Hartford Schroders Commodity Strategy ETF (HCOM) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.37 ($-0.17) -1.09%
Hartford Schroders Commodity Strategy ETF - Daily Information
Click for more stock information on Hartford Schroders Commodity Strategy ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.45 |
| Previous Close | $15.37 |
| High | $15.45 |
| Low | $15.37 |
| Adjusted Open | $15.45 |
| Previous Adjusted Close | $15.37 |
| Adjusted High | $15.45 |
| Adjusted Low | $15.37 |
About Hartford Schroders Commodity Strategy ETF (HCOM)
Hartford Schroders Commodity Strategy ETF
Invest in Hartford Schroders Commodity Strategy ETF (HCOM)
Historical Stock Data for Hartford Schroders Commodity Strategy ETF (HCOM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $15.45 | $15.45 | $15.37 | $15.37 | $15.37 | 146 |
| 2025-04-28 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 10 |
| 2025-04-25 | $15.45 | $15.47 | $15.39 | $15.45 | $15.45 | 356 |
| 2025-04-24 | $15.45 | $15.46 | $15.45 | $15.46 | $15.46 | 138 |
| 2025-04-23 | $15.45 | $15.45 | $15.37 | $15.37 | $15.37 | 1,655 |
| 2025-04-22 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 66 |
| 2025-04-21 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 877 |
| 2025-04-17 | $15.59 | $15.59 | $15.41 | $15.46 | $15.46 | 3,563 |
| 2025-04-16 | $15.32 | $15.43 | $15.32 | $15.43 | $15.43 | 345 |
| 2025-04-15 | $15.18 | $15.24 | $15.18 | $15.24 | $15.24 | 1,620 |
| 2025-04-14 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 94 |
| 2025-04-11 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 266 |
| 2025-04-10 | $15.11 | $15.11 | $15.03 | $15.03 | $15.03 | 287 |
| 2025-04-09 | $15.08 | $15.17 | $15.08 | $15.17 | $15.17 | 167 |
| 2025-04-08 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 7 |
| 2025-04-07 | $14.93 | $14.97 | $14.83 | $14.85 | $14.85 | 549 |
| 2025-04-04 | $15.11 | $15.11 | $15.03 | $15.03 | $15.03 | 157 |
| 2025-04-03 | $15.45 | $15.47 | $15.45 | $15.47 | $15.47 | 1,213 |
| 2025-04-02 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 1 |
| 2025-04-01 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 8 |
| 2025-03-31 | $15.69 | $15.77 | $15.69 | $15.77 | $15.77 | 429 |
| 2025-03-28 | $15.62 | $15.67 | $15.62 | $15.67 | $15.67 | 139 |
| 2025-03-27 | $15.60 | $15.65 | $15.60 | $15.65 | $15.65 | 282 |
| 2025-03-26 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 2 |
| 2025-03-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2 |
| 2025-03-24 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 22 |
| 2025-03-21 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 68 |
| 2025-03-20 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 19 |
| 2025-03-19 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 16 |
| 2025-03-18 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 15 |
| 2025-03-17 | $15.69 | $15.69 | $15.64 | $15.64 | $15.64 | 155 |
| 2025-03-14 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 49 |
| 2025-03-13 | $15.53 | $15.54 | $15.53 | $15.54 | $15.54 | 118 |
| 2025-03-12 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 1 |
| 2025-03-11 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 8 |
| 2025-03-10 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 66 |
| 2025-03-07 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 10 |
| 2025-03-06 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 20 |
| 2025-03-05 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 22 |
| 2025-03-04 | $15.31 | $15.36 | $15.31 | $15.36 | $15.36 | 244 |
| 2025-03-03 | $15.25 | $15.27 | $15.25 | $15.25 | $15.25 | 241 |
| 2025-02-28 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 44 |
| 2025-02-27 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 14 |
| 2025-02-26 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 70 |
| 2025-02-25 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 12 |
| 2025-02-24 | $15.43 | $15.51 | $15.43 | $15.51 | $15.51 | 169 |
| 2025-02-21 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 2 |
| 2025-02-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 51 |
| 2025-02-19 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 50 |
| 2025-02-18 | $15.58 | $15.70 | $15.58 | $15.70 | $15.70 | 250 |
| 2025-02-14 | $15.55 | $15.55 | $15.47 | $15.47 | $15.47 | 757 |
| 2025-02-13 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 31 |
| 2025-02-12 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 80 |
| 2025-02-11 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 91 |
| 2025-02-10 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 49 |
| 2025-02-07 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 180 |
| 2025-02-06 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 77 |
| 2025-02-05 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 64 |
| 2025-02-04 | $14.98 | $15.15 | $14.98 | $15.15 | $15.15 | 273 |
| 2025-02-03 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 74 |
| 2025-01-31 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 5 |
| 2025-01-30 | $14.96 | $14.96 | $14.95 | $14.95 | $14.95 | 197 |
| 2025-01-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 32 |
| 2025-01-28 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 34 |
| 2025-01-27 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 53 |
| 2025-01-24 | $14.93 | $14.96 | $14.91 | $14.96 | $14.96 | 357 |
| 2025-01-23 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 108 |
| 2025-01-22 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 59 |
| 2025-01-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 28 |
| 2025-01-17 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 89 |
| 2025-01-16 | $14.97 | $15.03 | $14.97 | $15.03 | $15.03 | 253 |
| 2025-01-15 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 5 |
| 2025-01-14 | $14.75 | $14.80 | $14.75 | $14.80 | $14.80 | 551 |
| 2025-01-13 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 10 |
| 2025-01-10 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 18 |
| 2025-01-08 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 18 |
| 2025-01-07 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 24 |
| 2025-01-06 | $14.39 | $14.39 | $14.37 | $14.37 | $14.37 | 169 |
| 2025-01-03 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 37 |
| 2025-01-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 66 |
| 2024-12-31 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 28 |
| 2024-12-30 | $14.36 | $14.36 | $14.31 | $14.31 | $14.31 | 163 |
| 2024-12-27 | $14.19 | $14.23 | $14.19 | $14.23 | $14.23 | 433 |
| 2024-12-26 | $14.28 | $14.28 | $14.16 | $14.23 | $14.23 | 9,721 |
| 2024-12-24 | $14.21 | $14.29 | $14.21 | $14.22 | $14.22 | 2,274 |
| 2024-12-23 | $14.20 | $14.20 | $14.16 | $14.16 | $14.16 | 947 |
| 2024-12-20 | $14.82 | $14.82 | $14.82 | $14.82 | $14.17 | 333 |
| 2024-12-19 | $14.79 | $14.81 | $14.65 | $14.68 | $14.04 | 1,581 |
| 2024-12-18 | $14.80 | $14.80 | $14.71 | $14.71 | $14.07 | 1,337 |
| 2024-12-17 | $14.87 | $14.87 | $14.87 | $14.87 | $14.22 | 71 |
| 2024-12-16 | $14.94 | $14.94 | $14.94 | $14.94 | $14.29 | 36 |
| 2024-12-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 81 |
| 2024-12-12 | $15.06 | $15.06 | $15.06 | $15.06 | $14.41 | 48 |
| 2024-12-11 | $15.14 | $15.16 | $15.14 | $15.16 | $14.50 | 1,836 |
| 2024-12-10 | $15.03 | $15.05 | $15.02 | $15.05 | $14.39 | 1,198 |
| 2024-12-09 | $15.05 | $15.05 | $15.00 | $15.00 | $14.35 | 266 |
| 2024-12-06 | $14.85 | $14.87 | $14.85 | $14.87 | $14.23 | 1,086 |
| 2024-12-05 | $14.87 | $14.87 | $14.87 | $14.87 | $14.23 | 80 |
| 2024-12-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.21 | 69 |
| 2024-12-03 | $14.87 | $14.87 | $14.84 | $14.84 | $14.19 | 232 |
| 2024-12-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.16 | 109 |
| 2024-11-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.30 | 27 |
| 2024-11-27 | $14.89 | $14.89 | $14.89 | $14.89 | $14.24 | 1 |
