Hartford Longevity Economy ETF (HLGE) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.38 ($-0.57) -2.04%
Hartford Longevity Economy ETF - Daily Information
Click for more stock information on Hartford Longevity Economy ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.38 |
| Previous Close | $27.38 |
| High | $27.38 |
| Low | $27.38 |
| Adjusted Open | $27.38 |
| Previous Adjusted Close | $27.38 |
| Adjusted High | $27.38 |
| Adjusted Low | $27.38 |
About Hartford Longevity Economy ETF (HLGE)
Hartford Longevity Economy ETF
Invest in Hartford Longevity Economy ETF (HLGE)
Historical Stock Data for Hartford Longevity Economy ETF (HLGE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 44 |
| 2025-04-17 | $27.92 | $27.95 | $27.92 | $27.95 | $27.95 | 318 |
| 2025-04-16 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 131 |
| 2025-04-15 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 85 |
| 2025-04-14 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 72 |
| 2025-04-11 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 3 |
| 2025-04-10 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 16 |
| 2025-04-09 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 23 |
| 2025-04-08 | $26.57 | $26.57 | $26.33 | $26.33 | $26.33 | 5,987 |
| 2025-04-07 | $27.17 | $29.00 | $26.58 | $26.89 | $26.89 | 1,047 |
| 2025-04-04 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 79 |
| 2025-04-03 | $28.91 | $28.91 | $28.59 | $28.59 | $28.59 | 214 |
| 2025-04-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 198 |
| 2025-04-01 | $29.93 | $29.94 | $29.93 | $29.94 | $29.94 | 445 |
| 2025-03-31 | $29.41 | $29.89 | $29.41 | $29.89 | $29.89 | 2,383 |
| 2025-03-28 | $29.99 | $29.99 | $29.69 | $29.69 | $29.69 | 269 |
| 2025-03-27 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 210 |
| 2025-03-26 | $30.66 | $30.66 | $30.47 | $30.47 | $30.47 | 115 |
| 2025-03-25 | $30.83 | $30.83 | $30.76 | $30.76 | $30.76 | 207 |
| 2025-03-24 | $30.87 | $30.87 | $30.87 | $30.87 | $30.80 | 147 |
| 2025-03-21 | $30.23 | $30.23 | $30.23 | $30.23 | $30.17 | 75 |
| 2025-03-20 | $30.27 | $30.27 | $30.27 | $30.27 | $30.20 | 49 |
| 2025-03-19 | $30.30 | $30.44 | $30.27 | $30.44 | $30.37 | 439 |
| 2025-03-18 | $30.09 | $30.09 | $30.09 | $30.09 | $30.02 | 127 |
| 2025-03-17 | $30.43 | $30.43 | $30.43 | $30.43 | $30.36 | 123 |
| 2025-03-14 | $29.80 | $30.03 | $29.77 | $30.03 | $29.96 | 342 |
| 2025-03-13 | $29.75 | $29.75 | $29.33 | $29.33 | $29.27 | 1,244 |
| 2025-03-12 | $29.94 | $29.94 | $29.92 | $29.92 | $29.85 | 196 |
| 2025-03-11 | $30.06 | $30.06 | $29.87 | $29.87 | $29.81 | 545 |
| 2025-03-10 | $30.39 | $30.39 | $30.03 | $30.11 | $30.04 | 1,033 |
| 2025-03-07 | $30.54 | $30.79 | $30.54 | $30.79 | $30.79 | 416 |
| 2025-03-06 | $30.85 | $30.85 | $30.49 | $30.49 | $30.49 | 272 |
| 2025-03-05 | $30.75 | $31.06 | $30.75 | $31.03 | $31.03 | 343 |
| 2025-03-04 | $30.66 | $30.84 | $30.66 | $30.77 | $30.77 | 7,385 |
| 2025-03-03 | $31.73 | $31.73 | $31.12 | $31.12 | $31.12 | 100 |
| 2025-02-28 | $31.42 | $31.61 | $31.42 | $31.61 | $31.61 | 106 |
| 2025-02-27 | $31.82 | $31.82 | $31.28 | $31.28 | $31.28 | 370 |
| 2025-02-26 | $32.22 | $32.22 | $31.92 | $31.92 | $31.92 | 102 |
| 2025-02-25 | $31.82 | $31.92 | $31.82 | $31.92 | $31.92 | 110 |
| 2025-02-24 | $32.19 | $32.19 | $32.03 | $32.03 | $32.03 | 147 |
| 2025-02-21 | $32.48 | $32.48 | $32.12 | $32.12 | $32.12 | 101 |
| 2025-02-20 | $32.69 | $32.79 | $32.69 | $32.79 | $32.79 | 110 |
| 2025-02-19 | $33.08 | $33.08 | $33.06 | $33.06 | $33.06 | 112 |
| 2025-02-18 | $32.85 | $32.93 | $32.85 | $32.93 | $32.93 | 111 |
| 2025-02-14 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 84 |
| 2025-02-13 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 12 |
| 2025-02-12 | $32.42 | $32.42 | $32.40 | $32.40 | $32.40 | 195 |
| 2025-02-11 | $32.50 | $32.52 | $32.50 | $32.52 | $32.52 | 101 |
