Hartford Core Bond ETF (HCRB) Exchange: BATS
Data as of April 23, 2024
$34.01 ($-0.29) -0.85%
Hartford Core Bond ETF - Daily Information
Click for more stock information on Hartford Core Bond ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $34.12 |
| Previous Close | $34.01 |
| High | $34.12 |
| Low | $33.99 |
| Adjusted Open | $34.12 |
| Previous Adjusted Close | $34.01 |
| Adjusted High | $34.12 |
| Adjusted Low | $33.99 |
About Hartford Core Bond ETF (HCRB)
Hartford Funds ExchangeTraded Trust Hartford Core Bond ETF
Invest in Hartford Core Bond ETF (HCRB)
Historical Stock Data for Hartford Core Bond ETF (HCRB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $34.12 | $34.12 | $33.99 | $34.01 | $34.01 | 67,305 |
| 2024-04-12 | $34.32 | $34.36 | $34.29 | $34.30 | $34.30 | 45,317 |
| 2024-04-11 | $34.23 | $34.24 | $34.12 | $34.16 | $34.16 | 8,115 |
| 2024-04-10 | $34.40 | $34.40 | $34.19 | $34.22 | $34.22 | 8,931 |
| 2024-04-09 | $34.64 | $34.67 | $34.62 | $34.65 | $34.65 | 54,190 |
| 2024-04-08 | $34.51 | $34.54 | $34.47 | $34.53 | $34.53 | 22,482 |
| 2024-04-05 | $34.58 | $34.65 | $34.55 | $34.56 | $34.56 | 3,212 |
| 2024-04-04 | $34.68 | $34.73 | $34.63 | $34.71 | $34.71 | 5,754 |
| 2024-04-03 | $34.57 | $34.63 | $34.48 | $34.61 | $34.61 | 8,778 |
| 2024-04-02 | $34.49 | $34.60 | $34.49 | $34.59 | $34.59 | 12,091 |
| 2024-04-01 | $34.84 | $34.84 | $34.61 | $34.63 | $34.63 | 5,763 |
| 2024-03-28 | $34.90 | $34.93 | $34.85 | $34.86 | $34.86 | 9,510 |
| 2024-03-27 | $34.85 | $34.94 | $34.84 | $34.92 | $34.92 | 13,217 |
| 2024-03-26 | $34.91 | $34.91 | $34.86 | $34.90 | $34.90 | 13,139 |
| 2024-03-25 | $34.91 | $34.91 | $34.86 | $34.87 | $34.87 | 3,754 |
| 2024-03-22 | $34.99 | $34.99 | $34.89 | $34.90 | $34.90 | 7,397 |
| 2024-03-21 | $34.88 | $34.88 | $34.76 | $34.78 | $34.78 | 8,406 |
| 2024-03-20 | $34.76 | $34.77 | $34.69 | $34.73 | $34.73 | 11,184 |
| 2024-03-19 | $34.66 | $34.67 | $34.62 | $34.66 | $34.66 | 13,538 |
| 2024-03-18 | $34.63 | $34.63 | $34.56 | $34.63 | $34.63 | 11,488 |
| 2024-03-15 | $34.64 | $34.65 | $34.61 | $34.63 | $34.63 | 24,504 |
| 2024-03-14 | $34.77 | $34.77 | $34.62 | $34.67 | $34.67 | 61,178 |
| 2024-03-13 | $34.89 | $34.90 | $34.83 | $34.86 | $34.86 | 67,098 |
| 2024-03-12 | $34.90 | $34.94 | $34.86 | $34.88 | $34.88 | 897,625 |
| 2024-03-11 | $34.97 | $34.99 | $34.96 | $34.98 | $34.98 | 8,766 |
| 2024-03-08 | $35.04 | $35.04 | $35.00 | $35.01 | $35.01 | 4,049 |
| 2024-03-07 | $35.00 | $35.00 | $34.90 | $34.95 | $34.95 | 5,481 |
| 2024-03-06 | $34.80 | $34.93 | $34.79 | $34.87 | $34.87 | 10,404 |
| 2024-03-05 | $34.81 | $34.81 | $34.76 | $34.81 | $34.81 | 7,774 |
| 2024-03-04 | $34.69 | $34.69 | $34.63 | $34.68 | $34.68 | 6,013 |
| 2024-03-01 | $34.75 | $34.75 | $34.64 | $34.70 | $34.70 | 4,303 |
| 2024-02-29 | $34.61 | $34.63 | $34.57 | $34.59 | $34.59 | 2,143 |
| 2024-02-28 | $34.54 | $34.54 | $34.47 | $34.51 | $34.51 | 9,081 |
| 2024-02-27 | $34.55 | $34.55 | $34.42 | $34.44 | $34.44 | 7,996 |
| 2024-02-26 | $34.70 | $34.70 | $34.56 | $34.61 | $34.51 | 2,207 |
| 2024-02-23 | $34.59 | $34.70 | $34.58 | $34.69 | $34.59 | 4,737 |
| 2024-02-22 | $34.54 | $34.56 | $34.51 | $34.54 | $34.44 | 2,970 |
| 2024-02-21 | $34.65 | $34.65 | $34.52 | $34.52 | $34.43 | 5,957 |
| 2024-02-20 | $34.57 | $34.60 | $34.57 | $34.60 | $34.50 | 2,200 |
| 2024-02-16 | $34.55 | $34.58 | $34.55 | $34.58 | $34.48 | 1,179 |
| 2024-02-15 | $34.66 | $34.68 | $34.65 | $34.67 | $34.57 | 2,069 |
| 2024-02-14 | $34.46 | $34.56 | $34.46 | $34.55 | $34.45 | 6,703 |
| 2024-02-13 | $34.54 | $34.56 | $34.43 | $34.43 | $34.33 | 3,250 |
| 2024-02-12 | $34.75 | $34.76 | $34.71 | $34.74 | $34.74 | 1,949 |
| 2024-02-09 | $34.70 | $34.72 | $34.66 | $34.71 | $34.71 | 5,554 |
| 2024-02-08 | $34.70 | $34.76 | $34.68 | $34.73 | $34.73 | 2,652 |
| 2024-02-07 | $34.85 | $34.88 | $34.82 | $34.82 | $34.82 | 3,042 |
| 2024-02-06 | $34.77 | $34.86 | $34.76 | $34.86 | $34.86 | 1,555 |
| 2024-02-05 | $34.80 | $34.80 | $34.66 | $34.72 | $34.72 | 2,460 |
| 2024-02-02 | $34.99 | $35.01 | $34.93 | $34.97 | $34.97 | 1,766 |
| 2024-02-01 | $35.21 | $35.32 | $35.19 | $35.24 | $35.24 | 3,877 |
| 2024-01-31 | $35.06 | $35.08 | $35.01 | $35.01 | $35.01 | 1,405 |
| 2024-01-30 | $34.93 | $34.94 | $34.86 | $34.91 | $34.91 | 3,277 |
| 2024-01-29 | $34.76 | $34.83 | $34.76 | $34.83 | $34.83 | 1,810 |
| 2024-01-26 | $34.88 | $34.88 | $34.79 | $34.83 | $34.83 | 4,490 |
| 2024-01-25 | $34.82 | $34.85 | $34.79 | $34.85 | $34.85 | 9,406 |
| 2024-01-24 | $34.88 | $34.88 | $34.68 | $34.70 | $34.70 | 6,927 |
| 2024-01-23 | $34.78 | $34.78 | $34.71 | $34.76 | $34.76 | 3,187 |
| 2024-01-22 | $34.88 | $34.88 | $34.83 | $34.83 | $34.83 | 1,211,930 |
| 2024-01-19 | $34.68 | $34.76 | $34.68 | $34.75 | $34.75 | 4,059 |
| 2024-01-18 | $34.72 | $34.77 | $34.69 | $34.74 | $34.74 | 5,876 |
| 2024-01-17 | $34.74 | $34.80 | $34.74 | $34.78 | $34.78 | 2,165 |
| 2024-01-16 | $34.97 | $34.97 | $34.83 | $34.87 | $34.87 | 3,003 |
| 2024-01-12 | $35.15 | $35.15 | $35.07 | $35.11 | $35.11 | 4,113 |
| 2024-01-11 | $34.92 | $35.06 | $34.90 | $35.04 | $35.04 | 2,996 |
| 2024-01-10 | $34.99 | $34.99 | $34.87 | $34.87 | $34.87 | 1,898 |
| 2024-01-09 | $34.89 | $34.93 | $34.84 | $34.91 | $34.91 | 202,254 |
| 2024-01-08 | $34.89 | $34.95 | $34.89 | $34.89 | $34.89 | 2,914 |
| 2024-01-05 | $34.78 | $34.95 | $34.74 | $34.77 | $34.77 | 2,826 |
| 2024-01-04 | $34.79 | $34.89 | $34.79 | $34.85 | $34.85 | 3,226 |
| 2024-01-03 | $34.89 | $35.04 | $34.89 | $35.02 | $35.02 | 1,084 |
| 2024-01-02 | $35.04 | $35.04 | $34.97 | $35.00 | $35.00 | 2,650 |
| 2023-12-29 | $35.13 | $35.23 | $35.07 | $35.16 | $35.16 | 2,870 |
| 2023-12-28 | $35.28 | $35.28 | $35.17 | $35.22 | $35.22 | 2,779 |
| 2023-12-27 | $35.42 | $35.47 | $35.35 | $35.47 | $35.30 | 3,211 |
| 2023-12-26 | $35.24 | $35.28 | $35.22 | $35.25 | $35.08 | 3,044 |
| 2023-12-22 | $35.32 | $35.32 | $35.22 | $35.22 | $35.22 | 2,628 |
| 2023-12-21 | $35.35 | $35.35 | $35.21 | $35.23 | $35.23 | 3,720 |
| 2023-12-20 | $35.25 | $35.25 | $35.15 | $35.24 | $35.24 | 4,474 |
| 2023-12-19 | $35.15 | $35.15 | $35.10 | $35.10 | $35.10 | 2,605 |
| 2023-12-18 | $35.09 | $35.09 | $35.01 | $35.04 | $35.04 | 9,637 |
| 2023-12-15 | $35.19 | $35.19 | $35.09 | $35.12 | $35.12 | 6,924 |
| 2023-12-14 | $35.19 | $35.26 | $35.12 | $35.18 | $35.18 | 4,145 |
| 2023-12-13 | $34.55 | $34.91 | $34.53 | $34.91 | $34.91 | 4,066 |
| 2023-12-12 | $34.37 | $34.43 | $34.37 | $34.43 | $34.43 | 1,684 |
| 2023-12-11 | $34.29 | $34.30 | $34.28 | $34.29 | $34.29 | 14,919 |
| 2023-12-08 | $34.36 | $34.36 | $34.26 | $34.30 | $34.30 | 13,255 |
| 2023-12-07 | $34.48 | $34.56 | $34.48 | $34.51 | $34.51 | 6,008 |
| 2023-12-06 | $34.49 | $34.53 | $34.48 | $34.50 | $34.50 | 2,901 |
| 2023-12-05 | $34.35 | $34.42 | $34.32 | $34.35 | $34.35 | 11,179 |
| 2023-12-04 | $34.24 | $34.24 | $34.15 | $34.21 | $34.21 | 3,236 |
| 2023-12-01 | $34.13 | $34.36 | $34.12 | $34.33 | $34.33 | 1,698 |
| 2023-11-30 | $34.09 | $34.09 | $34.00 | $34.00 | $34.00 | 79,568 |
| 2023-11-29 | $34.05 | $34.13 | $34.05 | $34.13 | $34.13 | 2,868 |
| 2023-11-28 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 222 |
| 2023-11-27 | $33.81 | $33.92 | $33.81 | $33.90 | $33.79 | 1,696 |
| 2023-11-24 | $33.74 | $33.74 | $33.69 | $33.69 | $33.69 | 763 |
| 2023-11-22 | $33.89 | $33.89 | $33.82 | $33.84 | $33.84 | 5,099 |
| 2023-11-21 | $33.84 | $33.85 | $33.80 | $33.81 | $33.81 | 10,736 |
| 2023-11-20 | $33.69 | $33.79 | $33.69 | $33.79 | $33.79 | 4,265 |
| 2023-11-17 | $33.75 | $33.75 | $33.68 | $33.70 | $33.70 | 10,484 |
| 2023-11-16 | $33.64 | $33.74 | $33.64 | $33.67 | $33.67 | 19,888 |
| 2023-11-15 | $33.55 | $33.55 | $33.45 | $33.45 | $33.45 | 5,878 |
| 2023-11-14 | $33.72 | $33.72 | $33.61 | $33.66 | $33.66 | 9,895 |
| 2023-11-13 | $33.15 | $33.22 | $33.10 | $33.22 | $33.22 | 4,891 |
| 2023-11-10 | $33.21 | $33.21 | $33.19 | $33.19 | $33.19 | 612 |
| 2023-11-09 | $33.44 | $33.44 | $33.15 | $33.16 | $33.16 | 3,122 |
| 2023-11-08 | $33.38 | $33.45 | $33.36 | $33.44 | $33.44 | 4,168 |
| 2023-11-07 | $33.36 | $33.36 | $33.30 | $33.30 | $33.30 | 8,294 |
| 2023-11-06 | $33.18 | $33.18 | $33.13 | $33.15 | $33.15 | 5,059 |
| 2023-11-03 | $33.36 | $33.36 | $33.32 | $33.32 | $33.32 | 3,151 |
| 2023-11-02 | $33.14 | $33.14 | $33.08 | $33.10 | $33.10 | 2,060 |
| 2023-11-01 | $32.67 | $32.90 | $32.64 | $32.87 | $32.87 | 6,762 |
| 2023-10-31 | $32.58 | $32.60 | $32.51 | $32.52 | $32.52 | 6,217 |
| 2023-10-30 | $32.48 | $32.57 | $32.48 | $32.52 | $32.52 | 4,460 |
| 2023-10-27 | $32.55 | $32.60 | $32.55 | $32.60 | $32.60 | 918 |
| 2023-10-26 | $32.55 | $32.72 | $32.50 | $32.68 | $32.68 | 9,057 |
| 2023-10-25 | $32.56 | $32.56 | $32.45 | $32.46 | $32.46 | 3,421 |
| 2023-10-24 | $32.64 | $32.72 | $32.64 | $32.72 | $32.72 | 2,077 |
| 2023-10-23 | $32.36 | $32.61 | $32.36 | $32.60 | $32.60 | 3,070 |
