08-06 | $26.80 | $26.92 | $26.80 | $26.92 | $25.06 | 101 |
| 2020-08-05 | $26.90 | $26.90 | $26.85 | $26.90 | $25.04 | 505 |
| 2020-08-04 | $26.62 | $26.82 | $26.44 | $26.79 | $24.93 | 2,640 |
| 2020-08-03 | $26.73 | $26.74 | $26.69 | $26.69 | $24.84 | 850 |
| 2020-07-31 | $26.54 | $26.54 | $26.54 | $26.54 | $24.71 | 8 |
| 2020-07-30 | $26.57 | $26.57 | $26.57 | $26.57 | $24.73 | 2 |
| 2020-07-29 | $26.73 | $26.73 | $26.73 | $26.73 | $24.88 | 54 |
| 2020-07-28 | $26.55 | $26.56 | $26.38 | $26.38 | $24.56 | 366 |
| 2020-07-27 | $26.46 | $26.46 | $26.46 | $26.46 | $24.63 | 31 |
| 2020-07-24 | $26.37 | $26.38 | $26.37 | $26.38 | $24.56 | 710 |
| 2020-07-23 | $26.89 | $26.89 | $26.50 | $26.54 | $24.70 | 740 |
| 2020-07-22 | $26.66 | $26.66 | $26.66 | $26.66 | $24.82 | 85 |
| 2020-07-21 | $26.53 | $26.53 | $26.53 | $26.53 | $24.69 | 505 |
| 2020-07-20 | $26.29 | $26.35 | $26.29 | $26.35 | $24.53 | 500 |
| 2020-07-17 | $26.41 | $26.41 | $26.36 | $26.41 | $24.58 | 500 |
| 2020-07-16 | $26.33 | $26.33 | $26.33 | $26.33 | $24.51 | 51 |
| 2020-07-15 | $26.33 | $26.33 | $26.33 | $26.33 | $24.51 | 200 |
| 2020-07-14 | $25.80 | $26.09 | $25.80 | $26.09 | $24.28 | 200 |
| 2020-07-13 | $25.64 | $25.64 | $25.64 | $25.64 | $23.87 | 40 |
| 2020-07-10 | $25.23 | $25.61 | $25.23 | $25.61 | $23.83 | 1,123 |
| 2020-07-09 | $25.25 | $25.29 | $25.25 | $25.29 | $23.54 | 600 |
| 2020-07-08 | $25.49 | $25.49 | $25.49 | $25.49 | $23.72 | 8 |
| 2020-07-07 | $25.46 | $25.46 | $25.46 | $25.46 | $23.69 | 696 |
| 2020-07-06 | $25.78 | $25.78 | $25.69 | $25.69 | $23.91 | 700 |
| 2020-07-02 | $25.38 | $25.38 | $25.38 | $25.38 | $23.62 | 6 |
| 2020-07-01 | $25.33 | $25.33 | $25.31 | $25.31 | $23.56 | 200 |
| 2020-06-30 | $25.13 | $25.27 | $25.13 | $25.27 | $23.53 | 400 |
| 2020-06-29 | $24.58 | $24.58 | $24.58 | $24.58 | $22.88 | 5 |
| 2020-06-26 | $24.58 | $24.58 | $24.58 | $24.58 | $22.88 | 5 |
| 2020-06-25 | $25.04 | $25.19 | $25.04 | $25.19 | $23.45 | 200 |
| 2020-06-24 | $24.91 | $24.91 | $24.88 | $24.88 | $23.16 | 3,200 |
| 2020-06-23 | $25.53 | $25.53 | $25.51 | $25.51 | $23.74 | 100 |
| 2020-06-22 | $25.42 | $25.42 | $25.40 | $25.40 | $23.64 | 100 |
| 2020-06-19 | $25.45 | $25.45 | $25.45 | $25.45 | $23.69 | 209 |
| 2020-06-18 | $25.56 | $25.56 | $25.56 | $25.56 | $23.79 | 8 |
| 2020-06-17 | $25.64 | $25.74 | $25.51 | $25.51 | $23.75 | 318 |
| 2020-06-16 | $25.53 | $25.53 | $25.53 | $25.53 | $23.76 | 451 |
| 2020-06-15 | $25.17 | $25.17 | $24.99 | $25.15 | $23.41 | 982 |
| 2020-06-12 | $24.87 | $24.87 | $24.87 | $24.87 | $23.15 | 145 |
| 2020-06-11 | $25.00 | $25.00 | $24.57 | $24.57 | $22.87 | 1,300 |
| 2020-06-10 | $26.03 | $26.03 | $26.03 | $26.03 | $24.23 | 26 |
| 2020-06-09 | $26.47 | $26.47 | $26.37 | $26.37 | $24.54 | 400 |
| 2020-06-08 | $26.64 | $26.72 | $26.60 | $26.72 | $24.87 | 3,900 |
| 2020-06-05 | $26.09 | $26.47 | $26.09 | $26.47 | $24.64 | 100 |
| 2020-06-04 | $25.82 | $25.82 | $25.82 | $25.82 | $24.04 | 110 |
| 2020-06-03 | $25.83 | $25.87 | $25.83 | $25.87 | $24.08 | 1,200 |
| 2020-06-02 | $25.26 | $25.29 | $25.26 | $25.29 | $23.54 | 317 |
| 2020-05-29 | $25.01 | $25.01 | $25.01 | $25.01 | $23.28 | 38 |
| 2020-05-28 | $25.13 | $25.21 | $25.00 | $25.00 | $23.27 | 91,535 |
ClearBridge Focus Value ESG ETF (CFCV) News Headlines
Recent ClearBridge Focus Value ESG ETF (CFCV) News
Similar Companies to ClearBridge Focus Value ESG ETF (CFCV) 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 | -- | -- | -- |