| 2024-11-26 | $14.97 | $14.97 | $14.97 | $14.97 | $14.32 | 1,374 |
| 2024-11-25 | $14.96 | $14.96 | $14.96 | $14.96 | $14.31 | 66 |
| 2024-11-22 | $15.06 | $15.07 | $15.06 | $15.07 | $15.07 | 5,015 |
| 2024-11-21 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 5 |
| 2024-11-20 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 56 |
| 2024-11-19 | $14.88 | $14.92 | $14.87 | $14.92 | $14.92 | 2,601 |
| 2024-11-18 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 214 |
| 2024-11-15 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 20 |
| 2024-11-14 | $14.68 | $14.68 | $14.65 | $14.65 | $14.65 | 1,204 |
| 2024-11-13 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 49 |
| 2024-11-12 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 106 |
| 2024-11-11 | $14.81 | $14.87 | $14.81 | $14.87 | $14.87 | 654 |
| 2024-11-08 | $15.01 | $15.03 | $15.01 | $15.03 | $15.03 | 164 |
| 2024-11-07 | $15.12 | $15.20 | $15.12 | $15.20 | $15.20 | 287 |
| 2024-11-06 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 24 |
| 2024-11-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 45 |
| 2024-11-04 | $15.08 | $15.15 | $15.08 | $15.15 | $15.15 | 235 |
| 2024-11-01 | $15.10 | $15.10 | $14.99 | $14.99 | $14.99 | 197 |
| 2024-10-31 | $15.12 | $15.12 | $15.06 | $15.09 | $15.09 | 305 |
| 2024-10-30 | $15.16 | $15.16 | $15.13 | $15.13 | $15.13 | 212 |
| 2024-10-29 | $15.02 | $15.07 | $15.01 | $15.07 | $15.07 | 3,364 |
| 2024-10-28 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 290 |
| 2024-10-25 | $15.23 | $15.28 | $15.23 | $15.28 | $15.28 | 1,063 |
| 2024-10-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 430 |
| 2024-10-23 | $15.22 | $15.22 | $15.18 | $15.22 | $15.22 | 1,964 |
| 2024-10-22 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 130 |
| 2024-10-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 408 |
| 2024-10-18 | $15.05 | $15.05 | $15.03 | $15.03 | $15.03 | 323 |
| 2024-10-17 | $14.97 | $14.98 | $14.97 | $14.98 | $14.98 | 361 |
| 2024-10-16 | $14.96 | $14.97 | $14.93 | $14.97 | $14.97 | 1,033 |
| 2024-10-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 258 |
| 2024-10-14 | $15.39 | $15.39 | $15.15 | $15.15 | $15.15 | 4,667 |
| 2024-10-11 | $15.36 | $15.39 | $15.35 | $15.39 | $15.39 | 2,594 |
| 2024-10-10 | $15.25 | $15.39 | $15.25 | $15.35 | $15.35 | 358 |
| 2024-10-09 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 34 |
| 2024-10-08 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 18 |
| 2024-10-07 | $15.53 | $15.56 | $15.53 | $15.56 | $15.56 | 301 |
| 2024-10-04 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 77 |
| 2024-10-03 | $15.49 | $15.61 | $15.49 | $15.61 | $15.61 | 2,682 |
| 2024-10-02 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 67 |
| 2024-10-01 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 67 |
| 2024-09-30 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 14 |
| 2024-09-27 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 23 |
| 2024-09-26 | $15.29 | $15.34 | $15.29 | $15.32 | $15.32 | 1,014 |
| 2024-09-25 | $15.24 | $15.32 | $15.23 | $15.32 | $15.32 | 5,808 |
| 2024-09-24 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 4 |
| 2024-09-23 | $15.08 | $15.12 | $15.04 | $15.12 | $15.12 | 4,166 |
| 2024-09-20 | $15.08 | $15.08 | $15.03 | $15.03 | $15.03 | 216 |
| 2024-09-19 | $14.94 | $14.95 | $14.94 | $14.95 | $14.95 | 751 |
| 2024-09-18 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 194 |
| 2024-09-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 105 |
| 2024-09-16 | $14.79 | $14.83 | $14.79 | $14.83 | $14.83 | 233 |
| 2024-09-13 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 47 |
| 2024-09-12 | $14.69 | $14.69 | $14.60 | $14.65 | $14.65 | 348 |
| 2024-09-11 | $14.48 | $14.48 | $14.46 | $14.46 | $14.46 | 173 |
| 2024-09-10 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 5 |
| 2024-09-09 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 64 |
| 2024-09-06 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 5 |
| 2024-09-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 61 |
| 2024-09-04 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 49 |
| 2024-09-03 | $14.57 | $14.62 | $14.57 | $14.62 | $14.62 | 407 |
| 2024-08-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 37 |
| 2024-08-29 | $14.78 | $14.83 | $14.78 | $14.83 | $14.83 | 351 |
| 2024-08-28 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 63 |
| 2024-08-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 6 |
| 2024-08-26 | $14.82 | $14.87 | $14.82 | $14.87 | $14.87 | 206 |
| 2024-08-23 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 67 |
| 2024-08-22 | $14.63 | $14.64 | $14.59 | $14.59 | $14.59 | 605 |
| 2024-08-21 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 158 |
| 2024-08-20 | $14.73 | $14.73 | $14.72 | $14.72 | $14.72 | 158 |
| 2024-08-19 | $14.79 | $14.81 | $14.72 | $14.74 | $14.74 | 5,241 |
| 2024-08-16 | $14.57 | $14.72 | $14.55 | $14.69 | $14.69 | 1,089 |
| 2024-08-15 | $14.72 | $14.72 | $14.62 | $14.66 | $14.66 | 1,866 |
| 2024-08-14 | $14.57 | $14.57 | $14.56 | $14.57 | $14.57 | 5,314 |
| 2024-08-13 | $14.67 | $14.74 | $14.63 | $14.63 | $14.63 | 8,364 |
| 2024-08-12 | $14.69 | $14.74 | $14.18 | $14.74 | $14.74 | 7,117 |
| 2024-08-09 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 7 |
| 2024-08-08 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 65 |
| 2024-08-07 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 60 |
| 2024-08-06 | $14.27 | $14.35 | $14.27 | $14.35 | $14.35 | 1,118 |
| 2024-08-05 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 104 |
| 2024-08-02 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 38 |
| 2024-08-01 | $14.73 | $14.73 | $14.66 | $14.66 | $14.66 | 3,131 |
| 2024-07-31 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 23 |
| 2024-07-30 | $14.64 | $14.65 | $14.55 | $14.56 | $14.56 | 2,704 |
| 2024-07-29 | $14.54 | $14.61 | $14.54 | $14.61 | $14.61 | 392 |
| 2024-07-26 | $14.64 | $14.65 | $14.64 | $14.65 | $14.65 | 475 |
| 2024-07-25 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 74 |
| 2024-07-24 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 98 |
| 2024-07-23 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 94 |
| 2024-07-22 | $14.86 | $14.95 | $14.81 | $14.95 | $14.95 | 10,303 |
| 2024-07-19 | $15.00 | $15.00 | $14.93 | $14.93 | $14.93 | 5,846 |
| 2024-07-18 | $15.08 | $15.15 | $15.03 | $15.03 | $15.03 | 1,861 |
| 2024-07-17 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 10 |
| 2024-07-16 | $15.14 | $15.17 | $15.11 | $15.17 | $15.17 | 1,078 |
| 2024-07-15 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 32 |
| 2024-07-12 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 130 |
| 2024-07-11 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 4 |
| 2024-07-10 | $15.14 | $15.16 | $15.14 | $15.16 | $15.16 | 437 |
| 2024-07-09 | $15.32 | $15.32 | $15.16 | $15.24 | $15.24 | 2,923 |
| 2024-07-08 | $15.27 | $15.27 | $15.23 | $15.25 | $15.25 | 847 |
| 2024-07-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 32 |
| 2024-07-03 | $15.40 | $15.40 | $15.35 | $15.35 | $15.35 | 11,419 |
| 2024-07-02 | $15.22 | $15.23 | $15.22 | $15.23 | $15.23 | 120 |
| 2024-07-01 | $15.16 | $15.20 | $15.16 | $15.20 | $15.20 | 757 |
| 2024-06-28 | $15.15 | $15.21 | $15.15 | $15.21 | $15.21 | 5,100 |
| 2024-06-27 | $15.23 | $15.26 | $15.21 | $15.22 | $15.22 | 29,863 |
| 2024-06-26 | $15.15 | $15.15 | $15.07 | $15.07 | $15.07 | 50,408 |
| 2024-06-25 | $15.37 | $15.37 | $15.26 | $15.26 | $15.26 | 302 |
| 2024-06-24 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 28 |
| 2024-06-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 9 |
| 2024-06-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 8 |
| 2024-06-18 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 14 |
| 2024-06-17 | $15.26 | $15.27 | $15.26 | $15.27 | $15.27 | 709 |
| 2024-06-14 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 9 |