| 2025-02-10 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 27 |
| 2025-02-07 | $32.51 | $32.51 | $32.43 | $32.43 | $32.43 | 149 |
| 2025-02-06 | $32.64 | $32.64 | $32.55 | $32.55 | $32.55 | 149 |
| 2025-02-05 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 9 |
| 2025-02-04 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 102 |
| 2025-02-03 | $32.25 | $32.25 | $32.20 | $32.20 | $32.20 | 247 |
| 2025-01-31 | $32.81 | $32.81 | $32.45 | $32.45 | $32.45 | 103 |
| 2025-01-30 | $32.60 | $32.71 | $32.60 | $32.62 | $32.62 | 457 |
| 2025-01-29 | $32.48 | $32.48 | $32.36 | $32.36 | $32.36 | 378 |
| 2025-01-28 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 32 |
| 2025-01-27 | $32.49 | $32.49 | $32.42 | $32.42 | $32.42 | 107 |
| 2025-01-24 | $32.69 | $32.69 | $32.59 | $32.60 | $32.60 | 771 |
| 2025-01-23 | $32.63 | $32.71 | $32.63 | $32.71 | $32.71 | 209 |
| 2025-01-22 | $32.64 | $32.64 | $32.52 | $32.52 | $32.52 | 202 |
| 2025-01-21 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 166 |
| 2025-01-17 | $32.11 | $32.11 | $32.08 | $32.08 | $32.08 | 100 |
| 2025-01-16 | $31.91 | $31.91 | $31.88 | $31.88 | $31.88 | 390 |
| 2025-01-15 | $31.85 | $31.87 | $31.81 | $31.81 | $31.81 | 920 |
| 2025-01-14 | $31.37 | $31.37 | $31.30 | $31.30 | $31.30 | 136 |
| 2025-01-13 | $30.88 | $31.15 | $30.88 | $31.15 | $31.15 | 534 |
| 2025-01-10 | $31.24 | $31.24 | $31.11 | $31.11 | $31.11 | 237 |
| 2025-01-08 | $31.58 | $31.58 | $31.44 | $31.58 | $31.58 | 1,150 |
| 2025-01-07 | $31.95 | $31.95 | $31.53 | $31.53 | $31.53 | 540 |
| 2025-01-06 | $31.97 | $31.97 | $31.76 | $31.76 | $31.76 | 215 |
| 2025-01-03 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 63 |
| 2025-01-02 | $31.52 | $31.52 | $31.15 | $31.25 | $31.25 | 457 |
| 2024-12-31 | $31.43 | $31.43 | $31.23 | $31.23 | $31.23 | 180 |
| 2024-12-30 | $31.43 | $31.43 | $31.34 | $31.34 | $31.34 | 259 |
| 2024-12-27 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 15 |
| 2024-12-26 | $31.99 | $32.01 | $31.98 | $32.01 | $32.01 | 2,208 |
| 2024-12-24 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 101 |
| 2024-12-23 | $31.59 | $31.63 | $31.56 | $31.63 | $31.63 | 1,317 |
| 2024-12-20 | $31.88 | $31.88 | $31.64 | $31.64 | $31.49 | 246 |
| 2024-12-19 | $31.49 | $31.51 | $31.35 | $31.35 | $31.20 | 2,511 |
| 2024-12-18 | $32.43 | $32.46 | $31.46 | $31.46 | $31.31 | 2,309 |
| 2024-12-17 | $32.35 | $32.35 | $32.35 | $32.35 | $32.20 | 1 |
| 2024-12-16 | $32.74 | $32.74 | $32.63 | $32.63 | $32.47 | 456 |
| 2024-12-13 | $32.55 | $32.55 | $32.55 | $32.55 | $32.39 | 7 |
| 2024-12-12 | $32.65 | $32.65 | $32.65 | $32.65 | $32.50 | 67 |
| 2024-12-11 | $32.85 | $32.88 | $32.81 | $32.81 | $32.65 | 3,923 |
| 2024-12-10 | $32.67 | $32.67 | $32.67 | $32.67 | $32.52 | 3 |
| 2024-12-09 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 85 |
| 2024-12-06 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 3 |
| 2024-12-05 | $33.07 | $33.07 | $32.99 | $32.99 | $32.99 | 1,132 |
| 2024-12-04 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 17 |
| 2024-12-03 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 14 |
| 2024-12-02 | $33.09 | $33.10 | $33.09 | $33.10 | $33.10 | 139 |
| 2024-11-29 | $33.08 | $33.08 | $32.99 | $32.99 | $32.99 | 1,591 |
| 2024-11-27 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 4 |
| 2024-11-26 | $33.09 | $33.10 | $33.05 | $33.10 | $33.10 | 2,577 |
| 2024-11-25 | $33.07 | $33.15 | $33.07 | $33.09 | $33.09 | 3,132 |
| 2024-11-22 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 1 |
| 2024-11-21 | $32.38 | $32.42 | $32.37 | $32.37 | $32.37 | 2,201 |
| 2024-11-20 | $31.82 | $31.94 | $31.82 | $31.94 | $31.94 | 158 |
| 2024-11-19 | $31.90 | $31.90 | $31.88 | $31.89 | $31.89 | 601 |
| 2024-11-18 | $31.87 | $31.87 | $31.86 | $31.86 | $31.86 | 481 |
| 2024-11-15 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 5 |
| 2024-11-14 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 98 |
