CornerCap Fundametrics Large-Cap ETF (FUNL) Exchange: BATS
Data as of May 9, 2025
$40.96 ($0.30) 0.74%
CornerCap Fundametrics Large-Cap ETF - Daily Information
Click for more stock information on CornerCap Fundametrics Large-Cap ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $40.88 |
| Previous Close | $40.96 |
| High | $41.16 |
| Low | $40.88 |
| Adjusted Open | $40.88 |
| Previous Adjusted Close | $40.96 |
| Adjusted High | $41.16 |
| Adjusted Low | $40.88 |
About CornerCap Fundametrics Large-Cap ETF (FUNL)
The Fund is an actively managed exchange-traded fund (“ETF”) that invests primarily in equity securities listed on a U.S. exchange based on the results of a proprietary, quantitative research system called “Fundametrics®” developed by CornerCap Investment Counsel, Inc. (the “Adviser”). Under normal circumstances, the Fund invests at least 80% of its net assets (plus borrowings for investment purposes) in the securities of large-capitalization companies. The Adviser defines large-capitalization companies to be those companies with market capitalizations within the range of the Russell 1000® Index at the time of purchase The market capitalization range of the Russell 1000® Index was $1.8 billion to $1400.5 billion as of May 8, 2020, and is expected to change frequently. The Adviser uses Fundametrics® to select stocks for the Fund. Fundametrics® evaluates all stocks in the Fund’s investible universe with respect to over 120 fundamental factors. Fundametrics® groups companies with similar characteristics into custom peer groups. Each peer group is evaluated with respect to over 120 fundamental factors across all major styles (value, growth, growth at a reasonable price, price momentum, quality, risk) to find the optimized risk adjusted mix. Overall, valuation maintains the highest weight and greatest importance, but each peer group can have an independent style representation. Momentum refers to the trailing price appreciation of a security relative to the investable universe measured over the eleven month period preceding the date of measurement. Buy and sell decisions are determined by the optimized subset of factors contained within the Fundametrics® Alpha Composite (“Alpha Composite”) and the Fundametrics® Financial Warnings Overlay (“Financial Warnings Overlay”). The Alpha Composite is a combination of factors designed to identify alpha stocks, which are stocks considered to have the potential for excess returns. The Financial Warnings Overlay is then applied to the Fund’s investible universe of stocks using a separate set of risk factors designed to identify stocks with risk levels that the Adviser believes will lead to underperformance. The Financial Warnings Overlay is designed to avoid high risk stocks that otherwise rank attractively in the Alpha Composite. The Fund typically buys stocks that score highly with respect to the Alpha Composite and pass the Financial Warnings Overlay and, as a final analysis, improve portfolio diversification. The Fund typically sells stocks that score low on the Alpha Composite or are flagged by the Financial Warnings Overlay as presenting unreasonable risk.The Adviser selects securities from among approximately 500 issuers ranked according to fundamental factors using the Adviser’s Alpha Composite. Among other fundamental factors, the Alpha Composite model emphasizes the following three key criteria when choosing equity securities with the potential for long-term capital appreciation:•relative valuation;•earnings growth rates; and•cash flow measurements.The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.
Invest in CornerCap Fundametrics Large-Cap ETF (FUNL)
Historical Stock Data for CornerCap Fundametrics Large-Cap ETF (FUNL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $40.88 | $41.16 | $40.88 | $40.96 | $40.96 | 1,423 |
| 2025-05-07 | $40.70 | $40.70 | $40.64 | $40.66 | $40.66 | 867 |
| 2025-05-06 | $40.65 | $40.65 | $40.48 | $40.48 | $40.48 | 13,801 |
| 2025-05-05 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 344 |
| 2025-05-02 | $40.79 | $40.83 | $40.78 | $40.83 | $40.83 | 631 |
| 2025-05-01 | $40.28 | $40.46 | $40.20 | $40.20 | $40.20 | 862 |
| 2025-04-30 | $39.76 | $40.20 | $39.44 | $40.20 | $40.20 | 2,358 |
| 2025-04-29 | $39.74 | $40.13 | $39.74 | $40.00 | $40.00 | 4,633 |
| 2025-04-28 | $39.82 | $39.88 | $39.61 | $39.88 | $39.88 | 2,075 |
| 2025-04-25 | $39.46 | $39.72 | $39.46 | $39.72 | $39.72 | 2,843 |
| 2025-04-24 | $39.33 | $39.78 | $39.31 | $39.78 | $39.78 | 2,155 |
| 2025-04-23 | $39.63 | $39.63 | $39.00 | $39.15 | $39.15 | 2,508 |
| 2025-04-22 | $38.37 | $38.74 | $38.33 | $38.74 | $38.74 | 4,046 |
| 2025-04-21 | $38.31 | $38.31 | $37.52 | $37.82 | $37.82 | 3,639 |
| 2025-04-17 | $38.41 | $38.88 | $38.41 | $38.60 | $38.60 | 1,486 |
| 2025-04-16 | $38.63 | $38.80 | $38.33 | $38.33 | $38.33 | 1,203 |
| 2025-04-15 | $38.96 | $39.05 | $38.80 | $38.80 | $38.80 | 1,042 |
| 2025-04-14 | $38.86 | $38.98 | $38.86 | $38.86 | $38.86 | 994 |
| 2025-04-11 | $38.48 | $38.52 | $38.47 | $38.47 | $38.47 | 2,223 |
| 2025-04-10 | $38.16 | $38.16 | $37.89 | $37.92 | $37.92 | 16,933 |
| 2025-04-09 | $36.11 | $39.32 | $36.07 | $39.32 | $39.32 | 19,845 |
| 2025-04-08 | $37.03 | $37.15 | $36.44 | $36.50 | $36.50 | 2,929 |
| 2025-04-07 | $37.13 | $38.31 | $36.92 | $37.11 | $37.11 | 2,053 |
| 2025-04-04 | $38.09 | $38.09 | $37.30 | $37.30 | $37.30 | 5,878 |
| 2025-04-03 | $40.12 | $40.12 | $39.80 | $39.80 | $39.80 | 105 |
| 2025-04-02 | $41.47 | $41.84 | $41.47 | $41.84 | $41.84 | 1,676 |
| 2025-04-01 | $41.49 | $41.52 | $41.27 | $41.52 | $41.52 | 2,529 |
| 2025-03-31 | $41.09 | $41.56 | $41.09 | $41.54 | $41.54 | 3,085 |
| 2025-03-28 | $41.20 | $41.27 | $41.16 | $41.27 | $41.27 | 4,126 |
| 2025-03-27 | $41.93 | $41.95 | $41.79 | $41.86 | $41.86 | 1,834 |
| 2025-03-26 | $42.28 | $42.28 | $42.01 | $42.06 | $42.06 | 6,276 |
| 2025-03-25 | $42.27 | $42.27 | $42.13 | $42.13 | $42.13 | 2,583 |
| 2025-03-24 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 54 |
| 2025-03-21 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 11 |
| 2025-03-20 | $41.78 | $41.78 | $41.73 | $41.77 | $41.77 | 1,619 |
| 2025-03-19 | $41.71 | $41.88 | $41.70 | $41.88 | $41.88 | 2,313 |
| 2025-03-18 | $41.49 | $41.57 | $41.49 | $41.57 | $41.57 | 4,558 |
| 2025-03-17 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 11 |
| 2025-03-14 | $41.13 | $41.29 | $41.13 | $41.29 | $41.29 | 2,549 |
| 2025-03-13 | $40.50 | $40.50 | $40.46 | $40.46 | $40.46 | 2,821 |
| 2025-03-12 | $40.90 | $40.96 | $40.90 | $40.94 | $40.94 | 380 |
| 2025-03-11 | $41.00 | $41.03 | $40.78 | $41.03 | $41.03 | 6,353 |
| 2025-03-10 | $41.57 | $41.57 | $41.52 | $41.53 | $41.53 | 568 |
| 2025-03-07 | $42.26 | $42.26 | $42.20 | $42.26 | $42.26 | 667 |
| 2025-03-06 | $42.02 | $42.04 | $41.89 | $41.89 | $41.89 | 440 |
| 2025-03-05 | $41.85 | $42.39 | $41.85 | $42.39 | $42.39 | 1,658 |
| 2025-03-04 | $41.92 | $42.28 | $41.92 | $42.02 | $42.02 | 1,401 |
| 2025-03-03 | $42.68 | $42.77 | $42.61 | $42.77 | $42.77 | 2,193 |
| 2025-02-28 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 0 |
| 2025-02-27 | $43.26 | $43.26 | $42.85 | $42.85 | $42.85 | 2,442 |
| 2025-02-26 | $43.42 | $43.42 | $42.97 | $43.03 | $43.03 | 4,041 |
| 2025-02-25 | $43.10 | $43.29 | $43.10 | $43.24 | $43.24 | 605 |
| 2025-02-24 | $43.23 | $43.34 | $43.18 | $43.19 | $43.19 | 2,539 |
| 2025-02-21 | $43.31 | $43.31 | $43.19 | $43.19 | $43.19 | 563 |
| 2025-02-20 | $43.82 | $43.91 | $43.71 | $43.86 | $43.86 | 936 |
| 2025-02-19 | $43.85 | $44.01 | $43.85 | $44.01 | $44.01 | 3,110 |
| 2025-02-18 | $43.68 | $43.83 | $43.61 | $43.81 | $43.81 | 1,873 |
| 2025-02-14 | $43.66 | $43.69 | $43.61 | $43.61 | $43.61 | 863 |
| 2025-02-13 | $43.35 | $43.59 | $43.35 | $43.59 | $43.59 | 3,381 |
| 2025-02-12 | $43.12 | $43.33 | $43.12 | $43.26 | $43.26 | 4,435 |
| 2025-02-11 | $43.33 | $43.37 | $43.33 | $43.37 | $43.37 | 953 |
| 2025-02-10 | $43.29 | $43.33 | $43.29 | $43.30 | $43.30 | 3,075 |
| 2025-02-07 | $43.40 | $43.40 | $43.19 | $43.19 | $43.19 | 2,061 |
| 2025-02-06 | $43.45 | $43.50 | $43.39 | $43.39 | $43.39 | 3,243 |
| 2025-02-05 | $43.17 | $43.37 | $43.17 | $43.37 | $43.37 | 1,897 |
| 2025-02-04 | $43.10 | $43.28 | $43.10 | $43.26 | $43.26 | 2,016 |
| 2025-02-03 | $42.77 | $43.26 | $42.74 | $43.15 | $43.15 | 1,542 |
| 2025-01-31 | $43.83 | $43.85 | $43.43 | $43.43 | $43.43 | 2,544 |
| 2025-01-30 | $43.69 | $43.69 | $43.45 | $43.57 | $43.57 | 1,388 |
| 2025-01-29 | $43.47 | $43.47 | $43.31 | $43.31 | $43.31 | 238 |
| 2025-01-28 | $43.46 | $43.46 | $43.36 | $43.36 | $43.36 | 3,262 |
| 2025-01-27 | $43.44 | $43.45 | $43.33 | $43.40 | $43.40 | 7,514 |
| 2025-01-24 | $43.53 | $43.64 | $43.50 | $43.50 | $43.50 | 16,425 |
| 2025-01-23 | $43.31 | $43.49 | $43.31 | $43.49 | $43.49 | 4,559 |
| 2025-01-22 | $43.41 | $43.44 | $43.27 | $43.27 | $43.27 | 1,933 |
| 2025-01-21 | $43.25 | $43.49 | $43.25 | $43.43 | $43.43 | 1,740 |
| 2025-01-17 | $43.02 | $43.04 | $42.93 | $42.93 | $42.93 | 873 |
| 2025-01-16 | $42.51 | $42.86 | $42.51 | $42.80 | $42.80 | 3,704 |
| 2025-01-15 | $42.56 | $42.57 | $42.52 | $42.52 | $42.52 | 1,032 |
| 2025-01-14 | $41.80 | $41.98 | $41.73 | $41.98 | $41.98 | 2,097 |
| 2025-01-13 | $41.42 | $41.67 | $41.42 | $41.67 | $41.67 | 6,564 |
| 2025-01-10 | $41.71 | $41.79 | $41.42 | $41.42 | $41.42 | 4,833 |
| 2025-01-08 | $41.74 | $42.03 | $41.74 | $42.03 | $42.03 | 733 |
| 2025-01-07 | $42.15 | $42.15 | $41.90 | $42.03 | $42.03 | 4,319 |
| 2025-01-06 | $42.38 | $42.38 | $42.08 | $42.09 | $42.09 | 883 |
| 2025-01-03 | $41.84 | $42.09 | $41.83 | $42.05 | $42.05 | 2,322 |
| 2025-01-02 | $41.93 | $42.00 | $41.50 | $41.69 | $41.69 | 29,691 |
| 2024-12-31 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 356 |
| 2024-12-30 | $41.64 | $41.75 | $41.64 | $41.68 | $41.68 | 356 |
| 2024-12-27 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 73 |
| 2024-12-26 | $42.19 | $42.32 | $42.19 | $42.32 | $42.32 | 1,549 |
| 2024-12-24 | $42.11 | $42.21 | $42.11 | $42.21 | $42.21 | 1,369 |
| 2024-12-23 | $41.55 | $41.90 | $41.49 | $41.90 | $41.90 | 2,676 |
| 2024-12-20 | $41.80 | $41.80 | $41.74 | $41.74 | $41.74 | 2,094 |
| 2024-12-19 | $41.45 | $41.45 | $41.24 | $41.24 | $41.24 | 18,430 |
| 2024-12-18 | $42.59 | $42.63 | $41.41 | $41.41 | $41.41 | 1,339 |
| 2024-12-17 | $42.62 | $42.66 | $42.50 | $42.56 | $42.56 | 4,687 |
| 2024-12-16 | $42.97 | $42.97 | $42.78 | $42.78 | $42.78 | 1,255 |
| 2024-12-13 | $42.88 | $42.91 | $42.83 | $42.83 | $42.83 | 1,409 |
| 2024-12-12 | $43.23 | $43.23 | $43.10 | $43.10 | $43.10 | 27,852 |