| 2024-06-13 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 8 |
| 2024-06-12 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 94 |
| 2024-06-11 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 14 |
| 2024-06-10 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 43 |
| 2024-06-07 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 49 |
| 2024-06-06 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 6 |
| 2024-06-05 | $15.18 | $15.27 | $15.18 | $15.27 | $15.27 | 585 |
| 2024-06-04 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 7 |
| 2024-06-03 | $15.34 | $15.40 | $15.34 | $15.38 | $15.38 | 262 |
| 2024-05-31 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 1 |
| 2024-05-30 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 3 |
| 2024-05-29 | $15.79 | $15.80 | $15.79 | $15.80 | $15.80 | 326 |
| 2024-05-28 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 56 |
| 2024-05-24 | $15.62 | $15.68 | $15.61 | $15.63 | $15.63 | 12,541 |
| 2024-05-23 | $15.70 | $15.70 | $15.63 | $15.63 | $15.63 | 102 |
| 2024-05-22 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 187 |
| 2024-05-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 222 |
| 2024-05-20 | $15.94 | $15.99 | $15.94 | $15.99 | $15.99 | 137 |
| 2024-05-17 | $15.77 | $15.79 | $15.77 | $15.79 | $15.79 | 951 |
| 2024-05-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 13 |
| 2024-05-15 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 29 |
| 2024-05-14 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 39 |
| 2024-05-13 | $15.43 | $15.47 | $15.43 | $15.45 | $15.45 | 456 |
| 2024-05-10 | $15.36 | $15.36 | $15.34 | $15.34 | $15.34 | 123 |
| 2024-05-09 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 47 |
| 2024-05-08 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 7 |
| 2024-05-07 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 174 |
| 2024-05-06 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 36 |
| 2024-05-03 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 131 |
| 2024-05-02 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 200 |
| 2024-05-01 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 96 |
| 2024-04-30 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 2 |
| 2024-04-29 | $15.48 | $15.48 | $15.43 | $15.43 | $15.43 | 2,022 |
| 2024-04-26 | $15.40 | $15.40 | $15.38 | $15.38 | $15.38 | 200 |
| 2024-04-25 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 52 |
| 2024-04-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 6 |
| 2024-04-23 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 7 |
| 2024-04-22 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 89 |
| 2024-04-19 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 86 |
| 2024-04-18 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 44 |
| 2024-04-17 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 699 |
| 2024-04-16 | $15.34 | $15.35 | $15.34 | $15.35 | $15.35 | 11,869 |
| 2024-04-15 | $15.31 | $15.39 | $15.31 | $15.39 | $15.39 | 172 |
| 2024-04-12 | $15.41 | $15.54 | $15.31 | $15.31 | $15.31 | 2,913 |
| 2024-04-11 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 4 |
| 2024-04-10 | $15.33 | $15.36 | $15.33 | $15.36 | $15.36 | 1,938 |
| 2024-04-09 | $15.39 | $15.39 | $15.35 | $15.35 | $15.35 | 320 |
| 2024-04-08 | $15.22 | $15.31 | $15.22 | $15.31 | $15.31 | 1,264 |
| 2024-04-05 | $15.31 | $15.31 | $15.24 | $15.24 | $15.24 | 357 |
| 2024-04-04 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 1 |
| 2024-04-03 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 3 |
| 2024-04-02 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 38 |
| 2024-04-01 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 137 |
| 2024-03-28 | $14.60 | $14.63 | $14.60 | $14.63 | $14.63 | 403 |
| 2024-03-27 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 3 |
| 2024-03-26 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 2 |
| 2024-03-25 | $14.59 | $14.59 | $14.57 | $14.57 | $14.57 | 246 |
| 2024-03-22 | $14.55 | $14.55 | $14.51 | $14.51 | $14.51 | 678 |
| 2024-03-21 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 75 |
| 2024-03-20 | $14.55 | $14.64 | $14.55 | $14.64 | $14.64 | 564 |
| 2024-03-19 | $14.57 | $14.64 | $14.57 | $14.64 | $14.64 | 106 |
| 2024-03-18 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 69 |
| 2024-03-15 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 67 |
| 2024-03-14 | $14.53 | $14.56 | $14.53 | $14.56 | $14.56 | 145 |
| 2024-03-13 | $14.46 | $14.51 | $14.46 | $14.50 | $14.50 | 749 |
| 2024-03-12 | $14.40 | $14.43 | $14.40 | $14.43 | $14.43 | 391 |
| 2024-03-11 | $14.35 | $14.41 | $14.35 | $14.41 | $14.41 | 1,028 |
| 2024-03-08 | $14.36 | $14.40 | $14.36 | $14.40 | $14.40 | 222 |
| 2024-03-07 | $14.44 | $14.44 | $14.40 | $14.41 | $14.41 | 4,828 |
| 2024-03-06 | $14.37 | $14.37 | $14.34 | $14.36 | $14.36 | 1,053 |
| 2024-03-05 | $14.27 | $14.30 | $14.27 | $14.30 | $14.30 | 337 |
| 2024-03-04 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 44 |
| 2024-03-01 | $14.21 | $14.24 | $14.21 | $14.24 | $14.24 | 1,572 |
| 2024-02-29 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 52 |
| 2024-02-28 | $14.12 | $14.16 | $14.12 | $14.16 | $14.16 | 254 |
| 2024-02-27 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 4 |
| 2024-02-26 | $14.01 | $14.05 | $14.01 | $14.05 | $14.05 | 622 |
| 2024-02-23 | $14.02 | $14.03 | $14.02 | $14.03 | $14.03 | 171 |
| 2024-02-22 | $14.12 | $14.15 | $14.12 | $14.15 | $14.15 | 3,003 |
| 2024-02-21 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 4 |
| 2024-02-20 | $14.06 | $14.06 | $14.02 | $14.06 | $14.06 | 1,660 |
| 2024-02-16 | $14.05 | $14.09 | $14.05 | $14.09 | $14.09 | 205 |
| 2024-02-15 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 60 |
| 2024-02-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 23 |
| 2024-02-13 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 172 |
| 2024-02-12 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 35 |
| 2024-02-09 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 76 |
| 2024-02-08 | $14.17 | $14.20 | $14.17 | $14.20 | $14.20 | 532 |
| 2024-02-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 58 |
| 2024-02-06 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 38 |
| 2024-02-05 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 100 |
| 2024-02-02 | $14.13 | $14.15 | $14.13 | $14.15 | $14.15 | 207 |
| 2024-02-01 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 26 |
| 2024-01-31 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 21 |
| 2024-01-30 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 86 |
| 2024-01-29 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 211 |
| 2024-01-26 | $14.36 | $14.41 | $14.36 | $14.41 | $14.41 | 145 |
| 2024-01-25 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 24 |
| 2024-01-24 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-01-23 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-01-22 | $14.09 | $14.18 | $14.09 | $14.18 | $14.18 | 10,303 |
| 2024-01-19 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 186 |
| 2024-01-18 | $14.14 | $14.19 | $14.14 | $14.19 | $14.19 | 255 |
| 2024-01-17 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 60 |
| 2024-01-16 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 110 |
| 2024-01-12 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 202 |
| 2024-01-11 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 385 |
| 2024-01-10 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 12 |
| 2024-01-09 | $14.38 | $14.38 | $14.34 | $14.34 | $14.34 | 262 |
| 2024-01-08 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 184 |
| 2024-01-05 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 1 |
| 2024-01-04 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 15 |
| 2024-01-03 | $14.32 | $14.37 | $14.32 | $14.37 | $14.37 | 2,757 |
| 2024-01-02 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 48 |