| 2023-10-20 | $32.46 | $32.49 | $32.42 | $32.46 | $32.46 | 2,673 |
| 2023-10-19 | $32.43 | $32.45 | $32.34 | $32.36 | $32.36 | 2,388 |
| 2023-10-18 | $32.60 | $32.60 | $32.47 | $32.48 | $32.48 | 1,889 |
| 2023-10-17 | $32.67 | $32.72 | $32.61 | $32.66 | $32.66 | 65,506 |
| 2023-10-16 | $32.99 | $32.99 | $32.89 | $32.90 | $32.90 | 1,552 |
| 2023-10-13 | $33.08 | $33.11 | $33.06 | $33.09 | $33.09 | 2,428 |
| 2023-10-12 | $32.97 | $32.97 | $32.94 | $32.94 | $32.94 | 1,404 |
| 2023-10-11 | $33.22 | $33.24 | $33.18 | $33.24 | $33.24 | 1,862 |
| 2023-10-10 | $33.14 | $33.14 | $33.07 | $33.08 | $33.08 | 2,920 |
| 2023-10-09 | $33.07 | $33.13 | $33.07 | $33.13 | $33.13 | 834 |
| 2023-10-06 | $32.70 | $32.81 | $32.69 | $32.78 | $32.78 | 2,688 |
| 2023-10-05 | $32.92 | $32.92 | $32.88 | $32.88 | $32.88 | 6,345 |
| 2023-10-04 | $32.79 | $32.89 | $32.72 | $32.89 | $32.89 | 3,902 |
| 2023-10-03 | $32.88 | $32.88 | $32.63 | $32.68 | $32.68 | 2,960 |
| 2023-10-02 | $33.04 | $33.04 | $32.91 | $32.91 | $32.91 | 127,321 |
| 2023-09-29 | $33.33 | $33.33 | $33.17 | $33.18 | $33.18 | 3,629 |
| 2023-09-28 | $33.02 | $33.21 | $33.02 | $33.21 | $33.21 | 2,147 |
| 2023-09-27 | $33.31 | $33.31 | $33.14 | $33.20 | $33.11 | 1,422 |
| 2023-09-26 | $33.33 | $33.34 | $33.31 | $33.34 | $33.25 | 5,114 |
| 2023-09-25 | $33.47 | $33.47 | $33.39 | $33.39 | $33.29 | 1,435 |
| 2023-09-22 | $33.58 | $33.64 | $33.58 | $33.63 | $33.63 | 1,761 |
| 2023-09-21 | $33.50 | $33.55 | $33.50 | $33.50 | $33.50 | 2,323 |
| 2023-09-20 | $33.87 | $33.87 | $33.74 | $33.74 | $33.74 | 1,247 |
| 2023-09-19 | $33.84 | $33.84 | $33.75 | $33.76 | $33.76 | 1,663 |
| 2023-09-18 | $33.80 | $33.86 | $33.78 | $33.84 | $33.84 | 9,593 |
| 2023-09-15 | $33.84 | $33.85 | $33.83 | $33.83 | $33.83 | 1,239 |
| 2023-09-14 | $34.04 | $34.04 | $33.88 | $33.88 | $33.88 | 3,728 |
| 2023-09-13 | $33.87 | $33.96 | $33.87 | $33.92 | $33.92 | 7,446 |
| 2023-09-12 | $33.89 | $33.90 | $33.84 | $33.89 | $33.89 | 5,591 |
| 2023-09-11 | $33.88 | $33.88 | $33.85 | $33.85 | $33.85 | 2,077 |
| 2023-09-08 | $33.98 | $33.98 | $33.90 | $33.90 | $33.90 | 7,033 |
| 2023-09-07 | $33.85 | $33.91 | $33.82 | $33.88 | $33.88 | 2,882 |
| 2023-09-06 | $33.81 | $33.81 | $33.74 | $33.76 | $33.76 | 2,549 |
| 2023-09-05 | $33.88 | $33.89 | $33.82 | $33.82 | $33.82 | 9,397 |
| 2023-09-01 | $34.06 | $34.07 | $34.01 | $34.02 | $34.02 | 44,320 |
| 2023-08-31 | $34.21 | $34.21 | $34.18 | $34.18 | $34.18 | 4,981 |
| 2023-08-30 | $34.29 | $34.29 | $34.10 | $34.10 | $34.10 | 2,198 |
| 2023-08-29 | $34.19 | $34.26 | $34.19 | $34.25 | $34.14 | 6,690 |
| 2023-08-28 | $34.00 | $34.04 | $33.99 | $34.03 | $33.92 | 1,194 |
| 2023-08-25 | $33.95 | $33.96 | $33.95 | $33.95 | $33.95 | 1,822 |
| 2023-08-24 | $34.01 | $34.05 | $33.97 | $33.97 | $33.97 | 3,038 |
| 2023-08-23 | $33.95 | $34.03 | $33.95 | $34.03 | $34.03 | 1,153 |
| 2023-08-22 | $33.71 | $33.74 | $33.71 | $33.72 | $33.72 | 2,434 |
| 2023-08-21 | $33.74 | $33.74 | $33.66 | $33.69 | $33.69 | 2,536 |
| 2023-08-18 | $33.89 | $33.89 | $33.82 | $33.85 | $33.85 | 4,316 |
| 2023-08-17 | $33.78 | $33.78 | $33.73 | $33.77 | $33.77 | 2,286 |
| 2023-08-16 | $33.91 | $33.91 | $33.80 | $33.80 | $33.80 | 4,325 |
| 2023-08-15 | $33.97 | $33.97 | $33.90 | $33.90 | $33.90 | 4,013 |
| 2023-08-14 | $33.96 | $34.04 | $33.94 | $33.98 | $33.98 | 1,510 |
| 2023-08-11 | $34.01 | $34.11 | $34.01 | $34.03 | $34.03 | 7,143 |
| 2023-08-10 | $34.19 | $34.21 | $34.15 | $34.15 | $34.15 | 2,481 |
| 2023-08-09 | $34.33 | $34.34 | $34.31 | $34.33 | $34.33 | 3,999 |
| 2023-08-08 | $34.34 | $34.34 | $34.28 | $34.30 | $34.30 | 9,764 |
| 2023-08-07 | $34.19 | $34.21 | $34.18 | $34.18 | $34.18 | 8,742 |
| 2023-08-04 | $34.13 | $34.22 | $34.13 | $34.21 | $34.21 | 14,944 |
| 2023-08-03 | $33.94 | $33.97 | $33.90 | $33.93 | $33.93 | 6,990 |
| 2023-08-02 | $34.12 | $34.16 | $34.12 | $34.14 | $34.14 | 6,531 |
| 2023-08-01 | $34.23 | $34.27 | $34.23 | $34.25 | $34.25 | 10,789 |
| 2023-07-31 | $34.43 | $34.46 | $34.43 | $34.45 | $34.45 | 1,776 |
| 2023-07-28 | $34.35 | $34.44 | $34.35 | $34.42 | $34.42 | 6,506 |
| 2023-07-27 | $34.65 | $34.65 | $34.33 | $34.37 | $34.28 | 8,754 |
| 2023-07-26 | $34.60 | $34.67 | $34.57 | $34.67 | $34.57 | 7,577 |
| 2023-07-25 | $34.52 | $34.56 | $34.52 | $34.56 | $34.46 | 2,712 |
| 2023-07-24 | $34.67 | $34.67 | $34.57 | $34.59 | $34.49 | 1,307 |
| 2023-07-21 | $34.65 | $34.65 | $34.61 | $34.64 | $34.54 | 2,772 |
| 2023-07-20 | $34.67 | $34.67 | $34.55 | $34.61 | $34.51 | 4,600 |
| 2023-07-19 | $34.75 | $34.80 | $34.72 | $34.79 | $34.70 | 4,045 |
| 2023-07-18 | $34.71 | $34.76 | $34.68 | $34.68 | $34.58 | 2,501 |
| 2023-07-17 | $34.64 | $34.65 | $34.62 | $34.65 | $34.55 | 2,034 |
| 2023-07-14 | $34.75 | $34.75 | $34.61 | $34.61 | $34.52 | 2,572 |
| 2023-07-13 | $34.70 | $34.79 | $34.70 | $34.75 | $34.66 | 4,867 |
| 2023-07-12 | $34.41 | $34.55 | $34.41 | $34.54 | $34.45 | 1,790 |
| 2023-07-11 | $34.24 | $34.24 | $34.24 | $34.24 | $34.14 | 245 |
| 2023-07-10 | $34.09 | $34.21 | $34.09 | $34.17 | $34.08 | 3,770 |
| 2023-07-07 | $34.08 | $34.12 | $34.05 | $34.05 | $33.96 | 414 |
| 2023-07-06 | $34.12 | $34.12 | $34.02 | $34.09 | $34.00 | 8,111 |
| 2023-07-05 | $34.43 | $34.43 | $34.29 | $34.31 | $34.22 | 56,423 |
| 2023-07-03 | $34.56 | $34.56 | $34.47 | $34.47 | $34.38 | 1,914 |
| 2023-06-30 | $34.53 | $34.56 | $34.53 | $34.55 | $34.46 | 2,097 |
| 2023-06-29 | $34.54 | $34.54 | $34.41 | $34.44 | $34.35 | 3,187 |
| 2023-06-28 | $34.77 | $34.82 | $34.74 | $34.81 | $34.61 | 2,188 |
| 2023-06-27 | $34.84 | $34.84 | $34.70 | $34.72 | $34.52 | 3,796 |
| 2023-06-26 | $34.77 | $34.80 | $34.77 | $34.78 | $34.57 | 2,679 |
| 2023-06-23 | $34.83 | $34.83 | $34.71 | $34.75 | $34.54 | 7,380 |
| 2023-06-22 | $34.73 | $34.73 | $34.61 | $34.63 | $34.42 | 2,503 |
| 2023-06-21 | $34.66 | $34.80 | $34.66 | $34.80 | $34.59 | 1,553 |
| 2023-06-20 | $34.76 | $34.76 | $34.75 | $34.76 | $34.56 | 2,230 |
| 2023-06-16 | $34.65 | $34.71 | $34.65 | $34.71 | $34.71 | 713 |
| 2023-06-15 | $34.77 | $34.78 | $34.72 | $34.78 | $34.78 | 1,337 |
| 2023-06-14 | $34.59 | $34.60 | $34.50 | $34.57 | $34.57 | 4,788 |
| 2023-06-13 | $34.53 | $34.63 | $34.48 | $34.51 | $34.51 | 2,350 |
| 2023-06-12 | $34.56 | $34.66 | $34.52 | $34.66 | $34.66 | 14,161 |
| 2023-06-09 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 721 |
| 2023-06-08 | $34.54 | $34.64 | $34.54 | $34.60 | $34.60 | 49,536 |
| 2023-06-07 | $34.61 | $34.64 | $34.47 | $34.47 | $34.47 | 3,715 |
| 2023-06-06 | $34.62 | $34.69 | $34.60 | $34.69 | $34.69 | 5,006 |
| 2023-06-05 | $34.55 | $34.67 | $34.55 | $34.64 | $34.64 | 1,200 |
| 2023-06-02 | $34.87 | $34.88 | $34.63 | $34.65 | $34.65 | 4,006 |
| 2023-06-01 | $34.79 | $34.83 | $34.78 | $34.82 | $34.82 | 3,793 |
| 2023-05-31 | $34.68 | $34.74 | $34.59 | $34.74 | $34.74 | 3,178 |
| 2023-05-30 | $34.45 | $34.57 | $34.45 | $34.57 | $34.57 | 1,283 |
| 2023-05-26 | $34.28 | $34.35 | $34.28 | $34.34 | $34.34 | 3,569 |
| 2023-05-25 | $34.51 | $34.51 | $34.37 | $34.38 | $34.30 | 4,082 |
| 2023-05-24 | $34.61 | $34.61 | $34.53 | $34.53 | $34.44 | 4,097 |
| 2023-05-23 | $34.56 | $34.65 | $34.53 | $34.62 | $34.54 | 19,464 |
| 2023-05-22 | $34.61 | $34.68 | $34.59 | $34.60 | $34.52 | 18,914 |
| 2023-05-19 | $34.63 | $34.69 | $34.57 | $34.62 | $34.53 | 9,619 |
| 2023-05-18 | $34.82 | $34.82 | $34.69 | $34.72 | $34.64 | 16,134 |
| 2023-05-17 | $34.90 | $34.90 | $34.84 | $34.87 | $34.79 | 3,728 |
| 2023-05-16 | $34.92 | $34.93 | $34.89 | $34.93 | $34.93 | 1,471 |
| 2023-05-15 | $35.02 | $35.02 | $35.00 | $35.01 | $35.01 | 1,678 |
| 2023-05-12 | $35.29 | $35.30 | $35.10 | $35.12 | $35.12 | 4,700 |
| 2023-05-11 | $35.34 | $35.34 | $35.28 | $35.28 | $35.28 | 4,221 |
| 2023-05-10 | $35.15 | $35.18 | $35.12 | $35.18 | $35.18 | 1,615 |
| 2023-05-09 | $35.01 | $35.01 | $34.96 | $34.97 | $34.97 | 203,391 |
| 2023-05-08 | $35.00 | $35.01 | $34.99 | $35.01 | $35.01 | 4,659 |
| 2023-05-05 | $35.21 | $35.22 | $35.15 | $35.20 | $35.20 | 6,301 |
| 2023-05-04 | $35.26 | $35.44 | $35.25 | $35.32 | $35.32 | 10,150 |
| 2023-05-03 | $35.28 | $35.33 | $35.19 | $35.33 | $35.33 | 2,811 |
| 2023-05-02 | $34.94 | $35.17 | $34.91 | $35.17 | $35.17 | 7,430 |
| 2023-05-01 | $35.08 | $35.09 | $34.81 | $34.81 | $34.81 | 4,751 |
| 2023-04-28 | $35.12 | $35.18 | $35.11 | $35.16 | $35.16 | 8,805 |
| 2023-04-27 | $35.08 | $35.09 | $34.98 | $34.98 | $34.98 | 4,819 |
| 2023-04-26 | $35.49 | $35.49 | $35.19 | $35.21 | $35.21 | 4,279 |
| 2023-04-25 | $35.31 | $35.37 | $35.31 | $35.36 | $35.36 | 2,105 |
| 2023-04-24 | $35.07 | $35.12 | $35.06 | $35.12 | $35.12 | 1,061 |
| 2023-04-21 | $35.00 | $35.02 | $34.95 | $34.95 | $34.95 | 11,325 |
| 2023-04-20 | $35.11 | $35.11 | $34.97 | $35.01 | $35.01 | 5,524 |
| 2023-04-19 | $34.86 | $34.87 | $34.80 | $34.86 | $34.86 | 2,235 |
| 2023-04-18 | $34.89 | $34.92 | $34.89 | $34.90 | $34.90 | 3,927 |