| 2024-12-11 | $43.30 | $43.30 | $43.28 | $43.28 | $43.28 | 1,058 |
| 2024-12-10 | $44.35 | $44.35 | $43.94 | $43.94 | $43.20 | 3,328 |
| 2024-12-09 | $44.65 | $44.65 | $44.17 | $44.17 | $43.42 | 500 |
| 2024-12-06 | $44.59 | $44.63 | $44.59 | $44.63 | $44.63 | 7,153 |
| 2024-12-05 | $44.75 | $44.75 | $44.55 | $44.60 | $44.60 | 6,446 |
| 2024-12-04 | $44.61 | $44.73 | $44.61 | $44.73 | $44.73 | 4,609 |
| 2024-12-03 | $44.68 | $44.68 | $44.65 | $44.65 | $44.65 | 2,216 |
| 2024-12-02 | $44.76 | $44.80 | $44.70 | $44.70 | $44.70 | 5,296 |
| 2024-11-29 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 1 |
| 2024-11-27 | $44.90 | $44.90 | $44.80 | $44.80 | $44.80 | 95,468 |
| 2024-11-26 | $44.79 | $44.82 | $44.79 | $44.82 | $44.82 | 2,097 |
| 2024-11-25 | $44.80 | $44.80 | $44.72 | $44.74 | $44.74 | 8,332 |
| 2024-11-22 | $44.34 | $44.48 | $44.34 | $44.48 | $44.48 | 4,728 |
| 2024-11-21 | $44.16 | $44.16 | $44.15 | $44.15 | $44.15 | 2,090 |
| 2024-11-20 | $43.41 | $43.60 | $43.41 | $43.60 | $43.60 | 688 |
| 2024-11-19 | $43.59 | $43.61 | $43.59 | $43.61 | $43.61 | 2,237 |
| 2024-11-18 | $43.67 | $43.70 | $43.67 | $43.68 | $43.68 | 3,707 |
| 2024-11-15 | $43.50 | $43.52 | $43.44 | $43.44 | $43.44 | 10,102 |
| 2024-11-14 | $43.93 | $43.93 | $43.81 | $43.81 | $43.81 | 606 |
| 2024-11-13 | $44.24 | $44.24 | $44.09 | $44.09 | $44.09 | 684 |
| 2024-11-12 | $44.16 | $44.16 | $44.07 | $44.07 | $44.07 | 3,740 |
| 2024-11-11 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 485 |
| 2024-11-08 | $43.83 | $43.88 | $43.83 | $43.87 | $43.87 | 620 |
| 2024-11-07 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 39 |
| 2024-11-06 | $43.31 | $43.49 | $43.31 | $43.48 | $43.48 | 707 |
| 2024-11-05 | $42.19 | $42.33 | $42.19 | $42.33 | $42.33 | 6,690 |
| 2024-11-04 | $41.98 | $41.98 | $41.91 | $41.91 | $41.91 | 361 |
| 2024-11-01 | $42.21 | $42.21 | $41.97 | $41.97 | $41.97 | 2,449 |
| 2024-10-31 | $42.18 | $42.18 | $41.93 | $41.93 | $41.93 | 36,900 |
| 2024-10-30 | $42.57 | $42.57 | $42.35 | $42.35 | $42.35 | 3,463 |
| 2024-10-29 | $42.44 | $42.45 | $42.37 | $42.37 | $42.37 | 1,436 |
| 2024-10-28 | $42.42 | $42.42 | $42.38 | $42.39 | $42.39 | 2,737 |
| 2024-10-25 | $42.38 | $42.38 | $42.16 | $42.16 | $42.16 | 198 |
| 2024-10-24 | $42.56 | $42.58 | $42.44 | $42.51 | $42.51 | 2,192 |
| 2024-10-23 | $42.57 | $42.66 | $42.35 | $42.54 | $42.54 | 4,801 |
| 2024-10-22 | $42.57 | $42.71 | $42.57 | $42.71 | $42.71 | 1,780 |
| 2024-10-21 | $43.01 | $43.01 | $42.72 | $42.73 | $42.73 | 3,555 |
| 2024-10-18 | $43.09 | $43.11 | $43.04 | $43.04 | $43.04 | 2,622 |
| 2024-10-17 | $43.05 | $43.11 | $43.00 | $43.00 | $43.00 | 795 |
| 2024-10-16 | $43.04 | $43.04 | $43.00 | $43.00 | $43.00 | 9,849 |
| 2024-10-15 | $43.01 | $43.01 | $42.72 | $42.72 | $42.72 | 2,498 |
| 2024-10-14 | $42.25 | $42.92 | $42.25 | $42.92 | $42.92 | 12,962 |
| 2024-10-11 | $42.59 | $42.62 | $42.59 | $42.62 | $42.62 | 996 |
| 2024-10-10 | $42.19 | $42.19 | $42.11 | $42.17 | $42.17 | 3,626 |
| 2024-10-09 | $42.23 | $42.26 | $42.22 | $42.25 | $42.25 | 3,456 |
| 2024-10-08 | $41.92 | $42.02 | $41.92 | $42.01 | $42.01 | 6,319 |
| 2024-10-07 | $42.15 | $42.15 | $41.96 | $41.96 | $41.96 | 103 |
| 2024-10-04 | $42.15 | $42.24 | $42.12 | $42.23 | $42.23 | 2,158 |
| 2024-10-03 | $41.72 | $41.75 | $41.71 | $41.75 | $41.75 | 4,924 |
| 2024-10-02 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 143 |
| 2024-10-01 | $41.74 | $41.95 | $41.74 | $41.90 | $41.90 | 308 |
| 2024-09-30 | $41.85 | $42.12 | $41.85 | $42.12 | $42.12 | 933 |
| 2024-09-27 | $42.08 | $42.08 | $42.05 | $42.07 | $42.07 | 1,507 |
| 2024-09-26 | $41.86 | $41.91 | $41.83 | $41.87 | $41.87 | 1,643 |
| 2024-09-25 | $41.77 | $41.78 | $41.54 | $41.56 | $41.56 | 11,253 |
| 2024-09-24 | $41.86 | $41.87 | $41.83 | $41.83 | $41.83 | 431 |
| 2024-09-23 | $41.81 | $41.81 | $41.74 | $41.79 | $41.79 | 2,638 |
| 2024-09-20 | $41.49 | $41.62 | $41.49 | $41.62 | $41.62 | 4,256 |
| 2024-09-19 | $41.62 | $41.79 | $41.62 | $41.68 | $41.68 | 4,645 |
| 2024-09-18 | $41.20 | $41.42 | $41.17 | $41.21 | $41.21 | 2,405 |
| 2024-09-17 | $41.39 | $41.45 | $41.17 | $41.20 | $41.20 | 9,587 |
| 2024-09-16 | $41.04 | $41.18 | $40.97 | $41.12 | $41.12 | 3,109 |
| 2024-09-13 | $40.72 | $40.80 | $40.70 | $40.74 | $40.74 | 1,974 |
| 2024-09-12 | $40.12 | $40.47 | $40.12 | $40.36 | $40.36 | 5,886 |
| 2024-09-11 | $39.46 | $40.14 | $39.46 | $40.09 | $40.09 | 6,584 |
| 2024-09-10 | $39.98 | $40.15 | $39.98 | $40.09 | $40.09 | 8,517 |
| 2024-09-09 | $40.16 | $40.36 | $40.14 | $40.16 | $40.16 | 1,934 |
| 2024-09-06 | $40.07 | $40.09 | $39.84 | $39.85 | $39.85 | 49,297 |
| 2024-09-05 | $40.61 | $40.63 | $40.33 | $40.44 | $40.44 | 6,994 |
| 2024-09-04 | $40.83 | $40.83 | $40.58 | $40.61 | $40.61 | 4,139 |
| 2024-09-03 | $41.11 | $41.11 | $40.65 | $40.65 | $40.65 | 1,606 |
| 2024-08-30 | $41.02 | $41.28 | $40.99 | $41.28 | $41.28 | 5,116 |
| 2024-08-29 | $41.12 | $41.12 | $40.94 | $40.94 | $40.94 | 1,290 |
| 2024-08-28 | $40.82 | $40.82 | $40.62 | $40.72 | $40.72 | 2,022 |
| 2024-08-27 | $40.93 | $40.94 | $40.89 | $40.94 | $40.94 | 1,066 |
| 2024-08-26 | $40.98 | $40.99 | $40.86 | $40.87 | $40.87 | 2,603 |
| 2024-08-23 | $40.77 | $40.84 | $40.75 | $40.84 | $40.84 | 5,257 |
| 2024-08-22 | $40.42 | $40.45 | $40.29 | $40.29 | $40.29 | 13,086 |
| 2024-08-21 | $40.34 | $40.40 | $40.34 | $40.40 | $40.40 | 263 |
| 2024-08-20 | $40.14 | $40.15 | $40.08 | $40.11 | $40.11 | 2,791 |
| 2024-08-19 | $40.12 | $40.29 | $40.12 | $40.29 | $40.29 | 210 |
| 2024-08-16 | $39.75 | $39.98 | $39.75 | $39.98 | $39.98 | 200 |
| 2024-08-15 | $39.90 | $39.91 | $39.84 | $39.84 | $39.84 | 465 |
| 2024-08-14 | $39.29 | $39.33 | $39.27 | $39.33 | $39.33 | 6,456 |
| 2024-08-13 | $39.17 | $39.18 | $39.16 | $39.18 | $39.18 | 960 |
| 2024-08-12 | $38.77 | $38.77 | $38.76 | $38.76 | $38.76 | 129 |
| 2024-08-09 | $38.91 | $38.97 | $38.91 | $38.97 | $38.97 | 500 |
| 2024-08-08 | $38.37 | $38.89 | $38.37 | $38.85 | $38.85 | 3,960 |
| 2024-08-07 | $38.28 | $38.28 | $38.13 | $38.13 | $38.13 | 1,299 |
| 2024-08-06 | $38.17 | $38.66 | $38.17 | $38.38 | $38.38 | 3,900 |
| 2024-08-05 | $38.01 | $38.34 | $37.96 | $38.02 | $38.02 | 6,312 |
| 2024-08-02 | $39.25 | $39.25 | $38.77 | $38.86 | $38.86 | 1,703 |
| 2024-08-01 | $40.29 | $40.29 | $39.57 | $39.68 | $39.68 | 1,091 |
| 2024-07-31 | $40.31 | $40.35 | $40.18 | $40.18 | $40.18 | 3,119 |
| 2024-07-30 | $40.00 | $40.07 | $39.91 | $40.07 | $40.07 | 5,253 |
| 2024-07-29 | $40.02 | $40.02 | $39.99 | $39.99 | $39.99 | 2,727 |
| 2024-07-26 | $39.84 | $40.02 | $39.84 | $39.90 | $39.90 | 1,757 |
| 2024-07-25 | $39.53 | $39.53 | $39.38 | $39.38 | $39.38 | 4,100 |
| 2024-07-24 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 32 |
| 2024-07-23 | $39.70 | $39.75 | $39.61 | $39.68 | $39.68 | 10,413 |
| 2024-07-22 | $39.65 | $39.72 | $39.65 | $39.72 | $39.72 | 240 |
| 2024-07-19 | $39.82 | $39.82 | $39.47 | $39.50 | $39.50 | 893 |
| 2024-07-18 | $39.83 | $39.85 | $39.83 | $39.83 | $39.83 | 3,090 |
| 2024-07-17 | $40.14 | $40.14 | $40.06 | $40.11 | $40.11 | 1,779 |
| 2024-07-16 | $40.17 | $40.22 | $40.13 | $40.22 | $40.22 | 4,530 |
| 2024-07-15 | $39.69 | $39.70 | $39.54 | $39.58 | $39.58 | 10,551 |
| 2024-07-12 | $39.54 | $39.54 | $39.49 | $39.49 | $39.49 | 3,171 |
| 2024-07-11 | $39.07 | $39.26 | $39.07 | $39.26 | $39.26 | 4,364 |
| 2024-07-10 | $38.78 | $38.93 | $38.78 | $38.93 | $38.93 | 4,294 |
| 2024-07-09 | $38.71 | $38.71 | $38.62 | $38.62 | $38.62 | 532 |
| 2024-07-08 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 102 |
| 2024-07-05 | $38.52 | $38.60 | $38.52 | $38.60 | $38.60 | 205 |
| 2024-07-03 | $38.69 | $38.69 | $38.54 | $38.63 | $38.63 | 4,441 |
| 2024-07-02 | $38.42 | $38.59 | $38.42 | $38.59 | $38.59 | 269 |
| 2024-07-01 | $38.68 | $38.72 | $38.38 | $38.44 | $38.44 | 3,760 |
| 2024-06-28 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 504 |
| 2024-06-27 | $38.43 | $38.56 | $38.43 | $38.56 | $38.56 | 1,451 |
| 2024-06-26 | $38.40 | $38.54 | $38.39 | $38.53 | $38.53 | 2,355 |
| 2024-06-25 | $38.59 | $38.66 | $38.59 | $38.66 | $38.66 | 32,933 |
| 2024-06-24 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 4 |
| 2024-06-21 | $38.20 | $38.62 | $38.20 | $38.62 | $38.62 | 4,449 |
| 2024-06-20 | $38.43 | $38.51 | $38.42 | $38.51 | $38.51 | 2,517 |
| 2024-06-18 | $38.21 | $38.27 | $38.21 | $38.27 | $38.27 | 255 |
| 2024-06-17 | $37.80 | $38.17 | $37.80 | $38.17 | $38.17 | 121 |
| 2024-06-14 | $37.92 | $37.92 | $37.76 | $37.88 | $37.88 | 8,331 |
| 2024-06-13 | $38.00 | $38.06 | $37.97 | $38.06 | $38.06 | 10,883 |
| 2024-06-12 | $38.08 | $38.17 | $38.08 | $38.17 | $38.17 | 1,777 |
| 2024-06-11 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 7 |
| 2024-06-10 | $38.03 | $38.24 | $38.03 | $38.23 | $38.23 | 1,204 |
| 2024-06-07 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 3 |
| 2024-06-06 | $38.21 | $38.23 | $38.21 | $38.23 | $38.23 | 522 |
| 2024-06-05 | $38.29 | $38.29 | $38.29 | $38.29 | $38.29 | 3 |
| 2024-06-04 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 62 |
| 2024-06-03 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2024-05-31 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 711 |
| 2024-05-30 | $37.89 | $37.89 | $37.84 | $37.85 | $37.85 | 4,287 |
| 2024-05-29 | $37.89 | $37.90 | $37.81 | $37.86 | $37.86 | 2,471 |
| 2024-05-28 | $38.18 | $38.23 | $38.15 | $38.18 | $38.18 | 4,567 |
| 2024-05-24 | $38.48 | $38.49 | $38.48 | $38.49 | $38.49 | 395 |
| 2024-05-23 | $38.72 | $38.72 | $38.31 | $38.37 | $38.37 | 3,077 |
| 2024-05-22 | $38.97 | $38.97 | $38.81 | $38.96 | $38.96 | 8,384 |
| 2024-05-21 | $39.00 | $39.05 | $39.00 | $39.05 | $39.05 | 405 |
| 2024-05-20 | $39.21 | $39.21 | $39.07 | $39.07 | $39.07 | 941 |
| 2024-05-17 | $39.09 | $39.16 | $39.07 | $39.14 | $39.14 | 3,965 |
| 2024-05-16 | $39.19 | $39.23 | $39.14 | $39.16 | $39.16 | 2,169 |
| 2024-05-15 | $39.06 | $39.19 | $39.06 | $39.19 | $39.19 | 2,120 |
| 2024-05-14 | $38.94 | $38.94 | $38.80 | $38.93 | $38.93 | 6,191 |
| 2024-05-13 | $39.01 | $39.01 | $38.82 | $38.82 | $38.82 | 302 |
| 2024-05-10 | $38.82 | $38.86 | $38.82 | $38.86 | $38.86 | 3,430 |
| 2024-05-09 | $38.68 | $38.78 | $38.68 | $38.78 | $38.78 | 3,603 |
| 2024-05-08 | $38.34 | $38.51 | $38.32 | $38.51 | $38.51 | 5,007 |
| 2024-05-07 | $38.38 | $38.44 | $38.38 | $38.44 | $38.44 | 409 |
| 2024-05-06 | $38.25 | $38.38 | $38.19 | $38.38 | $38.38 | 957 |
| 2024-05-03 | $37.97 | $38.12 | $37.97 | $38.12 | $38.12 | 1,908 |
| 2024-05-02 | $37.68 | $37.93 | $37.68 | $37.93 | $37.93 | 2,554 |
| 2024-05-01 | $37.64 | $38.11 | $37.64 | $37.78 | $37.78 | 1,728 |