| 2023-12-29 | $14.51 | $14.51 | $14.42 | $14.42 | $14.42 | 1,102 |
| 2023-12-28 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 229 |
| 2023-12-27 | $14.67 | $14.67 | $14.53 | $14.53 | $14.42 | 6,035 |
| 2023-12-26 | $14.54 | $14.56 | $14.54 | $14.56 | $14.45 | 158 |
| 2023-12-22 | $14.56 | $14.56 | $14.50 | $14.50 | $14.39 | 456 |
| 2023-12-21 | $15.41 | $15.41 | $15.41 | $15.41 | $14.33 | 139 |
| 2023-12-20 | $15.46 | $15.46 | $15.30 | $15.30 | $14.23 | 74,522 |
| 2023-12-19 | $15.35 | $15.50 | $15.35 | $15.50 | $14.42 | 94,623 |
| 2023-12-18 | $15.42 | $15.42 | $15.38 | $15.40 | $14.32 | 699 |
| 2023-12-15 | $15.36 | $15.36 | $15.36 | $15.36 | $14.29 | 64 |
| 2023-12-14 | $15.14 | $15.30 | $15.14 | $15.29 | $14.22 | 3,941 |
| 2023-12-13 | $15.12 | $15.12 | $15.12 | $15.12 | $14.06 | 140 |
| 2023-12-12 | $14.98 | $15.03 | $14.97 | $14.99 | $13.94 | 1,428 |
| 2023-12-11 | $15.11 | $15.15 | $15.09 | $15.15 | $14.09 | 937 |
| 2023-12-08 | $15.21 | $15.21 | $15.21 | $15.21 | $14.14 | 158 |
| 2023-12-07 | $15.19 | $15.24 | $15.17 | $15.24 | $14.18 | 642 |
| 2023-12-06 | $15.15 | $15.16 | $15.14 | $15.16 | $14.10 | 608 |
| 2023-12-05 | $15.41 | $15.41 | $15.41 | $15.41 | $14.33 | 337 |
| 2023-12-04 | $15.48 | $15.48 | $15.48 | $15.48 | $14.40 | 14 |
| 2023-12-01 | $15.71 | $15.71 | $15.64 | $15.64 | $14.55 | 1,003 |
| 2023-11-30 | $15.63 | $15.68 | $15.63 | $15.67 | $14.57 | 468 |
| 2023-11-29 | $15.67 | $15.68 | $15.67 | $15.68 | $14.58 | 616 |
| 2023-11-28 | $15.64 | $15.64 | $15.64 | $15.64 | $14.55 | 65 |
| 2023-11-27 | $15.47 | $15.51 | $15.47 | $15.51 | $14.42 | 272 |
| 2023-11-24 | $15.58 | $15.62 | $15.58 | $15.59 | $14.50 | 2,296 |
| 2023-11-22 | $15.53 | $15.66 | $15.53 | $15.66 | $14.56 | 581 |
| 2023-11-21 | $15.70 | $15.75 | $15.70 | $15.75 | $14.64 | 158 |
| 2023-11-20 | $15.68 | $15.68 | $15.68 | $15.68 | $14.58 | 186 |
| 2023-11-17 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 15 |
| 2023-11-16 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 5 |
| 2023-11-15 | $15.78 | $15.79 | $15.77 | $15.77 | $15.77 | 1,644 |
| 2023-11-14 | $15.86 | $15.86 | $15.79 | $15.79 | $15.79 | 806 |
| 2023-11-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 8 |
| 2023-11-10 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 327 |
| 2023-11-09 | $15.64 | $15.68 | $15.60 | $15.60 | $15.60 | 1,560 |
| 2023-11-08 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 119 |
| 2023-11-07 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 104 |
| 2023-11-06 | $16.09 | $16.09 | $16.08 | $16.09 | $16.09 | 305 |
| 2023-11-03 | $16.10 | $16.18 | $16.10 | $16.13 | $16.13 | 1,074 |
| 2023-11-02 | $16.03 | $16.14 | $16.03 | $16.14 | $16.14 | 198 |
| 2023-11-01 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 710 |
| 2023-10-31 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 68 |
| 2023-10-30 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 90 |
| 2023-10-27 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 112 |
| 2023-10-26 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 125 |
| 2023-10-25 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 43 |
| 2023-10-24 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 194 |
| 2023-10-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 47 |
| 2023-10-20 | $16.46 | $16.48 | $16.34 | $16.34 | $16.34 | 511 |
| 2023-10-19 | $16.38 | $16.44 | $16.37 | $16.44 | $16.44 | 1,088 |
| 2023-10-18 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 115 |
| 2023-10-17 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 26 |
| 2023-10-16 | $16.08 | $16.10 | $16.08 | $16.10 | $16.10 | 250 |
| 2023-10-13 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 61 |
| 2023-10-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 34 |
| 2023-10-11 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 93 |
| 2023-10-10 | $15.88 | $15.90 | $15.85 | $15.90 | $15.90 | 314 |
| 2023-10-09 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 34 |
| 2023-10-06 | $15.71 | $15.74 | $15.71 | $15.74 | $15.74 | 180 |
| 2023-10-05 | $15.50 | $15.64 | $15.50 | $15.64 | $15.64 | 3,730 |
| 2023-10-04 | $15.66 | $15.66 | $15.59 | $15.59 | $15.59 | 194 |
| 2023-10-03 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 132 |
| 2023-10-02 | $16.00 | $16.00 | $15.88 | $15.88 | $15.88 | 1,304 |
| 2023-09-29 | $16.06 | $16.06 | $16.03 | $16.03 | $16.03 | 802 |
| 2023-09-28 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 452 |
| 2023-09-27 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 280 |
| 2023-09-26 | $16.05 | $16.09 | $16.05 | $16.09 | $16.09 | 1,132 |
| 2023-09-25 | $16.11 | $16.11 | $16.07 | $16.11 | $16.11 | 6,446 |
| 2023-09-22 | $16.22 | $16.22 | $16.15 | $16.20 | $16.20 | 2,821 |
| 2023-09-21 | $16.29 | $16.29 | $16.20 | $16.20 | $16.20 | 734 |
| 2023-09-20 | $16.37 | $16.37 | $16.30 | $16.30 | $16.30 | 930 |
| 2023-09-19 | $16.50 | $16.50 | $16.37 | $16.43 | $16.43 | 3,591 |
| 2023-09-18 | $16.42 | $16.44 | $16.42 | $16.44 | $16.44 | 2,782 |
| 2023-09-15 | $16.43 | $16.44 | $16.38 | $16.38 | $16.38 | 961 |
| 2023-09-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,061 |
| 2023-09-13 | $16.29 | $16.30 | $16.29 | $16.30 | $16.30 | 462 |
| 2023-09-12 | $16.25 | $16.27 | $16.25 | $16.27 | $16.27 | 157 |
| 2023-09-11 | $16.22 | $16.26 | $16.20 | $16.23 | $16.23 | 672 |
| 2023-09-08 | $16.15 | $16.19 | $16.13 | $16.16 | $16.16 | 1,471 |
| 2023-09-07 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 1,374 |
| 2023-09-06 | $16.16 | $16.20 | $16.16 | $16.20 | $16.20 | 1,831 |
| 2023-09-05 | $16.28 | $16.28 | $16.23 | $16.23 | $16.23 | 416 |
| 2023-09-01 | $16.34 | $16.34 | $16.25 | $16.25 | $16.25 | 933 |
| 2023-08-31 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 90 |
| 2023-08-30 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 137 |
| 2023-08-29 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 218 |
| 2023-08-28 | $16.11 | $16.11 | $16.06 | $16.06 | $16.06 | 438 |
| 2023-08-25 | $16.03 | $16.07 | $15.98 | $16.07 | $16.07 | 1,629 |
| 2023-08-24 | $15.87 | $15.95 | $15.87 | $15.93 | $15.93 | 2,552 |
| 2023-08-23 | $15.85 | $15.92 | $15.85 | $15.91 | $15.91 | 1,120 |
| 2023-08-22 | $15.90 | $15.90 | $15.85 | $15.85 | $15.85 | 443 |
| 2023-08-21 | $16.05 | $16.05 | $15.89 | $15.89 | $15.89 | 967 |
| 2023-08-18 | $15.87 | $15.91 | $15.85 | $15.91 | $15.91 | 1,814 |
| 2023-08-17 | $15.84 | $15.84 | $15.81 | $15.81 | $15.81 | 784 |
| 2023-08-16 | $15.90 | $15.90 | $15.76 | $15.76 | $15.76 | 763 |
| 2023-08-15 | $15.91 | $15.91 | $15.86 | $15.86 | $15.86 | 699 |
| 2023-08-14 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 143 |
| 2023-08-11 | $16.13 | $16.13 | $16.09 | $16.09 | $16.09 | 325 |
| 2023-08-10 | $16.23 | $16.23 | $16.14 | $16.14 | $16.14 | 569 |
| 2023-08-09 | $16.24 | $16.27 | $16.24 | $16.27 | $16.27 | 342 |
| 2023-08-08 | $16.06 | $16.17 | $16.05 | $16.17 | $16.17 | 763 |
| 2023-08-07 | $16.15 | $16.18 | $16.15 | $16.18 | $16.18 | 423 |
| 2023-08-04 | $16.13 | $16.13 | $16.09 | $16.09 | $16.09 | 18,018 |
| 2023-08-03 | $16.06 | $16.10 | $16.06 | $16.10 | $16.10 | 1,189 |
| 2023-08-02 | $16.00 | $16.01 | $16.00 | $16.01 | $16.01 | 175 |
| 2023-08-01 | $16.27 | $16.27 | $16.26 | $16.26 | $16.26 | 295 |
| 2023-07-31 | $16.35 | $16.44 | $16.33 | $16.37 | $16.37 | 8,348 |
| 2023-07-28 | $16.34 | $16.35 | $16.30 | $16.35 | $16.35 | 1,372 |
| 2023-07-27 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 277 |
| 2023-07-26 | $16.32 | $16.38 | $16.32 | $16.38 | $16.38 | 833 |
| 2023-07-25 | $16.47 | $16.49 | $16.44 | $16.49 | $16.49 | 1,768 |
| 2023-07-24 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 295 |
| 2023-07-21 | $16.10 | $16.15 | $16.07 | $16.15 | $16.15 | 381 |
| 2023-07-20 | $16.15 | $16.15 | $16.08 | $16.12 | $16.12 | 1,547 |
| 2023-07-19 | $16.11 | $16.11 | $16.05 | $16.05 | $16.05 | 908 |
| 2023-07-18 | $15.89 | $15.92 | $15.89 | $15.91 | $15.91 | 544 |