| 2023-04-17 | $34.97 | $34.97 | $34.88 | $34.88 | $34.88 | 125 |
| 2023-04-14 | $35.06 | $35.09 | $35.06 | $35.09 | $35.09 | 2,510 |
| 2023-04-13 | $35.40 | $35.40 | $35.22 | $35.25 | $35.25 | 10,264 |
| 2023-04-12 | $35.40 | $35.40 | $35.24 | $35.26 | $35.26 | 2,278 |
| 2023-04-11 | $35.27 | $35.27 | $35.17 | $35.20 | $35.20 | 1,505 |
| 2023-04-10 | $35.28 | $35.28 | $35.18 | $35.21 | $35.21 | 9,436 |
| 2023-04-06 | $35.53 | $35.53 | $35.47 | $35.48 | $35.48 | 2,544 |
| 2023-04-05 | $35.53 | $35.56 | $35.49 | $35.49 | $35.49 | 3,127 |
| 2023-04-04 | $35.15 | $35.41 | $35.15 | $35.38 | $35.38 | 2,673 |
| 2023-04-03 | $35.20 | $35.23 | $35.20 | $35.23 | $35.23 | 311 |
| 2023-03-31 | $34.98 | $35.08 | $34.97 | $35.08 | $35.08 | 3,122 |
| 2023-03-30 | $34.87 | $34.90 | $34.84 | $34.89 | $34.89 | 3,990 |
| 2023-03-29 | $34.89 | $34.92 | $34.89 | $34.92 | $34.82 | 2,523 |
| 2023-03-28 | $34.89 | $34.89 | $34.89 | $34.89 | $34.80 | 150 |
| 2023-03-27 | $35.07 | $35.07 | $34.95 | $34.95 | $34.86 | 1,087 |
| 2023-03-24 | $35.39 | $35.39 | $35.32 | $35.34 | $35.25 | 2,600 |
| 2023-03-23 | $35.13 | $35.30 | $35.13 | $35.30 | $35.21 | 1,976 |
| 2023-03-22 | $34.91 | $35.20 | $34.91 | $35.20 | $35.10 | 452 |
| 2023-03-21 | $34.95 | $34.95 | $34.82 | $34.82 | $34.73 | 1,424 |
| 2023-03-20 | $35.17 | $35.17 | $34.92 | $34.92 | $34.82 | 1,389 |
| 2023-03-17 | $35.13 | $35.15 | $35.07 | $35.09 | $35.00 | 5,341 |
| 2023-03-16 | $35.20 | $35.20 | $34.81 | $34.81 | $34.72 | 3,737 |
| 2023-03-15 | $35.10 | $35.10 | $34.93 | $35.02 | $34.92 | 96,663 |
| 2023-03-14 | $34.66 | $34.67 | $34.61 | $34.61 | $34.51 | 2,021 |
| 2023-03-13 | $34.92 | $34.92 | $34.86 | $34.89 | $34.79 | 2,697 |
| 2023-03-10 | $34.70 | $34.70 | $34.51 | $34.64 | $34.64 | 5,276 |
| 2023-03-09 | $34.14 | $34.16 | $34.12 | $34.16 | $34.16 | 1,599 |
| 2023-03-08 | $34.25 | $34.25 | $34.04 | $34.07 | $34.07 | 1,752 |
| 2023-03-07 | $34.29 | $34.29 | $34.13 | $34.14 | $34.14 | 1,716 |
| 2023-03-06 | $34.31 | $34.31 | $34.20 | $34.20 | $34.20 | 677 |
| 2023-03-03 | $34.15 | $34.28 | $34.11 | $34.28 | $34.28 | 3,483 |
| 2023-03-02 | $33.97 | $33.99 | $33.93 | $33.98 | $33.98 | 4,561 |
| 2023-03-01 | $34.19 | $34.19 | $34.08 | $34.10 | $34.10 | 6,230 |
| 2023-02-28 | $34.20 | $34.31 | $34.19 | $34.31 | $34.31 | 2,864 |
| 2023-02-27 | $34.32 | $34.32 | $34.27 | $34.27 | $34.27 | 301 |
| 2023-02-24 | $34.36 | $34.36 | $34.28 | $34.30 | $34.23 | 4,083 |
| 2023-02-23 | $34.51 | $34.51 | $34.51 | $34.51 | $34.43 | 1,456 |
| 2023-02-22 | $34.42 | $34.45 | $34.37 | $34.37 | $34.30 | 3,780 |
| 2023-02-21 | $34.37 | $34.38 | $34.27 | $34.28 | $34.20 | 4,427 |
| 2023-02-17 | $34.56 | $34.62 | $34.53 | $34.62 | $34.55 | 4,162 |
| 2023-02-16 | $34.59 | $34.63 | $34.54 | $34.54 | $34.46 | 1,999 |
| 2023-02-15 | $34.63 | $34.66 | $34.63 | $34.66 | $34.58 | 3,111 |
| 2023-02-14 | $34.83 | $34.84 | $34.73 | $34.74 | $34.67 | 692 |
| 2023-02-13 | $34.83 | $34.85 | $34.83 | $34.85 | $34.77 | 1,388 |
| 2023-02-10 | $34.81 | $34.81 | $34.75 | $34.77 | $34.69 | 2,284 |
| 2023-02-09 | $35.13 | $35.13 | $34.91 | $34.92 | $34.84 | 2,862 |
| 2023-02-08 | $34.97 | $35.07 | $34.96 | $35.01 | $34.93 | 25,655 |
| 2023-02-07 | $35.00 | $35.01 | $34.99 | $34.99 | $34.91 | 1,222 |
| 2023-02-06 | $35.04 | $35.04 | $35.04 | $35.04 | $34.96 | 35 |
| 2023-02-03 | $35.35 | $35.35 | $35.27 | $35.27 | $35.19 | 1,248 |
| 2023-02-02 | $35.59 | $35.61 | $35.55 | $35.55 | $35.47 | 8,150 |
| 2023-02-01 | $35.30 | $35.54 | $35.30 | $35.54 | $35.46 | 1,999 |
| 2023-01-31 | $35.17 | $35.24 | $35.17 | $35.24 | $35.17 | 3,814 |
| 2023-01-30 | $35.16 | $35.17 | $35.12 | $35.12 | $35.04 | 989 |
| 2023-01-27 | $35.16 | $35.21 | $35.16 | $35.21 | $35.21 | 2,844 |
| 2023-01-26 | $35.31 | $35.37 | $35.31 | $35.32 | $35.32 | 4,106 |
| 2023-01-25 | $35.31 | $35.39 | $35.27 | $35.35 | $35.35 | 10,972 |
| 2023-01-24 | $35.32 | $35.32 | $35.31 | $35.31 | $35.31 | 719 |
| 2023-01-23 | $35.16 | $35.16 | $35.15 | $35.15 | $35.15 | 2,301 |
| 2023-01-20 | $35.22 | $35.23 | $35.22 | $35.22 | $35.22 | 1,421 |
| 2023-01-19 | $35.37 | $35.40 | $35.33 | $35.37 | $35.37 | 8,955 |
| 2023-01-18 | $35.36 | $35.44 | $35.36 | $35.43 | $35.43 | 3,015 |
| 2023-01-17 | $35.13 | $35.13 | $35.08 | $35.08 | $35.08 | 153,331 |
| 2023-01-13 | $35.16 | $35.22 | $35.13 | $35.13 | $35.13 | 666 |
| 2023-01-12 | $35.19 | $35.23 | $35.19 | $35.23 | $35.23 | 2,465 |
| 2023-01-11 | $34.91 | $34.98 | $34.88 | $34.98 | $34.98 | 3,699 |
| 2023-01-10 | $34.73 | $34.78 | $34.73 | $34.75 | $34.75 | 3,471 |
| 2023-01-09 | $34.82 | $34.94 | $34.82 | $34.89 | $34.89 | 461 |
| 2023-01-06 | $34.44 | $34.78 | $34.44 | $34.77 | $34.77 | 2,986 |
| 2023-01-05 | $34.39 | $34.40 | $34.27 | $34.40 | $34.40 | 4,332 |
| 2023-01-04 | $34.40 | $34.43 | $34.38 | $34.43 | $34.43 | 1,611 |
| 2023-01-03 | $34.38 | $34.38 | $34.20 | $34.25 | $34.25 | 6,630 |
| 2022-12-30 | $34.18 | $34.18 | $34.00 | $34.03 | $34.03 | 17,942 |
| 2022-12-29 | $34.13 | $34.23 | $34.13 | $34.23 | $34.23 | 4,382 |
| 2022-12-28 | $34.24 | $34.25 | $34.15 | $34.16 | $34.07 | 1,938 |
| 2022-12-27 | $34.24 | $34.27 | $34.24 | $34.25 | $34.16 | 1,581 |
| 2022-12-23 | $34.49 | $34.52 | $34.47 | $34.47 | $34.38 | 460 |
| 2022-12-22 | $34.60 | $34.60 | $34.57 | $34.57 | $34.48 | 3,245 |
| 2022-12-21 | $34.64 | $34.64 | $34.58 | $34.63 | $34.54 | 4,787 |
| 2022-12-20 | $34.56 | $34.56 | $34.50 | $34.51 | $34.42 | 1,306 |
| 2022-12-19 | $34.74 | $34.77 | $34.74 | $34.77 | $34.68 | 544 |
| 2022-12-16 | $35.00 | $35.03 | $34.98 | $34.98 | $34.89 | 3,431 |
| 2022-12-15 | $35.04 | $35.06 | $34.99 | $35.06 | $34.97 | 5,068 |
| 2022-12-14 | $34.94 | $35.29 | $34.94 | $35.04 | $34.95 | 15,839 |
| 2022-12-13 | $35.13 | $35.13 | $34.90 | $34.90 | $34.81 | 672 |
| 2022-12-12 | $34.81 | $34.81 | $34.64 | $34.65 | $34.56 | 1,683 |
| 2022-12-09 | $34.94 | $34.94 | $34.62 | $34.65 | $34.56 | 10,297 |
| 2022-12-08 | $34.86 | $34.88 | $34.86 | $34.86 | $34.77 | 3,934 |
| 2022-12-07 | $34.96 | $34.96 | $34.82 | $34.95 | $34.86 | 29,535 |
| 2022-12-06 | $34.63 | $34.69 | $34.63 | $34.66 | $34.57 | 704 |
| 2022-12-05 | $34.61 | $34.61 | $34.26 | $34.58 | $34.49 | 43,489 |
| 2022-12-02 | $34.73 | $34.86 | $34.73 | $34.86 | $34.77 | 2,342 |
| 2022-12-01 | $34.68 | $34.68 | $34.68 | $34.68 | $34.60 | 107 |
| 2022-11-30 | $34.27 | $34.32 | $34.24 | $34.32 | $34.23 | 558 |
| 2022-11-29 | $34.11 | $34.11 | $34.11 | $34.11 | $34.02 | 856 |
| 2022-11-28 | $34.40 | $34.40 | $34.27 | $34.33 | $34.16 | 856 |
| 2022-11-25 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 57 |
| 2022-11-23 | $34.30 | $34.33 | $34.30 | $34.33 | $34.33 | 1,669 |
| 2022-11-22 | $34.14 | $34.16 | $34.14 | $34.15 | $34.15 | 1,950 |
| 2022-11-21 | $34.07 | $34.07 | $33.97 | $33.97 | $33.97 | 5,368 |
| 2022-11-18 | $34.04 | $34.04 | $33.98 | $33.98 | $33.98 | 3,376 |
| 2022-11-17 | $34.00 | $34.03 | $33.97 | $34.03 | $34.03 | 864 |
| 2022-11-16 | $34.07 | $34.19 | $34.06 | $34.19 | $34.19 | 44,578 |
| 2022-11-15 | $33.89 | $33.97 | $33.89 | $33.97 | $33.97 | 378 |
| 2022-11-14 | $33.76 | $33.79 | $33.72 | $33.72 | $33.72 | 2,072 |
| 2022-11-11 | $33.82 | $33.83 | $33.76 | $33.80 | $33.80 | 5,359 |
| 2022-11-10 | $33.59 | $33.86 | $33.59 | $33.84 | $33.84 | 1,804 |
| 2022-11-09 | $33.17 | $33.17 | $33.05 | $33.12 | $33.12 | 1,841 |
| 2022-11-08 | $33.05 | $33.11 | $33.05 | $33.10 | $33.10 | 837 |
| 2022-11-07 | $33.09 | $33.09 | $32.98 | $32.98 | $32.98 | 1,443 |
| 2022-11-04 | $33.00 | $33.06 | $32.94 | $33.06 | $33.06 | 6,218 |
| 2022-11-03 | $33.07 | $33.07 | $33.05 | $33.05 | $33.05 | 524 |
| 2022-11-02 | $33.31 | $33.46 | $33.18 | $33.18 | $33.18 | 6,401 |
| 2022-11-01 | $33.38 | $33.38 | $33.08 | $33.17 | $33.17 | 6,422 |
| 2022-10-31 | $33.11 | $33.15 | $32.93 | $33.15 | $33.15 | 12,147 |
| 2022-10-28 | $33.30 | $33.33 | $33.30 | $33.33 | $33.33 | 1,292 |
| 2022-10-27 | $33.28 | $33.36 | $33.26 | $33.34 | $33.34 | 4,193 |
| 2022-10-26 | $33.28 | $33.30 | $33.27 | $33.30 | $33.23 | 2,793 |
| 2022-10-25 | $33.18 | $33.18 | $33.16 | $33.16 | $33.09 | 202 |
| 2022-10-24 | $32.86 | $32.86 | $32.84 | $32.84 | $32.78 | 485 |
| 2022-10-21 | $32.85 | $32.85 | $32.83 | $32.85 | $32.78 | 2,373 |
| 2022-10-20 | $33.00 | $33.00 | $32.81 | $32.81 | $32.74 | 73,935 |
| 2022-10-19 | $33.09 | $33.09 | $33.02 | $33.03 | $32.96 | 1,032 |
| 2022-10-18 | $33.33 | $33.35 | $33.23 | $33.32 | $33.25 | 1,525 |
| 2022-10-17 | $33.29 | $33.29 | $33.21 | $33.25 | $33.18 | 584 |
| 2022-10-14 | $33.25 | $33.26 | $33.20 | $33.20 | $33.13 | 2,057 |
| 2022-10-13 | $33.13 | $33.38 | $33.13 | $33.37 | $33.30 | 4,176 |
| 2022-10-12 | $33.39 | $33.48 | $33.39 | $33.45 | $33.38 | 2,016 |
| 2022-10-11 | $33.59 | $33.59 | $33.48 | $33.48 | $33.41 | 755 |
| 2022-10-10 | $33.43 | $33.47 | $33.42 | $33.47 | $33.40 | 9,424 |