| 2024-11-13 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 130 |
| 2024-11-12 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 101 |
| 2024-11-11 | $32.87 | $32.87 | $32.85 | $32.85 | $32.85 | 176 |
| 2024-11-08 | $32.82 | $32.82 | $32.79 | $32.79 | $32.79 | 213 |
| 2024-11-07 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 101 |
| 2024-11-06 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 100 |
| 2024-11-05 | $31.50 | $31.61 | $31.50 | $31.61 | $31.61 | 251 |
| 2024-11-04 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2024-11-01 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 52 |
| 2024-10-31 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 6 |
| 2024-10-30 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 2 |
| 2024-10-29 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 1 |
| 2024-10-28 | $31.77 | $31.77 | $31.72 | $31.72 | $31.72 | 992 |
| 2024-10-25 | $31.64 | $31.64 | $31.55 | $31.55 | $31.55 | 1,009 |
| 2024-10-24 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 250 |
| 2024-10-23 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 6 |
| 2024-10-22 | $31.81 | $31.82 | $31.81 | $31.82 | $31.82 | 1,001 |
| 2024-10-21 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 87 |
| 2024-10-18 | $32.25 | $32.25 | $32.21 | $32.21 | $32.21 | 169 |
| 2024-10-17 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 2 |
| 2024-10-16 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 3,718 |
| 2024-10-15 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 6 |
| 2024-10-14 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 40 |
| 2024-10-11 | $31.96 | $31.97 | $31.96 | $31.97 | $31.97 | 598 |
| 2024-10-10 | $31.58 | $31.63 | $31.58 | $31.63 | $31.63 | 903 |
| 2024-10-09 | $31.74 | $31.78 | $31.74 | $31.78 | $31.78 | 751 |
| 2024-10-08 | $31.49 | $31.55 | $31.49 | $31.55 | $31.55 | 2,543 |
| 2024-10-07 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 29 |
| 2024-10-04 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 72 |
| 2024-10-03 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 72 |
| 2024-10-02 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 2 |
| 2024-10-01 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 3 |
| 2024-09-30 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 3 |
| 2024-09-27 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 14 |
| 2024-09-26 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 104 |
| 2024-09-25 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 3,103 |
| 2024-09-24 | $31.56 | $31.56 | $31.53 | $31.55 | $31.55 | 3,103 |
| 2024-09-23 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2024-09-20 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 3 |
| 2024-09-19 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 304 |
| 2024-09-18 | $31.16 | $31.28 | $31.07 | $31.07 | $31.07 | 1,396 |
| 2024-09-17 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 4 |
| 2024-09-16 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2024-09-13 | $30.98 | $30.99 | $30.98 | $30.99 | $30.99 | 1,511 |
| 2024-09-12 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 0 |
| 2024-09-11 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 1 |
| 2024-09-10 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2024-09-09 | $30.42 | $30.42 | $30.25 | $30.25 | $30.25 | 108 |
| 2024-09-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 138 |
| 2024-09-05 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 2 |
| 2024-09-04 | $30.66 | $30.75 | $30.66 | $30.75 | $30.75 | 1,254 |
| 2024-09-03 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 73 |
| 2024-08-30 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 10 |
| 2024-08-29 | $31.35 | $31.35 | $31.10 | $31.10 | $31.10 | 1,326 |
| 2024-08-28 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 1 |
| 2024-08-27 | $31.23 | $31.23 | $31.21 | $31.22 | $31.22 | 1,851 |