| 2023-07-17 | $15.73 | $15.73 | $15.70 | $15.70 | $15.70 | 1,804 |
| 2023-07-14 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 549 |
| 2023-07-13 | $15.69 | $15.87 | $15.69 | $15.87 | $15.87 | 2,391 |
| 2023-07-12 | $15.83 | $15.83 | $15.66 | $15.68 | $15.68 | 1,048 |
| 2023-07-11 | $15.64 | $15.66 | $15.64 | $15.66 | $15.66 | 527 |
| 2023-07-10 | $15.50 | $15.52 | $15.49 | $15.49 | $15.49 | 765 |
| 2023-07-07 | $15.50 | $15.50 | $15.45 | $15.45 | $15.45 | 516 |
| 2023-07-06 | $15.46 | $15.46 | $15.40 | $15.40 | $15.40 | 114 |
| 2023-07-05 | $15.57 | $15.57 | $15.46 | $15.46 | $15.46 | 1,233 |
| 2023-07-03 | $15.45 | $15.45 | $15.35 | $15.37 | $15.37 | 725 |
| 2023-06-30 | $15.30 | $15.38 | $15.30 | $15.34 | $15.34 | 1,730 |
| 2023-06-29 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 8 |
| 2023-06-28 | $15.21 | $15.21 | $15.16 | $15.16 | $15.16 | 245 |
| 2023-06-27 | $15.42 | $15.42 | $15.31 | $15.32 | $15.32 | 2,056 |
| 2023-06-26 | $15.58 | $15.60 | $15.57 | $15.57 | $15.57 | 577 |
| 2023-06-23 | $15.42 | $15.54 | $15.42 | $15.54 | $15.54 | 10,821 |
| 2023-06-22 | $15.65 | $15.68 | $15.64 | $15.64 | $15.64 | 566 |
| 2023-06-21 | $15.73 | $15.88 | $15.73 | $15.88 | $15.88 | 980 |
| 2023-06-20 | $15.63 | $15.71 | $15.63 | $15.71 | $15.71 | 520 |
| 2023-06-16 | $15.76 | $15.88 | $15.76 | $15.88 | $15.88 | 1,263 |
| 2023-06-15 | $15.38 | $15.64 | $15.38 | $15.64 | $15.64 | 472 |
| 2023-06-14 | $15.24 | $15.25 | $15.24 | $15.25 | $15.25 | 123 |
| 2023-06-13 | $15.24 | $15.24 | $15.22 | $15.22 | $15.22 | 620 |
| 2023-06-12 | $15.11 | $15.12 | $15.08 | $15.08 | $15.08 | 1,064 |
| 2023-06-09 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 149 |
| 2023-06-08 | $15.14 | $15.26 | $15.14 | $15.26 | $15.26 | 850 |
| 2023-06-07 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 139 |
| 2023-06-06 | $15.09 | $15.14 | $15.09 | $15.14 | $15.14 | 251 |
| 2023-06-05 | $15.10 | $15.11 | $15.10 | $15.10 | $15.10 | 350 |
| 2023-06-02 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 19 |
| 2023-06-01 | $14.96 | $15.02 | $14.93 | $14.97 | $14.97 | 4,132 |
| 2023-05-31 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 16 |
| 2023-05-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 149 |
| 2023-05-26 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 132 |
| 2023-05-25 | $15.00 | $15.05 | $15.00 | $15.05 | $15.05 | 127 |
| 2023-05-24 | $15.29 | $15.29 | $15.28 | $15.28 | $15.28 | 287 |
| 2023-05-23 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 525 |
| 2023-05-22 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 185 |
| 2023-05-19 | $15.44 | $15.48 | $15.35 | $15.40 | $15.40 | 9,039 |
| 2023-05-18 | $15.25 | $15.42 | $15.25 | $15.39 | $15.39 | 8,480 |
| 2023-05-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 8 |
| 2023-05-16 | $15.47 | $15.47 | $15.37 | $15.37 | $15.37 | 6,555 |
| 2023-05-15 | $15.46 | $15.51 | $15.46 | $15.51 | $15.51 | 11,136 |
| 2023-05-12 | $15.33 | $15.36 | $15.28 | $15.36 | $15.36 | 23,813 |
| 2023-05-11 | $15.23 | $15.29 | $15.23 | $15.29 | $15.29 | 66,249 |
| 2023-05-10 | $15.67 | $15.67 | $15.50 | $15.56 | $15.56 | 44,977 |
| 2023-05-09 | $15.59 | $15.67 | $15.59 | $15.67 | $15.67 | 1,247,548 |
| 2023-05-08 | $15.62 | $15.63 | $15.62 | $15.63 | $15.63 | 27,608 |
| 2023-05-05 | $15.50 | $15.56 | $15.50 | $15.56 | $15.56 | 93,396 |
| 2023-05-04 | $15.44 | $15.44 | $15.38 | $15.38 | $15.38 | 525 |
| 2023-05-03 | $15.37 | $15.37 | $15.32 | $15.32 | $15.32 | 234 |
| 2023-05-02 | $15.43 | $15.45 | $15.43 | $15.45 | $15.45 | 144 |
| 2023-05-01 | $15.69 | $15.69 | $15.62 | $15.62 | $15.62 | 236 |
| 2023-04-28 | $15.60 | $15.72 | $15.60 | $15.72 | $15.72 | 2,782 |
| 2023-04-27 | $15.60 | $15.60 | $15.54 | $15.59 | $15.59 | 1,826 |
| 2023-04-26 | $15.71 | $15.71 | $15.56 | $15.59 | $15.59 | 821 |
| 2023-04-25 | $15.70 | $15.79 | $15.70 | $15.79 | $15.79 | 331 |
| 2023-04-24 | $15.76 | $16.04 | $15.76 | $15.98 | $15.98 | 4,128 |
| 2023-04-21 | $15.90 | $16.00 | $15.89 | $15.91 | $15.91 | 8,692 |
| 2023-04-20 | $15.98 | $15.99 | $15.98 | $15.99 | $15.99 | 393 |
| 2023-04-19 | $16.18 | $16.25 | $16.16 | $16.16 | $16.16 | 6,984 |
| 2023-04-18 | $16.33 | $16.37 | $16.28 | $16.37 | $16.37 | 862 |
| 2023-04-17 | $16.30 | $16.32 | $16.30 | $16.32 | $16.32 | 350 |
| 2023-04-14 | $16.30 | $16.33 | $16.30 | $16.33 | $16.33 | 2,149 |
| 2023-04-13 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 66 |
| 2023-04-12 | $16.22 | $16.28 | $16.20 | $16.28 | $16.28 | 2,513 |
| 2023-04-11 | $16.11 | $16.23 | $16.11 | $16.23 | $16.23 | 1,788 |
| 2023-04-10 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 115 |
| 2023-04-06 | $16.24 | $16.24 | $16.02 | $16.02 | $16.02 | 4,257 |
| 2023-04-05 | $16.00 | $16.15 | $16.00 | $16.13 | $16.13 | 5,375 |
| 2023-04-04 | $16.11 | $16.11 | $16.00 | $16.10 | $16.10 | 2,153 |
| 2023-04-03 | $15.95 | $16.06 | $15.95 | $16.06 | $16.06 | 688 |
| 2023-03-31 | $15.78 | $15.89 | $15.78 | $15.89 | $15.89 | 1,926 |
| 2023-03-30 | $15.57 | $15.75 | $15.53 | $15.75 | $15.75 | 9,458 |
| 2023-03-29 | $15.51 | $15.69 | $15.51 | $15.69 | $15.69 | 127 |
| 2023-03-28 | $15.73 | $15.76 | $15.72 | $15.74 | $15.74 | 2,611 |
| 2023-03-27 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 209 |
| 2023-03-24 | $15.59 | $15.60 | $15.55 | $15.55 | $15.55 | 13,251 |
| 2023-03-23 | $15.59 | $15.60 | $15.47 | $15.47 | $15.47 | 1,421 |
| 2023-03-22 | $15.50 | $15.57 | $15.46 | $15.50 | $15.50 | 3,005 |
| 2023-03-21 | $15.52 | $15.52 | $15.33 | $15.50 | $15.50 | 3,412 |
| 2023-03-20 | $15.39 | $15.50 | $15.39 | $15.50 | $15.50 | 13,579 |
| 2023-03-17 | $15.39 | $15.50 | $15.39 | $15.48 | $15.48 | 54,381 |
| 2023-03-16 | $15.35 | $15.53 | $15.26 | $15.48 | $15.48 | 10,464 |
| 2023-03-15 | $15.41 | $15.44 | $15.33 | $15.44 | $15.44 | 145,730 |
| 2023-03-14 | $15.17 | $15.74 | $15.17 | $15.63 | $15.63 | 1,503 |
| 2023-03-13 | $15.66 | $15.81 | $15.66 | $15.75 | $15.75 | 2,358 |
| 2023-03-10 | $15.63 | $15.65 | $15.63 | $15.64 | $15.64 | 552 |
| 2023-03-09 | $15.72 | $15.72 | $15.56 | $15.56 | $15.56 | 1,391 |
| 2023-03-08 | $15.71 | $15.71 | $15.70 | $15.70 | $15.70 | 1,683 |
| 2023-03-07 | $15.81 | $15.81 | $15.78 | $15.78 | $15.78 | 785 |
| 2023-03-06 | $15.98 | $16.01 | $15.98 | $16.01 | $16.01 | 130 |
| 2023-03-03 | $16.02 | $16.18 | $16.01 | $16.18 | $16.18 | 4,880 |
| 2023-03-02 | $15.98 | $15.98 | $15.97 | $15.97 | $15.97 | 409 |
| 2023-03-01 | $15.89 | $16.04 | $15.89 | $16.04 | $16.04 | 1,975 |
| 2023-02-28 | $15.83 | $15.87 | $15.82 | $15.87 | $15.87 | 1,154 |
| 2023-02-27 | $15.80 | $15.83 | $15.79 | $15.83 | $15.83 | 1,625 |
| 2023-02-24 | $15.73 | $15.78 | $15.72 | $15.75 | $15.75 | 4,133 |
| 2023-02-23 | $15.86 | $15.86 | $15.83 | $15.86 | $15.86 | 1,657 |
| 2023-02-22 | $15.93 | $15.93 | $15.83 | $15.83 | $15.83 | 3,310 |
| 2023-02-21 | $15.98 | $16.00 | $15.95 | $15.95 | $15.95 | 5,063 |
| 2023-02-17 | $15.88 | $15.93 | $15.88 | $15.93 | $15.93 | 1,109 |
| 2023-02-16 | $16.05 | $16.05 | $16.02 | $16.02 | $16.02 | 834 |
| 2023-02-15 | $16.11 | $16.11 | $15.99 | $16.03 | $16.03 | 1,919 |
| 2023-02-14 | $16.06 | $16.25 | $16.06 | $16.23 | $16.23 | 10,049 |
| 2023-02-13 | $16.25 | $16.25 | $16.16 | $16.17 | $16.17 | 21,808 |
| 2023-02-10 | $16.16 | $16.26 | $16.13 | $16.26 | $16.26 | 7,887 |
| 2023-02-09 | $16.13 | $16.13 | $16.01 | $16.03 | $16.03 | 5,275 |
| 2023-02-08 | $16.08 | $16.13 | $16.03 | $16.11 | $16.11 | 1,084 |
| 2023-02-07 | $15.97 | $16.12 | $15.97 | $16.11 | $16.11 | 469 |
| 2023-02-06 | $15.88 | $15.90 | $15.70 | $15.90 | $15.90 | 1,630 |
| 2023-02-03 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 126 |
| 2023-02-02 | $16.35 | $16.39 | $16.26 | $16.26 | $16.26 | 1,721 |
| 2023-02-01 | $16.54 | $16.54 | $16.30 | $16.42 | $16.42 | 2,225 |
| 2023-01-31 | $16.50 | $16.73 | $16.50 | $16.69 | $16.69 | 6,455 |
| 2023-01-30 | $16.52 | $16.62 | $16.47 | $16.47 | $16.47 | 1,772 |
| 2023-01-27 | $16.75 | $16.75 | $16.57 | $16.64 | $16.64 | 7,586 |