| 2022-10-07 | $33.61 | $33.64 | $33.58 | $33.61 | $33.61 | 5,344 |
| 2022-10-06 | $34.11 | $34.11 | $33.81 | $33.81 | $33.81 | 2,144 |
| 2022-10-05 | $34.17 | $34.20 | $34.12 | $34.19 | $34.19 | 2,862 |
| 2022-10-04 | $34.20 | $34.20 | $34.15 | $34.15 | $34.15 | 963 |
| 2022-10-03 | $34.08 | $34.08 | $34.02 | $34.02 | $34.02 | 4,326 |
| 2022-09-30 | $33.88 | $33.88 | $33.72 | $33.72 | $33.72 | 950 |
| 2022-09-29 | $33.81 | $33.83 | $33.80 | $33.83 | $33.83 | 2,035 |
| 2022-09-28 | $34.00 | $34.08 | $34.00 | $34.08 | $34.01 | 254,121 |
| 2022-09-27 | $33.77 | $33.77 | $33.53 | $33.56 | $33.49 | 55,597 |
| 2022-09-26 | $34.07 | $34.07 | $33.72 | $33.73 | $33.66 | 5,618 |
| 2022-09-23 | $34.24 | $34.24 | $34.23 | $34.23 | $34.16 | 1,804 |
| 2022-09-22 | $34.38 | $34.40 | $34.37 | $34.37 | $34.30 | 4,397 |
| 2022-09-21 | $34.59 | $34.73 | $34.59 | $34.73 | $34.66 | 527 |
| 2022-09-20 | $34.66 | $34.66 | $34.61 | $34.61 | $34.54 | 1,822 |
| 2022-09-19 | $34.81 | $34.81 | $34.80 | $34.80 | $34.73 | 940 |
| 2022-09-16 | $34.80 | $34.85 | $34.78 | $34.85 | $34.85 | 4,837 |
| 2022-09-15 | $34.95 | $34.95 | $34.89 | $34.89 | $34.89 | 4,363 |
| 2022-09-14 | $34.99 | $35.03 | $34.99 | $35.02 | $35.02 | 1,290 |
| 2022-09-13 | $34.96 | $34.98 | $34.94 | $34.94 | $34.94 | 2,375 |
| 2022-09-12 | $35.28 | $35.32 | $35.15 | $35.15 | $35.15 | 874 |
| 2022-09-09 | $35.24 | $35.29 | $35.19 | $35.19 | $35.19 | 1,372 |
| 2022-09-08 | $35.27 | $35.29 | $33.48 | $35.17 | $35.17 | 45,454 |
| 2022-09-07 | $35.20 | $35.34 | $35.20 | $35.28 | $35.28 | 3,025 |
| 2022-09-06 | $35.13 | $35.13 | $35.09 | $35.09 | $35.09 | 1,040 |
| 2022-09-02 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 213 |
| 2022-09-01 | $35.38 | $35.38 | $35.28 | $35.32 | $35.32 | 2,219 |
| 2022-08-31 | $35.63 | $35.65 | $35.48 | $35.48 | $35.48 | 705 |
| 2022-08-30 | $35.67 | $35.67 | $35.59 | $35.65 | $35.65 | 5,248 |
| 2022-08-29 | $35.90 | $35.90 | $35.73 | $35.74 | $35.66 | 6,906 |
| 2022-08-26 | $35.90 | $35.93 | $35.87 | $35.89 | $35.81 | 1,824 |
| 2022-08-25 | $35.77 | $35.93 | $35.77 | $35.93 | $35.85 | 1,245 |
| 2022-08-24 | $35.77 | $35.77 | $35.70 | $35.73 | $35.65 | 3,647 |
| 2022-08-23 | $35.84 | $35.87 | $35.84 | $35.84 | $35.76 | 1,287 |
| 2022-08-22 | $35.98 | $35.98 | $35.87 | $35.87 | $35.78 | 2,154 |
| 2022-08-19 | $36.11 | $36.31 | $36.02 | $36.02 | $35.94 | 17,627 |
| 2022-08-18 | $36.31 | $36.31 | $36.21 | $36.24 | $36.15 | 2,116 |
| 2022-08-17 | $36.33 | $36.33 | $36.19 | $36.22 | $36.14 | 6,560 |
| 2022-08-16 | $36.49 | $36.49 | $36.38 | $36.43 | $36.34 | 6,209 |
| 2022-08-15 | $36.44 | $36.52 | $36.44 | $36.50 | $36.42 | 4,038 |
| 2022-08-12 | $36.36 | $36.40 | $36.31 | $36.38 | $36.30 | 2,814 |
| 2022-08-11 | $36.51 | $36.51 | $36.24 | $36.24 | $36.16 | 685 |
| 2022-08-10 | $36.48 | $36.55 | $36.38 | $36.40 | $36.31 | 4,824 |
| 2022-08-09 | $36.36 | $36.36 | $36.28 | $36.32 | $36.24 | 70,181 |
| 2022-08-08 | $36.41 | $36.43 | $36.34 | $36.39 | $36.31 | 2,175 |
| 2022-08-05 | $36.29 | $36.29 | $36.21 | $36.27 | $36.19 | 7,416 |
| 2022-08-04 | $36.55 | $36.59 | $36.38 | $36.57 | $36.49 | 13,753 |
| 2022-08-03 | $36.35 | $36.50 | $36.28 | $36.50 | $36.42 | 1,874 |
| 2022-08-02 | $36.67 | $36.67 | $36.34 | $36.34 | $36.25 | 625 |
| 2022-08-01 | $36.67 | $36.74 | $36.67 | $36.72 | $36.63 | 2,875 |
| 2022-07-29 | $36.57 | $36.67 | $36.55 | $36.57 | $36.49 | 11,647 |
| 2022-07-28 | $36.57 | $36.58 | $36.47 | $36.51 | $36.43 | 2,773 |
| 2022-07-27 | $36.34 | $36.44 | $36.34 | $36.35 | $36.20 | 8,005 |
| 2022-07-26 | $36.38 | $36.38 | $36.22 | $36.24 | $36.10 | 1,229 |
| 2022-07-25 | $36.27 | $36.30 | $36.24 | $36.24 | $36.10 | 3,563 |
| 2022-07-22 | $36.44 | $36.44 | $36.32 | $36.40 | $36.26 | 12,256 |
| 2022-07-21 | $35.96 | $36.14 | $35.96 | $36.10 | $35.95 | 3,130 |
| 2022-07-20 | $35.98 | $35.98 | $35.81 | $35.81 | $35.67 | 3,288 |
| 2022-07-19 | $35.91 | $35.91 | $35.75 | $35.83 | $35.69 | 2,744 |
| 2022-07-18 | $35.93 | $35.93 | $35.81 | $35.86 | $35.72 | 2,785 |
| 2022-07-15 | $35.93 | $35.95 | $35.91 | $35.95 | $35.80 | 836 |
| 2022-07-14 | $35.70 | $35.83 | $35.70 | $35.83 | $35.69 | 1,294 |
| 2022-07-13 | $35.67 | $35.96 | $35.67 | $35.96 | $35.81 | 2,310 |
| 2022-07-12 | $35.84 | $35.92 | $35.84 | $35.86 | $35.72 | 5,574 |
| 2022-07-11 | $35.75 | $35.85 | $35.75 | $35.77 | $35.63 | 5,852 |
| 2022-07-08 | $35.67 | $35.71 | $35.58 | $35.63 | $35.48 | 1,032 |
| 2022-07-07 | $35.88 | $35.88 | $35.70 | $35.73 | $35.59 | 2,642 |
| 2022-07-06 | $36.08 | $36.08 | $35.81 | $35.81 | $35.66 | 2,071 |
| 2022-07-05 | $36.05 | $36.08 | $36.01 | $36.04 | $35.90 | 1,280 |
| 2022-07-01 | $35.99 | $35.99 | $35.86 | $35.92 | $35.77 | 2,161 |
| 2022-06-30 | $35.64 | $35.75 | $35.64 | $35.67 | $35.53 | 3,811 |
| 2022-06-29 | $35.44 | $35.57 | $35.44 | $35.52 | $35.38 | 4,951 |
| 2022-06-28 | $35.47 | $35.47 | $35.38 | $35.43 | $35.23 | 121,586 |
| 2022-06-27 | $35.53 | $35.53 | $35.40 | $35.44 | $35.25 | 521 |
| 2022-06-24 | $35.64 | $35.64 | $35.57 | $35.57 | $35.36 | 708 |
| 2022-06-23 | $35.78 | $35.78 | $35.60 | $35.60 | $35.40 | 1,070 |
| 2022-06-22 | $35.54 | $35.55 | $35.48 | $35.48 | $35.28 | 580 |
| 2022-06-21 | $35.20 | $35.20 | $35.19 | $35.20 | $35.00 | 462 |
| 2022-06-17 | $35.32 | $35.43 | $35.25 | $35.40 | $35.20 | 1,300 |
| 2022-06-16 | $35.07 | $35.44 | $35.07 | $35.39 | $35.19 | 2,203 |
| 2022-06-15 | $35.07 | $35.32 | $35.07 | $35.32 | $35.12 | 2,527 |
| 2022-06-14 | $34.94 | $34.98 | $34.92 | $34.92 | $34.72 | 2,014 |
| 2022-06-13 | $35.14 | $35.14 | $35.14 | $35.14 | $34.94 | 203 |
| 2022-06-10 | $36.02 | $36.02 | $35.82 | $35.86 | $35.66 | 3,174 |
| 2022-06-09 | $36.12 | $36.16 | $36.11 | $36.14 | $35.93 | 3,948 |
| 2022-06-08 | $36.28 | $36.28 | $36.19 | $36.19 | $35.98 | 900 |
| 2022-06-07 | $36.30 | $36.33 | $36.30 | $36.33 | $36.13 | 294 |
| 2022-06-06 | $36.20 | $36.20 | $36.20 | $36.20 | $36.00 | 2 |
| 2022-06-03 | $36.42 | $36.47 | $36.42 | $36.47 | $36.26 | 1,142 |
| 2022-06-02 | $36.43 | $36.53 | $36.43 | $36.49 | $36.28 | 601 |
| 2022-06-01 | $36.44 | $36.45 | $36.42 | $36.43 | $36.23 | 2,003 |
| 2022-05-31 | $36.63 | $36.63 | $36.54 | $36.55 | $36.34 | 1,483 |
| 2022-05-27 | $36.77 | $36.82 | $36.77 | $36.80 | $36.59 | 5,265 |
| 2022-05-26 | $36.85 | $36.85 | $36.77 | $36.77 | $36.51 | 545 |
| 2022-05-25 | $36.72 | $36.76 | $36.67 | $36.76 | $36.50 | 6,782 |
| 2022-05-24 | $36.65 | $36.66 | $36.60 | $36.63 | $36.37 | 13,236 |
| 2022-05-23 | $36.33 | $36.35 | $36.30 | $36.30 | $36.05 | 3,830 |
| 2022-05-20 | $36.47 | $36.50 | $36.43 | $36.45 | $36.19 | 7,334 |
| 2022-05-19 | $36.33 | $36.33 | $36.33 | $36.33 | $36.07 | 24 |
| 2022-05-18 | $36.15 | $36.32 | $36.15 | $36.28 | $36.02 | 1,441 |
| 2022-05-17 | $36.15 | $36.15 | $36.15 | $36.15 | $35.89 | 53 |
| 2022-05-16 | $36.39 | $36.39 | $36.33 | $36.36 | $36.10 | 452,111 |
| 2022-05-13 | $36.33 | $36.33 | $36.20 | $36.27 | $36.01 | 6,289 |
| 2022-05-12 | $36.47 | $36.47 | $36.42 | $36.42 | $36.16 | 450 |
| 2022-05-11 | $36.41 | $36.41 | $36.35 | $36.35 | $36.09 | 76,370 |
| 2022-05-10 | $36.34 | $36.35 | $36.23 | $36.25 | $35.99 | 1,955 |
| 2022-05-09 | $35.96 | $36.10 | $35.96 | $36.10 | $35.84 | 979 |
| 2022-05-06 | $36.00 | $36.00 | $36.00 | $36.00 | $35.75 | 96 |
| 2022-05-05 | $35.95 | $36.12 | $35.95 | $36.12 | $35.86 | 1,301 |
| 2022-05-04 | $36.14 | $36.44 | $36.14 | $36.44 | $36.18 | 932 |
| 2022-05-03 | $36.24 | $36.29 | $36.24 | $36.26 | $36.00 | 2,033 |
| 2022-05-02 | $36.21 | $36.21 | $36.13 | $36.16 | $35.90 | 3,507 |
| 2022-04-29 | $36.44 | $36.50 | $36.38 | $36.38 | $36.12 | 1,887 |
| 2022-04-28 | $36.61 | $36.62 | $36.53 | $36.59 | $36.33 | 3,499 |
| 2022-04-27 | $36.83 | $36.83 | $36.69 | $36.69 | $36.38 | 5,356 |
| 2022-04-26 | $36.89 | $36.90 | $36.76 | $36.79 | $36.48 | 2,065 |
| 2022-04-25 | $36.71 | $36.72 | $36.67 | $36.72 | $36.41 | 4,082 |
| 2022-04-22 | $36.46 | $36.47 | $36.40 | $36.47 | $36.16 | 1,588 |
| 2022-04-21 | $36.57 | $36.57 | $36.41 | $36.54 | $36.24 | 3,809 |
| 2022-04-20 | $36.78 | $36.78 | $36.78 | $36.78 | $36.47 | 40 |
| 2022-04-19 | $36.71 | $36.71 | $36.55 | $36.55 | $36.25 | 461 |
| 2022-04-18 | $36.84 | $36.84 | $36.80 | $36.80 | $36.49 | 443 |
| 2022-04-14 | $37.30 | $37.30 | $36.84 | $36.89 | $36.58 | 2,858 |
| 2022-04-13 | $37.18 | $37.20 | $37.18 | $37.20 | $36.88 | 219 |
| 2022-04-12 | $37.13 | $37.13 | $37.13 | $37.13 | $36.82 | 1 |
| 2022-04-11 | $36.98 | $37.05 | $36.95 | $37.02 | $36.71 | 2,592 |
| 2022-04-08 | $37.24 | $37.24 | $37.18 | $37.18 | $36.87 | 496 |
| 2022-04-07 | $37.46 | $37.49 | $37.34 | $37.39 | $37.08 | 4,264 |
| 2022-04-06 | $37.45 | $37.50 | $37.45 | $37.50 | $37.18 | 2,134 |
| 2022-04-05 | $37.56 | $37.63 | $37.56 | $37.59 | $37.28 | 289 |
| 2022-04-04 | $38.00 | $38.00 | $37.90 | $37.96 | $37.64 | 1,001 |
| 2022-04-01 | $38.02 | $38.02 | $37.95 | $37.95 | $37.63 | 400 |