| 2024-08-26 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 64 |
| 2024-08-23 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 2 |
| 2024-08-22 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 2 |
| 2024-08-21 | $30.97 | $31.13 | $30.97 | $31.13 | $31.13 | 651 |
| 2024-08-20 | $31.07 | $31.07 | $30.92 | $30.92 | $30.92 | 823 |
| 2024-08-19 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 9 |
| 2024-08-16 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 20 |
| 2024-08-15 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 10 |
| 2024-08-14 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 36 |
| 2024-08-13 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 71 |
| 2024-08-12 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 4 |
| 2024-08-09 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 1 |
| 2024-08-08 | $29.46 | $29.52 | $29.46 | $29.52 | $29.52 | 1,850 |
| 2024-08-07 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 3 |
| 2024-08-06 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 5 |
| 2024-08-05 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 80 |
| 2024-08-02 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 2 |
| 2024-08-01 | $30.55 | $30.55 | $30.39 | $30.39 | $30.39 | 1,053 |
| 2024-07-31 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 7 |
| 2024-07-30 | $30.71 | $30.71 | $30.70 | $30.70 | $30.70 | 116 |
| 2024-07-29 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 16 |
| 2024-07-26 | $30.43 | $30.62 | $30.43 | $30.62 | $30.62 | 120 |
| 2024-07-25 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 21 |
| 2024-07-24 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 451 |
| 2024-07-23 | $30.84 | $30.84 | $30.78 | $30.78 | $30.78 | 451 |
| 2024-07-22 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 21 |
| 2024-07-19 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 8 |
| 2024-07-18 | $30.87 | $30.87 | $30.77 | $30.77 | $30.77 | 507 |
| 2024-07-17 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 6 |
| 2024-07-16 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 21 |
| 2024-07-15 | $31.12 | $31.12 | $31.01 | $31.06 | $31.06 | 4,102 |
| 2024-07-12 | $31.04 | $31.11 | $31.03 | $31.03 | $31.03 | 431 |
| 2024-07-11 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 30 |
| 2024-07-10 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 30 |
| 2024-07-09 | $30.56 | $30.57 | $30.54 | $30.54 | $30.54 | 18,100 |
| 2024-07-08 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 6 |
| 2024-07-05 | $30.43 | $30.54 | $30.43 | $30.54 | $30.54 | 126 |
| 2024-07-03 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 12 |
| 2024-07-02 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 22 |
| 2024-07-01 | $30.46 | $30.46 | $30.33 | $30.33 | $30.33 | 204 |
| 2024-06-28 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 12 |
| 2024-06-27 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 2 |
| 2024-06-26 | $30.41 | $30.41 | $30.41 | $30.41 | $30.36 | 15 |
| 2024-06-25 | $30.70 | $30.70 | $30.44 | $30.44 | $30.39 | 267 |
| 2024-06-24 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 6 |
| 2024-06-21 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 1 |
| 2024-06-20 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 110 |
| 2024-06-18 | $30.63 | $30.63 | $30.61 | $30.61 | $30.61 | 110 |
| 2024-06-17 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 5 |
| 2024-06-14 | $30.11 | $30.17 | $30.11 | $30.17 | $30.17 | 1,950 |
| 2024-06-13 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 20 |
| 2024-06-12 | $30.45 | $30.45 | $30.37 | $30.37 | $30.37 | 2,213 |
| 2024-06-11 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 10 |
| 2024-06-10 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 7 |
| 2024-06-07 | $29.99 | $30.03 | $29.99 | $30.01 | $30.01 | 3,325 |