| 2023-01-26 | $16.71 | $16.77 | $16.71 | $16.77 | $16.77 | 1,625 |
| 2023-01-25 | $16.73 | $16.73 | $16.68 | $16.68 | $16.68 | 291 |
| 2023-01-24 | $16.74 | $16.74 | $16.64 | $16.70 | $16.70 | 1,134 |
| 2023-01-23 | $16.72 | $16.78 | $16.71 | $16.77 | $16.77 | 2,514 |
| 2023-01-20 | $16.72 | $16.76 | $16.69 | $16.73 | $16.73 | 1,635 |
| 2023-01-19 | $16.73 | $16.73 | $16.70 | $16.71 | $16.71 | 1,292 |
| 2023-01-18 | $16.84 | $16.84 | $16.58 | $16.58 | $16.58 | 3,396 |
| 2023-01-17 | $16.62 | $16.76 | $16.62 | $16.76 | $16.76 | 3,408 |
| 2023-01-13 | $16.58 | $16.65 | $16.56 | $16.65 | $16.65 | 1,350 |
| 2023-01-12 | $16.54 | $16.55 | $16.54 | $16.54 | $16.54 | 355 |
| 2023-01-11 | $16.34 | $16.36 | $16.34 | $16.36 | $16.36 | 617 |
| 2023-01-10 | $16.25 | $16.25 | $16.21 | $16.21 | $16.21 | 745 |
| 2023-01-09 | $16.32 | $16.44 | $16.30 | $16.30 | $16.30 | 28,799 |
| 2023-01-06 | $16.18 | $16.18 | $16.17 | $16.17 | $16.17 | 187 |
| 2023-01-05 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 161 |
| 2023-01-04 | $16.24 | $16.24 | $16.19 | $16.23 | $16.23 | 389 |
| 2023-01-03 | $16.88 | $16.88 | $16.47 | $16.49 | $16.49 | 2,239 |
| 2022-12-30 | $16.81 | $16.90 | $16.73 | $16.86 | $16.86 | 21,649 |
| 2022-12-29 | $16.75 | $16.77 | $16.75 | $16.77 | $16.77 | 432 |
| 2022-12-28 | $16.99 | $16.99 | $16.84 | $16.94 | $16.82 | 41,290 |
| 2022-12-27 | $16.79 | $17.06 | $14.72 | $17.06 | $16.95 | 46,783 |
| 2022-12-23 | $16.87 | $17.02 | $16.87 | $16.95 | $16.84 | 21,523 |
| 2022-12-22 | $16.99 | $17.00 | $16.80 | $16.80 | $16.69 | 158,425 |
| 2022-12-21 | $17.07 | $17.08 | $17.04 | $17.08 | $16.96 | 159,578 |
| 2022-12-20 | $16.96 | $16.97 | $16.90 | $16.95 | $16.84 | 134,554 |
| 2022-12-19 | $16.84 | $16.90 | $16.84 | $16.90 | $16.78 | 12,804 |
| 2022-12-16 | $17.11 | $17.14 | $17.11 | $17.14 | $17.02 | 1,329 |
| 2022-12-15 | $17.23 | $17.25 | $17.23 | $17.25 | $17.13 | 283 |
| 2022-12-14 | $17.39 | $17.39 | $17.30 | $17.33 | $17.21 | 1,320 |
| 2022-12-13 | $17.43 | $17.45 | $17.38 | $17.45 | $17.33 | 4,779 |
| 2022-12-12 | $17.12 | $17.16 | $17.11 | $17.14 | $17.03 | 3,607 |
| 2022-12-09 | $16.93 | $17.02 | $16.93 | $17.02 | $16.90 | 1,097 |
| 2022-12-08 | $16.93 | $16.94 | $16.93 | $16.94 | $16.83 | 686 |
| 2022-12-07 | $16.86 | $16.86 | $16.86 | $16.86 | $16.75 | 128 |
| 2022-12-06 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 1,306 |
| 2022-12-05 | $17.10 | $17.10 | $16.82 | $16.82 | $16.71 | 631 |
| 2022-12-02 | $15.58 | $17.33 | $15.58 | $17.27 | $17.15 | 3,635 |
| 2022-12-01 | $17.44 | $17.51 | $17.44 | $17.51 | $17.51 | 1,396 |
| 2022-11-30 | $17.43 | $17.57 | $17.43 | $17.57 | $17.57 | 4,246 |
| 2022-11-29 | $17.36 | $17.43 | $17.36 | $17.43 | $17.43 | 2,881 |
| 2022-11-28 | $17.20 | $17.35 | $17.20 | $17.35 | $17.35 | 40,463 |
| 2022-11-25 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 456 |
| 2022-11-23 | $17.64 | $17.67 | $17.56 | $17.64 | $17.64 | 23,241 |
| 2022-11-22 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 55 |
| 2022-11-21 | $17.32 | $17.41 | $17.32 | $17.41 | $17.41 | 376 |
| 2022-11-18 | $17.31 | $17.33 | $17.22 | $17.32 | $17.32 | 1,368 |
| 2022-11-17 | $15.84 | $18.05 | $15.50 | $17.39 | $17.39 | 2,662 |
| 2022-11-16 | $17.45 | $17.62 | $17.44 | $17.60 | $17.60 | 4,396 |
| 2022-11-15 | $17.55 | $17.74 | $17.55 | $17.74 | $17.74 | 4,593 |
| 2022-11-14 | $17.75 | $17.75 | $17.58 | $17.58 | $17.58 | 1,052 |
| 2022-11-11 | $17.70 | $17.71 | $17.70 | $17.71 | $17.71 | 11,237 |
| 2022-11-10 | $17.49 | $17.50 | $17.46 | $17.50 | $17.50 | 1,516 |
| 2022-11-09 | $17.48 | $17.62 | $17.32 | $17.32 | $17.32 | 4,636 |
| 2022-11-08 | $17.85 | $17.85 | $17.68 | $17.68 | $17.68 | 295 |
| 2022-11-07 | $17.97 | $18.32 | $17.90 | $17.90 | $17.90 | 1,598 |
| 2022-11-04 | $15.97 | $17.95 | $15.67 | $17.95 | $17.95 | 2,316 |
| 2022-11-03 | $17.24 | $17.37 | $17.24 | $17.30 | $17.30 | 1,107 |
| 2022-11-02 | $17.37 | $17.50 | $17.37 | $17.40 | $17.40 | 1,017 |
| 2022-11-01 | $17.28 | $17.47 | $17.24 | $17.31 | $17.31 | 14,629 |
| 2022-10-31 | $17.07 | $17.23 | $17.07 | $17.23 | $17.23 | 452 |
| 2022-10-28 | $16.94 | $17.09 | $16.94 | $17.09 | $17.09 | 3,030 |
| 2022-10-27 | $17.24 | $17.25 | $17.19 | $17.24 | $17.24 | 154,866 |
| 2022-10-26 | $17.27 | $17.36 | $17.27 | $17.36 | $17.36 | 320 |
| 2022-10-25 | $17.09 | $17.17 | $17.09 | $17.16 | $17.16 | 6,818 |
| 2022-10-24 | $16.95 | $17.02 | $16.95 | $16.99 | $16.99 | 2,166 |
| 2022-10-21 | $16.91 | $16.97 | $16.90 | $16.97 | $16.97 | 640 |
| 2022-10-20 | $17.03 | $17.03 | $16.91 | $16.94 | $16.94 | 6,370 |
| 2022-10-19 | $16.96 | $16.96 | $16.88 | $16.88 | $16.88 | 8,186 |
| 2022-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 11 |
| 2022-10-17 | $17.17 | $17.17 | $17.13 | $17.17 | $17.17 | 5,322 |
| 2022-10-14 | $17.40 | $17.40 | $17.22 | $17.22 | $17.22 | 4,088 |
| 2022-10-13 | $17.55 | $17.64 | $17.49 | $17.63 | $17.63 | 12,975 |
| 2022-10-12 | $17.51 | $17.52 | $17.42 | $17.42 | $17.42 | 10,923 |
| 2022-10-11 | $17.51 | $17.59 | $17.48 | $17.48 | $17.48 | 78,231 |
| 2022-10-10 | $17.85 | $17.85 | $17.61 | $17.61 | $17.61 | 4,864 |
| 2022-10-07 | $17.71 | $17.76 | $17.71 | $17.76 | $17.76 | 324 |
| 2022-10-06 | $17.69 | $17.72 | $17.64 | $17.72 | $17.72 | 483 |
| 2022-10-05 | $17.60 | $17.70 | $17.60 | $17.70 | $17.70 | 1,469 |
| 2022-10-04 | $17.56 | $17.57 | $17.52 | $17.52 | $17.52 | 4,759 |
| 2022-10-03 | $17.17 | $17.22 | $17.08 | $17.18 | $17.18 | 12,780 |
| 2022-09-30 | $17.06 | $17.10 | $16.93 | $16.93 | $16.93 | 8,877 |
| 2022-09-29 | $17.03 | $17.15 | $17.00 | $17.11 | $17.11 | 18,479 |
| 2022-09-28 | $16.90 | $17.15 | $16.90 | $17.15 | $17.15 | 454 |
| 2022-09-27 | $16.83 | $16.98 | $16.74 | $16.82 | $16.82 | 92,640 |
| 2022-09-26 | $17.04 | $17.04 | $16.71 | $16.83 | $16.83 | 62,233 |
| 2022-09-23 | $17.05 | $17.23 | $16.97 | $17.19 | $17.19 | 154,375 |
| 2022-09-22 | $18.07 | $18.07 | $17.80 | $17.80 | $17.80 | 3,161 |
| 2022-09-21 | $17.93 | $18.10 | $17.93 | $17.99 | $17.99 | 4,548 |
| 2022-09-20 | $24.18 | $24.23 | $24.17 | $24.18 | $18.01 | 2,000 |
| 2022-09-19 | $23.95 | $24.10 | $23.95 | $24.10 | $17.95 | 325 |
| 2022-09-16 | $24.04 | $24.04 | $24.04 | $24.04 | $17.91 | 6 |
| 2022-09-15 | $24.17 | $24.17 | $24.17 | $24.17 | $18.00 | 86 |
| 2022-09-14 | $24.85 | $24.85 | $24.85 | $24.85 | $18.52 | 6 |
| 2022-09-13 | $24.69 | $24.70 | $24.69 | $24.70 | $18.40 | 7,720 |
| 2022-09-12 | $24.70 | $24.81 | $24.70 | $24.81 | $24.81 | 820 |
| 2022-09-09 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 172 |
| 2022-09-08 | $23.82 | $23.98 | $23.82 | $23.96 | $23.96 | 2,131 |
| 2022-09-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 22 |
| 2022-09-06 | $24.28 | $24.28 | $24.17 | $24.18 | $24.18 | 47,763 |
| 2022-09-02 | $24.50 | $24.52 | $24.45 | $24.52 | $24.52 | 46,732 |
| 2022-09-01 | $24.77 | $24.77 | $24.55 | $24.55 | $24.55 | 71,702 |
| 2022-08-31 | $25.02 | $25.02 | $24.93 | $24.98 | $24.98 | 4,627 |
| 2022-08-30 | $25.21 | $25.25 | $25.19 | $25.25 | $25.25 | 63,990 |
| 2022-08-29 | $25.74 | $25.77 | $24.67 | $25.73 | $25.73 | 113,782 |
| 2022-08-26 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 86 |
| 2022-08-25 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 21 |
| 2022-08-24 | $25.47 | $25.63 | $25.44 | $25.63 | $25.63 | 567 |
| 2022-08-23 | $25.50 | $25.85 | $25.45 | $25.48 | $25.48 | 8,028 |
| 2022-08-22 | $25.24 | $25.40 | $25.24 | $25.40 | $25.40 | 2,390 |
| 2022-08-19 | $24.94 | $25.05 | $24.94 | $25.05 | $25.05 | 499 |
| 2022-08-18 | $25.07 | $25.08 | $24.94 | $24.94 | $24.94 | 4,128 |
| 2022-08-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 154 |
| 2022-08-16 | $24.98 | $25.01 | $24.86 | $24.98 | $24.98 | 1,246 |
| 2022-08-15 | $24.52 | $25.06 | $24.52 | $25.05 | $25.05 | 685 |
| 2022-08-12 | $25.22 | $25.32 | $25.22 | $25.32 | $25.32 | 471 |
| 2022-08-11 | $25.36 | $25.36 | $25.06 | $25.26 | $25.26 | 4,204 |