| 2022-03-31 | $38.07 | $38.10 | $37.99 | $38.01 | $37.69 | 4,151 |
| 2022-03-30 | $37.99 | $38.02 | $37.99 | $38.02 | $37.70 | 713 |
| 2022-03-29 | $37.98 | $37.98 | $37.92 | $37.95 | $37.58 | 2,780 |
| 2022-03-28 | $37.84 | $37.84 | $37.72 | $37.80 | $37.43 | 201,140 |
| 2022-03-25 | $37.83 | $37.83 | $37.69 | $37.69 | $37.33 | 642 |
| 2022-03-24 | $37.95 | $38.03 | $37.95 | $38.00 | $37.63 | 1,277 |
| 2022-03-23 | $37.98 | $38.11 | $37.98 | $38.10 | $37.73 | 2,908 |
| 2022-03-22 | $37.98 | $39.49 | $37.93 | $37.93 | $37.56 | 9,795 |
| 2022-03-21 | $38.19 | $38.21 | $38.01 | $38.04 | $37.67 | 9,785 |
| 2022-03-18 | $38.46 | $38.46 | $38.42 | $38.42 | $38.05 | 422 |
| 2022-03-17 | $38.28 | $38.30 | $38.28 | $38.30 | $37.92 | 4,669 |
| 2022-03-16 | $38.11 | $38.23 | $38.11 | $38.23 | $37.86 | 466 |
| 2022-03-15 | $38.17 | $38.22 | $38.08 | $38.17 | $37.81 | 1,783 |
| 2022-03-14 | $38.21 | $38.24 | $38.12 | $38.12 | $37.75 | 1,259 |
| 2022-03-11 | $38.54 | $38.54 | $38.50 | $38.50 | $38.13 | 401 |
| 2022-03-10 | $38.52 | $38.52 | $38.52 | $38.52 | $38.14 | 34 |
| 2022-03-09 | $38.66 | $38.73 | $38.66 | $38.71 | $38.34 | 962 |
| 2022-03-08 | $38.77 | $38.82 | $38.70 | $38.80 | $38.43 | 7,110 |
| 2022-03-07 | $39.08 | $39.13 | $38.85 | $38.92 | $38.54 | 30,071 |
| 2022-03-04 | $39.21 | $39.21 | $39.21 | $39.21 | $38.83 | 376,074 |
| 2022-03-03 | $39.05 | $39.05 | $39.05 | $39.05 | $38.68 | 8 |
| 2022-03-02 | $39.05 | $39.05 | $38.96 | $38.96 | $38.58 | 519 |
| 2022-03-01 | $39.46 | $39.46 | $39.40 | $39.40 | $39.02 | 1,092 |
| 2022-02-28 | $39.13 | $39.19 | $39.13 | $39.19 | $38.81 | 1,706 |
| 2022-02-25 | $38.86 | $38.89 | $38.77 | $38.89 | $38.51 | 5,291 |
| 2022-02-24 | $38.90 | $38.92 | $38.87 | $38.87 | $38.45 | 2,880 |
| 2022-02-23 | $38.84 | $38.84 | $38.84 | $38.84 | $38.42 | 2,065 |
| 2022-02-22 | $38.94 | $39.00 | $38.94 | $39.00 | $38.58 | 711 |
| 2022-02-18 | $39.09 | $39.09 | $39.05 | $39.05 | $38.63 | 1,315 |
| 2022-02-17 | $39.03 | $39.03 | $38.98 | $38.98 | $38.56 | 1,041 |
| 2022-02-16 | $38.86 | $38.91 | $38.86 | $38.91 | $38.49 | 718 |
| 2022-02-15 | $38.91 | $38.92 | $38.86 | $38.86 | $38.44 | 376 |
| 2022-02-14 | $38.96 | $38.96 | $38.96 | $38.96 | $38.54 | 98 |
| 2022-02-11 | $39.02 | $39.15 | $39.02 | $39.15 | $38.73 | 769 |
| 2022-02-10 | $39.06 | $39.06 | $38.97 | $38.97 | $38.55 | 229 |
| 2022-02-09 | $39.36 | $39.36 | $39.29 | $39.29 | $38.86 | 2,035 |
| 2022-02-08 | $39.27 | $39.27 | $39.27 | $39.27 | $38.85 | 404 |
| 2022-02-07 | $39.35 | $39.42 | $39.35 | $39.39 | $38.97 | 4,819 |
| 2022-02-04 | $39.38 | $39.38 | $39.36 | $39.37 | $38.95 | 1,679 |
| 2022-02-03 | $39.59 | $39.63 | $39.59 | $39.63 | $39.20 | 1,013 |
| 2022-02-02 | $39.78 | $39.81 | $39.76 | $39.76 | $39.34 | 1,065 |
| 2022-02-01 | $39.67 | $39.71 | $39.67 | $39.71 | $39.29 | 917 |
| 2022-01-31 | $39.73 | $39.74 | $39.71 | $39.74 | $39.31 | 697,644 |
| 2022-01-28 | $39.74 | $39.75 | $39.69 | $39.75 | $39.32 | 2,406 |
| 2022-01-27 | $39.76 | $39.76 | $39.76 | $39.76 | $39.30 | 0 |
| 2022-01-26 | $39.66 | $39.66 | $39.66 | $39.66 | $39.20 | 1,605 |
| 2022-01-25 | $39.83 | $39.88 | $39.83 | $39.83 | $39.36 | 1,605 |
| 2022-01-24 | $39.95 | $39.95 | $39.88 | $39.88 | $39.42 | 140 |
| 2022-01-21 | $39.92 | $39.94 | $39.91 | $39.91 | $39.44 | 1,416 |
| 2022-01-20 | $39.76 | $39.76 | $39.76 | $39.76 | $39.30 | 1 |
| 2022-01-19 | $39.79 | $39.79 | $39.75 | $39.75 | $39.28 | 169 |
| 2022-01-18 | $39.66 | $39.66 | $39.66 | $39.66 | $39.20 | 26 |
| 2022-01-14 | $39.92 | $39.92 | $39.91 | $39.91 | $39.44 | 1,278 |
| 2022-01-13 | $40.12 | $40.12 | $40.12 | $40.12 | $39.66 | 2 |
| 2022-01-12 | $40.07 | $40.10 | $40.06 | $40.06 | $39.59 | 3,153 |
| 2022-01-11 | $39.96 | $40.06 | $39.96 | $40.06 | $39.60 | 182 |
| 2022-01-10 | $40.01 | $40.01 | $40.01 | $40.01 | $39.55 | 71 |
| 2022-01-07 | $40.10 | $40.10 | $40.05 | $40.05 | $39.59 | 303 |
| 2022-01-06 | $40.18 | $40.23 | $40.15 | $40.19 | $39.72 | 200,486 |
| 2022-01-05 | $40.24 | $40.33 | $40.24 | $40.26 | $39.78 | 1,156 |
| 2022-01-04 | $40.37 | $40.39 | $40.32 | $40.38 | $39.90 | 3,576 |
| 2022-01-03 | $40.42 | $40.42 | $40.42 | $40.42 | $39.95 | 180 |
| 2021-12-31 | $40.75 | $40.75 | $40.68 | $40.69 | $40.21 | 1,634 |
| 2021-12-30 | $40.63 | $40.67 | $40.60 | $40.67 | $40.19 | 2,916 |
| 2021-12-29 | $40.66 | $40.66 | $40.63 | $40.64 | $40.12 | 5,962 |
| 2021-12-28 | $40.78 | $40.78 | $40.72 | $40.76 | $40.24 | 1,041 |
| 2021-12-27 | $40.73 | $40.77 | $40.73 | $40.77 | $40.25 | 325 |
| 2021-12-23 | $40.73 | $40.73 | $40.67 | $40.71 | $40.19 | 892 |
| 2021-12-22 | $40.73 | $40.79 | $40.73 | $40.77 | $40.25 | 1,658 |
| 2021-12-21 | $40.70 | $40.73 | $40.65 | $40.73 | $40.21 | 2,740 |
| 2021-12-20 | $40.83 | $40.83 | $40.73 | $40.77 | $40.25 | 545 |
| 2021-12-17 | $40.81 | $40.84 | $40.80 | $40.84 | $40.32 | 691 |
| 2021-12-16 | $40.85 | $40.93 | $40.85 | $40.93 | $40.26 | 349 |
| 2021-12-15 | $40.83 | $40.88 | $40.77 | $40.88 | $40.22 | 3,112 |
| 2021-12-14 | $40.88 | $40.92 | $40.88 | $40.92 | $40.26 | 983 |
| 2021-12-13 | $40.96 | $40.99 | $40.96 | $40.99 | $40.33 | 156 |
| 2021-12-10 | $40.91 | $40.91 | $40.86 | $40.86 | $40.19 | 218 |
| 2021-12-09 | $40.91 | $40.91 | $40.86 | $40.86 | $40.20 | 543 |
| 2021-12-08 | $40.85 | $40.87 | $40.83 | $40.83 | $40.17 | 2,657 |
| 2021-12-07 | $40.92 | $40.94 | $40.92 | $40.94 | $40.28 | 235 |
| 2021-12-06 | $40.93 | $41.00 | $40.93 | $40.98 | $40.31 | 1,509 |
| 2021-12-03 | $41.20 | $41.22 | $41.12 | $41.12 | $40.46 | 3,698 |
| 2021-12-02 | $40.93 | $40.98 | $40.93 | $40.95 | $40.29 | 2,387 |
| 2021-12-01 | $40.99 | $40.99 | $40.96 | $40.96 | $40.29 | 197 |
| 2021-11-30 | $41.09 | $41.09 | $40.96 | $40.99 | $40.32 | 3,745 |
| 2021-11-29 | $40.88 | $40.91 | $40.88 | $40.91 | $40.24 | 2,429 |
| 2021-11-26 | $40.93 | $40.93 | $40.93 | $40.93 | $40.22 | 816 |
| 2021-11-24 | $40.65 | $40.66 | $40.65 | $40.66 | $39.96 | 816 |
| 2021-11-23 | $40.60 | $40.63 | $40.59 | $40.59 | $39.89 | 1,292 |
| 2021-11-22 | $40.86 | $40.88 | $40.71 | $40.73 | $40.03 | 1,361 |
| 2021-11-19 | $40.98 | $41.00 | $40.95 | $40.95 | $40.24 | 881 |
| 2021-11-18 | $40.88 | $40.88 | $40.86 | $40.86 | $40.16 | 1,499 |
| 2021-11-17 | $40.82 | $40.83 | $40.82 | $40.83 | $40.13 | 1,200 |
| 2021-11-16 | $40.75 | $40.78 | $40.75 | $40.75 | $40.04 | 529 |
| 2021-11-15 | $40.79 | $40.79 | $40.76 | $40.76 | $40.06 | 282 |
| 2021-11-12 | $40.97 | $40.97 | $40.87 | $40.90 | $40.19 | 3,432 |
| 2021-11-11 | $40.96 | $40.96 | $40.92 | $40.92 | $40.21 | 806 |
| 2021-11-10 | $41.05 | $41.05 | $40.99 | $40.99 | $40.28 | 1,222 |
| 2021-11-09 | $41.27 | $41.28 | $41.27 | $41.27 | $40.55 | 4,679 |
| 2021-11-08 | $41.17 | $41.19 | $41.17 | $41.19 | $40.48 | 292 |
| 2021-11-05 | $41.23 | $41.25 | $41.21 | $41.25 | $40.54 | 2,870 |
| 2021-11-04 | $41.01 | $41.06 | $41.01 | $41.05 | $40.34 | 822 |
| 2021-11-03 | $40.95 | $40.97 | $40.88 | $40.94 | $40.23 | 3,197 |
| 2021-11-02 | $40.97 | $41.01 | $40.97 | $40.99 | $40.29 | 863 |
| 2021-11-01 | $40.88 | $40.92 | $40.86 | $40.92 | $40.21 | 1,752 |
| 2021-10-29 | $40.97 | $40.97 | $40.95 | $40.96 | $40.26 | 915 |
| 2021-10-28 | $40.97 | $40.99 | $40.95 | $40.95 | $40.24 | 2,324 |
| 2021-10-27 | $41.08 | $41.12 | $41.07 | $41.07 | $40.32 | 482 |
| 2021-10-26 | $40.85 | $40.90 | $40.85 | $40.90 | $40.15 | 226 |
| 2021-10-25 | $40.84 | $40.86 | $40.82 | $40.83 | $40.09 | 1,911 |
| 2021-10-22 | $40.76 | $40.80 | $40.76 | $40.80 | $40.06 | 1,959 |
| 2021-10-21 | $40.72 | $40.73 | $40.72 | $40.73 | $39.99 | 1,093 |
| 2021-10-20 | $40.84 | $40.84 | $40.80 | $40.80 | $40.06 | 259 |
| 2021-10-19 | $40.83 | $40.85 | $40.82 | $40.82 | $40.08 | 4,198 |
| 2021-10-18 | $40.95 | $40.95 | $40.95 | $40.95 | $40.20 | 153 |
| 2021-10-15 | $40.95 | $40.96 | $40.89 | $40.96 | $40.21 | 2,293 |
| 2021-10-14 | $41.04 | $41.04 | $41.02 | $41.04 | $40.30 | 2,331 |
| 2021-10-13 | $40.97 | $40.97 | $40.97 | $40.97 | $40.23 | 67 |
| 2021-10-12 | $40.90 | $40.90 | $40.90 | $40.90 | $40.15 | 172 |
| 2021-10-11 | $40.75 | $40.75 | $40.75 | $40.75 | $40.01 | 153 |
| 2021-10-08 | $40.80 | $40.81 | $40.80 | $40.80 | $40.06 | 1,355 |
| 2021-10-07 | $40.91 | $40.91 | $40.88 | $40.88 | $40.14 | 4,987 |
| 2021-10-06 | $40.97 | $41.00 | $40.97 | $41.00 | $40.25 | 757 |
| 2021-10-05 | $40.99 | $40.99 | $40.98 | $40.98 | $40.24 | 2,154 |
| 2021-10-04 | $41.10 | $41.10 | $41.08 | $41.08 | $40.33 | 162 |
| 2021-10-01 | $41.06 | $41.13 | $41.06 | $41.13 | $40.38 | 342 |
| 2021-09-30 | $41.00 | $41.00 | $41.00 | $41.00 | $40.25 | 197 |
| 2021-09-29 | $40.99 | $40.99 | $40.99 | $40.99 | $40.25 | 35 |
| 2021-09-28 | $41.04 | $41.06 | $41.02 | $41.02 | $40.23 | 378 |
| 2021-09-27 | $41.18 | $41.21 | $41.18 | $41.19 | $40.41 | 341 |
| 2021-09-24 | $41.21 | $41.23 | $41.21 | $41.23 | $40.44 | 821 |
| 2021-09-23 | $41.34 | $41.34 | $41.30 | $41.30 | $40.51 | 950 |