| 2024-06-06 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 6 |
| 2024-06-05 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 38 |
| 2024-06-04 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 13 |
| 2024-06-03 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 13 |
| 2024-05-31 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 0 |
| 2024-05-30 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 169 |
| 2024-05-29 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 8 |
| 2024-05-28 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 1 |
| 2024-05-24 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 18 |
| 2024-05-23 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 5 |
| 2024-05-22 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 1 |
| 2024-05-21 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 1 |
| 2024-05-20 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2024-05-17 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 1 |
| 2024-05-16 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 2 |
| 2024-05-15 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 2 |
| 2024-05-14 | $29.66 | $29.77 | $29.66 | $29.77 | $29.77 | 1,304 |
| 2024-05-13 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 48 |
| 2024-05-10 | $29.52 | $29.57 | $29.52 | $29.57 | $29.57 | 1,603 |
| 2024-05-09 | $29.46 | $29.47 | $29.46 | $29.47 | $29.47 | 286 |
| 2024-05-08 | $29.25 | $29.28 | $29.25 | $29.28 | $29.28 | 1,002 |
| 2024-05-07 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 500 |
| 2024-05-06 | $29.25 | $29.28 | $29.25 | $29.28 | $29.28 | 500 |
| 2024-05-03 | $28.90 | $28.98 | $28.90 | $28.98 | $28.98 | 230 |
| 2024-05-02 | $28.61 | $28.70 | $28.46 | $28.70 | $28.70 | 439 |
| 2024-05-01 | $28.54 | $28.54 | $28.44 | $28.44 | $28.44 | 901 |
| 2024-04-30 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 36 |
| 2024-04-29 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 2 |
| 2024-04-26 | $28.87 | $28.87 | $28.83 | $28.83 | $28.83 | 247 |
| 2024-04-25 | $28.62 | $28.62 | $28.58 | $28.60 | $28.60 | 6,502 |
| 2024-04-24 | $28.74 | $28.74 | $28.72 | $28.74 | $28.74 | 10,007 |
| 2024-04-23 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 3 |
| 2024-04-22 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 14 |
| 2024-04-19 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 20 |
| 2024-04-18 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 15 |
| 2024-04-17 | $28.18 | $28.21 | $28.18 | $28.21 | $28.21 | 103 |
| 2024-04-16 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 2 |
| 2024-04-15 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 11 |
| 2024-04-12 | $28.79 | $28.79 | $28.66 | $28.66 | $28.66 | 252 |
| 2024-04-11 | $29.24 | $29.24 | $29.20 | $29.20 | $29.20 | 201 |
| 2024-04-10 | $29.34 | $29.34 | $29.01 | $29.09 | $29.09 | 245 |
| 2024-04-09 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 1 |
| 2024-04-08 | $29.65 | $29.65 | $29.45 | $29.45 | $29.45 | 100 |
| 2024-04-05 | $29.50 | $29.50 | $29.43 | $29.43 | $29.43 | 502 |
| 2024-04-04 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 2 |
| 2024-04-03 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 212 |
| 2024-04-02 | $29.48 | $29.51 | $29.48 | $29.51 | $29.51 | 212 |
| 2024-04-01 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 3 |
| 2024-03-28 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 53 |
| 2024-03-27 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 18 |
| 2024-03-26 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 363 |
| 2024-03-25 | $29.69 | $29.69 | $29.63 | $29.63 | $29.63 | 363 |
| 2024-03-22 | $29.81 | $29.81 | $29.77 | $29.78 | $29.73 | 508 |
| 2024-03-21 | $29.94 | $29.96 | $29.92 | $29.92 | $29.86 | 1,805 |
| 2024-03-20 | $29.54 | $29.62 | $29.52 | $29.61 | $29.55 | 1,714 |
| 2024-03-19 | $29.36 | $29.36 | $29.36 | $29.36 | $29.30 | 5 |
| 2024-03-18 | $29.24 | $29.24 | $29.24 | $29.24 | $29.18 | 67 |