| 2024-04-30 | $38.04 | $38.04 | $37.90 | $37.90 | $37.90 | 14,631 |
| 2024-04-29 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 2 |
| 2024-04-26 | $38.09 | $38.17 | $38.09 | $38.17 | $38.17 | 2,221 |
| 2024-04-25 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 24 |
| 2024-04-24 | $38.26 | $38.35 | $38.16 | $38.35 | $38.35 | 224 |
| 2024-04-23 | $38.33 | $38.33 | $38.32 | $38.32 | $38.32 | 2,237 |
| 2024-04-22 | $37.82 | $38.10 | $37.80 | $38.01 | $38.01 | 27,004 |
| 2024-04-19 | $37.62 | $37.73 | $37.62 | $37.73 | $37.73 | 1,166 |
| 2024-04-18 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 18 |
| 2024-04-17 | $37.56 | $37.62 | $37.54 | $37.57 | $37.57 | 2,928 |
| 2024-04-16 | $37.58 | $37.68 | $37.53 | $37.64 | $37.64 | 1,657 |
| 2024-04-15 | $38.22 | $38.22 | $37.72 | $37.86 | $37.86 | 1,479 |
| 2024-04-12 | $38.17 | $38.17 | $38.12 | $38.14 | $38.14 | 517 |
| 2024-04-11 | $38.83 | $38.83 | $38.79 | $38.79 | $38.79 | 2,219 |
| 2024-04-10 | $38.67 | $38.84 | $38.64 | $38.84 | $38.84 | 5,270 |
| 2024-04-09 | $39.31 | $39.31 | $39.13 | $39.30 | $39.30 | 7,392 |
| 2024-04-08 | $39.22 | $39.22 | $39.17 | $39.17 | $39.17 | 754 |
| 2024-04-05 | $38.99 | $39.20 | $38.99 | $39.19 | $39.19 | 3,855 |
| 2024-04-04 | $39.48 | $39.48 | $38.83 | $38.87 | $38.87 | 6,362 |
| 2024-04-03 | $39.16 | $39.16 | $39.14 | $39.14 | $39.14 | 6,920 |
| 2024-04-02 | $39.12 | $39.19 | $39.12 | $39.19 | $39.19 | 699 |
| 2024-04-01 | $39.44 | $39.49 | $39.44 | $39.49 | $39.49 | 1,423 |
| 2024-03-28 | $39.65 | $39.70 | $39.46 | $39.70 | $39.70 | 11,797 |
| 2024-03-27 | $39.24 | $39.49 | $39.22 | $39.49 | $39.49 | 5,983 |
| 2024-03-26 | $39.05 | $39.07 | $39.01 | $39.01 | $39.01 | 808 |
| 2024-03-25 | $39.07 | $39.07 | $38.97 | $39.01 | $39.01 | 5,409 |
| 2024-03-22 | $39.16 | $39.16 | $39.12 | $39.12 | $39.12 | 427 |
| 2024-03-21 | $39.28 | $39.36 | $39.15 | $39.34 | $39.34 | 1,865 |
| 2024-03-20 | $38.83 | $39.07 | $38.83 | $39.07 | $39.07 | 199 |
| 2024-03-19 | $38.67 | $38.78 | $38.65 | $38.78 | $38.78 | 19,428 |
| 2024-03-18 | $38.55 | $38.56 | $38.55 | $38.56 | $38.56 | 2,646 |
| 2024-03-15 | $38.38 | $38.38 | $38.38 | $38.38 | $38.38 | 147 |
| 2024-03-14 | $38.83 | $38.83 | $38.34 | $38.53 | $38.53 | 5,357 |
| 2024-03-13 | $38.89 | $38.92 | $38.81 | $38.82 | $38.82 | 5,392 |
| 2024-03-12 | $38.62 | $38.83 | $38.62 | $38.83 | $38.83 | 1,775 |
| 2024-03-11 | $38.52 | $38.58 | $38.52 | $38.54 | $38.54 | 1,479 |
| 2024-03-08 | $38.57 | $38.58 | $38.44 | $38.44 | $38.44 | 1,901 |
| 2024-03-07 | $38.34 | $38.46 | $38.34 | $38.46 | $38.46 | 4,949 |
| 2024-03-06 | $38.12 | $38.25 | $38.08 | $38.18 | $38.18 | 3,181 |
| 2024-03-05 | $38.01 | $38.03 | $37.81 | $37.91 | $37.91 | 3,671 |
| 2024-03-04 | $38.01 | $38.14 | $38.01 | $38.06 | $38.06 | 906 |
| 2024-03-01 | $37.94 | $38.00 | $37.94 | $38.00 | $38.00 | 1,782 |
| 2024-02-29 | $37.89 | $37.91 | $37.70 | $37.91 | $37.91 | 1,207 |
| 2024-02-28 | $37.68 | $37.72 | $37.68 | $37.69 | $37.69 | 2,357 |
| 2024-02-27 | $37.72 | $37.78 | $37.71 | $37.78 | $37.78 | 7,164 |
| 2024-02-26 | $37.65 | $37.68 | $37.64 | $37.68 | $37.68 | 5,511 |
| 2024-02-23 | $37.87 | $37.87 | $37.81 | $37.83 | $37.83 | 5,629 |
| 2024-02-22 | $37.59 | $37.73 | $37.56 | $37.73 | $37.73 | 24,031 |
| 2024-02-21 | $37.19 | $37.39 | $37.16 | $37.39 | $37.39 | 2,562 |
| 2024-02-20 | $37.38 | $37.38 | $37.28 | $37.36 | $37.36 | 3,611 |
| 2024-02-16 | $37.52 | $37.53 | $37.44 | $37.44 | $37.44 | 1,735 |
| 2024-02-15 | $37.51 | $37.60 | $37.44 | $37.60 | $37.60 | 2,026 |
| 2024-02-14 | $36.93 | $37.14 | $36.93 | $37.14 | $37.14 | 12,091 |
| 2024-02-13 | $36.68 | $36.88 | $36.68 | $36.88 | $36.88 | 786 |
| 2024-02-12 | $37.49 | $37.51 | $37.36 | $37.36 | $37.36 | 376 |
| 2024-02-09 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 60 |
| 2024-02-08 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 1,800 |
| 2024-02-07 | $37.17 | $37.33 | $37.15 | $37.15 | $37.15 | 1,156 |
| 2024-02-06 | $36.82 | $36.98 | $36.82 | $36.98 | $36.98 | 206 |
| 2024-02-05 | $36.80 | $36.81 | $36.80 | $36.81 | $36.81 | 577 |
| 2024-02-02 | $37.11 | $37.19 | $37.05 | $37.14 | $37.14 | 6,350 |
| 2024-02-01 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 3 |
| 2024-01-31 | $36.94 | $37.07 | $36.71 | $36.71 | $36.71 | 7,517 |
| 2024-01-30 | $37.12 | $37.31 | $37.10 | $37.12 | $37.12 | 3,526 |
| 2024-01-29 | $36.77 | $36.98 | $36.77 | $36.97 | $36.97 | 1,435 |
| 2024-01-26 | $36.71 | $36.75 | $36.69 | $36.75 | $36.75 | 1,149 |
| 2024-01-25 | $36.55 | $36.69 | $36.52 | $36.69 | $36.69 | 2,142 |
| 2024-01-24 | $36.69 | $36.69 | $36.43 | $36.43 | $36.43 | 3,411 |
| 2024-01-23 | $36.51 | $36.55 | $36.51 | $36.55 | $36.55 | 529 |
| 2024-01-22 | $36.50 | $36.54 | $36.50 | $36.53 | $36.53 | 329 |
| 2024-01-19 | $36.25 | $36.38 | $36.25 | $36.38 | $36.38 | 458 |
| 2024-01-18 | $35.87 | $36.09 | $35.82 | $36.08 | $36.08 | 2,441 |
| 2024-01-17 | $35.96 | $35.98 | $35.90 | $35.98 | $35.98 | 1,026 |
| 2024-01-16 | $36.16 | $36.20 | $36.08 | $36.17 | $36.17 | 4,550 |
| 2024-01-12 | $36.41 | $36.48 | $36.37 | $36.48 | $36.48 | 596 |
| 2024-01-11 | $36.33 | $36.56 | $36.33 | $36.56 | $36.56 | 305 |
| 2024-01-10 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 603 |
| 2024-01-09 | $36.51 | $36.59 | $36.51 | $36.56 | $36.56 | 567 |
| 2024-01-08 | $36.31 | $36.69 | $36.31 | $36.69 | $36.69 | 2,307 |
| 2024-01-05 | $36.37 | $36.37 | $36.25 | $36.32 | $36.32 | 1,541 |
| 2024-01-04 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 37 |
| 2024-01-03 | $36.16 | $36.39 | $36.16 | $36.19 | $36.19 | 3,995 |
| 2024-01-02 | $36.46 | $36.57 | $36.46 | $36.57 | $36.57 | 447 |
| 2023-12-29 | $36.59 | $36.69 | $36.54 | $36.67 | $36.67 | 15,329 |
| 2023-12-28 | $36.68 | $36.72 | $36.67 | $36.67 | $36.67 | 875 |
| 2023-12-27 | $36.61 | $36.65 | $36.56 | $36.58 | $36.58 | 6,160 |
| 2023-12-26 | $36.64 | $36.67 | $36.60 | $36.67 | $36.67 | 3,778 |
| 2023-12-22 | $36.46 | $36.48 | $36.37 | $36.37 | $36.37 | 6,289 |
| 2023-12-21 | $36.10 | $36.26 | $36.08 | $36.26 | $36.26 | 2,817 |
| 2023-12-20 | $36.38 | $36.51 | $35.92 | $35.92 | $35.92 | 5,547 |
| 2023-12-19 | $36.22 | $36.46 | $36.22 | $36.44 | $36.44 | 6,879 |
| 2023-12-18 | $36.14 | $36.45 | $36.14 | $36.18 | $36.18 | 27,362 |
| 2023-12-15 | $36.19 | $36.19 | $36.01 | $36.13 | $36.13 | 3,387 |
| 2023-12-14 | $36.46 | $36.49 | $36.31 | $36.31 | $36.31 | 18,982 |
| 2023-12-13 | $35.29 | $35.96 | $35.25 | $35.96 | $35.96 | 108,074 |
| 2023-12-12 | $35.92 | $36.01 | $35.91 | $35.94 | $35.33 | 2,573 |
| 2023-12-11 | $35.83 | $35.87 | $35.83 | $35.87 | $35.27 | 879 |
| 2023-12-08 | $35.64 | $35.64 | $35.59 | $35.59 | $34.99 | 1,553 |
| 2023-12-07 | $35.43 | $35.55 | $35.43 | $35.46 | $34.86 | 7,858 |
| 2023-12-06 | $35.61 | $35.61 | $35.31 | $35.31 | $34.71 | 1,274 |
| 2023-12-05 | $35.38 | $35.38 | $35.31 | $35.31 | $34.71 | 10,676 |
| 2023-12-04 | $35.64 | $35.64 | $35.50 | $35.54 | $34.94 | 3,004 |
| 2023-12-01 | $35.26 | $35.55 | $35.26 | $35.55 | $34.94 | 1,090 |
| 2023-11-30 | $34.90 | $35.06 | $34.88 | $35.06 | $34.47 | 3,695 |
| 2023-11-29 | $34.74 | $34.74 | $34.74 | $34.74 | $34.15 | 159 |
| 2023-11-28 | $34.63 | $34.86 | $34.62 | $34.67 | $34.08 | 11,570 |
| 2023-11-27 | $34.54 | $34.60 | $34.51 | $34.60 | $34.01 | 3,497 |
| 2023-11-24 | $34.50 | $34.65 | $34.50 | $34.64 | $34.05 | 2,279 |
| 2023-11-22 | $34.55 | $34.87 | $34.55 | $34.87 | $34.28 | 16,139 |
| 2023-11-21 | $34.35 | $34.38 | $34.35 | $34.35 | $33.77 | 757 |
| 2023-11-20 | $34.41 | $34.42 | $34.38 | $34.38 | $33.80 | 837 |
| 2023-11-17 | $34.15 | $34.29 | $34.15 | $34.29 | $33.71 | 4,638 |
| 2023-11-16 | $33.97 | $34.02 | $33.96 | $34.02 | $33.44 | 9,572 |
| 2023-11-15 | $34.21 | $34.24 | $34.16 | $34.16 | $33.58 | 26,359 |
| 2023-11-14 | $34.04 | $34.04 | $33.90 | $33.90 | $33.33 | 558 |
| 2023-11-13 | $33.17 | $33.17 | $33.17 | $33.17 | $32.60 | 212 |
| 2023-11-10 | $32.88 | $33.21 | $32.84 | $33.21 | $32.65 | 2,095 |
| 2023-11-09 | $33.12 | $33.12 | $32.78 | $32.78 | $32.23 | 1,194 |
| 2023-11-08 | $33.14 | $33.14 | $32.98 | $33.08 | $32.52 | 12,685 |
| 2023-11-07 | $33.27 | $33.27 | $33.15 | $33.15 | $32.59 | 3,954 |
| 2023-11-06 | $33.17 | $33.20 | $33.17 | $33.20 | $32.63 | 2,913 |
| 2023-11-03 | $33.45 | $33.45 | $33.34 | $33.34 | $33.34 | 372 |
| 2023-11-02 | $32.76 | $32.92 | $32.76 | $32.92 | $32.92 | 1,582 |
| 2023-11-01 | $32.09 | $32.29 | $32.08 | $32.29 | $32.29 | 12,165 |
| 2023-10-31 | $32.22 | $32.29 | $32.22 | $32.29 | $32.29 | 6,095 |
| 2023-10-30 | $31.76 | $32.00 | $31.76 | $32.00 | $32.00 | 2,426 |
| 2023-10-27 | $32.00 | $32.00 | $31.61 | $31.65 | $31.65 | 14,831 |
| 2023-10-26 | $32.26 | $32.30 | $32.03 | $32.12 | $32.12 | 10,996 |
| 2023-10-25 | $32.16 | $32.26 | $32.16 | $32.21 | $32.21 | 4,297 |
| 2023-10-24 | $32.56 | $32.56 | $32.54 | $32.56 | $32.56 | 1,093 |
| 2023-10-23 | $32.56 | $32.56 | $32.38 | $32.38 | $32.38 | 1,145 |
| 2023-10-20 | $32.77 | $32.79 | $32.62 | $32.62 | $32.62 | 2,256 |
| 2023-10-19 | $33.26 | $33.33 | $33.03 | $33.03 | $33.03 | 1,995 |
| 2023-10-18 | $33.65 | $33.65 | $33.39 | $33.39 | $33.39 | 2,823 |
| 2023-10-17 | $33.79 | $33.91 | $33.75 | $33.86 | $33.86 | 12,044 |
| 2023-10-16 | $33.66 | $33.74 | $33.66 | $33.74 | $33.74 | 1,255 |
| 2023-10-13 | $33.54 | $33.54 | $33.24 | $33.34 | $33.34 | 745 |
| 2023-10-12 | $33.34 | $33.38 | $33.34 | $33.38 | $33.38 | 7,899 |
| 2023-10-11 | $33.60 | $33.67 | $33.47 | $33.67 | $33.67 | 423 |
| 2023-10-10 | $33.66 | $33.69 | $33.59 | $33.69 | $33.69 | 3,734 |
| 2023-10-09 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 2 |
| 2023-10-06 | $33.05 | $33.14 | $33.05 | $33.14 | $33.14 | 2,388 |
| 2023-10-05 | $32.81 | $32.84 | $32.81 | $32.81 | $32.81 | 1,985 |
| 2023-10-04 | $32.55 | $32.88 | $32.55 | $32.88 | $32.88 | 1,059 |
| 2023-10-03 | $32.69 | $32.76 | $32.69 | $32.76 | $32.76 | 9,772 |
| 2023-10-02 | $33.06 | $33.11 | $33.06 | $33.07 | $33.07 | 3,093 |
| 2023-09-29 | $33.69 | $33.69 | $33.35 | $33.43 | $33.43 | 9,662 |
| 2023-09-28 | $33.53 | $33.58 | $33.53 | $33.55 | $33.55 | 35,118 |
| 2023-09-27 | $33.48 | $33.48 | $33.12 | $33.34 | $33.34 | 8,735 |
| 2023-09-26 | $33.60 | $33.60 | $33.42 | $33.42 | $33.42 | 1,699 |
| 2023-09-25 | $33.76 | $33.84 | $33.76 | $33.84 | $33.84 | 3,712 |
| 2023-09-22 | $33.91 | $33.93 | $33.74 | $33.74 | $33.74 | 2,827 |
| 2023-09-21 | $34.20 | $34.20 | $33.89 | $33.89 | $33.89 | 7,491 |
| 2023-09-20 | $34.56 | $34.56 | $34.34 | $34.34 | $34.34 | 608 |
| 2023-09-19 | $34.33 | $34.44 | $34.30 | $34.44 | $34.44 | 4,263 |