| 2021-09-22 | $41.47 | $41.52 | $41.47 | $41.51 | $40.72 | 760 |
| 2021-09-21 | $41.46 | $41.48 | $41.46 | $41.47 | $40.68 | 848 |
| 2021-09-20 | $41.51 | $41.51 | $41.49 | $41.49 | $40.70 | 622 |
| 2021-09-17 | $41.40 | $41.40 | $41.39 | $41.39 | $40.60 | 2,681 |
| 2021-09-16 | $41.45 | $41.45 | $41.45 | $41.45 | $40.66 | 330 |
| 2021-09-15 | $41.50 | $41.51 | $41.50 | $41.51 | $40.72 | 330 |
| 2021-09-14 | $41.56 | $41.56 | $41.55 | $41.55 | $40.76 | 463 |
| 2021-09-13 | $41.48 | $41.48 | $41.46 | $41.46 | $40.67 | 1,331 |
| 2021-09-10 | $41.40 | $41.40 | $41.40 | $41.40 | $40.61 | 398 |
| 2021-09-09 | $41.49 | $41.50 | $41.48 | $41.48 | $40.68 | 201 |
| 2021-09-08 | $41.38 | $41.38 | $41.37 | $41.37 | $40.58 | 1,919 |
| 2021-09-07 | $41.29 | $41.29 | $41.28 | $41.28 | $40.49 | 504 |
| 2021-09-03 | $41.38 | $41.38 | $41.37 | $41.38 | $40.59 | 1,005 |
| 2021-09-02 | $41.42 | $41.45 | $41.42 | $41.45 | $40.65 | 2,366 |
| 2021-09-01 | $41.44 | $41.44 | $41.41 | $41.42 | $40.63 | 885 |
| 2021-08-31 | $41.48 | $41.48 | $41.39 | $41.41 | $40.62 | 590 |
| 2021-08-30 | $41.41 | $41.47 | $41.41 | $41.47 | $40.67 | 3,909 |
| 2021-08-27 | $41.46 | $41.46 | $41.46 | $41.46 | $40.62 | 147 |
| 2021-08-26 | $41.33 | $41.34 | $41.33 | $41.34 | $40.51 | 607 |
| 2021-08-25 | $41.31 | $41.33 | $41.31 | $41.33 | $40.50 | 127 |
| 2021-08-24 | $41.43 | $41.43 | $41.40 | $41.40 | $40.57 | 2,097 |
| 2021-08-23 | $41.45 | $41.47 | $41.45 | $41.47 | $40.64 | 747 |
| 2021-08-20 | $41.43 | $41.44 | $41.43 | $41.44 | $40.61 | 1,132 |
| 2021-08-19 | $41.45 | $41.45 | $41.45 | $41.45 | $40.62 | 195 |
| 2021-08-18 | $41.39 | $41.39 | $41.38 | $41.38 | $40.55 | 713 |
| 2021-08-17 | $41.41 | $41.41 | $41.39 | $41.39 | $40.56 | 1,747 |
| 2021-08-16 | $41.48 | $41.48 | $41.43 | $41.43 | $40.60 | 1,256 |
| 2021-08-13 | $41.30 | $41.39 | $41.30 | $41.39 | $40.56 | 132 |
| 2021-08-12 | $41.23 | $41.25 | $41.23 | $41.25 | $40.43 | 850 |
| 2021-08-11 | $41.28 | $41.28 | $41.27 | $41.27 | $40.44 | 626 |
| 2021-08-10 | $41.26 | $41.26 | $41.22 | $41.22 | $40.39 | 1,931 |
| 2021-08-09 | $41.36 | $41.36 | $41.29 | $41.29 | $40.46 | 324 |
| 2021-08-06 | $41.34 | $41.34 | $41.34 | $41.34 | $40.51 | 42 |
| 2021-08-05 | $41.56 | $41.56 | $41.53 | $41.53 | $40.70 | 432 |
| 2021-08-04 | $41.68 | $41.68 | $41.62 | $41.62 | $40.79 | 264 |
| 2021-08-03 | $41.60 | $41.61 | $41.60 | $41.61 | $40.78 | 1,484 |
| 2021-08-02 | $41.61 | $41.63 | $41.61 | $41.63 | $40.79 | 244 |
| 2021-07-30 | $41.51 | $41.53 | $41.51 | $41.52 | $40.69 | 798 |
| 2021-07-29 | $41.46 | $41.47 | $41.44 | $41.47 | $40.64 | 2,214 |
| 2021-07-28 | $41.47 | $41.60 | $41.47 | $41.55 | $40.69 | 3,720 |
| 2021-07-27 | $41.51 | $41.53 | $41.51 | $41.53 | $40.67 | 436 |
| 2021-07-26 | $41.48 | $41.49 | $41.43 | $41.43 | $40.57 | 1,558 |
| 2021-07-23 | $41.45 | $41.45 | $41.45 | $41.45 | $40.59 | 524 |
| 2021-07-22 | $41.48 | $41.48 | $41.48 | $41.48 | $40.63 | 70 |
| 2021-07-21 | $41.39 | $41.39 | $41.35 | $41.35 | $40.49 | 1,522 |
| 2021-07-20 | $41.51 | $41.52 | $41.51 | $41.51 | $40.65 | 313 |
| 2021-07-19 | $41.58 | $41.60 | $41.51 | $41.58 | $40.72 | 1,718 |
| 2021-07-16 | $41.35 | $41.35 | $41.35 | $41.35 | $40.49 | 523 |
| 2021-07-15 | $41.38 | $41.40 | $41.31 | $41.40 | $40.54 | 4,104 |
| 2021-07-14 | $41.29 | $41.33 | $41.29 | $41.33 | $40.47 | 2,634,261 |
| 2021-07-13 | $41.17 | $41.17 | $41.17 | $41.17 | $40.32 | 1 |
| 2021-07-12 | $41.29 | $41.29 | $41.27 | $41.27 | $40.42 | 1,037 |
| 2021-07-09 | $41.26 | $41.26 | $41.26 | $41.26 | $40.41 | 74 |
| 2021-07-08 | $41.43 | $41.43 | $41.42 | $41.42 | $40.57 | 440 |
| 2021-07-07 | $41.39 | $41.39 | $41.39 | $41.39 | $40.53 | 6 |
| 2021-07-06 | $41.31 | $41.32 | $41.31 | $41.32 | $40.46 | 164 |
| 2021-07-02 | $41.19 | $41.19 | $41.19 | $41.19 | $40.34 | 330 |
| 2021-07-01 | $41.06 | $41.09 | $41.06 | $41.09 | $40.24 | 296 |
| 2021-06-30 | $41.16 | $41.16 | $41.14 | $41.14 | $40.29 | 519 |
| 2021-06-29 | $41.08 | $41.10 | $41.08 | $41.09 | $40.24 | 493 |
| 2021-06-28 | $41.12 | $41.13 | $41.12 | $41.13 | $40.24 | 890 |
| 2021-06-25 | $40.95 | $41.00 | $40.95 | $41.00 | $40.11 | 553 |
| 2021-06-24 | $41.08 | $41.10 | $41.07 | $41.08 | $40.18 | 1,594 |
| 2021-06-23 | $41.05 | $41.06 | $41.05 | $41.05 | $40.16 | 1,058 |
| 2021-06-22 | $40.99 | $41.10 | $40.99 | $41.10 | $40.20 | 715 |
| 2021-06-21 | $41.03 | $41.06 | $41.03 | $41.04 | $40.14 | 323 |
| 2021-06-18 | $41.18 | $41.18 | $41.18 | $41.18 | $40.28 | 876 |
| 2021-06-17 | $40.98 | $41.10 | $40.98 | $41.05 | $40.15 | 538 |
| 2021-06-16 | $41.06 | $41.08 | $40.89 | $40.89 | $40.00 | 5,552 |
| 2021-06-15 | $41.01 | $41.05 | $41.01 | $41.04 | $40.15 | 1,926 |
| 2021-06-14 | $41.05 | $41.05 | $41.02 | $41.02 | $40.12 | 416 |
| 2021-06-11 | $41.10 | $41.12 | $41.09 | $41.09 | $40.20 | 1,402 |
| 2021-06-10 | $41.02 | $41.12 | $41.01 | $41.12 | $40.23 | 2,761 |
| 2021-06-09 | $41.08 | $41.08 | $41.05 | $41.05 | $40.15 | 1,412 |
| 2021-06-08 | $40.96 | $40.97 | $40.96 | $40.97 | $40.08 | 1,449 |
| 2021-06-07 | $40.88 | $40.88 | $40.88 | $40.88 | $39.99 | 115 |
| 2021-06-04 | $40.92 | $40.96 | $40.91 | $40.93 | $40.04 | 1,463 |
| 2021-06-03 | $40.75 | $40.75 | $40.75 | $40.75 | $39.86 | 99 |
| 2021-06-02 | $40.85 | $40.85 | $40.81 | $40.85 | $39.96 | 2,170 |
| 2021-06-01 | $40.76 | $40.81 | $40.76 | $40.80 | $39.91 | 1,067 |
| 2021-05-28 | $40.84 | $40.86 | $40.81 | $40.81 | $39.93 | 1,384 |
| 2021-05-27 | $40.82 | $40.82 | $40.75 | $40.77 | $39.89 | 2,712 |
| 2021-05-26 | $40.88 | $40.91 | $40.85 | $40.89 | $39.97 | 5,306 |
| 2021-05-25 | $40.94 | $40.94 | $40.92 | $40.93 | $40.01 | 1,379 |
| 2021-05-24 | $40.81 | $40.83 | $40.80 | $40.82 | $39.90 | 1,051 |
| 2021-05-21 | $40.77 | $40.77 | $40.77 | $40.77 | $39.85 | 150 |
| 2021-05-20 | $40.76 | $40.77 | $40.76 | $40.77 | $39.84 | 784 |
| 2021-05-19 | $40.69 | $40.69 | $40.60 | $40.64 | $39.72 | 990 |
| 2021-05-18 | $40.72 | $40.73 | $40.69 | $40.71 | $39.79 | 1,609 |
| 2021-05-17 | $40.70 | $40.72 | $40.70 | $40.71 | $39.79 | 2,185 |
| 2021-05-14 | $40.74 | $40.75 | $40.73 | $40.75 | $39.83 | 1,460 |
| 2021-05-13 | $40.67 | $40.68 | $40.67 | $40.68 | $39.76 | 1,197 |
| 2021-05-12 | $40.61 | $40.61 | $40.59 | $40.59 | $39.67 | 1,482 |
| 2021-05-11 | $40.72 | $40.75 | $40.72 | $40.74 | $39.82 | 152,501 |
| 2021-05-10 | $40.81 | $40.85 | $40.81 | $40.82 | $39.90 | 3,244 |
| 2021-05-07 | $40.91 | $40.91 | $40.90 | $40.90 | $39.97 | 1,904 |
| 2021-05-06 | $40.93 | $40.93 | $40.90 | $40.90 | $39.98 | 200 |
| 2021-05-05 | $40.88 | $40.88 | $40.86 | $40.87 | $39.95 | 860 |
| 2021-05-04 | $40.89 | $40.89 | $40.85 | $40.85 | $39.93 | 1,128 |
| 2021-05-03 | $40.84 | $40.85 | $40.82 | $40.85 | $39.93 | 1,105 |
| 2021-04-30 | $40.81 | $40.81 | $40.80 | $40.80 | $39.88 | 400 |
| 2021-04-29 | $40.67 | $40.74 | $40.67 | $40.74 | $39.81 | 327 |
| 2021-04-28 | $40.76 | $40.81 | $40.76 | $40.81 | $39.85 | 183 |
| 2021-04-27 | $40.80 | $40.80 | $40.77 | $40.77 | $39.81 | 646 |
| 2021-04-26 | $40.91 | $40.95 | $40.88 | $40.88 | $39.92 | 1,297 |
| 2021-04-23 | $40.87 | $40.89 | $40.73 | $40.89 | $39.92 | 2,408 |
| 2021-04-22 | $40.85 | $40.89 | $40.83 | $40.89 | $39.92 | 3,082 |
| 2021-04-21 | $40.86 | $40.89 | $40.85 | $40.89 | $39.93 | 958 |
| 2021-04-20 | $40.85 | $40.86 | $40.85 | $40.86 | $39.90 | 594 |
| 2021-04-19 | $40.77 | $40.80 | $40.77 | $40.78 | $39.82 | 834 |
| 2021-04-16 | $40.85 | $40.85 | $40.74 | $40.81 | $39.85 | 1,457 |
| 2021-04-15 | $40.99 | $40.99 | $40.82 | $40.99 | $40.03 | 3,350 |
| 2021-04-14 | $40.79 | $40.79 | $40.75 | $40.76 | $39.80 | 1,731 |
| 2021-04-13 | $40.81 | $40.81 | $40.80 | $40.80 | $39.84 | 239 |
| 2021-04-12 | $40.70 | $40.70 | $40.68 | $40.68 | $39.73 | 1,371 |
| 2021-04-09 | $40.68 | $40.68 | $40.67 | $40.67 | $39.71 | 506 |
| 2021-04-08 | $40.75 | $40.90 | $40.73 | $40.73 | $39.77 | 6,912 |
| 2021-04-07 | $40.65 | $40.71 | $40.65 | $40.65 | $39.69 | 1,590 |
| 2021-04-06 | $40.74 | $40.74 | $40.71 | $40.71 | $39.75 | 384 |
| 2021-04-05 | $40.58 | $40.58 | $40.55 | $40.55 | $39.60 | 335 |
| 2021-04-01 | $40.65 | $40.79 | $40.64 | $40.64 | $39.69 | 1,406 |
| 2021-03-31 | $40.47 | $40.47 | $40.47 | $40.47 | $39.52 | 918 |
| 2021-03-30 | $40.42 | $40.47 | $40.42 | $40.47 | $39.52 | 320 |
| 2021-03-29 | $40.52 | $40.52 | $40.43 | $40.45 | $39.46 | 1,178 |
| 2021-03-26 | $40.56 | $40.57 | $40.53 | $40.53 | $39.54 | 2,785 |
| 2021-03-25 | $40.62 | $40.62 | $40.62 | $40.62 | $39.62 | 78 |
| 2021-03-24 | $40.61 | $40.65 | $40.61 | $40.65 | $39.66 | 249 |
| 2021-03-23 | $40.58 | $40.62 | $40.58 | $40.62 | $39.62 | 207 |
| 2021-03-22 | $40.51 | $40.53 | $40.50 | $40.50 | $39.51 | 1,724 |
| 2021-03-19 | $40.41 | $40.48 | $40.40 | $40.40 | $39.41 | 2,027 |
| 2021-03-18 | $40.34 | $40.34 | $40.33 | $40.33 | $39.34 | 737 |
| 2021-03-17 | $40.43 | $40.49 | $40.41 | $40.49 | $39.50 | 1,932 |