| 2024-03-15 | $29.22 | $29.23 | $29.18 | $29.18 | $29.12 | 2,050 |
| 2024-03-14 | $29.34 | $29.34 | $29.34 | $29.34 | $29.29 | 159 |
| 2024-03-13 | $29.67 | $29.67 | $29.60 | $29.60 | $29.55 | 159 |
| 2024-03-12 | $29.71 | $29.72 | $29.70 | $29.70 | $29.64 | 1,100 |
| 2024-03-11 | $29.44 | $29.44 | $29.44 | $29.44 | $29.38 | 6 |
| 2024-03-08 | $29.82 | $29.82 | $29.56 | $29.56 | $29.51 | 459 |
| 2024-03-07 | $29.66 | $29.80 | $29.66 | $29.78 | $29.73 | 3,864 |
| 2024-03-06 | $29.46 | $29.46 | $29.46 | $29.46 | $29.40 | 315 |
| 2024-03-05 | $29.32 | $29.36 | $29.32 | $29.36 | $29.30 | 1,199 |
| 2024-03-04 | $29.60 | $29.60 | $29.60 | $29.60 | $29.54 | 54 |
| 2024-03-01 | $29.45 | $29.45 | $29.45 | $29.45 | $29.39 | 7 |
| 2024-02-29 | $28.90 | $29.01 | $28.89 | $29.01 | $28.96 | 1,900 |
| 2024-02-28 | $28.84 | $28.84 | $28.77 | $28.77 | $28.71 | 1,210 |
| 2024-02-27 | $28.86 | $28.89 | $28.86 | $28.89 | $28.83 | 700 |
| 2024-02-26 | $28.88 | $28.88 | $28.85 | $28.85 | $28.80 | 500 |
| 2024-02-23 | $28.88 | $28.88 | $28.87 | $28.87 | $28.82 | 200 |
| 2024-02-22 | $28.80 | $28.89 | $28.80 | $28.87 | $28.82 | 1,003 |
| 2024-02-21 | $28.11 | $28.26 | $28.06 | $28.26 | $28.21 | 2,400 |
| 2024-02-20 | $28.30 | $28.30 | $28.30 | $28.30 | $28.25 | 0 |
| 2024-02-16 | $28.43 | $28.43 | $28.43 | $28.43 | $28.37 | 2 |
| 2024-02-15 | $28.82 | $28.86 | $28.82 | $28.85 | $28.79 | 1,277 |
| 2024-02-14 | $28.52 | $28.52 | $28.52 | $28.52 | $28.47 | 8 |
| 2024-02-13 | $28.11 | $28.11 | $28.11 | $28.11 | $28.06 | 8 |
| 2024-02-12 | $28.79 | $28.79 | $28.68 | $28.68 | $28.62 | 340 |
| 2024-02-09 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 3 |
| 2024-02-08 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 3 |
| 2024-02-07 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1 |
| 2024-02-06 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 2 |
| 2024-02-05 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 1 |
| 2024-02-02 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 20 |
| 2024-02-01 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2024-01-31 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 2 |
| 2024-01-30 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 2 |
| 2024-01-29 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 40 |
| 2024-01-26 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 5 |
| 2024-01-25 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 5 |
| 2024-01-24 | $27.98 | $27.98 | $27.58 | $27.58 | $27.58 | 314 |
| 2024-01-23 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 175 |
| 2024-01-22 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 56 |
| 2024-01-19 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 2 |
| 2024-01-18 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 5 |
| 2024-01-17 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 5 |
| 2024-01-16 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 5 |
| 2024-01-12 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 9 |
| 2024-01-11 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 9 |
| 2024-01-10 | $27.18 | $27.18 | $27.14 | $27.16 | $27.16 | 301 |
| 2024-01-09 | $27.04 | $27.04 | $27.00 | $27.00 | $27.00 | 274 |
| 2024-01-08 | $26.93 | $27.08 | $26.93 | $27.08 | $27.08 | 160 |
| 2024-01-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1 |
| 2024-01-04 | $26.73 | $26.73 | $26.65 | $26.65 | $26.65 | 1,185 |
| 2024-01-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 2 |
| 2024-01-02 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2 |
| 2023-12-29 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 60 |
| 2023-12-28 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 4 |
| 2023-12-27 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 27 |
| 2023-12-26 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 8 |
| 2023-12-22 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 2 |