| 2023-09-18 | $34.45 | $34.55 | $34.45 | $34.49 | $34.49 | 5,948 |
| 2023-09-15 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 6 |
| 2023-09-14 | $34.76 | $34.81 | $34.76 | $34.78 | $34.78 | 6,464 |
| 2023-09-13 | $34.54 | $34.54 | $34.44 | $34.45 | $34.45 | 2,410 |
| 2023-09-12 | $34.64 | $34.64 | $34.55 | $34.55 | $34.55 | 3,306 |
| 2023-09-11 | $34.53 | $34.57 | $34.53 | $34.53 | $34.53 | 609 |
| 2023-09-08 | $34.38 | $34.39 | $34.38 | $34.38 | $34.38 | 2,935 |
| 2023-09-07 | $34.27 | $34.35 | $34.27 | $34.35 | $34.35 | 437 |
| 2023-09-06 | $34.39 | $34.41 | $34.36 | $34.39 | $34.39 | 1,250 |
| 2023-09-05 | $34.68 | $34.68 | $34.52 | $34.52 | $34.52 | 1,169 |
| 2023-09-01 | $34.82 | $34.82 | $34.72 | $34.75 | $34.75 | 1,139 |
| 2023-08-31 | $34.83 | $34.83 | $34.64 | $34.64 | $34.64 | 1,464 |
| 2023-08-30 | $34.79 | $34.80 | $34.73 | $34.76 | $34.76 | 9,470 |
| 2023-08-29 | $34.34 | $34.69 | $34.34 | $34.69 | $34.69 | 34,686 |
| 2023-08-28 | $34.41 | $34.45 | $34.37 | $34.37 | $34.37 | 1,010 |
| 2023-08-25 | $34.26 | $34.26 | $34.17 | $34.17 | $34.17 | 3,469 |
| 2023-08-24 | $34.06 | $34.09 | $33.95 | $34.01 | $34.01 | 7,349 |
| 2023-08-23 | $34.25 | $34.25 | $34.23 | $34.24 | $34.24 | 2,053 |
| 2023-08-22 | $34.17 | $34.17 | $33.98 | $34.04 | $34.04 | 5,778 |
| 2023-08-21 | $34.06 | $34.21 | $34.06 | $34.21 | $34.21 | 653 |
| 2023-08-18 | $34.10 | $34.12 | $34.10 | $34.12 | $34.12 | 391 |
| 2023-08-17 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 175 |
| 2023-08-16 | $34.45 | $34.45 | $34.28 | $34.29 | $34.29 | 13,243 |
| 2023-08-15 | $34.60 | $34.60 | $34.49 | $34.49 | $34.49 | 25,364 |
| 2023-08-14 | $34.96 | $34.99 | $34.94 | $34.99 | $34.99 | 1,793 |
| 2023-08-11 | $34.97 | $35.04 | $34.97 | $35.03 | $35.03 | 3,072 |
| 2023-08-10 | $35.35 | $35.35 | $35.00 | $35.00 | $35.00 | 1,351 |
| 2023-08-09 | $35.10 | $35.14 | $34.94 | $34.94 | $34.94 | 7,122 |
| 2023-08-08 | $34.97 | $35.06 | $34.97 | $35.06 | $35.06 | 28,445 |
| 2023-08-07 | $35.20 | $35.23 | $35.15 | $35.23 | $35.23 | 6,553 |
| 2023-08-04 | $35.11 | $35.17 | $34.88 | $34.88 | $34.88 | 431 |
| 2023-08-03 | $35.07 | $35.15 | $35.07 | $35.15 | $35.15 | 7,673 |
| 2023-08-02 | $35.43 | $35.43 | $35.29 | $35.41 | $35.41 | 6,154 |
| 2023-08-01 | $35.56 | $35.72 | $35.56 | $35.72 | $35.72 | 14,792 |
| 2023-07-31 | $35.69 | $35.71 | $35.62 | $35.69 | $35.69 | 11,278 |
| 2023-07-28 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 73 |
| 2023-07-27 | $35.91 | $35.91 | $35.47 | $35.47 | $35.47 | 6,210 |
| 2023-07-26 | $35.69 | $35.70 | $35.65 | $35.68 | $35.68 | 19,653 |
| 2023-07-25 | $35.65 | $35.65 | $35.60 | $35.62 | $35.62 | 8,383 |
| 2023-07-24 | $35.57 | $35.68 | $35.57 | $35.68 | $35.68 | 2,806 |
| 2023-07-21 | $35.54 | $35.54 | $35.53 | $35.53 | $35.53 | 235 |
| 2023-07-20 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 4,731 |
| 2023-07-19 | $35.34 | $35.37 | $35.33 | $35.37 | $35.37 | 1,099 |
| 2023-07-18 | $35.16 | $35.20 | $35.01 | $35.13 | $35.13 | 2,570 |
| 2023-07-17 | $34.81 | $34.89 | $34.80 | $34.85 | $34.85 | 5,400 |
| 2023-07-14 | $34.86 | $34.86 | $34.75 | $34.75 | $34.75 | 3,176 |
| 2023-07-13 | $34.97 | $34.99 | $34.94 | $34.99 | $34.99 | 3,425 |
| 2023-07-12 | $34.90 | $34.90 | $34.73 | $34.74 | $34.74 | 1,094 |
| 2023-07-11 | $34.56 | $34.70 | $34.54 | $34.70 | $34.70 | 7,386 |
| 2023-07-10 | $34.23 | $34.25 | $34.20 | $34.24 | $34.24 | 6,286 |
| 2023-07-07 | $34.03 | $34.03 | $33.99 | $33.99 | $33.99 | 230 |
| 2023-07-06 | $33.93 | $33.94 | $33.92 | $33.94 | $33.94 | 456 |
| 2023-07-05 | $34.28 | $34.28 | $34.23 | $34.26 | $34.26 | 2,112 |
| 2023-07-03 | $34.30 | $34.33 | $34.30 | $34.33 | $34.33 | 2,155 |
| 2023-06-30 | $34.14 | $34.20 | $34.14 | $34.19 | $34.19 | 552 |
| 2023-06-29 | $33.83 | $33.86 | $33.82 | $33.86 | $33.86 | 475 |
| 2023-06-28 | $33.57 | $33.61 | $33.57 | $33.61 | $33.61 | 11,873 |
| 2023-06-27 | $33.45 | $33.73 | $33.45 | $33.71 | $33.71 | 2,373 |
| 2023-06-26 | $33.34 | $33.38 | $33.33 | $33.33 | $33.33 | 703 |
| 2023-06-23 | $33.24 | $33.29 | $33.11 | $33.20 | $33.20 | 2,850 |
| 2023-06-22 | $33.37 | $33.45 | $33.35 | $33.44 | $33.44 | 9,606 |
| 2023-06-21 | $33.58 | $33.60 | $33.58 | $33.58 | $33.58 | 1,110 |
| 2023-06-20 | $33.65 | $33.68 | $33.58 | $33.66 | $33.66 | 2,653 |
| 2023-06-16 | $34.06 | $34.06 | $33.89 | $33.89 | $33.89 | 8,125 |
| 2023-06-15 | $33.74 | $34.11 | $33.60 | $33.89 | $33.89 | 11,479 |
| 2023-06-14 | $33.70 | $33.70 | $33.46 | $33.46 | $33.46 | 1,227 |
| 2023-06-13 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 2 |
| 2023-06-12 | $33.24 | $33.39 | $33.24 | $33.39 | $33.39 | 22,094 |
| 2023-06-09 | $33.24 | $33.28 | $33.24 | $33.25 | $33.25 | 479 |
| 2023-06-08 | $33.14 | $33.35 | $33.14 | $33.31 | $33.31 | 5,548 |
| 2023-06-07 | $33.26 | $33.27 | $33.25 | $33.25 | $33.25 | 473 |
| 2023-06-06 | $33.06 | $33.09 | $33.06 | $33.09 | $33.09 | 10,798 |
| 2023-06-05 | $32.89 | $33.03 | $32.85 | $32.93 | $32.93 | 2,401 |
| 2023-06-02 | $32.88 | $33.00 | $32.88 | $33.00 | $33.00 | 557 |
| 2023-06-01 | $32.20 | $32.34 | $32.20 | $32.26 | $32.26 | 3,211 |
| 2023-05-31 | $31.97 | $31.98 | $31.97 | $31.98 | $31.98 | 2,339 |
| 2023-05-30 | $32.29 | $32.29 | $32.09 | $32.15 | $32.15 | 692 |
| 2023-05-26 | $32.11 | $32.25 | $32.11 | $32.24 | $32.24 | 3,372 |
| 2023-05-25 | $31.89 | $32.03 | $31.88 | $31.99 | $31.99 | 28,256 |
| 2023-05-24 | $32.05 | $32.08 | $32.00 | $32.00 | $32.00 | 7,975 |
| 2023-05-23 | $32.62 | $32.62 | $32.26 | $32.26 | $32.26 | 7,221 |
| 2023-05-22 | $32.51 | $32.54 | $32.51 | $32.52 | $32.52 | 601 |
| 2023-05-19 | $32.44 | $32.44 | $32.36 | $32.41 | $32.41 | 2,710 |
| 2023-05-18 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 216 |
| 2023-05-17 | $31.91 | $32.27 | $31.91 | $32.27 | $32.27 | 1,114 |
| 2023-05-16 | $31.91 | $31.98 | $31.68 | $31.68 | $31.68 | 18,720 |
| 2023-05-15 | $32.12 | $32.24 | $32.12 | $32.24 | $32.24 | 9,726 |
| 2023-05-12 | $32.02 | $32.04 | $31.85 | $32.03 | $32.03 | 3,465 |
| 2023-05-11 | $31.95 | $32.07 | $31.95 | $32.07 | $32.07 | 878 |
| 2023-05-10 | $32.29 | $32.31 | $32.20 | $32.24 | $32.24 | 9,583 |
| 2023-05-09 | $32.39 | $32.39 | $32.25 | $32.25 | $32.25 | 27,209 |
| 2023-05-08 | $32.43 | $32.44 | $32.39 | $32.44 | $32.44 | 402 |
| 2023-05-05 | $32.41 | $32.45 | $32.37 | $32.45 | $32.45 | 1,927 |
| 2023-05-04 | $31.84 | $31.94 | $31.79 | $31.80 | $31.80 | 12,658 |
| 2023-05-03 | $32.63 | $32.63 | $32.22 | $32.22 | $32.22 | 2,282 |
| 2023-05-02 | $32.69 | $32.69 | $32.36 | $32.48 | $32.48 | 16,666 |
| 2023-05-01 | $33.22 | $33.22 | $33.09 | $33.09 | $33.09 | 1,507 |
| 2023-04-28 | $33.17 | $33.22 | $33.06 | $33.12 | $33.12 | 6,445 |
| 2023-04-27 | $32.73 | $32.78 | $32.73 | $32.78 | $32.78 | 2,101 |
| 2023-04-26 | $32.55 | $32.55 | $32.33 | $32.33 | $32.33 | 5,794 |
| 2023-04-25 | $32.82 | $32.82 | $32.75 | $32.75 | $32.75 | 341 |
| 2023-04-24 | $33.20 | $33.23 | $33.14 | $33.23 | $33.23 | 3,526 |
| 2023-04-21 | $33.17 | $33.18 | $33.13 | $33.17 | $33.17 | 3,163 |
| 2023-04-20 | $33.27 | $33.27 | $33.21 | $33.21 | $33.21 | 308 |
| 2023-04-19 | $33.51 | $33.51 | $33.46 | $33.46 | $33.46 | 1,421 |
| 2023-04-18 | $33.48 | $33.57 | $33.47 | $33.56 | $33.56 | 13,741 |
| 2023-04-17 | $33.32 | $33.52 | $33.32 | $33.52 | $33.52 | 1,073 |
| 2023-04-14 | $33.45 | $33.45 | $33.18 | $33.34 | $33.34 | 2,951 |
| 2023-04-13 | $33.20 | $33.49 | $33.20 | $33.47 | $33.47 | 17,183 |
| 2023-04-12 | $33.29 | $33.33 | $33.12 | $33.13 | $33.13 | 10,250 |
| 2023-04-11 | $33.41 | $33.41 | $33.30 | $33.30 | $33.30 | 805 |
| 2023-04-10 | $33.01 | $33.18 | $33.01 | $33.18 | $33.18 | 15,106 |
| 2023-04-06 | $32.99 | $33.00 | $32.99 | $33.00 | $33.00 | 2,546 |
| 2023-04-05 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 77 |
| 2023-04-04 | $32.92 | $32.92 | $32.78 | $32.83 | $32.83 | 742 |
| 2023-04-03 | $33.11 | $33.26 | $33.09 | $33.23 | $33.23 | 9,103 |
| 2023-03-31 | $32.72 | $32.97 | $32.72 | $32.97 | $32.97 | 1,629 |
| 2023-03-30 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 133 |
| 2023-03-29 | $32.37 | $32.53 | $32.33 | $32.53 | $32.53 | 17,761 |
| 2023-03-28 | $32.08 | $32.08 | $31.97 | $32.06 | $32.06 | 5,331 |
| 2023-03-27 | $32.11 | $32.11 | $32.02 | $32.02 | $32.02 | 821 |
| 2023-03-24 | $31.31 | $31.71 | $31.31 | $31.70 | $31.70 | 1,491 |
| 2023-03-23 | $31.35 | $31.55 | $31.35 | $31.55 | $31.55 | 535 |
| 2023-03-22 | $32.29 | $32.29 | $31.74 | $31.74 | $31.74 | 12,319 |
| 2023-03-21 | $32.32 | $32.40 | $32.24 | $32.33 | $32.33 | 18,786 |
| 2023-03-20 | $31.96 | $32.06 | $31.94 | $32.01 | $32.01 | 27,291 |
| 2023-03-17 | $31.87 | $31.91 | $31.50 | $31.58 | $31.58 | 17,975 |
| 2023-03-16 | $31.48 | $32.03 | $31.46 | $32.03 | $32.03 | 1,459 |
| 2023-03-15 | $31.55 | $31.62 | $31.25 | $31.59 | $31.59 | 20,077 |
| 2023-03-14 | $32.24 | $32.24 | $31.89 | $32.03 | $32.03 | 22,820 |
| 2023-03-13 | $31.80 | $31.90 | $31.63 | $31.67 | $31.67 | 8,339 |
| 2023-03-10 | $32.38 | $32.38 | $32.12 | $32.12 | $32.12 | 13,314 |
| 2023-03-09 | $33.00 | $33.00 | $32.71 | $32.75 | $32.75 | 26,068 |
| 2023-03-08 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 24 |
| 2023-03-07 | $33.65 | $33.65 | $33.45 | $33.46 | $33.46 | 11,504 |
| 2023-03-06 | $34.10 | $34.10 | $33.96 | $33.99 | $33.99 | 864 |
| 2023-03-03 | $33.80 | $34.02 | $33.77 | $34.02 | $34.02 | 1,953 |
| 2023-03-02 | $33.36 | $33.61 | $33.36 | $33.61 | $33.61 | 324 |
| 2023-03-01 | $33.39 | $33.55 | $33.39 | $33.47 | $33.47 | 1,458 |
| 2023-02-28 | $33.59 | $33.68 | $33.56 | $33.56 | $33.56 | 1,114 |
| 2023-02-27 | $33.99 | $33.99 | $33.67 | $33.67 | $33.67 | 1,438 |
| 2023-02-24 | $33.58 | $33.65 | $33.58 | $33.65 | $33.65 | 514 |
| 2023-02-23 | $34.05 | $34.05 | $33.75 | $33.95 | $33.95 | 4,163 |
| 2023-02-22 | $33.88 | $34.06 | $33.85 | $33.85 | $33.85 | 9,105 |
| 2023-02-21 | $33.96 | $34.00 | $33.79 | $33.92 | $33.92 | 12,631 |
| 2023-02-17 | $34.36 | $34.51 | $34.36 | $34.51 | $34.51 | 655 |
| 2023-02-16 | $34.67 | $34.72 | $34.55 | $34.55 | $34.55 | 2,807 |
| 2023-02-15 | $34.68 | $34.89 | $34.68 | $34.83 | $34.83 | 4,823 |
| 2023-02-14 | $34.68 | $34.80 | $34.65 | $34.80 | $34.80 | 8,974 |
| 2023-02-13 | $34.60 | $34.78 | $34.60 | $34.78 | $34.78 | 2,856 |
| 2023-02-10 | $34.35 | $34.50 | $34.35 | $34.50 | $34.50 | 1,298 |
| 2023-02-09 | $34.71 | $34.71 | $34.31 | $34.37 | $34.37 | 11,571 |
| 2023-02-08 | $34.87 | $34.88 | $34.67 | $34.70 | $34.70 | 8,746 |
| 2023-02-07 | $34.30 | $34.91 | $34.30 | $34.91 | $34.91 | 34,405 |
| 2023-02-06 | $34.53 | $34.54 | $34.50 | $34.50 | $34.50 | 4,455 |
| 2023-02-03 | $34.82 | $34.97 | $34.69 | $34.69 | $34.69 | 7,042 |