| 2021-03-16 | $40.53 | $40.56 | $40.52 | $40.52 | $39.53 | 2,219 |
| 2021-03-15 | $40.57 | $40.58 | $40.57 | $40.57 | $39.57 | 1,614 |
| 2021-03-12 | $40.50 | $40.50 | $40.49 | $40.49 | $39.50 | 500 |
| 2021-03-11 | $40.70 | $40.72 | $40.70 | $40.71 | $39.71 | 752 |
| 2021-03-10 | $40.66 | $40.71 | $40.66 | $40.71 | $39.71 | 662 |
| 2021-03-09 | $40.66 | $40.66 | $40.66 | $40.66 | $39.66 | 1,981 |
| 2021-03-08 | $40.60 | $40.60 | $40.53 | $40.53 | $39.54 | 246 |
| 2021-03-05 | $40.65 | $40.69 | $40.65 | $40.69 | $39.69 | 156 |
| 2021-03-04 | $40.85 | $40.85 | $40.68 | $40.72 | $39.72 | 2,308 |
| 2021-03-03 | $40.89 | $40.89 | $40.85 | $40.85 | $39.85 | 1,147 |
| 2021-03-02 | $40.96 | $40.97 | $40.95 | $40.95 | $39.94 | 2,670 |
| 2021-03-01 | $40.93 | $40.93 | $40.92 | $40.92 | $39.92 | 111 |
| 2021-02-26 | $40.84 | $40.93 | $40.84 | $40.93 | $39.92 | 566 |
| 2021-02-25 | $40.57 | $40.57 | $40.57 | $40.57 | $39.58 | 12 |
| 2021-02-24 | $41.01 | $41.01 | $41.01 | $41.01 | $39.97 | 555 |
| 2021-02-23 | $41.07 | $41.07 | $41.07 | $41.07 | $40.03 | 60 |
| 2021-02-22 | $41.18 | $41.18 | $41.08 | $41.08 | $40.04 | 100 |
| 2021-02-19 | $41.25 | $41.25 | $41.21 | $41.21 | $40.17 | 50,838 |
| 2021-02-18 | $41.38 | $41.38 | $41.35 | $41.35 | $40.30 | 127 |
| 2021-02-17 | $41.36 | $41.36 | $41.35 | $41.35 | $40.30 | 355 |
| 2021-02-16 | $41.28 | $41.28 | $41.28 | $41.28 | $40.24 | 13 |
| 2021-02-12 | $41.49 | $41.76 | $41.49 | $41.49 | $40.44 | 2,285 |
| 2021-02-11 | $41.57 | $41.61 | $41.32 | $41.61 | $40.55 | 2,087 |
| 2021-02-10 | $41.68 | $41.68 | $41.68 | $41.68 | $40.62 | 585 |
| 2021-02-09 | $41.65 | $41.79 | $41.59 | $41.62 | $40.56 | 2,822 |
| 2021-02-08 | $41.61 | $41.63 | $41.58 | $41.58 | $40.53 | 1,409 |
| 2021-02-05 | $41.63 | $41.66 | $41.53 | $41.53 | $40.48 | 2,167 |
| 2021-02-04 | $41.54 | $41.61 | $41.54 | $41.57 | $40.51 | 291 |
| 2021-02-03 | $41.67 | $41.67 | $41.61 | $41.61 | $40.55 | 2,161 |
| 2021-02-02 | $41.68 | $41.69 | $41.64 | $41.64 | $40.58 | 1,275 |
| 2021-02-01 | $41.66 | $41.75 | $41.66 | $41.70 | $40.64 | 406 |
| 2021-01-29 | $41.71 | $41.71 | $41.67 | $41.67 | $40.62 | 2,219 |
| 2021-01-28 | $41.73 | $41.73 | $41.71 | $41.71 | $40.65 | 516 |
| 2021-01-27 | $41.88 | $42.05 | $41.82 | $41.82 | $40.73 | 6,199 |
| 2021-01-26 | $41.81 | $41.99 | $41.81 | $41.81 | $40.73 | 1,086 |
| 2021-01-25 | $41.80 | $41.81 | $41.80 | $41.81 | $40.72 | 617,402 |
| 2021-01-22 | $41.75 | $41.75 | $41.71 | $41.71 | $40.63 | 3,544 |
| 2021-01-21 | $41.69 | $41.69 | $41.69 | $41.69 | $40.61 | 0 |
| 2021-01-20 | $41.76 | $41.76 | $41.76 | $41.76 | $40.67 | 0 |
| 2021-01-19 | $41.75 | $41.75 | $41.75 | $41.75 | $40.66 | 11 |
| 2021-01-15 | $41.73 | $41.73 | $41.73 | $41.73 | $40.64 | 23 |
| 2021-01-14 | $41.72 | $41.72 | $41.63 | $41.63 | $40.55 | 200,023 |
| 2021-01-13 | $41.71 | $41.71 | $41.71 | $41.71 | $40.63 | 0 |
| 2021-01-12 | $41.57 | $41.57 | $41.57 | $41.57 | $40.48 | 7 |
| 2021-01-11 | $41.56 | $41.56 | $41.56 | $41.56 | $40.47 | 7 |
| 2021-01-08 | $41.61 | $41.61 | $41.61 | $41.61 | $40.52 | 4 |
| 2021-01-07 | $41.66 | $41.66 | $41.66 | $41.66 | $40.57 | 4 |
| 2021-01-06 | $41.69 | $41.69 | $41.69 | $41.69 | $40.61 | 2 |
| 2021-01-05 | $41.92 | $41.92 | $41.92 | $41.92 | $40.82 | 1 |
| 2021-01-04 | $42.01 | $42.01 | $42.01 | $42.01 | $40.92 | 1 |
| 2020-12-31 | $42.04 | $42.04 | $42.04 | $42.04 | $40.95 | 1,200 |
| 2020-12-30 | $42.11 | $42.11 | $41.92 | $41.99 | $40.90 | 1,200 |
| 2020-12-29 | $42.33 | $42.33 | $42.33 | $42.33 | $40.87 | 1 |
| 2020-12-28 | $42.32 | $42.32 | $42.32 | $42.32 | $40.86 | 75 |
| 2020-12-24 | $42.29 | $42.29 | $42.29 | $42.29 | $40.83 | 150 |
| 2020-12-23 | $42.23 | $42.23 | $42.23 | $42.23 | $40.77 | 150 |
| 2020-12-22 | $42.33 | $42.33 | $42.33 | $42.33 | $40.87 | 0 |
| 2020-12-21 | $42.28 | $42.28 | $42.28 | $42.28 | $40.82 | 0 |
| 2020-12-18 | $42.25 | $42.25 | $42.25 | $42.25 | $40.79 | 0 |
| 2020-12-17 | $42.25 | $42.25 | $42.25 | $42.25 | $40.79 | 2 |
| 2020-12-16 | $42.27 | $42.27 | $42.27 | $42.27 | $40.81 | 2 |
| 2020-12-15 | $42.24 | $42.24 | $42.24 | $42.24 | $40.78 | 0 |
| 2020-12-14 | $42.26 | $42.26 | $42.26 | $42.26 | $40.80 | 0 |
| 2020-12-11 | $42.29 | $42.29 | $42.29 | $42.29 | $40.83 | 0 |
| 2020-12-10 | $42.24 | $42.24 | $42.24 | $42.24 | $40.78 | 1 |
| 2020-12-09 | $42.16 | $42.16 | $42.16 | $42.16 | $40.70 | 10 |
| 2020-12-08 | $42.25 | $42.25 | $42.25 | $42.25 | $40.79 | 10 |
| 2020-12-07 | $42.23 | $42.23 | $42.23 | $42.23 | $40.77 | 0 |
| 2020-12-04 | $42.13 | $42.13 | $42.13 | $42.13 | $40.67 | 1 |
| 2020-12-03 | $42.28 | $42.28 | $42.28 | $42.28 | $40.82 | 2 |
| 2020-12-02 | $42.18 | $42.18 | $42.18 | $42.18 | $40.73 | 0 |
| 2020-12-01 | $42.21 | $42.21 | $42.21 | $42.21 | $40.75 | 0 |
| 2020-11-30 | $42.34 | $42.34 | $42.34 | $42.34 | $40.88 | 0 |
| 2020-11-27 | $42.31 | $42.31 | $42.31 | $42.31 | $40.85 | 0 |
| 2020-11-25 | $42.25 | $42.25 | $42.25 | $42.25 | $40.75 | 0 |
| 2020-11-24 | $42.26 | $42.26 | $42.26 | $42.26 | $40.76 | 0 |
| 2020-11-23 | $42.29 | $42.29 | $42.29 | $42.29 | $40.79 | 0 |
| 2020-11-20 | $42.33 | $42.33 | $42.33 | $42.33 | $40.83 | 1 |
| 2020-11-19 | $42.29 | $42.29 | $42.29 | $42.29 | $40.79 | 1 |
| 2020-11-18 | $42.22 | $42.22 | $42.22 | $42.22 | $40.72 | 1 |
| 2020-11-17 | $42.20 | $42.20 | $42.20 | $42.20 | $40.70 | 0 |
| 2020-11-16 | $42.10 | $42.10 | $42.10 | $42.10 | $40.60 | 1 |
| 2020-11-13 | $42.09 | $42.09 | $42.09 | $42.09 | $40.60 | 1 |
| 2020-11-12 | $42.12 | $42.12 | $42.12 | $42.12 | $40.63 | 0 |
| 2020-11-11 | $41.99 | $41.99 | $41.99 | $41.99 | $40.50 | 1 |
| 2020-11-10 | $41.96 | $41.96 | $41.96 | $41.96 | $40.47 | 1 |
| 2020-11-09 | $41.95 | $41.95 | $41.95 | $41.95 | $40.47 | 2 |
| 2020-11-06 | $42.12 | $42.12 | $42.12 | $42.12 | $40.63 | 1 |
| 2020-11-05 | $42.23 | $42.23 | $42.23 | $42.23 | $40.73 | 1 |
| 2020-11-04 | $42.20 | $42.20 | $42.20 | $42.20 | $40.70 | 3 |
| 2020-11-03 | $41.89 | $41.89 | $41.89 | $41.89 | $40.41 | 0 |
| 2020-11-02 | $41.93 | $41.93 | $41.93 | $41.93 | $40.44 | 0 |
| 2020-10-30 | $41.87 | $41.87 | $41.87 | $41.87 | $40.38 | 10 |
| 2020-10-29 | $41.93 | $41.93 | $41.93 | $41.93 | $40.44 | 10 |
| 2020-10-28 | $42.10 | $42.10 | $42.10 | $42.10 | $40.57 | 25 |
| 2020-10-27 | $42.13 | $42.13 | $42.13 | $42.13 | $40.60 | 25 |
| 2020-10-26 | $42.06 | $42.06 | $42.06 | $42.06 | $40.54 | 1 |
| 2020-10-23 | $41.97 | $41.97 | $41.97 | $41.97 | $40.44 | 10 |
| 2020-10-22 | $41.90 | $41.90 | $41.90 | $41.90 | $40.38 | 0 |
| 2020-10-21 | $42.00 | $42.00 | $42.00 | $42.00 | $40.47 | 1 |
| 2020-10-20 | $42.01 | $42.01 | $42.01 | $42.01 | $40.48 | 1 |
| 2020-10-19 | $42.09 | $42.09 | $42.09 | $42.09 | $40.56 | 0 |
| 2020-10-16 | $42.13 | $42.13 | $42.13 | $42.13 | $40.59 | 0 |
| 2020-10-15 | $42.16 | $42.16 | $42.16 | $42.16 | $40.63 | 27 |
| 2020-10-14 | $42.17 | $42.17 | $42.17 | $42.17 | $40.64 | 27 |
| 2020-10-13 | $42.17 | $42.17 | $42.17 | $42.17 | $40.64 | 0 |
| 2020-10-12 | $42.13 | $42.13 | $42.13 | $42.13 | $40.60 | 0 |
| 2020-10-09 | $42.05 | $42.05 | $42.05 | $42.05 | $40.52 | 30 |
| 2020-10-08 | $42.07 | $42.07 | $42.07 | $42.07 | $40.54 | 30 |
| 2020-10-07 | $41.98 | $41.98 | $41.98 | $41.98 | $40.45 | 2 |
| 2020-10-06 | $41.98 | $42.05 | $41.98 | $42.05 | $40.52 | 2,501 |
| 2020-10-05 | $41.96 | $41.96 | $41.96 | $41.96 | $40.44 | 2 |
| 2020-10-02 | $42.12 | $42.12 | $42.12 | $42.12 | $40.58 | 0 |
| 2020-10-01 | $42.13 | $42.13 | $42.13 | $42.13 | $40.60 | 0 |
| 2020-09-30 | $42.07 | $42.07 | $42.07 | $42.07 | $40.55 | 0 |
| 2020-09-29 | $42.15 | $42.15 | $42.15 | $42.15 | $40.61 | 0 |
| 2020-09-28 | $42.15 | $42.15 | $42.15 | $42.15 | $40.59 | 8 |
| 2020-09-25 | $42.16 | $42.16 | $42.16 | $42.16 | $40.59 | 8 |
| 2020-09-24 | $42.19 | $42.19 | $42.19 | $42.19 | $40.61 | 0 |
| 2020-09-23 | $42.20 | $42.20 | $42.20 | $42.20 | $40.62 | 0 |
| 2020-09-22 | $42.22 | $42.22 | $42.22 | $42.22 | $40.65 | 464 |
| 2020-09-21 | $42.26 | $42.26 | $42.23 | $42.23 | $40.66 | 464 |
| 2020-09-18 | $42.21 | $42.21 | $42.21 | $42.21 | $40.63 | 1 |
| 2020-09-17 | $42.29 | $42.29 | $42.29 | $42.29 | $40.72 | 0 |
| 2020-09-16 | $42.26 | $42.26 | $42.26 | $42.26 | $40.69 | 1,100 |
| 2020-09-15 | $42.35 | $42.35 | $42.24 | $42.27 | $40.70 | 1,100 |
| 2020-09-14 | $42.25 | $42.25 | $42.25 | $42.25 | $40.68 | 46 |
| 2020-09-11 | $42.28 | $42.28 | $42.28 | $42.28 | $40.70 | 46 |
| 2020-09-10 | $42.20 | $42.20 | $42.20 | $42.20 | $40.63 | 0 |
| 2020-09-09 | $42.19 | $42.19 | $42.19 | $42.19 | $40.62 | 1 |
| 2020-09-08 | $42.19 | $42.19 | $42.19 | $42.19 | $40.62 | 1 |
| 2020-09-04 | $42.25 | $42.25 | $42.14 | $42.14 | $40.57 | 100 |
| 2020-09-03 | $42.36 | $42.36 | $42.36 | $42.36 | $40.78 | 2 |
| 2020-09-02 | $42.37 | $42.37 | $42.37 | $42.37 | $40.80 | 0 |
| 2020-09-01 | $42.28 | $42.28 | $42.28 | $42.28 | $40.70 | 0 |
| 2020-08-31 | $42.14 | $42.14 | $42.14 | $42.14 | $40.57 | 0 |