| 2022-08-10 | $24.56 | $24.77 | $24.56 | $24.77 | $24.77 | 437 |
| 2022-08-09 | $24.33 | $24.37 | $24.33 | $24.37 | $24.37 | 1,023 |
| 2022-08-08 | $24.13 | $24.33 | $24.09 | $24.09 | $24.09 | 21,355 |
| 2022-08-05 | $24.06 | $24.30 | $24.06 | $24.10 | $24.10 | 611 |
| 2022-08-04 | $24.21 | $24.31 | $24.19 | $24.28 | $24.28 | 5,254 |
| 2022-08-03 | $24.29 | $24.29 | $24.08 | $24.27 | $24.27 | 1,023 |
| 2022-08-02 | $24.25 | $24.39 | $24.14 | $24.14 | $24.14 | 2,373 |
| 2022-08-01 | $24.31 | $24.65 | $24.31 | $24.65 | $24.65 | 70,296 |
| 2022-07-29 | $25.15 | $25.15 | $25.06 | $25.06 | $25.06 | 2,753 |
| 2022-07-28 | $24.86 | $24.88 | $24.76 | $24.84 | $24.84 | 2,524 |
| 2022-07-27 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 192 |
| 2022-07-26 | $24.58 | $24.58 | $24.55 | $24.55 | $24.55 | 254 |
| 2022-07-25 | $24.32 | $24.33 | $24.32 | $24.33 | $24.33 | 636 |
| 2022-07-22 | $24.17 | $24.17 | $23.88 | $23.93 | $23.93 | 4,354 |
| 2022-07-21 | $24.09 | $24.09 | $23.95 | $23.96 | $23.96 | 557 |
| 2022-07-20 | $24.03 | $24.20 | $24.03 | $24.20 | $24.20 | 598 |
| 2022-07-19 | $23.92 | $24.05 | $23.92 | $24.02 | $24.02 | 1,449 |
| 2022-07-18 | $24.20 | $24.20 | $24.07 | $24.07 | $24.07 | 1,390 |
| 2022-07-15 | $23.45 | $23.52 | $23.35 | $23.52 | $23.52 | 353 |
| 2022-07-14 | $23.19 | $23.31 | $23.12 | $23.21 | $23.21 | 17,072 |
| 2022-07-13 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 24 |
| 2022-07-12 | $23.63 | $23.63 | $23.17 | $23.17 | $23.17 | 7,931 |
| 2022-07-11 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 1,318 |
| 2022-07-08 | $23.62 | $23.91 | $23.62 | $23.91 | $23.91 | 469 |
| 2022-07-07 | $23.48 | $23.74 | $23.48 | $23.67 | $23.67 | 1,990 |
| 2022-07-06 | $22.95 | $22.95 | $22.82 | $22.84 | $22.84 | 745 |
| 2022-07-05 | $22.99 | $23.12 | $22.99 | $23.12 | $23.12 | 696 |
| 2022-07-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 277 |
| 2022-06-30 | $24.52 | $24.52 | $24.29 | $24.29 | $24.29 | 439 |
| 2022-06-29 | $25.26 | $25.35 | $25.22 | $25.22 | $25.22 | 948 |
| 2022-06-28 | $25.47 | $25.48 | $25.47 | $25.47 | $25.47 | 575 |
| 2022-06-27 | $25.17 | $25.22 | $25.17 | $25.22 | $25.22 | 420 |
| 2022-06-24 | $25.15 | $25.15 | $25.08 | $25.08 | $25.08 | 630 |
| 2022-06-23 | $25.41 | $25.41 | $24.92 | $25.00 | $25.00 | 4,169 |
| 2022-06-22 | $25.60 | $25.77 | $25.56 | $25.73 | $25.73 | 201,131 |
| 2022-06-21 | $26.15 | $26.18 | $25.99 | $26.02 | $26.02 | 6,339 |
| 2022-06-17 | $26.28 | $26.28 | $26.19 | $26.19 | $26.19 | 3,903 |
| 2022-06-16 | $26.68 | $26.93 | $26.68 | $26.83 | $26.83 | 1,818 |
| 2022-06-15 | $26.83 | $26.83 | $26.61 | $26.70 | $26.70 | 2,119 |
| 2022-06-14 | $26.77 | $26.82 | $26.36 | $26.55 | $26.55 | 1,748 |
| 2022-06-13 | $27.48 | $27.51 | $27.22 | $27.33 | $27.33 | 10,262 |
| 2022-06-10 | $27.63 | $27.89 | $27.55 | $27.76 | $27.76 | 3,349 |
| 2022-06-09 | $27.67 | $28.08 | $27.67 | $27.98 | $27.98 | 2,653 |
| 2022-06-08 | $28.25 | $28.25 | $27.92 | $27.92 | $27.92 | 3,687 |
| 2022-06-07 | $27.88 | $28.15 | $27.87 | $28.09 | $28.09 | 973 |
| 2022-06-06 | $28.00 | $28.00 | $27.92 | $27.98 | $27.98 | 2,393 |
| 2022-06-03 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 42 |
| 2022-06-02 | $27.46 | $27.63 | $27.37 | $27.63 | $27.63 | 262 |
| 2022-06-01 | $27.16 | $27.35 | $27.16 | $27.28 | $27.28 | 1,909 |
| 2022-05-31 | $27.08 | $27.11 | $27.04 | $27.04 | $27.04 | 1,279 |
| 2022-05-27 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 139 |
| 2022-05-26 | $27.13 | $27.57 | $27.13 | $27.29 | $27.29 | 1,098 |
| 2022-05-25 | $27.14 | $27.17 | $27.09 | $27.16 | $27.16 | 2,647 |
| 2022-05-24 | $27.08 | $27.13 | $27.04 | $27.13 | $27.13 | 849 |
| 2022-05-23 | $26.90 | $27.21 | $26.88 | $27.21 | $27.21 | 1,208 |
| 2022-05-20 | $26.89 | $26.91 | $26.87 | $26.87 | $26.87 | 1,209 |
| 2022-05-19 | $26.61 | $26.94 | $26.61 | $26.87 | $26.87 | 1,546 |
| 2022-05-18 | $26.59 | $26.66 | $26.54 | $26.62 | $26.62 | 1,037 |
| 2022-05-17 | $27.21 | $27.28 | $27.02 | $27.02 | $27.02 | 5,612 |
| 2022-05-16 | $27.04 | $27.04 | $26.97 | $26.97 | $26.97 | 1,483 |
| 2022-05-13 | $26.33 | $26.55 | $26.28 | $26.49 | $26.49 | 3,184 |
| 2022-05-12 | $26.20 | $26.42 | $26.20 | $26.37 | $26.37 | 2,309 |
| 2022-05-11 | $26.28 | $26.29 | $26.25 | $26.25 | $26.25 | 1,263 |
| 2022-05-10 | $25.80 | $25.80 | $25.63 | $25.63 | $25.63 | 3,755 |
| 2022-05-09 | $26.06 | $26.06 | $25.71 | $25.71 | $25.71 | 2,852 |
| 2022-05-06 | $27.14 | $27.15 | $26.95 | $26.95 | $26.95 | 7,014 |
| 2022-05-05 | $27.26 | $27.43 | $26.69 | $27.18 | $27.18 | 10,399 |
| 2022-05-04 | $26.82 | $27.19 | $26.82 | $27.14 | $27.14 | 2,553 |
| 2022-05-03 | $26.56 | $26.67 | $26.33 | $26.33 | $26.33 | 6,414 |
| 2022-05-02 | $26.36 | $26.51 | $26.36 | $26.51 | $26.51 | 399 |
| 2022-04-29 | $26.62 | $26.78 | $26.47 | $26.47 | $26.47 | 13,916 |
| 2022-04-28 | $26.53 | $26.98 | $26.40 | $26.59 | $26.59 | 1,125 |
| 2022-04-27 | $26.63 | $26.63 | $26.57 | $26.62 | $26.62 | 568 |
| 2022-04-26 | $26.46 | $26.49 | $26.37 | $26.37 | $26.37 | 6,998 |
| 2022-04-25 | $25.89 | $27.02 | $25.88 | $27.02 | $27.02 | 8,553 |
| 2022-04-22 | $26.78 | $26.78 | $26.40 | $26.40 | $26.40 | 4,275 |
| 2022-04-21 | $27.17 | $27.17 | $26.83 | $26.93 | $26.93 | 1,950 |
| 2022-04-20 | $27.08 | $27.08 | $26.75 | $26.98 | $26.98 | 10,013 |
| 2022-04-19 | $27.26 | $27.26 | $27.00 | $27.00 | $27.00 | 2,147 |
| 2022-04-18 | $27.79 | $27.99 | $27.77 | $27.77 | $27.77 | 3,268 |
| 2022-04-14 | $27.01 | $27.29 | $26.86 | $27.21 | $27.21 | 3,514 |
| 2022-04-13 | $26.68 | $27.10 | $26.68 | $26.98 | $26.98 | 12,625 |
| 2022-04-12 | $26.45 | $26.67 | $26.40 | $26.45 | $26.45 | 1,617 |
| 2022-04-11 | $25.94 | $26.02 | $25.85 | $25.89 | $25.89 | 14,594 |
| 2022-04-08 | $25.99 | $26.11 | $25.99 | $26.05 | $26.05 | 610 |
| 2022-04-07 | $25.55 | $25.75 | $25.55 | $25.75 | $25.75 | 505 |
| 2022-04-06 | $25.75 | $25.75 | $25.56 | $25.62 | $25.62 | 1,354 |
| 2022-04-05 | $26.10 | $26.10 | $25.78 | $25.78 | $25.78 | 17,803 |
| 2022-04-04 | $25.86 | $25.86 | $25.65 | $25.69 | $25.69 | 1,126 |
| 2022-04-01 | $25.38 | $25.44 | $25.38 | $25.44 | $25.44 | 470 |
| 2022-03-31 | $25.96 | $25.96 | $25.45 | $25.49 | $25.49 | 2,503 |
| 2022-03-30 | $25.85 | $25.95 | $25.75 | $25.75 | $25.75 | 1,611 |
| 2022-03-29 | $25.32 | $25.32 | $25.08 | $25.26 | $25.26 | 12,587 |
| 2022-03-28 | $25.91 | $26.07 | $25.63 | $25.63 | $25.63 | 378,448 |
| 2022-03-25 | $26.53 | $26.71 | $26.33 | $26.63 | $26.63 | 4,999 |
| 2022-03-24 | $26.75 | $26.84 | $26.52 | $26.67 | $26.67 | 3,711 |
| 2022-03-23 | $26.58 | $26.67 | $26.48 | $26.55 | $26.55 | 14,487 |
| 2022-03-22 | $25.90 | $27.00 | $25.65 | $26.63 | $26.63 | 7,783 |
| 2022-03-21 | $25.39 | $25.91 | $25.39 | $25.91 | $25.91 | 7,573 |
| 2022-03-18 | $25.17 | $25.33 | $24.92 | $25.01 | $25.01 | 6,932 |
| 2022-03-17 | $25.35 | $26.43 | $25.32 | $25.69 | $25.69 | 66,347 |
| 2022-03-16 | $24.67 | $25.59 | $24.20 | $24.39 | $24.39 | 22,015 |
| 2022-03-15 | $24.01 | $24.30 | $23.95 | $24.19 | $24.19 | 2,148 |
| 2022-03-14 | $24.92 | $25.33 | $24.50 | $24.85 | $24.85 | 10,265 |
| 2022-03-11 | $25.20 | $26.63 | $25.20 | $25.70 | $25.70 | 98,565 |
| 2022-03-10 | $25.49 | $26.38 | $25.21 | $25.29 | $25.29 | 56,606 |
| 2022-03-09 | $26.28 | $26.37 | $25.28 | $25.60 | $25.60 | 10,723 |
| 2022-03-08 | $27.57 | $29.79 | $26.94 | $27.63 | $27.63 | 21,959 |
| 2022-03-07 | $26.86 | $27.57 | $26.73 | $27.56 | $27.56 | 10,881 |
| 2022-03-04 | $26.18 | $26.30 | $25.84 | $26.12 | $26.12 | 4,153 |
| 2022-03-03 | $25.36 | $26.30 | $25.36 | $25.67 | $25.67 | 4,326 |
| 2022-03-02 | $24.83 | $25.23 | $24.83 | $25.17 | $25.17 | 4,772 |
| 2022-03-01 | $24.18 | $24.31 | $24.18 | $24.27 | $24.27 | 2,133 |
| 2022-02-28 | $23.32 | $23.35 | $23.24 | $23.24 | $23.24 | 139,239 |
| 2022-02-25 | $22.96 | $22.96 | $22.64 | $22.79 | $22.79 | 4,866 |
| 2022-02-24 | $24.12 | $26.53 | $23.13 | $23.25 | $23.25 | 22,165 |