| 2023-02-02 | $35.06 | $35.06 | $34.89 | $34.91 | $34.91 | 2,977 |
| 2023-02-01 | $34.36 | $34.72 | $34.27 | $34.72 | $34.72 | 13,088 |
| 2023-01-31 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 40 |
| 2023-01-30 | $34.19 | $34.19 | $34.04 | $34.04 | $34.04 | 213 |
| 2023-01-27 | $34.48 | $34.51 | $34.41 | $34.41 | $34.41 | 1,858 |
| 2023-01-26 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 41 |
| 2023-01-25 | $33.85 | $34.09 | $33.85 | $34.07 | $34.07 | 17,677 |
| 2023-01-24 | $34.12 | $34.12 | $33.99 | $33.99 | $33.99 | 27,869 |
| 2023-01-23 | $34.12 | $34.12 | $34.06 | $34.09 | $34.09 | 586 |
| 2023-01-20 | $33.32 | $33.72 | $33.32 | $33.72 | $33.72 | 58,674 |
| 2023-01-19 | $33.09 | $33.22 | $33.07 | $33.22 | $33.22 | 535 |
| 2023-01-18 | $33.86 | $33.86 | $33.35 | $33.37 | $33.37 | 1,628 |
| 2023-01-17 | $33.96 | $33.96 | $33.89 | $33.89 | $33.89 | 8,470 |
| 2023-01-13 | $33.99 | $34.03 | $33.98 | $34.03 | $34.03 | 6,146 |
| 2023-01-12 | $33.73 | $33.95 | $33.73 | $33.95 | $33.95 | 264 |
| 2023-01-11 | $33.58 | $33.80 | $33.57 | $33.80 | $33.80 | 14,546 |
| 2023-01-10 | $33.40 | $33.49 | $33.40 | $33.49 | $33.49 | 1,570 |
| 2023-01-09 | $33.76 | $33.76 | $33.35 | $33.35 | $33.35 | 174 |
| 2023-01-06 | $33.16 | $33.56 | $33.16 | $33.46 | $33.46 | 1,918 |
| 2023-01-05 | $32.74 | $32.84 | $32.68 | $32.75 | $32.75 | 25,867 |
| 2023-01-04 | $32.88 | $33.15 | $32.76 | $32.93 | $32.93 | 10,183 |
| 2023-01-03 | $32.68 | $32.68 | $32.51 | $32.60 | $32.60 | 2,804 |
| 2022-12-30 | $32.59 | $32.64 | $32.41 | $32.64 | $32.64 | 18,453 |
| 2022-12-29 | $32.69 | $32.79 | $32.69 | $32.73 | $32.73 | 24,666 |
| 2022-12-28 | $32.72 | $32.78 | $32.30 | $32.30 | $32.30 | 18,482 |
| 2022-12-27 | $32.69 | $32.81 | $32.60 | $32.65 | $32.65 | 31,630 |
| 2022-12-23 | $32.50 | $32.59 | $32.50 | $32.59 | $32.59 | 1,484 |
| 2022-12-22 | $32.34 | $32.34 | $32.02 | $32.33 | $32.33 | 32,484 |
| 2022-12-21 | $32.62 | $32.69 | $32.60 | $32.60 | $32.60 | 6,652 |
| 2022-12-20 | $32.36 | $32.36 | $32.24 | $32.24 | $32.24 | 10,453 |
| 2022-12-19 | $32.41 | $32.57 | $32.08 | $32.22 | $32.22 | 50,191 |
| 2022-12-16 | $32.54 | $32.54 | $32.20 | $32.43 | $32.43 | 5,386 |
| 2022-12-15 | $32.65 | $32.74 | $32.59 | $32.66 | $32.66 | 818 |
| 2022-12-14 | $33.64 | $33.71 | $33.28 | $33.44 | $33.44 | 21,257 |
| 2022-12-13 | $34.71 | $34.71 | $34.19 | $34.19 | $33.59 | 390 |
| 2022-12-12 | $33.77 | $34.03 | $33.77 | $34.03 | $33.43 | 2,088 |
| 2022-12-09 | $33.75 | $33.75 | $33.53 | $33.53 | $32.94 | 1,655 |
| 2022-12-08 | $33.72 | $33.72 | $33.64 | $33.70 | $33.10 | 16,659 |
| 2022-12-07 | $33.68 | $33.68 | $33.58 | $33.58 | $32.99 | 2,789 |
| 2022-12-06 | $33.62 | $33.62 | $33.62 | $33.62 | $33.03 | 9 |
| 2022-12-05 | $34.37 | $34.37 | $34.04 | $34.04 | $33.44 | 328 |
| 2022-12-02 | $34.57 | $34.63 | $34.57 | $34.63 | $34.02 | 3,652 |
| 2022-12-01 | $34.81 | $34.81 | $34.74 | $34.74 | $34.13 | 297 |
| 2022-11-30 | $34.71 | $34.71 | $34.71 | $34.71 | $34.10 | 127 |
| 2022-11-29 | $34.07 | $34.07 | $33.93 | $34.02 | $33.42 | 2,816 |
| 2022-11-28 | $34.14 | $34.14 | $33.87 | $33.87 | $33.27 | 2,303 |
| 2022-11-25 | $34.44 | $34.44 | $34.35 | $34.35 | $33.75 | 268 |
| 2022-11-23 | $34.28 | $34.28 | $34.28 | $34.28 | $33.67 | 2 |
| 2022-11-22 | $34.05 | $34.19 | $34.05 | $34.19 | $33.59 | 2,946 |
| 2022-11-21 | $33.61 | $33.74 | $33.56 | $33.74 | $33.15 | 1,859 |
| 2022-11-18 | $33.62 | $33.79 | $33.60 | $33.72 | $33.72 | 13,444 |
| 2022-11-17 | $33.56 | $33.56 | $33.39 | $33.50 | $33.50 | 1,720 |
| 2022-11-16 | $33.77 | $33.81 | $33.63 | $33.64 | $33.64 | 3,519 |
| 2022-11-15 | $34.15 | $34.15 | $33.71 | $33.86 | $33.86 | 2,893 |
| 2022-11-14 | $34.11 | $34.11 | $33.70 | $33.70 | $33.70 | 2,378 |
| 2022-11-11 | $34.10 | $34.15 | $34.03 | $34.03 | $34.03 | 3,160 |
| 2022-11-10 | $33.23 | $33.73 | $33.23 | $33.71 | $33.71 | 8,430 |
| 2022-11-09 | $32.35 | $32.40 | $32.21 | $32.21 | $32.21 | 8,900 |
| 2022-11-08 | $32.71 | $32.84 | $32.71 | $32.77 | $32.77 | 7,721 |
| 2022-11-07 | $32.36 | $32.57 | $32.35 | $32.54 | $32.54 | 8,050 |
| 2022-11-04 | $32.37 | $32.37 | $31.91 | $32.21 | $32.21 | 4,256 |
| 2022-11-03 | $31.77 | $31.98 | $31.77 | $31.86 | $31.86 | 2,298 |
| 2022-11-02 | $32.55 | $32.63 | $32.12 | $32.12 | $32.12 | 57,478 |
| 2022-11-01 | $32.81 | $32.81 | $32.77 | $32.80 | $32.80 | 825 |
| 2022-10-31 | $32.86 | $32.86 | $32.68 | $32.68 | $32.68 | 403 |
| 2022-10-28 | $32.79 | $32.83 | $32.79 | $32.83 | $32.83 | 610 |
| 2022-10-27 | $32.37 | $32.44 | $32.15 | $32.15 | $32.15 | 1,090 |
| 2022-10-26 | $32.35 | $32.50 | $32.13 | $32.13 | $32.13 | 4,828 |
| 2022-10-25 | $31.89 | $32.06 | $31.89 | $32.06 | $32.06 | 2,179 |
| 2022-10-24 | $31.44 | $31.65 | $31.44 | $31.56 | $31.56 | 3,166 |
| 2022-10-21 | $30.83 | $31.19 | $30.82 | $31.19 | $31.19 | 408 |
| 2022-10-20 | $30.96 | $30.96 | $30.42 | $30.53 | $30.53 | 12,281 |
| 2022-10-19 | $30.64 | $30.74 | $30.64 | $30.74 | $30.74 | 13,299 |
| 2022-10-18 | $30.99 | $31.09 | $30.99 | $31.09 | $31.09 | 6,822 |
| 2022-10-17 | $30.70 | $30.70 | $30.64 | $30.64 | $30.64 | 213 |
| 2022-10-14 | $30.16 | $30.16 | $30.03 | $30.03 | $30.03 | 499 |
| 2022-10-13 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 8,603 |
| 2022-10-12 | $29.95 | $29.95 | $29.72 | $29.72 | $29.72 | 8,603 |
| 2022-10-11 | $30.14 | $30.14 | $29.80 | $29.81 | $29.81 | 2,944 |
| 2022-10-10 | $30.00 | $30.00 | $29.81 | $29.94 | $29.94 | 745 |
| 2022-10-07 | $30.14 | $30.16 | $30.08 | $30.08 | $30.08 | 7,043 |
| 2022-10-06 | $30.76 | $30.83 | $30.76 | $30.77 | $30.77 | 9,865 |
| 2022-10-05 | $30.69 | $31.26 | $30.69 | $31.13 | $31.13 | 16,350 |
| 2022-10-04 | $30.93 | $31.09 | $30.93 | $31.09 | $31.09 | 24,962 |
| 2022-10-03 | $30.02 | $30.22 | $30.02 | $30.19 | $30.19 | 2,251 |
| 2022-09-30 | $29.87 | $29.87 | $29.32 | $29.32 | $29.32 | 606 |
| 2022-09-29 | $29.60 | $29.75 | $29.57 | $29.67 | $29.67 | 17,583 |
| 2022-09-28 | $30.01 | $30.26 | $29.93 | $30.16 | $30.16 | 25,415 |
| 2022-09-27 | $29.70 | $29.70 | $29.36 | $29.36 | $29.36 | 5,554 |
| 2022-09-26 | $29.85 | $29.85 | $29.49 | $29.50 | $29.50 | 18,813 |
| 2022-09-23 | $29.88 | $29.88 | $29.77 | $29.88 | $29.88 | 5,530 |
| 2022-09-22 | $30.58 | $30.58 | $30.55 | $30.55 | $30.55 | 267 |
| 2022-09-21 | $31.50 | $31.50 | $30.82 | $30.82 | $30.82 | 538 |
| 2022-09-20 | $31.21 | $31.33 | $31.21 | $31.33 | $31.33 | 10,822 |
| 2022-09-19 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 18 |
| 2022-09-16 | $30.77 | $31.60 | $30.77 | $31.60 | $31.60 | 92,460 |
| 2022-09-15 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 2 |
| 2022-09-14 | $31.95 | $32.09 | $31.95 | $32.09 | $32.09 | 8,520 |
| 2022-09-13 | $32.20 | $32.24 | $32.19 | $32.22 | $32.22 | 10,427 |
| 2022-09-12 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 107 |
| 2022-09-09 | $32.93 | $33.10 | $32.92 | $33.10 | $33.10 | 4,573 |
| 2022-09-08 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 12 |
| 2022-09-07 | $32.26 | $32.35 | $32.26 | $32.35 | $32.35 | 3,474 |
| 2022-09-06 | $31.98 | $31.99 | $31.79 | $31.79 | $31.79 | 2,038 |
| 2022-09-02 | $32.46 | $32.46 | $31.85 | $31.87 | $31.87 | 5,018 |
| 2022-09-01 | $31.83 | $32.17 | $30.43 | $32.17 | $32.17 | 21,500 |
| 2022-08-31 | $32.33 | $32.34 | $32.10 | $32.17 | $32.17 | 14,118 |
| 2022-08-30 | $32.33 | $32.34 | $32.30 | $32.34 | $32.34 | 5,418 |
| 2022-08-29 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 33 |
| 2022-08-26 | $32.94 | $32.94 | $32.89 | $32.89 | $32.89 | 1,219 |
| 2022-08-25 | $33.68 | $33.80 | $33.59 | $33.79 | $33.79 | 8,419 |
| 2022-08-24 | $33.38 | $33.59 | $33.31 | $33.42 | $33.42 | 11,504 |
| 2022-08-23 | $33.41 | $33.43 | $33.36 | $33.37 | $33.37 | 2,464 |
| 2022-08-22 | $33.50 | $33.50 | $33.34 | $33.34 | $33.34 | 813 |
| 2022-08-19 | $33.94 | $34.11 | $33.92 | $34.01 | $34.01 | 9,279 |
| 2022-08-18 | $34.34 | $34.38 | $34.22 | $34.22 | $34.22 | 3,014 |
| 2022-08-17 | $34.24 | $34.24 | $34.20 | $34.21 | $34.21 | 1,618 |
| 2022-08-16 | $34.58 | $34.91 | $34.40 | $34.48 | $34.48 | 9,615 |
| 2022-08-15 | $34.11 | $34.39 | $34.11 | $34.39 | $34.39 | 2,780 |
| 2022-08-12 | $34.18 | $34.38 | $34.17 | $34.37 | $34.37 | 7,593 |
| 2022-08-11 | $34.14 | $34.14 | $33.91 | $33.92 | $33.92 | 16,388 |
| 2022-08-10 | $33.70 | $33.78 | $33.70 | $33.72 | $33.72 | 7,824 |
| 2022-08-09 | $33.07 | $33.10 | $33.07 | $33.08 | $33.08 | 1,358 |
| 2022-08-08 | $33.16 | $33.16 | $33.11 | $33.11 | $33.11 | 1,060 |
| 2022-08-05 | $32.87 | $33.04 | $32.87 | $33.03 | $33.03 | 8,303 |
| 2022-08-04 | $32.99 | $33.02 | $32.96 | $32.98 | $32.98 | 11,304 |
| 2022-08-03 | $33.22 | $33.25 | $33.16 | $33.16 | $33.16 | 6,807 |
| 2022-08-02 | $32.98 | $33.14 | $32.90 | $32.90 | $32.90 | 19,462 |
| 2022-08-01 | $32.98 | $33.08 | $32.98 | $33.08 | $33.08 | 1,441 |
| 2022-07-29 | $32.98 | $33.23 | $32.98 | $33.12 | $33.12 | 16,256 |
| 2022-07-28 | $32.80 | $32.85 | $32.80 | $32.83 | $32.83 | 4,682 |
| 2022-07-27 | $32.34 | $32.73 | $32.31 | $32.66 | $32.66 | 6,905 |
| 2022-07-26 | $32.16 | $32.16 | $32.04 | $32.11 | $32.11 | 12,557 |
| 2022-07-25 | $32.31 | $32.31 | $32.18 | $32.30 | $32.30 | 10,175 |
| 2022-07-22 | $32.22 | $32.22 | $32.02 | $32.09 | $32.09 | 3,030 |
| 2022-07-21 | $32.10 | $32.26 | $31.80 | $32.23 | $32.23 | 10,046 |
| 2022-07-20 | $32.24 | $32.25 | $32.22 | $32.22 | $32.22 | 25,963 |
| 2022-07-19 | $31.87 | $32.09 | $31.87 | $32.09 | $32.09 | 244 |
| 2022-07-18 | $31.64 | $31.64 | $31.11 | $31.23 | $31.23 | 22,450 |
| 2022-07-15 | $30.94 | $31.31 | $30.94 | $31.31 | $31.31 | 4,507 |
| 2022-07-14 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 81 |
| 2022-07-13 | $31.09 | $31.09 | $30.95 | $30.95 | $30.95 | 4,364 |
| 2022-07-12 | $31.34 | $31.40 | $31.08 | $31.13 | $31.13 | 1,912 |
| 2022-07-11 | $31.37 | $31.46 | $31.26 | $31.27 | $31.27 | 2,359 |
| 2022-07-08 | $31.66 | $31.70 | $31.59 | $31.63 | $31.63 | 9,323 |
| 2022-07-07 | $31.65 | $31.69 | $31.64 | $31.69 | $31.69 | 1,191 |
| 2022-07-06 | $31.09 | $31.22 | $31.09 | $31.22 | $31.22 | 10,045 |
| 2022-07-05 | $30.79 | $31.26 | $30.79 | $31.26 | $31.26 | 1,134 |
| 2022-07-01 | $31.33 | $31.41 | $31.31 | $31.41 | $31.41 | 1,362 |
| 2022-06-30 | $31.04 | $31.04 | $30.92 | $30.97 | $30.97 | 446 |
| 2022-06-29 | $31.28 | $31.37 | $31.28 | $31.36 | $31.36 | 5,816 |
| 2022-06-28 | $31.91 | $31.92 | $31.55 | $31.55 | $31.55 | 29,596 |
| 2022-06-27 | $31.98 | $31.98 | $31.89 | $31.89 | $31.89 | 921 |
| 2022-06-24 | $31.79 | $31.89 | $31.75 | $31.89 | $31.89 | 26,236 |
| 2022-06-23 | $31.01 | $31.04 | $30.66 | $30.96 | $30.96 | 25,317 |