| 2020-08-28 | $42.06 | $42.06 | $42.06 | $42.06 | $40.49 | 0 |
| 2020-08-27 | $42.04 | $42.04 | $42.04 | $42.04 | $40.44 | 0 |
| 2020-08-26 | $42.20 | $42.20 | $42.20 | $42.20 | $40.59 | 0 |
| 2020-08-25 | $42.23 | $42.23 | $42.23 | $42.23 | $40.62 | 0 |
| 2020-08-24 | $42.30 | $42.30 | $42.30 | $42.30 | $40.68 | 0 |
| 2020-08-21 | $42.33 | $42.33 | $42.33 | $42.33 | $40.71 | 0 |
| 2020-08-20 | $42.30 | $42.30 | $42.30 | $42.30 | $40.68 | 0 |
| 2020-08-19 | $42.21 | $42.21 | $42.21 | $42.21 | $40.60 | 0 |
| 2020-08-18 | $42.25 | $42.25 | $42.25 | $42.25 | $40.64 | 0 |
| 2020-08-17 | $42.21 | $42.21 | $42.21 | $42.21 | $40.60 | 0 |
| 2020-08-14 | $42.18 | $42.18 | $42.18 | $42.18 | $40.57 | 2 |
| 2020-08-13 | $42.22 | $42.22 | $42.22 | $42.22 | $40.61 | 0 |
| 2020-08-12 | $42.37 | $42.37 | $42.37 | $42.37 | $40.75 | 6 |
| 2020-08-11 | $42.45 | $42.45 | $42.45 | $42.45 | $40.84 | 6 |
| 2020-08-10 | $42.59 | $42.59 | $42.59 | $42.59 | $40.96 | 0 |
| 2020-08-07 | $42.61 | $42.61 | $42.61 | $42.61 | $40.98 | 0 |
| 2020-08-06 | $42.65 | $42.65 | $42.65 | $42.65 | $41.03 | 1 |
| 2020-08-05 | $42.61 | $42.61 | $42.61 | $42.61 | $40.98 | 1 |
| 2020-08-04 | $42.67 | $42.67 | $42.67 | $42.67 | $41.04 | 6 |
| 2020-08-03 | $42.54 | $42.54 | $42.54 | $42.54 | $40.91 | 11 |
| 2020-07-31 | $42.56 | $42.56 | $42.56 | $42.56 | $40.93 | 11 |
| 2020-07-30 | $42.54 | $42.54 | $42.54 | $42.54 | $40.91 | 0 |
| 2020-07-29 | $42.51 | $42.51 | $42.51 | $42.51 | $40.86 | 0 |
| 2020-07-28 | $42.48 | $42.48 | $42.48 | $42.48 | $40.82 | 0 |
| 2020-07-27 | $42.41 | $42.41 | $42.41 | $42.41 | $40.75 | 100 |
| 2020-07-24 | $42.47 | $42.47 | $42.47 | $42.47 | $40.81 | 47 |
| 2020-07-23 | $42.50 | $42.50 | $42.50 | $42.50 | $40.84 | 3 |
| 2020-07-22 | $42.45 | $42.45 | $42.45 | $42.45 | $40.79 | 1 |
| 2020-07-21 | $42.42 | $42.42 | $42.42 | $42.42 | $40.77 | 0 |
| 2020-07-20 | $42.35 | $42.35 | $42.35 | $42.35 | $40.70 | 0 |
| 2020-07-17 | $42.31 | $42.31 | $42.31 | $42.31 | $40.66 | 0 |
| 2020-07-16 | $42.33 | $42.33 | $42.33 | $42.33 | $40.68 | 0 |
| 2020-07-15 | $42.29 | $42.29 | $42.29 | $42.29 | $40.64 | 3,119 |
| 2020-07-14 | $42.33 | $42.33 | $42.29 | $42.29 | $40.64 | 3,100 |
| 2020-07-13 | $42.22 | $42.22 | $42.22 | $42.22 | $40.57 | 4 |
| 2020-07-10 | $42.19 | $42.19 | $42.19 | $42.19 | $40.54 | 4 |
| 2020-07-09 | $42.26 | $42.26 | $42.26 | $42.26 | $40.62 | 618 |
| 2020-07-08 | $42.15 | $42.15 | $42.15 | $42.15 | $40.50 | 618 |
| 2020-07-07 | $42.16 | $42.16 | $42.16 | $42.16 | $40.51 | 618 |
| 2020-07-06 | $42.03 | $42.05 | $42.03 | $42.05 | $40.41 | 600 |
| 2020-07-02 | $42.03 | $42.03 | $42.03 | $42.03 | $40.39 | 7 |
| 2020-07-01 | $42.00 | $42.00 | $42.00 | $42.00 | $40.36 | 7 |
| 2020-06-30 | $41.97 | $41.97 | $41.97 | $41.97 | $40.33 | 7 |
| 2020-06-29 | $41.96 | $41.96 | $41.96 | $41.96 | $40.33 | 7 |
| 2020-06-26 | $41.95 | $41.95 | $41.95 | $41.95 | $40.30 | 1 |
| 2020-06-25 | $41.86 | $41.86 | $41.86 | $41.86 | $40.21 | 1 |
| 2020-06-24 | $41.84 | $41.84 | $41.84 | $41.84 | $40.19 | 0 |
| 2020-06-23 | $41.85 | $41.86 | $41.84 | $41.85 | $40.20 | 240,000 |
| 2020-06-22 | $41.94 | $41.94 | $41.94 | $41.94 | $40.29 | 1 |
| 2020-06-19 | $41.94 | $41.94 | $41.94 | $41.94 | $40.29 | 0 |
| 2020-06-18 | $41.92 | $41.92 | $41.92 | $41.92 | $40.27 | 0 |
| 2020-06-17 | $41.89 | $41.89 | $41.89 | $41.89 | $40.24 | 0 |
| 2020-06-16 | $41.85 | $41.85 | $41.85 | $41.85 | $40.20 | 18 |
| 2020-06-15 | $41.86 | $41.86 | $41.86 | $41.86 | $40.22 | 0 |
| 2020-06-12 | $41.73 | $41.73 | $41.73 | $41.73 | $40.09 | 19 |
| 2020-06-11 | $41.77 | $41.77 | $41.77 | $41.77 | $40.13 | 0 |
| 2020-06-10 | $41.86 | $41.86 | $41.86 | $41.86 | $40.21 | 10 |
| 2020-06-09 | $41.70 | $41.70 | $41.68 | $41.68 | $40.04 | 237,500 |
| 2020-06-08 | $41.66 | $41.66 | $41.66 | $41.66 | $40.02 | 0 |
| 2020-06-05 | $41.53 | $41.53 | $41.53 | $41.53 | $39.89 | 0 |
| 2020-06-04 | $41.46 | $41.46 | $41.46 | $41.46 | $39.83 | 0 |
| 2020-06-03 | $41.50 | $41.50 | $41.50 | $41.50 | $39.86 | 1 |
| 2020-06-02 | $41.60 | $41.60 | $41.60 | $41.60 | $39.96 | 0 |
| 2020-06-01 | $41.54 | $41.54 | $41.54 | $41.54 | $39.91 | 0 |
| 2020-05-29 | $41.61 | $41.61 | $41.61 | $41.61 | $39.98 | 0 |
| 2020-05-28 | $41.38 | $41.38 | $41.38 | $41.38 | $39.75 | 1 |
| 2020-05-27 | $41.48 | $41.48 | $41.48 | $41.48 | $39.80 | 0 |
| 2020-05-26 | $41.39 | $41.39 | $41.39 | $41.39 | $39.71 | 0 |
| 2020-05-22 | $41.45 | $41.45 | $41.45 | $41.45 | $39.76 | 1 |
| 2020-05-21 | $41.40 | $41.40 | $41.40 | $41.40 | $39.72 | 0 |
| 2020-05-20 | $41.43 | $41.43 | $41.43 | $41.43 | $39.75 | 0 |
| 2020-05-19 | $41.21 | $41.21 | $41.21 | $41.21 | $39.54 | 0 |
| 2020-05-18 | $41.07 | $41.07 | $41.07 | $41.07 | $39.40 | 1 |
| 2020-05-15 | $41.08 | $41.08 | $41.08 | $41.08 | $39.41 | 0 |
| 2020-05-14 | $41.11 | $41.11 | $41.11 | $41.11 | $39.44 | 0 |
| 2020-05-13 | $40.97 | $40.97 | $40.97 | $40.97 | $39.31 | 0 |
| 2020-05-12 | $40.87 | $40.87 | $40.87 | $40.87 | $39.21 | 0 |
| 2020-05-11 | $40.99 | $40.99 | $40.99 | $40.99 | $39.32 | 0 |
| 2020-05-08 | $40.99 | $40.99 | $40.99 | $40.99 | $39.32 | 0 |
| 2020-05-07 | $41.11 | $41.11 | $41.11 | $41.11 | $39.44 | 0 |
| 2020-05-06 | $41.09 | $41.09 | $41.09 | $41.09 | $39.42 | 0 |
| 2020-05-05 | $41.13 | $41.13 | $41.13 | $41.13 | $39.46 | 0 |
| 2020-05-04 | $41.14 | $41.14 | $41.14 | $41.14 | $39.48 | 0 |
| 2020-05-01 | $41.18 | $41.18 | $41.18 | $41.18 | $39.51 | 0 |
| 2020-04-30 | $41.22 | $41.22 | $41.22 | $41.22 | $39.55 | 0 |
| 2020-04-29 | $41.19 | $41.19 | $41.19 | $41.19 | $39.52 | 0 |
| 2020-04-28 | $41.04 | $41.04 | $41.04 | $41.04 | $39.32 | 0 |
| 2020-04-27 | $41.23 | $41.23 | $41.23 | $41.23 | $39.50 | 0 |
| 2020-04-24 | $41.22 | $41.22 | $41.22 | $41.22 | $39.49 | 0 |
| 2020-04-23 | $40.92 | $40.92 | $40.92 | $40.92 | $39.21 | 0 |
| 2020-04-22 | $41.00 | $41.00 | $41.00 | $41.00 | $39.28 | 0 |
| 2020-04-21 | $40.97 | $40.97 | $40.97 | $40.97 | $39.25 | 0 |
| 2020-04-20 | $40.98 | $40.98 | $40.98 | $40.98 | $39.26 | 0 |
| 2020-04-17 | $41.05 | $41.05 | $41.05 | $41.05 | $39.33 | 0 |
| 2020-04-16 | $41.00 | $41.00 | $41.00 | $41.00 | $39.29 | 0 |
| 2020-04-15 | $40.81 | $40.81 | $40.81 | $40.81 | $39.10 | 0 |
| 2020-04-14 | $40.77 | $40.77 | $40.77 | $40.77 | $39.06 | 0 |
| 2020-04-13 | $40.86 | $40.86 | $40.86 | $40.86 | $39.15 | 0 |
| 2020-04-09 | $40.42 | $40.42 | $40.42 | $40.42 | $38.72 | 0 |
| 2020-04-08 | $40.24 | $40.24 | $40.24 | $40.24 | $38.56 | 0 |
| 2020-04-07 | $40.20 | $40.20 | $40.20 | $40.20 | $38.52 | 0 |
| 2020-04-06 | $40.15 | $40.15 | $40.15 | $40.15 | $38.46 | 1 |
| 2020-04-03 | $40.12 | $40.12 | $40.12 | $40.12 | $38.44 | 0 |
| 2020-04-02 | $40.12 | $40.12 | $40.12 | $40.12 | $38.44 | 0 |
| 2020-04-01 | $40.07 | $40.07 | $40.07 | $40.07 | $38.39 | 0 |
| 2020-03-31 | $40.13 | $40.13 | $40.13 | $40.13 | $38.45 | 0 |
| 2020-03-30 | $40.03 | $40.03 | $40.03 | $40.03 | $38.36 | 0 |
| 2020-03-27 | $39.98 | $39.98 | $39.98 | $39.98 | $38.24 | 0 |
| 2020-03-26 | $39.60 | $39.60 | $39.60 | $39.60 | $37.87 | 0 |
| 2020-03-25 | $39.52 | $39.52 | $39.52 | $39.52 | $37.80 | 0 |
| 2020-03-24 | $39.13 | $39.13 | $39.13 | $39.13 | $37.43 | 0 |
| 2020-03-23 | $39.19 | $39.19 | $39.19 | $39.19 | $37.48 | 0 |
| 2020-03-20 | $38.56 | $38.56 | $38.56 | $38.56 | $36.88 | 0 |
| 2020-03-19 | $38.36 | $38.36 | $38.36 | $38.36 | $36.69 | 0 |
| 2020-03-18 | $38.76 | $38.76 | $38.76 | $38.76 | $37.07 | 0 |
| 2020-03-17 | $40.12 | $40.14 | $39.62 | $39.62 | $37.89 | 400 |
| 2020-03-16 | $40.29 | $40.29 | $40.29 | $40.29 | $38.53 | 0 |
| 2020-03-13 | $40.01 | $40.01 | $40.01 | $40.01 | $38.27 | 0 |
| 2020-03-12 | $39.92 | $39.92 | $39.92 | $39.92 | $38.18 | 0 |
| 2020-03-11 | $40.41 | $40.41 | $40.41 | $40.41 | $38.65 | 0 |
| 2020-03-10 | $40.79 | $40.79 | $40.79 | $40.79 | $39.01 | 0 |
| 2020-03-09 | $41.34 | $41.34 | $41.34 | $41.34 | $39.54 | 0 |
| 2020-03-06 | $41.28 | $41.28 | $41.28 | $41.28 | $39.48 | 1 |
| 2020-03-05 | $40.98 | $40.98 | $40.98 | $40.98 | $39.19 | 0 |
| 2020-03-04 | $40.81 | $40.81 | $40.81 | $40.81 | $39.03 | 0 |
| 2020-03-03 | $40.84 | $40.84 | $40.84 | $40.84 | $39.06 | 0 |
| 2020-03-02 | $40.57 | $40.57 | $40.57 | $40.57 | $38.80 | 0 |
| 2020-02-28 | $40.66 | $40.66 | $40.66 | $40.66 | $38.89 | 0 |
| 2020-02-27 | $40.38 | $40.38 | $40.34 | $40.34 | $38.58 | 300 |
| 2020-02-26 | $40.31 | $40.31 | $40.31 | $40.31 | $38.56 | 1 |
| 2020-02-25 | $40.34 | $40.34 | $40.34 | $40.34 | $38.58 | 0 |
| 2020-02-24 | $40.30 | $40.30 | $40.30 | $40.30 | $38.54 | 0 |
| 2020-02-21 | $40.25 | $40.25 | $40.19 | $40.19 | $38.43 | 200 |
| 2020-02-20 | $40.06 | $40.10 | $40.04 | $40.10 | $38.35 | 480,000 |
Hartford Core Bond ETF (HCRB) News Headlines
Recent Hartford Core Bond ETF (HCRB) News
Similar Companies to Hartford Core Bond ETF (HCRB) 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 | -- | -- | -- |