| 2022-02-23 | $22.92 | $23.01 | $22.91 | $22.94 | $22.94 | 2,200 |
| 2022-02-22 | $23.05 | $23.05 | $22.73 | $22.85 | $22.85 | 12,486 |
| 2022-02-18 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 84 |
| 2022-02-17 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 12 |
| 2022-02-16 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 55 |
| 2022-02-15 | $22.15 | $22.15 | $22.07 | $22.07 | $22.07 | 380 |
| 2022-02-14 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 141 |
| 2022-02-11 | $22.23 | $22.24 | $22.18 | $22.18 | $22.18 | 1,715 |
| 2022-02-10 | $22.28 | $22.30 | $21.94 | $21.94 | $21.94 | 27,657 |
| 2022-02-09 | $22.12 | $22.12 | $22.06 | $22.06 | $22.06 | 760 |
| 2022-02-08 | $21.83 | $21.88 | $21.83 | $21.88 | $21.88 | 239 |
| 2022-02-07 | $21.93 | $22.04 | $21.93 | $22.04 | $22.04 | 215 |
| 2022-02-04 | $22.13 | $22.13 | $22.07 | $22.07 | $22.07 | 156,113 |
| 2022-02-03 | $21.90 | $21.94 | $21.90 | $21.94 | $21.94 | 121 |
| 2022-02-02 | $22.06 | $22.06 | $22.01 | $22.01 | $22.01 | 1,229 |
| 2022-02-01 | $21.81 | $21.90 | $21.81 | $21.90 | $21.90 | 235 |
| 2022-01-31 | $21.85 | $21.85 | $21.62 | $21.72 | $21.72 | 900 |
| 2022-01-28 | $21.76 | $21.76 | $21.62 | $21.62 | $21.62 | 200 |
| 2022-01-27 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 17 |
| 2022-01-26 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 26 |
| 2022-01-25 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 61 |
| 2022-01-24 | $20.85 | $21.10 | $20.85 | $21.10 | $21.10 | 519 |
| 2022-01-21 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 17 |
| 2022-01-20 | $21.38 | $21.38 | $21.14 | $21.14 | $21.14 | 1,395 |
| 2022-01-19 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 67 |
| 2022-01-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 83 |
| 2022-01-14 | $20.75 | $20.82 | $20.75 | $20.82 | $20.82 | 15,005 |
| 2022-01-13 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 48 |
| 2022-01-12 | $20.93 | $21.01 | $20.93 | $21.01 | $21.01 | 860 |
| 2022-01-11 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 67 |
| 2022-01-10 | $20.37 | $20.37 | $20.32 | $20.35 | $20.35 | 1,106 |
| 2022-01-07 | $20.34 | $20.35 | $20.32 | $20.35 | $20.35 | 5,171 |
| 2022-01-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 1 |
| 2022-01-05 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 9 |
| 2022-01-04 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 4 |
| 2022-01-03 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 24 |
| 2021-12-31 | $20.12 | $20.12 | $20.06 | $20.06 | $20.06 | 180 |
| 2021-12-30 | $20.17 | $20.17 | $20.02 | $20.02 | $20.02 | 301 |
| 2021-12-29 | $20.36 | $20.36 | $20.24 | $20.24 | $20.24 | 176 |
| 2021-12-28 | $20.30 | $20.31 | $20.21 | $20.21 | $20.21 | 518 |
| 2021-12-27 | $20.44 | $20.44 | $20.31 | $20.31 | $20.31 | 346 |
| 2021-12-23 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 33 |
| 2021-12-22 | $20.02 | $20.07 | $20.01 | $20.01 | $20.01 | 506 |
| 2021-12-21 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 4 |
| 2021-12-20 | $19.25 | $19.40 | $19.25 | $19.40 | $19.40 | 118 |
| 2021-12-17 | $19.57 | $19.58 | $19.55 | $19.58 | $19.58 | 1,072 |
| 2021-12-16 | $19.64 | $19.64 | $19.61 | $19.61 | $19.61 | 291 |
| 2021-12-15 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 14 |
| 2021-12-14 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 51 |
| 2021-12-13 | $19.57 | $19.60 | $19.57 | $19.60 | $19.60 | 339 |
| 2021-12-10 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 51 |
| 2021-12-09 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 4 |
| 2021-12-08 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 4 |
| 2021-12-07 | $19.67 | $19.67 | $19.57 | $19.57 | $19.57 | 332 |
| 2021-12-06 | $19.52 | $19.52 | $19.45 | $19.45 | $19.45 | 141 |
| 2021-12-03 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 8 |
| 2021-12-02 | $19.31 | $19.41 | $19.31 | $19.41 | $19.41 | 524 |
| 2021-12-01 | $19.46 | $19.46 | $19.31 | $19.31 | $19.31 | 202 |
| 2021-11-30 | $19.52 | $19.52 | $19.50 | $19.50 | $19.50 | 143 |
| 2021-11-29 | $20.12 | $20.13 | $19.91 | $19.91 | $19.91 | 2,358 |
| 2021-11-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 2 |
| 2021-11-24 | $20.72 | $20.79 | $20.72 | $20.79 | $20.79 | 169 |
| 2021-11-23 | $20.77 | $20.85 | $20.77 | $20.85 | $20.85 | 199 |
| 2021-11-22 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 7 |
| 2021-11-19 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 205 |
| 2021-11-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 112 |
| 2021-11-17 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 18 |
| 2021-11-16 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 21 |
| 2021-11-15 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 38 |
| 2021-11-12 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 220 |
| 2021-11-11 | $20.84 | $20.95 | $20.84 | $20.87 | $20.87 | 1,915 |
| 2021-11-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 40 |
| 2021-11-09 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 26 |
| 2021-11-08 | $20.90 | $20.90 | $20.79 | $20.79 | $20.79 | 544 |
| 2021-11-05 | $20.60 | $20.91 | $20.60 | $20.83 | $20.83 | 2,606 |
| 2021-11-04 | $20.97 | $20.97 | $20.73 | $20.76 | $20.76 | 5,543 |
| 2021-11-03 | $20.99 | $21.02 | $20.95 | $20.95 | $20.95 | 2,883 |
| 2021-11-02 | $21.11 | $21.13 | $21.07 | $21.07 | $21.07 | 3,742 |
| 2021-11-01 | $21.11 | $21.11 | $21.07 | $21.07 | $21.07 | 773 |
| 2021-10-29 | $21.02 | $21.06 | $21.02 | $21.06 | $21.06 | 2,375 |
| 2021-10-28 | $21.11 | $21.15 | $21.11 | $21.15 | $21.15 | 292 |
| 2021-10-27 | $21.25 | $21.25 | $21.20 | $21.20 | $21.20 | 317 |
| 2021-10-26 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 44 |
| 2021-10-25 | $21.42 | $21.49 | $21.38 | $21.49 | $21.49 | 674 |
| 2021-10-22 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 26 |
| 2021-10-21 | $21.00 | $21.00 | $20.93 | $21.00 | $21.00 | 1,639 |
| 2021-10-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 334 |
| 2021-10-19 | $21.30 | $21.30 | $21.09 | $21.09 | $21.09 | 159 |
| 2021-10-18 | $21.19 | $21.19 | $21.02 | $21.02 | $21.02 | 224 |
| 2021-10-15 | $21.28 | $21.31 | $21.28 | $21.29 | $21.29 | 1,290 |
| 2021-10-14 | $21.37 | $21.37 | $21.23 | $21.23 | $21.23 | 1,492 |
| 2021-10-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 23 |
| 2021-10-12 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 39 |
| 2021-10-11 | $21.10 | $21.10 | $20.92 | $20.92 | $20.92 | 257 |
| 2021-10-08 | $21.00 | $21.00 | $20.91 | $20.91 | $20.91 | 993 |
| 2021-10-07 | $20.70 | $20.96 | $20.70 | $20.96 | $20.96 | 426 |
| 2021-10-06 | $20.85 | $20.85 | $20.74 | $20.74 | $20.74 | 1,091 |
| 2021-10-05 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 75 |
| 2021-10-04 | $20.98 | $20.99 | $20.91 | $20.91 | $20.91 | 1,008 |
| 2021-10-01 | $20.61 | $20.61 | $20.59 | $20.59 | $20.59 | 506 |
| 2021-09-30 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 41 |
| 2021-09-29 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 41 |
| 2021-09-28 | $20.51 | $20.51 | $20.47 | $20.47 | $20.47 | 300 |
| 2021-09-27 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 100 |
| 2021-09-24 | $20.07 | $20.25 | $20.07 | $20.25 | $20.25 | 100 |
| 2021-09-23 | $20.08 | $20.18 | $20.08 | $20.18 | $20.18 | 250 |
| 2021-09-22 | $19.98 | $20.04 | $19.98 | $19.99 | $19.99 | 864 |
| 2021-09-21 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 510 |
| 2021-09-20 | $19.80 | $19.80 | $19.78 | $19.78 | $19.78 | 510 |
| 2021-09-17 | $20.26 | $20.26 | $20.03 | $20.03 | $20.03 | 844 |
| 2021-09-16 | $20.23 | $20.29 | $20.20 | $20.29 | $20.29 | 557 |
| 2021-09-15 | $20.39 | $20.45 | $20.39 | $20.45 | $20.45 | 490,482 |
Hartford Schroders Commodity Strategy ETF (HCOM) News Headlines
Recent Hartford Schroders Commodity Strategy ETF (HCOM) News
Similar Companies to Hartford Schroders Commodity Strategy ETF (HCOM) 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 | -- | -- | -- |