| 2022-06-22 | $30.90 | $31.04 | $30.90 | $30.93 | $30.93 | 19,072 |
| 2022-06-21 | $30.84 | $31.03 | $30.84 | $30.97 | $30.97 | 1,187 |
| 2022-06-17 | $30.18 | $30.56 | $30.18 | $30.41 | $30.41 | 26,156 |
| 2022-06-16 | $30.48 | $30.48 | $30.26 | $30.30 | $30.30 | 29,804 |
| 2022-06-15 | $31.32 | $31.55 | $31.31 | $31.34 | $31.34 | 1,444 |
| 2022-06-14 | $31.17 | $31.21 | $31.10 | $31.12 | $31.12 | 2,258 |
| 2022-06-13 | $31.94 | $31.94 | $31.23 | $31.23 | $31.23 | 7,698 |
| 2022-06-10 | $32.68 | $32.75 | $32.68 | $32.75 | $32.75 | 11,018 |
| 2022-06-09 | $33.94 | $34.00 | $33.49 | $33.49 | $33.49 | 10,621 |
| 2022-06-08 | $34.48 | $34.48 | $34.25 | $34.30 | $34.30 | 20,129 |
| 2022-06-07 | $34.10 | $34.63 | $34.10 | $34.63 | $34.63 | 17,983 |
| 2022-06-06 | $34.46 | $34.46 | $34.25 | $34.25 | $34.25 | 7,121 |
| 2022-06-03 | $34.37 | $34.37 | $34.18 | $34.20 | $34.20 | 20,349 |
| 2022-06-02 | $33.99 | $34.53 | $33.99 | $34.53 | $34.53 | 12,518 |
| 2022-06-01 | $34.46 | $34.46 | $34.00 | $34.11 | $34.11 | 8,507 |
| 2022-05-31 | $34.55 | $34.56 | $34.36 | $34.36 | $34.36 | 3,104 |
| 2022-05-27 | $34.25 | $34.58 | $34.25 | $34.58 | $34.58 | 873 |
| 2022-05-26 | $33.63 | $33.96 | $33.63 | $33.91 | $33.91 | 1,547 |
| 2022-05-25 | $33.30 | $33.38 | $33.11 | $33.34 | $33.34 | 16,905 |
| 2022-05-24 | $32.60 | $32.95 | $32.56 | $32.90 | $32.90 | 107,001 |
| 2022-05-23 | $33.11 | $33.15 | $33.03 | $33.03 | $33.03 | 3,483 |
| 2022-05-20 | $32.54 | $32.60 | $32.07 | $32.60 | $32.60 | 2,599 |
| 2022-05-19 | $32.59 | $32.59 | $32.20 | $32.44 | $32.44 | 66,282 |
| 2022-05-18 | $32.97 | $32.97 | $32.52 | $32.55 | $32.55 | 18,969 |
| 2022-05-17 | $33.42 | $33.68 | $33.39 | $33.67 | $33.67 | 126,706 |
| 2022-05-16 | $33.08 | $33.29 | $32.94 | $33.08 | $33.08 | 23,853 |
| 2022-05-13 | $32.84 | $33.16 | $32.81 | $33.02 | $33.02 | 54,496 |
| 2022-05-12 | $32.00 | $32.32 | $31.89 | $32.32 | $32.32 | 12,500 |
| 2022-05-11 | $32.83 | $33.07 | $32.27 | $32.27 | $32.27 | 47,558 |
| 2022-05-10 | $32.79 | $32.79 | $32.57 | $32.57 | $32.57 | 5,234 |
| 2022-05-09 | $32.81 | $32.81 | $32.62 | $32.62 | $32.62 | 3,436 |
| 2022-05-06 | $33.23 | $33.60 | $33.23 | $33.53 | $33.53 | 18,056 |
| 2022-05-05 | $33.70 | $33.70 | $33.59 | $33.65 | $33.65 | 19,517 |
| 2022-05-04 | $33.75 | $34.64 | $33.60 | $34.64 | $34.64 | 15,966 |
| 2022-05-03 | $33.50 | $33.87 | $33.50 | $33.68 | $33.68 | 7,660 |
| 2022-05-02 | $33.25 | $33.38 | $33.24 | $33.38 | $33.38 | 2,423 |
| 2022-04-29 | $33.89 | $33.89 | $33.18 | $33.18 | $33.18 | 2,821 |
| 2022-04-28 | $34.17 | $34.56 | $34.17 | $34.20 | $34.20 | 5,862 |
| 2022-04-27 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 189 |
| 2022-04-26 | $33.94 | $33.94 | $33.59 | $33.59 | $33.59 | 4,161 |
| 2022-04-25 | $33.55 | $34.22 | $33.43 | $34.22 | $34.22 | 29,469 |
| 2022-04-22 | $34.48 | $34.48 | $34.17 | $34.17 | $34.17 | 2,433 |
| 2022-04-21 | $35.04 | $35.08 | $35.04 | $35.08 | $35.08 | 1,124 |
| 2022-04-20 | $35.67 | $35.67 | $35.53 | $35.53 | $35.53 | 805 |
| 2022-04-19 | $35.33 | $35.42 | $35.33 | $35.35 | $35.35 | 491 |
| 2022-04-18 | $34.88 | $34.88 | $34.82 | $34.82 | $34.82 | 2,552 |
| 2022-04-14 | $34.99 | $34.99 | $34.85 | $34.85 | $34.85 | 855 |
| 2022-04-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 46 |
| 2022-04-12 | $34.96 | $34.96 | $34.65 | $34.69 | $34.69 | 20,023 |
| 2022-04-11 | $34.90 | $34.93 | $34.76 | $34.76 | $34.76 | 3,699 |
| 2022-04-08 | $35.07 | $35.17 | $35.07 | $35.09 | $35.09 | 976 |
| 2022-04-07 | $34.89 | $35.08 | $34.89 | $35.00 | $35.00 | 670 |
| 2022-04-06 | $34.74 | $34.97 | $34.74 | $34.90 | $34.90 | 15,573 |
| 2022-04-05 | $35.26 | $35.26 | $35.01 | $35.01 | $35.01 | 10,020 |
| 2022-04-04 | $35.32 | $35.37 | $35.04 | $35.37 | $35.37 | 6,738 |
| 2022-04-01 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 52 |
| 2022-03-31 | $35.67 | $35.67 | $35.33 | $35.33 | $35.33 | 9,644 |
| 2022-03-30 | $35.90 | $35.91 | $35.68 | $35.72 | $35.72 | 23,229 |
| 2022-03-29 | $35.75 | $35.97 | $35.75 | $35.96 | $35.96 | 766 |
| 2022-03-28 | $35.32 | $35.48 | $35.32 | $35.48 | $35.48 | 199 |
| 2022-03-25 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 6,709 |
| 2022-03-24 | $35.32 | $35.32 | $35.19 | $35.29 | $35.29 | 6,709 |
| 2022-03-23 | $35.03 | $35.03 | $34.99 | $34.99 | $34.99 | 2,000 |
| 2022-03-22 | $35.39 | $35.45 | $35.38 | $35.41 | $35.41 | 3,956 |
| 2022-03-21 | $35.19 | $35.25 | $35.04 | $35.15 | $35.15 | 10,449 |
| 2022-03-18 | $34.80 | $35.11 | $34.75 | $35.11 | $35.11 | 9,943 |
| 2022-03-17 | $34.66 | $34.93 | $34.65 | $34.93 | $34.93 | 12,638 |
| 2022-03-16 | $34.41 | $34.61 | $34.35 | $34.49 | $34.49 | 57,937 |
| 2022-03-15 | $33.79 | $33.99 | $33.79 | $33.96 | $33.96 | 34,486 |
| 2022-03-14 | $33.57 | $33.59 | $33.50 | $33.56 | $33.56 | 6,735 |
| 2022-03-11 | $33.95 | $34.26 | $33.67 | $33.67 | $33.67 | 32,507 |
| 2022-03-10 | $33.69 | $33.93 | $33.67 | $33.93 | $33.93 | 8,191 |
| 2022-03-09 | $33.98 | $34.03 | $33.97 | $33.99 | $33.99 | 9,715 |
| 2022-03-08 | $34.02 | $34.02 | $33.37 | $33.37 | $33.37 | 21,574 |
| 2022-03-07 | $34.13 | $34.17 | $33.44 | $33.44 | $33.44 | 11,527 |
| 2022-03-04 | $34.11 | $34.34 | $34.11 | $34.32 | $34.32 | 13,588 |
| 2022-03-03 | $34.73 | $34.77 | $34.50 | $34.54 | $34.54 | 9,552 |
| 2022-03-02 | $34.56 | $34.78 | $34.56 | $34.67 | $34.67 | 657 |
| 2022-03-01 | $34.13 | $34.13 | $33.85 | $33.85 | $33.85 | 2,344 |
| 2022-02-28 | $34.29 | $34.57 | $34.23 | $34.47 | $34.47 | 9,123 |
| 2022-02-25 | $34.71 | $34.75 | $34.61 | $34.61 | $34.61 | 7,036 |
| 2022-02-24 | $33.15 | $33.74 | $33.05 | $33.74 | $33.74 | 3,488 |
| 2022-02-23 | $34.15 | $34.15 | $33.69 | $33.69 | $33.69 | 7,044 |
| 2022-02-22 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 297 |
| 2022-02-18 | $34.51 | $34.64 | $34.44 | $34.46 | $34.46 | 22,619 |
| 2022-02-17 | $35.06 | $35.06 | $34.68 | $34.68 | $34.68 | 1,876 |
| 2022-02-16 | $35.30 | $35.37 | $35.08 | $35.37 | $35.37 | 67,283 |
| 2022-02-15 | $35.20 | $35.46 | $35.10 | $35.23 | $35.23 | 51,013 |
| 2022-02-14 | $34.71 | $34.88 | $34.63 | $34.81 | $34.81 | 14,588 |
| 2022-02-11 | $35.47 | $35.47 | $35.10 | $35.18 | $35.18 | 3,879 |
| 2022-02-10 | $35.72 | $35.94 | $35.43 | $35.43 | $35.43 | 5,525 |
| 2022-02-09 | $35.78 | $35.91 | $35.68 | $35.91 | $35.91 | 4,563 |
| 2022-02-08 | $35.37 | $35.43 | $35.33 | $35.43 | $35.43 | 3,554 |
| 2022-02-07 | $35.17 | $35.37 | $35.11 | $35.11 | $35.11 | 7,869 |
| 2022-02-04 | $35.13 | $35.17 | $35.11 | $35.12 | $35.12 | 4,204 |
| 2022-02-03 | $35.45 | $35.45 | $35.02 | $35.02 | $35.02 | 4,288 |
| 2022-02-02 | $35.36 | $35.67 | $35.34 | $35.65 | $35.65 | 14,737 |
| 2022-02-01 | $35.16 | $35.40 | $35.14 | $35.40 | $35.40 | 2,662 |
| 2022-01-31 | $34.48 | $35.03 | $34.48 | $35.03 | $35.03 | 434 |
| 2022-01-28 | $34.10 | $34.62 | $34.07 | $34.62 | $34.62 | 7,197 |
| 2022-01-27 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 1 |
| 2022-01-26 | $35.10 | $35.10 | $34.37 | $34.37 | $34.37 | 3,416 |
| 2022-01-25 | $34.77 | $34.77 | $34.54 | $34.54 | $34.54 | 43,581 |
| 2022-01-24 | $33.46 | $34.55 | $33.44 | $34.55 | $34.55 | 1,234 |
| 2022-01-21 | $34.64 | $34.64 | $34.43 | $34.45 | $34.45 | 6,109 |
| 2022-01-20 | $35.56 | $35.81 | $34.96 | $34.96 | $34.96 | 14,265 |
| 2022-01-19 | $35.75 | $35.75 | $35.52 | $35.52 | $35.52 | 871 |
| 2022-01-18 | $36.08 | $36.09 | $35.88 | $35.88 | $35.88 | 7,507 |
| 2022-01-14 | $36.09 | $36.35 | $36.05 | $36.35 | $36.35 | 24,597 |
| 2022-01-13 | $36.39 | $36.39 | $36.22 | $36.22 | $36.22 | 231 |
| 2022-01-12 | $36.17 | $36.28 | $36.17 | $36.28 | $36.28 | 202 |
| 2022-01-11 | $35.89 | $36.23 | $35.89 | $36.23 | $36.23 | 4,050 |
| 2022-01-10 | $36.10 | $36.10 | $35.57 | $35.88 | $35.88 | 1,313 |
| 2022-01-07 | $36.11 | $36.11 | $36.05 | $36.05 | $36.05 | 1,434 |
| 2022-01-06 | $35.97 | $35.97 | $35.87 | $35.87 | $35.87 | 2,547 |
| 2022-01-05 | $36.22 | $36.31 | $35.70 | $35.70 | $35.70 | 382 |
| 2022-01-04 | $35.88 | $36.17 | $35.88 | $36.11 | $36.11 | 30,380 |
| 2022-01-03 | $35.43 | $35.55 | $35.42 | $35.55 | $35.55 | 881 |
| 2021-12-31 | $35.25 | $35.37 | $35.25 | $35.25 | $35.25 | 8,878 |
| 2021-12-30 | $35.40 | $35.44 | $35.27 | $35.27 | $35.27 | 8,119 |
| 2021-12-29 | $35.36 | $35.37 | $35.29 | $35.36 | $35.36 | 7,305 |
| 2021-12-28 | $35.24 | $35.29 | $35.23 | $35.24 | $35.24 | 6,597 |
| 2021-12-27 | $35.02 | $35.13 | $34.98 | $35.13 | $35.13 | 15,451 |
| 2021-12-23 | $34.82 | $34.85 | $34.82 | $34.82 | $34.82 | 492 |
| 2021-12-22 | $34.49 | $34.57 | $34.49 | $34.57 | $34.57 | 17,860 |
| 2021-12-21 | $34.09 | $34.35 | $34.09 | $34.33 | $34.33 | 6,690 |
| 2021-12-20 | $33.41 | $33.62 | $33.30 | $33.62 | $33.62 | 3,453 |
| 2021-12-17 | $34.24 | $34.24 | $34.11 | $34.11 | $34.11 | 1,280 |
| 2021-12-16 | $34.72 | $34.72 | $34.35 | $34.46 | $34.46 | 2,399 |
| 2021-12-15 | $34.15 | $34.28 | $34.01 | $34.28 | $34.28 | 1,839 |
| 2021-12-14 | $34.54 | $34.60 | $34.50 | $34.52 | $33.98 | 3,865 |
| 2021-12-13 | $34.62 | $34.63 | $34.58 | $34.58 | $34.04 | 869 |
| 2021-12-10 | $34.75 | $34.85 | $34.75 | $34.85 | $34.31 | 9,422 |
| 2021-12-09 | $34.84 | $34.86 | $34.72 | $34.72 | $34.18 | 4,244 |
| 2021-12-08 | $34.82 | $34.94 | $34.81 | $34.92 | $34.37 | 10,982 |
| 2021-12-07 | $34.87 | $34.87 | $34.78 | $34.78 | $34.23 | 837 |
| 2021-12-06 | $34.41 | $34.45 | $34.28 | $34.30 | $33.76 | 2,687 |
| 2021-12-03 | $33.52 | $33.71 | $33.52 | $33.71 | $33.18 | 2,850 |
| 2021-12-02 | $33.88 | $33.88 | $33.75 | $33.75 | $33.22 | 283 |
| 2021-12-01 | $34.06 | $34.06 | $33.08 | $33.08 | $32.56 | 2,176 |
| 2021-11-30 | $33.53 | $33.53 | $33.35 | $33.35 | $32.83 | 876 |
| 2021-11-29 | $34.23 | $34.23 | $34.23 | $34.23 | $33.69 | 4 |
| 2021-11-26 | $34.16 | $34.16 | $34.16 | $34.16 | $33.62 | 50 |
| 2021-11-24 | $35.08 | $35.08 | $35.04 | $35.07 | $34.52 | 1,391 |
| 2021-11-23 | $35.06 | $35.10 | $35.01 | $35.10 | $34.54 | 5,483 |
| 2021-11-22 | $34.83 | $34.83 | $34.83 | $34.83 | $34.29 | 78 |
| 2021-11-19 | $34.77 | $34.77 | $34.65 | $34.65 | $34.10 | 7,640 |
| 2021-11-18 | $34.85 | $35.05 | $34.85 | $35.03 | $34.48 | 1,438 |
| 2021-11-17 | $35.25 | $35.25 | $35.09 | $35.11 | $34.56 | 4,218 |
| 2021-11-16 | $35.55 | $35.56 | $35.45 | $35.45 | $34.89 | 30,661 |
| 2021-11-15 | $35.50 | $35.50 | $35.40 | $35.40 | $34.84 | 2,955 |
| 2021-11-12 | $35.42 | $35.48 | $35.40 | $35.47 | $34.92 | 12,777 |
| 2021-11-11 | $35.28 | $35.38 | $35.28 | $35.32 | $34.76 | 6,648 |
| 2021-11-10 | $35.49 | $35.49 | $35.23 | $35.25 | $34.70 | 1,726 |
| 2021-11-09 | $35.27 | $35.56 | $35.24 | $35.38 | $34.82 | 29,362 |
| 2021-11-08 | $35.46 | $35.46 | $35.43 | $35.43 | $34.88 | 526 |
| 2021-11-05 | $35.40 | $35.41 | $35.34 | $35.36 | $34.80 | 3,249 |
| 2021-11-04 | $35.03 | $35.03 | $34.98 | $35.00 | $34.45 | 1,685 |
| 2021-11-03 | $35.22 | $35.22 | $35.22 | $35.22 | $34.67 | 96 |
| 2021-11-02 | $34.97 | $35.03 | $34.96 | $35.01 | $34.46 | 1,281 |
| 2021-11-01 | $35.03 | $35.04 | $35.01 | $35.01 | $34.46 | 2,856 |
| 2021-10-29 | $34.78 | $34.81 | $34.66 | $34.66 | $34.11 | 1,085 |
| 2021-10-28 | $34.71 | $34.79 | $34.71 | $34.79 | $34.24 | 990 |
| 2021-10-27 | $34.87 | $34.87 | $34.57 | $34.57 | $34.02 | 16,570 |
| 2021-10-26 | $35.26 | $35.32 | $35.24 | $35.27 | $34.72 | 5,147 |
| 2021-10-25 | $35.39 | $35.40 | $35.33 | $35.33 | $34.77 | 2,887 |
| 2021-10-22 | $35.38 | $35.38 | $35.33 | $35.35 | $34.79 | 6,753 |
| 2021-10-21 | $35.39 | $35.39 | $35.24 | $35.31 | $34.75 | 3,789 |
| 2021-10-20 | $35.36 | $35.43 | $35.34 | $35.38 | $34.82 | 8,209 |
| 2021-10-19 | $35.02 | $35.11 | $35.01 | $35.11 | $34.56 | 2,737 |
| 2021-10-18 | $34.83 | $34.87 | $34.75 | $34.78 | $34.24 | 6,139 |
| 2021-10-15 | $34.92 | $35.03 | $34.84 | $34.84 | $34.30 | 3,838 |
| 2021-10-14 | $34.57 | $34.61 | $34.57 | $34.61 | $34.07 | 957 |
| 2021-10-13 | $33.99 | $34.19 | $33.98 | $34.13 | $33.59 | 11,989 |
| 2021-10-12 | $34.15 | $34.15 | $34.15 | $34.15 | $33.61 | 6 |
| 2021-10-11 | $34.25 | $34.25 | $34.25 | $34.25 | $33.71 | 6,578 |
| 2021-10-08 | $34.42 | $34.53 | $34.42 | $34.48 | $33.94 | 6,578 |
| 2021-10-07 | $34.63 | $34.63 | $34.40 | $34.40 | $33.86 | 13,812 |
| 2021-10-06 | $33.69 | $34.13 | $33.68 | $34.13 | $33.59 | 6,767 |
| 2021-10-05 | $34.15 | $34.23 | $34.10 | $34.10 | $33.56 | 7,180 |
| 2021-10-04 | $33.89 | $33.89 | $32.30 | $33.86 | $33.33 | 11,742 |
| 2021-10-01 | $33.80 | $34.03 | $33.80 | $34.03 | $33.50 | 3,513 |
| 2021-09-30 | $33.80 | $33.80 | $33.54 | $33.54 | $33.01 | 2,588 |
| 2021-09-29 | $34.07 | $34.18 | $33.93 | $34.04 | $33.51 | 21,315 |
| 2021-09-28 | $34.29 | $34.34 | $33.87 | $34.00 | $33.46 | 30,232 |
| 2021-09-27 | $34.41 | $34.42 | $34.34 | $34.34 | $33.80 | 1,102 |
| 2021-09-24 | $34.03 | $34.08 | $33.84 | $34.05 | $33.51 | 7,636 |
| 2021-09-23 | $33.82 | $34.13 | $33.80 | $33.97 | $33.44 | 19,030 |
| 2021-09-22 | $33.26 | $33.51 | $33.10 | $33.43 | $32.91 | 18,358 |
| 2021-09-21 | $33.24 | $33.24 | $33.06 | $33.07 | $32.56 | 4,188 |
| 2021-09-20 | $33.10 | $33.10 | $33.10 | $33.10 | $32.58 | 240 |
| 2021-09-17 | $33.66 | $33.66 | $33.66 | $33.66 | $33.13 | 65 |
| 2021-09-16 | $33.85 | $33.90 | $33.85 | $33.90 | $33.37 | 2,225 |
| 2021-09-15 | $33.79 | $34.06 | $33.79 | $34.00 | $33.46 | 2,823 |
| 2021-09-14 | $33.65 | $33.65 | $33.62 | $33.62 | $33.10 | 277 |
| 2021-09-13 | $34.02 | $34.03 | $33.77 | $33.93 | $33.40 | 26,686 |
| 2021-09-10 | $33.89 | $33.98 | $33.75 | $33.75 | $33.22 | 10,370 |
| 2021-09-09 | $34.24 | $34.37 | $33.81 | $33.98 | $33.45 | 22,813 |
| 2021-09-08 | $34.13 | $34.33 | $34.08 | $34.08 | $33.54 | 21,568 |
| 2021-09-07 | $34.14 | $34.14 | $34.14 | $34.14 | $33.60 | 206 |
| 2021-09-03 | $34.48 | $34.48 | $34.40 | $34.40 | $33.86 | 358 |
| 2021-09-02 | $34.51 | $34.51 | $34.51 | $34.51 | $33.97 | 5 |
| 2021-09-01 | $34.38 | $34.40 | $34.36 | $34.37 | $33.83 | 3,168 |
| 2021-08-31 | $34.47 | $34.47 | $34.47 | $34.47 | $33.92 | 27 |
| 2021-08-30 | $34.54 | $34.55 | $34.45 | $34.45 | $33.91 | 4,119 |
| 2021-08-27 | $34.60 | $34.62 | $34.60 | $34.60 | $34.06 | 1,068 |
| 2021-08-26 | $34.28 | $34.29 | $34.26 | $34.28 | $33.74 | 3,822 |
| 2021-08-25 | $34.54 | $34.56 | $34.53 | $34.53 | $33.99 | 7,849 |
| 2021-08-24 | $34.32 | $34.41 | $34.18 | $34.33 | $33.79 | 7,659 |
| 2021-08-23 | $34.17 | $34.23 | $34.17 | $34.23 | $33.69 | 2,670 |
| 2021-08-20 | $33.92 | $33.94 | $33.89 | $33.89 | $33.36 | 335 |
| 2021-08-19 | $33.72 | $33.74 | $33.61 | $33.63 | $33.11 | 5,299 |
| 2021-08-18 | $34.13 | $35.06 | $33.86 | $33.86 | $33.32 | 13,550 |
| 2021-08-17 | $34.13 | $34.15 | $34.08 | $34.15 | $33.61 | 9,507 |
| 2021-08-16 | $34.37 | $34.43 | $34.36 | $34.40 | $33.86 | 1,198 |
| 2021-08-13 | $34.42 | $34.42 | $34.42 | $34.42 | $33.88 | 109 |
| 2021-08-12 | $34.37 | $34.49 | $34.37 | $34.47 | $33.93 | 5,499 |
| 2021-08-11 | $34.39 | $34.45 | $34.39 | $34.45 | $33.90 | 857 |
| 2021-08-10 | $34.15 | $34.33 | $34.15 | $34.17 | $33.63 | 6,436 |
| 2021-08-09 | $34.09 | $34.09 | $33.99 | $33.99 | $33.46 | 339 |
| 2021-08-06 | $34.13 | $34.14 | $34.03 | $34.09 | $33.56 | 35,698 |
| 2021-08-05 | $33.79 | $33.85 | $33.76 | $33.85 | $33.32 | 446 |
| 2021-08-04 | $33.97 | $34.00 | $33.69 | $33.69 | $33.16 | 4,209 |
| 2021-08-03 | $34.08 | $34.08 | $34.08 | $34.08 | $33.55 | 43 |
| 2021-08-02 | $34.12 | $34.12 | $33.83 | $33.83 | $33.30 | 1,963 |
| 2021-07-30 | $33.86 | $33.86 | $33.84 | $33.86 | $33.33 | 801 |
| 2021-07-29 | $34.13 | $34.14 | $34.03 | $34.03 | $33.50 | 7,703 |
| 2021-07-28 | $33.93 | $33.93 | $33.85 | $33.85 | $33.32 | 363 |
| 2021-07-27 | $33.72 | $33.81 | $33.71 | $33.81 | $33.28 | 12,368 |
| 2021-07-26 | $33.77 | $33.94 | $33.77 | $33.84 | $33.31 | 6,998 |
| 2021-07-23 | $33.68 | $33.75 | $33.68 | $33.75 | $33.22 | 192 |
| 2021-07-22 | $33.57 | $33.57 | $33.47 | $33.51 | $32.98 | 1,905 |
| 2021-07-21 | $33.67 | $33.68 | $33.65 | $33.66 | $33.13 | 9,354 |
| 2021-07-20 | $33.28 | $33.36 | $33.28 | $33.36 | $32.83 | 520 |
| 2021-07-19 | $32.66 | $32.74 | $32.51 | $32.69 | $32.18 | 2,192 |
| 2021-07-16 | $33.34 | $33.34 | $33.34 | $33.34 | $32.81 | 10 |
| 2021-07-15 | $33.66 | $33.67 | $33.58 | $33.67 | $33.14 | 1,671 |
| 2021-07-14 | $33.75 | $33.75 | $33.74 | $33.74 | $33.21 | 150 |
| 2021-07-13 | $33.85 | $33.88 | $33.80 | $33.80 | $33.26 | 4,539 |
| 2021-07-12 | $34.06 | $34.08 | $34.05 | $34.08 | $33.54 | 903 |
| 2021-07-09 | $33.86 | $33.98 | $33.85 | $33.98 | $33.44 | 1,560 |
| 2021-07-08 | $33.34 | $33.34 | $33.33 | $33.33 | $32.81 | 10,132 |
| 2021-07-07 | $33.76 | $33.78 | $33.76 | $33.76 | $33.23 | 361 |
| 2021-07-06 | $33.56 | $33.71 | $33.52 | $33.71 | $33.18 | 1,302 |
| 2021-07-02 | $34.13 | $34.13 | $34.13 | $34.13 | $33.59 | 82 |
| 2021-07-01 | $33.96 | $34.10 | $33.96 | $34.03 | $33.49 | 2,956 |
| 2021-06-30 | $33.79 | $33.79 | $33.79 | $33.79 | $33.25 | 30,127 |
| 2021-06-29 | $33.67 | $33.70 | $33.67 | $33.68 | $33.15 | 30,127 |
| 2021-06-28 | $33.75 | $33.76 | $33.75 | $33.76 | $33.23 | 471 |
| 2021-06-25 | $33.75 | $33.93 | $33.75 | $33.93 | $33.40 | 307 |
| 2021-06-24 | $33.64 | $33.64 | $33.64 | $33.64 | $33.11 | 25 |
| 2021-06-23 | $33.52 | $33.53 | $33.43 | $33.43 | $32.91 | 4,402 |
| 2021-06-22 | $33.46 | $33.51 | $33.46 | $33.47 | $32.95 | 10,044 |
| 2021-06-21 | $32.90 | $33.40 | $32.90 | $33.40 | $32.88 | 451 |
| 2021-06-18 | $33.02 | $33.02 | $32.83 | $32.83 | $32.32 | 25,155 |
| 2021-06-17 | $33.38 | $33.40 | $33.36 | $33.40 | $32.87 | 1,450 |
| 2021-06-16 | $33.97 | $33.98 | $33.90 | $33.90 | $33.37 | 3,049 |
| 2021-06-15 | $34.10 | $34.10 | $34.10 | $34.10 | $33.57 | 9 |
| 2021-06-14 | $33.94 | $34.03 | $33.94 | $34.03 | $33.49 | 1,168 |
| 2021-06-11 | $34.15 | $34.22 | $34.15 | $34.22 | $33.68 | 2,244 |
| 2021-06-10 | $34.21 | $34.23 | $34.12 | $34.12 | $33.58 | 2,563 |
| 2021-06-09 | $34.17 | $34.17 | $34.17 | $34.17 | $33.63 | 3 |
| 2021-06-08 | $34.35 | $34.35 | $34.31 | $34.31 | $33.77 | 22,036 |
| 2021-06-07 | $34.28 | $34.33 | $34.27 | $34.33 | $33.79 | 753 |
| 2021-06-04 | $34.43 | $34.43 | $34.43 | $34.43 | $33.89 | 71 |
| 2021-06-03 | $34.25 | $34.26 | $34.24 | $34.24 | $33.70 | 738 |
| 2021-06-02 | $34.28 | $34.28 | $34.19 | $34.22 | $33.68 | 3,385 |
| 2021-06-01 | $34.22 | $34.22 | $34.11 | $34.21 | $33.67 | 1,418 |
| 2021-05-28 | $34.04 | $34.07 | $34.01 | $34.03 | $33.50 | 1,851 |
| 2021-05-27 | $34.07 | $34.08 | $33.99 | $34.06 | $33.52 | 5,281 |
| 2021-05-26 | $33.74 | $33.86 | $33.74 | $33.86 | $33.33 | 11,839 |
| 2021-05-25 | $33.91 | $33.91 | $33.70 | $33.73 | $33.20 | 8,749 |
| 2021-05-24 | $33.96 | $34.00 | $33.96 | $34.00 | $33.47 | 647 |
| 2021-05-21 | $34.04 | $34.04 | $33.78 | $33.84 | $33.31 | 4,197 |
| 2021-05-20 | $33.69 | $33.77 | $33.69 | $33.77 | $33.24 | 1,111 |
| 2021-05-19 | $33.36 | $33.57 | $33.36 | $33.57 | $33.04 | 2,643 |
| 2021-05-18 | $33.92 | $33.96 | $33.80 | $33.80 | $33.27 | 3,578 |
| 2021-05-17 | $34.12 | $34.12 | $34.12 | $34.12 | $33.58 | 32 |
| 2021-05-14 | $33.97 | $34.07 | $33.97 | $34.07 | $33.53 | 1,187 |
| 2021-05-13 | $33.58 | $33.70 | $33.46 | $33.65 | $33.12 | 11,350 |
| 2021-05-12 | $33.64 | $33.67 | $33.19 | $33.19 | $32.67 | 5,662 |
| 2021-05-11 | $33.86 | $33.86 | $33.73 | $33.73 | $33.20 | 10,430 |
| 2021-05-10 | $34.38 | $34.52 | $34.21 | $34.21 | $33.67 | 6,696 |
| 2021-05-07 | $34.21 | $34.21 | $34.21 | $34.21 | $33.67 | 10 |
| 2021-05-06 | $33.68 | $33.88 | $33.68 | $33.88 | $33.35 | 499 |
| 2021-05-05 | $33.45 | $33.63 | $33.45 | $33.63 | $33.10 | 2,400 |
| 2021-05-04 | $33.22 | $33.51 | $33.21 | $33.51 | $32.98 | 24,231 |
| 2021-05-03 | $33.51 | $33.51 | $33.45 | $33.45 | $32.92 | 10,403 |
| 2021-04-30 | $33.18 | $33.18 | $33.18 | $33.18 | $32.65 | 10 |
| 2021-04-29 | $33.38 | $33.47 | $33.21 | $33.47 | $32.94 | 37,175 |
| 2021-04-28 | $33.18 | $33.22 | $33.08 | $33.20 | $32.68 | 9,551 |
| 2021-04-27 | $33.13 | $33.13 | $33.13 | $33.13 | $32.61 | 25,784 |
| 2021-04-26 | $33.14 | $33.14 | $33.05 | $33.06 | $32.54 | 25,784 |
| 2021-04-23 | $32.97 | $32.98 | $32.95 | $32.98 | $32.46 | 6,870 |
| 2021-04-22 | $32.71 | $32.71 | $32.71 | $32.71 | $32.19 | 1 |
| 2021-04-21 | $33.01 | $33.01 | $33.01 | $33.01 | $32.49 | 12,290 |
| 2021-04-20 | $32.63 | $32.70 | $32.61 | $32.70 | $32.18 | 12,290 |
| 2021-04-19 | $33.06 | $33.06 | $32.90 | $32.93 | $32.41 | 17,052 |
| 2021-04-16 | $33.04 | $33.15 | $33.03 | $33.09 | $32.57 | 7,799 |
| 2021-04-15 | $32.90 | $32.90 | $32.90 | $32.90 | $32.39 | 61 |
| 2021-04-14 | $32.86 | $33.04 | $32.71 | $32.73 | $32.22 | 11,158 |
| 2021-04-13 | $32.61 | $32.75 | $32.47 | $32.59 | $32.07 | 14,349 |
| 2021-04-12 | $32.71 | $32.71 | $32.62 | $32.70 | $32.19 | 8,887 |
| 2021-04-09 | $32.53 | $32.63 | $32.53 | $32.63 | $32.11 | 2,293 |
| 2021-04-08 | $32.40 | $32.47 | $32.40 | $32.46 | $31.95 | 4,955 |
| 2021-04-07 | $32.50 | $32.50 | $32.48 | $32.49 | $31.98 | 820 |
| 2021-04-06 | $32.56 | $32.83 | $32.50 | $32.50 | $31.99 | 18,233 |
| 2021-04-05 | $32.50 | $32.57 | $32.50 | $32.57 | $32.06 | 2,737 |
| 2021-04-01 | $32.06 | $32.31 | $32.06 | $32.31 | $31.80 | 5,101 |
| 2021-03-31 | $32.10 | $32.10 | $32.01 | $32.01 | $31.50 | 3,491 |
| 2021-03-30 | $32.02 | $32.14 | $32.02 | $32.03 | $31.53 | 16,647 |
| 2021-03-29 | $32.05 | $32.21 | $32.01 | $32.09 | $31.59 | 12,366 |
| 2021-03-26 | $31.83 | $32.16 | $31.83 | $32.16 | $31.66 | 754 |
| 2021-03-25 | $31.40 | $31.65 | $31.39 | $31.65 | $31.15 | 3,636 |
| 2021-03-24 | $31.61 | $31.61 | $31.26 | $31.26 | $30.77 | 3,873 |
| 2021-03-23 | $31.44 | $31.44 | $31.16 | $31.23 | $30.74 | 1,523 |
| 2021-03-22 | $31.65 | $31.65 | $31.64 | $31.64 | $31.14 | 14,711 |
| 2021-03-19 | $31.74 | $31.77 | $31.59 | $31.59 | $31.10 | 14,809 |
| 2021-03-18 | $31.85 | $31.87 | $31.67 | $31.67 | $31.17 | 5,104 |
| 2021-03-17 | $31.55 | $31.79 | $31.55 | $31.79 | $31.29 | 419 |
| 2021-03-16 | $31.56 | $31.64 | $31.56 | $31.60 | $31.11 | 5,974 |
| 2021-03-15 | $31.68 | $31.77 | $31.59 | $31.77 | $31.27 | 398 |
| 2021-03-12 | $31.53 | $31.57 | $31.53 | $31.57 | $31.08 | 701 |
| 2021-03-11 | $31.42 | $31.54 | $31.34 | $31.34 | $30.84 | 9,932 |
| 2021-03-10 | $31.15 | $31.25 | $31.10 | $31.25 | $30.76 | 1,804 |
| 2021-03-09 | $31.13 | $31.13 | $30.93 | $30.93 | $30.44 | 18,600 |
| 2021-03-08 | $31.14 | $31.18 | $31.02 | $31.02 | $30.53 | 28,937 |
| 2021-03-05 | $30.21 | $30.72 | $30.12 | $30.72 | $30.24 | 9,248 |
| 2021-03-04 | $30.24 | $30.27 | $29.96 | $29.96 | $29.48 | 44,637 |
| 2021-03-03 | $30.39 | $30.50 | $30.23 | $30.23 | $29.75 | 2,349 |
| 2021-03-02 | $30.36 | $30.49 | $30.30 | $30.32 | $29.85 | 279,343 |
| 2021-03-01 | $30.36 | $30.36 | $30.36 | $30.36 | $29.89 | 8 |
| 2021-02-26 | $29.81 | $29.81 | $29.81 | $29.81 | $29.34 | 1 |
| 2021-02-25 | $30.20 | $30.20 | $30.17 | $30.17 | $29.69 | 55,002 |
| 2021-02-24 | $30.61 | $30.81 | $30.58 | $30.77 | $30.29 | 3,498 |
| 2021-02-23 | $30.16 | $30.36 | $30.13 | $30.35 | $29.88 | 84,926 |
| 2021-02-22 | $30.27 | $30.27 | $30.27 | $30.27 | $29.80 | 5 |
| 2021-02-19 | $30.23 | $30.23 | $30.17 | $30.17 | $29.70 | 5,325 |
| 2021-02-18 | $29.93 | $30.06 | $29.92 | $29.98 | $29.51 | 23,701 |
| 2021-02-17 | $30.04 | $30.18 | $30.04 | $30.18 | $29.71 | 78,545 |
| 2021-02-16 | $30.16 | $30.17 | $30.09 | $30.09 | $29.62 | 1,892 |
| 2021-02-12 | $29.92 | $30.02 | $29.92 | $30.02 | $29.55 | 23,349 |
| 2021-02-11 | $29.88 | $29.88 | $29.88 | $29.88 | $29.41 | 3 |
| 2021-02-10 | $29.93 | $30.02 | $29.82 | $29.91 | $29.44 | 22,892 |
| 2021-02-09 | $29.78 | $29.89 | $29.78 | $29.83 | $29.36 | 46,684 |
| 2021-02-08 | $29.68 | $29.80 | $29.68 | $29.79 | $29.32 | 8,376 |
| 2021-02-05 | $29.52 | $29.53 | $29.48 | $29.48 | $29.01 | 21,611 |
| 2021-02-04 | $29.35 | $29.44 | $29.32 | $29.44 | $28.98 | 2,446 |
| 2021-02-03 | $29.00 | $29.12 | $28.99 | $29.12 | $28.66 | 30,194 |
| 2021-02-02 | $29.07 | $29.08 | $29.03 | $29.03 | $28.57 | 14,368 |
| 2021-02-01 | $28.58 | $28.69 | $28.56 | $28.62 | $28.17 | 5,036 |
| 2021-01-29 | $28.33 | $28.39 | $28.33 | $28.39 | $27.94 | 29,920 |
| 2021-01-28 | $29.00 | $29.00 | $28.86 | $28.86 | $28.41 | 3,629 |
| 2021-01-27 | $29.02 | $29.02 | $28.65 | $28.65 | $28.20 | 18,233 |
| 2021-01-26 | $29.37 | $29.39 | $29.28 | $29.28 | $28.82 | 8,442 |
| 2021-01-25 | $29.35 | $29.40 | $29.34 | $29.40 | $28.94 | 13,507 |
| 2021-01-22 | $29.35 | $29.45 | $29.35 | $29.45 | $28.99 | 2,458 |
| 2021-01-21 | $29.57 | $29.58 | $29.56 | $29.56 | $29.09 | 9,936 |
| 2021-01-20 | $29.67 | $29.70 | $29.60 | $29.70 | $29.23 | 77,008 |
| 2021-01-19 | $29.64 | $29.64 | $29.55 | $29.57 | $29.10 | 6,241 |
| 2021-01-15 | $29.27 | $29.46 | $29.27 | $29.41 | $28.95 | 18,261 |
| 2021-01-14 | $29.62 | $29.62 | $29.62 | $29.62 | $29.15 | 17 |
| 2021-01-13 | $29.42 | $29.54 | $29.41 | $29.48 | $29.01 | 14,351 |
| 2021-01-12 | $29.45 | $29.58 | $29.38 | $29.58 | $29.12 | 51,036 |
| 2021-01-11 | $29.33 | $29.34 | $29.33 | $29.33 | $28.87 | 2,750 |
| 2021-01-08 | $29.37 | $29.37 | $29.29 | $29.29 | $28.83 | 100 |
| 2021-01-07 | $29.26 | $29.42 | $29.26 | $29.34 | $28.88 | 19,730 |
| 2021-01-06 | $29.08 | $29.20 | $29.01 | $29.07 | $28.61 | 12,601 |
| 2021-01-05 | $28.15 | $28.43 | $28.15 | $28.32 | $27.88 | 32,086 |
| 2021-01-04 | $28.06 | $28.08 | $28.06 | $28.08 | $27.63 | 181 |
| 2020-12-31 | $28.26 | $28.44 | $28.24 | $28.44 | $28.00 | 7,110 |
| 2020-12-30 | $28.21 | $28.23 | $28.19 | $28.23 | $27.78 | 44,221 |
| 2020-12-29 | $28.12 | $28.14 | $28.08 | $28.08 | $27.64 | 22,832 |
| 2020-12-28 | $28.24 | $28.24 | $28.20 | $28.20 | $27.76 | 195 |
| 2020-12-24 | $28.08 | $28.15 | $28.04 | $28.15 | $27.71 | 2,057 |
| 2020-12-23 | $28.24 | $28.24 | $28.16 | $28.16 | $27.71 | 7,265 |
| 2020-12-22 | $27.96 | $27.96 | $27.90 | $27.90 | $27.46 | 1,025 |
| 2020-12-21 | $28.04 | $28.04 | $28.04 | $28.04 | $27.60 | 2 |
| 2020-12-18 | $28.34 | $28.34 | $28.10 | $28.25 | $27.81 | 8,907 |
| 2020-12-17 | $28.30 | $28.39 | $28.30 | $28.35 | $27.91 | 6,044 |
| 2020-12-16 | $28.34 | $28.35 | $28.25 | $28.30 | $27.86 | 14,646 |
| 2020-12-15 | $28.05 | $28.32 | $28.05 | $28.30 | $27.85 | 2,891 |
| 2020-12-14 | $28.12 | $28.12 | $28.12 | $28.12 | $27.55 | 2 |
| 2020-12-11 | $28.20 | $28.23 | $28.18 | $28.23 | $27.66 | 8,024 |
| 2020-12-10 | $28.35 | $28.38 | $28.35 | $28.38 | $27.81 | 20,010 |
| 2020-12-09 | $28.38 | $28.62 | $28.38 | $28.62 | $28.04 | 4,148 |
| 2020-12-08 | $28.40 | $28.41 | $28.40 | $28.41 | $27.84 | 15,701 |
| 2020-12-07 | $28.31 | $28.32 | $28.31 | $28.32 | $27.75 | 5,146 |
| 2020-12-04 | $28.39 | $28.48 | $28.39 | $28.48 | $27.91 | 6,159 |
| 2020-12-03 | $28.11 | $28.11 | $28.03 | $28.03 | $27.47 | 8,235 |
| 2020-12-02 | $27.86 | $27.98 | $27.86 | $27.98 | $27.41 | 10,223 |
| 2020-12-01 | $27.98 | $27.98 | $27.83 | $27.83 | $27.27 | 17,527 |
| 2020-11-30 | $27.53 | $27.53 | $27.52 | $27.52 | $26.96 | 1,964 |
| 2020-11-27 | $27.89 | $27.89 | $27.89 | $27.89 | $27.33 | 6 |
| 2020-11-25 | $27.90 | $27.97 | $27.90 | $27.95 | $27.39 | 25,372 |
| 2020-11-24 | $28.09 | $28.19 | $28.05 | $28.17 | $27.60 | 62,847 |
| 2020-11-23 | $27.38 | $27.65 | $27.38 | $27.57 | $27.01 | 58,035 |
| 2020-11-20 | $27.23 | $27.23 | $27.12 | $27.12 | $26.57 | 17,346 |
| 2020-11-19 | $27.06 | $27.23 | $27.00 | $27.23 | $26.68 | 7,984 |
| 2020-11-18 | $27.53 | $27.53 | $27.19 | $27.19 | $26.64 | 12,880 |
| 2020-11-17 | $27.28 | $27.51 | $27.28 | $27.45 | $26.89 | 66,414 |
| 2020-11-16 | $27.48 | $27.48 | $27.42 | $27.48 | $26.93 | 872 |
| 2020-11-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 47 |
| 2020-11-12 | $26.70 | $26.70 | $26.35 | $26.42 | $25.89 | 4,431 |
| 2020-11-11 | $26.83 | $26.83 | $26.72 | $26.78 | $26.24 | 51,908 |
| 2020-11-10 | $26.75 | $26.84 | $26.75 | $26.81 | $26.27 | 6,637 |
| 2020-11-09 | $26.52 | $26.52 | $26.52 | $26.52 | $25.98 | 68 |
| 2020-11-06 | $25.81 | $25.81 | $25.52 | $25.57 | $25.06 | 14,239 |
| 2020-11-05 | $25.85 | $25.86 | $25.76 | $25.82 | $25.30 | 6,307 |
| 2020-11-04 | $25.59 | $25.65 | $25.40 | $25.40 | $24.89 | 34,429 |
| 2020-11-03 | $25.32 | $25.33 | $25.21 | $25.30 | $24.79 | 33,966 |
| 2020-11-02 | $24.60 | $24.74 | $24.53 | $24.71 | $24.21 | 55,293 |
| 2020-10-30 | $24.00 | $24.14 | $23.96 | $24.13 | $23.64 | 41,840 |
| 2020-10-29 | $24.32 | $24.34 | $24.28 | $24.28 | $23.79 | 7,903 |
| 2020-10-28 | $24.05 | $24.30 | $24.01 | $24.01 | $23.53 | 42,871 |
| 2020-10-27 | $24.94 | $24.96 | $24.73 | $24.73 | $24.23 | 47,155 |
| 2020-10-26 | $24.90 | $25.08 | $24.90 | $25.08 | $24.57 | 5,308 |
| 2020-10-23 | $25.64 | $25.64 | $25.64 | $25.64 | $25.12 | 597 |
| 2020-10-22 | $25.31 | $25.51 | $25.31 | $25.49 | $24.98 | 25,234 |
| 2020-10-21 | $25.39 | $25.43 | $25.27 | $25.27 | $24.76 | 59,122 |
| 2020-10-20 | $25.62 | $25.63 | $25.40 | $25.40 | $24.89 | 8,803 |
| 2020-10-19 | $25.47 | $25.47 | $25.25 | $25.25 | $24.74 | 18,538 |
| 2020-10-16 | $25.74 | $25.74 | $25.63 | $25.63 | $25.11 | 4,612 |
| 2020-10-15 | $25.35 | $25.66 | $25.31 | $25.62 | $25.10 | 73,637 |
| 2020-10-14 | $25.76 | $25.76 | $25.53 | $25.53 | $25.02 | 8,076 |
| 2020-10-13 | $25.81 | $25.82 | $25.64 | $25.65 | $25.14 | 81,634 |
| 2020-10-12 | $25.83 | $25.87 | $25.83 | $25.85 | $25.33 | 22,789 |
| 2020-10-09 | $25.63 | $25.69 | $25.63 | $25.64 | $25.12 | 2,794 |
| 2020-10-08 | $25.48 | $25.61 | $25.48 | $25.61 | $25.09 | 8,193 |
| 2020-10-07 | $25.34 | $25.38 | $25.19 | $25.32 | $24.81 | 109,261 |
| 2020-10-06 | $25.32 | $25.46 | $24.91 | $24.93 | $24.43 | 132,213 |
| 2020-10-05 | $25.09 | $25.16 | $25.03 | $25.13 | $24.63 | 71,542 |
| 2020-10-02 | $24.49 | $24.82 | $24.49 | $24.74 | $24.24 | 28,359 |
| 2020-10-01 | $24.61 | $24.61 | $24.55 | $24.61 | $24.12 | 10,429 |
| 2020-09-30 | $24.71 | $24.84 | $24.59 | $24.65 | $24.15 | 85,569 |
| 2020-09-29 | $24.38 | $24.51 | $24.37 | $24.47 | $23.97 | 48,682 |
| 2020-09-28 | $24.68 | $24.68 | $24.62 | $24.62 | $24.12 | 680 |
| 2020-09-25 | $23.87 | $24.29 | $23.87 | $24.26 | $23.77 | 30,639 |
| 2020-09-24 | $23.78 | $24.07 | $23.77 | $23.96 | $23.48 | 29,127 |
| 2020-09-23 | $24.44 | $24.44 | $23.91 | $23.91 | $23.43 | 38,809 |
| 2020-09-22 | $24.39 | $24.40 | $24.38 | $24.39 | $23.90 | 6,017 |
| 2020-09-21 | $24.19 | $24.31 | $24.15 | $24.31 | $23.82 | 24,184 |
| 2020-09-18 | $25.09 | $25.09 | $24.84 | $24.92 | $24.42 | 140,836 |
| 2020-09-17 | $25.09 | $25.09 | $25.00 | $25.09 | $24.58 | 40,024 |
| 2020-09-16 | $25.28 | $25.39 | $25.22 | $25.22 | $24.71 | 212,779 |
| 2020-09-15 | $25.13 | $25.20 | $25.02 | $25.02 | $24.52 | 187,705 |
| 2020-09-14 | $24.91 | $25.18 | $24.91 | $25.13 | $24.62 | 200,664 |
| 2020-09-11 | $24.58 | $24.70 | $24.55 | $24.70 | $24.20 | 34,956 |
| 2020-09-10 | $24.57 | $24.57 | $24.57 | $24.57 | $24.08 | 5,308 |
| 2020-09-09 | $24.86 | $25.03 | $24.80 | $24.91 | $24.41 | 5,308 |
| 2020-09-08 | $24.69 | $24.74 | $24.61 | $24.61 | $24.12 | 33,582 |
| 2020-09-04 | $24.92 | $25.27 | $24.89 | $25.15 | $24.65 | 56,644 |
| 2020-09-03 | $25.13 | $25.64 | $24.99 | $25.13 | $24.63 | 147,563 |
| 2020-09-02 | $25.52 | $26.07 | $25.48 | $25.66 | $25.14 | 188,315 |
| 2020-09-01 | $25.18 | $25.18 | $25.17 | $25.17 | $24.66 | 384 |
| 2020-08-31 | $25.22 | $25.26 | $25.22 | $25.22 | $24.71 | 6,797 |
| 2020-08-28 | $25.30 | $25.40 | $25.29 | $25.40 | $24.89 | 6,003 |
| 2020-08-27 | $25.28 | $25.36 | $25.21 | $25.33 | $24.82 | 79,239 |
| 2020-08-26 | $25.16 | $25.24 | $25.14 | $25.17 | $24.66 | 99,569 |
| 2020-08-25 | $25.17 | $25.23 | $25.16 | $25.23 | $24.72 | 27,445 |
| 2020-08-24 | $25.14 | $25.21 | $25.14 | $25.21 | $24.70 | 14,002 |
| 2020-08-21 | $24.82 | $24.83 | $24.71 | $24.82 | $24.32 | 143,888 |
| 2020-08-20 | $24.94 | $24.94 | $24.86 | $24.86 | $24.36 | 61,967 |
CornerCap Fundametrics Large-Cap ETF (FUNL) News Headlines
Recent CornerCap Fundametrics Large-Cap ETF (FUNL) News
Similar Companies to CornerCap Fundametrics Large-Cap ETF (FUNL) 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 | -- | -- | -- |