| 2023-12-21 | $27.20 | $27.20 | $27.20 | $27.20 | $27.06 | 34 |
| 2023-12-20 | $26.88 | $26.88 | $26.88 | $26.88 | $26.75 | 34 |
| 2023-12-19 | $27.27 | $27.27 | $27.27 | $27.27 | $27.13 | 101 |
| 2023-12-18 | $27.05 | $27.06 | $27.05 | $27.06 | $26.93 | 101 |
| 2023-12-15 | $26.96 | $26.96 | $26.96 | $26.96 | $26.82 | 1 |
| 2023-12-14 | $26.78 | $27.03 | $26.78 | $27.03 | $27.03 | 823 |
| 2023-12-13 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 9 |
| 2023-12-12 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 30 |
| 2023-12-11 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2023-12-08 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-12-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 12 |
| 2023-12-06 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 12 |
| 2023-12-05 | $25.93 | $25.93 | $25.66 | $25.66 | $25.66 | 260 |
| 2023-12-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 38 |
| 2023-12-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 43 |
| 2023-11-30 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 43 |
| 2023-11-29 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 2 |
| 2023-11-28 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 3 |
| 2023-11-27 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2023-11-24 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 2 |
| 2023-11-22 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 2 |
| 2023-11-21 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2023-11-20 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2023-11-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 37 |
| 2023-11-16 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-11-15 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-11-14 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 1 |
| 2023-11-13 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
| 2023-11-10 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
| 2023-11-09 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 1 |
| 2023-11-08 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 3 |
| 2023-11-07 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-11-06 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2023-11-03 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 1 |
| 2023-11-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 2 |
| 2023-11-01 | $23.46 | $23.47 | $23.46 | $23.47 | $23.47 | 1,343 |
| 2023-10-31 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-10-30 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2023-10-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2023-10-26 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2023-10-25 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 1 |
| 2023-10-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 1 |
| 2023-10-23 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 8 |
| 2023-10-20 | $23.62 | $23.62 | $23.54 | $23.54 | $23.54 | 600 |
| 2023-10-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-10-18 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-10-17 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 2 |
| 2023-10-16 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 2 |
| 2023-10-13 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 1 |
| 2023-10-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-10-11 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 4 |
| 2023-10-10 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 4 |
| 2023-10-09 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-10-06 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 10 |
| 2023-10-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1 |
| 2023-10-04 | $23.94 | $23.94 | $23.92 | $23.92 | $23.92 | 1,450 |
| 2023-10-03 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 2 |
| 2023-10-02 | $24.09 | $24.13 | $24.09 | $24.13 | $24.13 | 1,001 |
| 2023-09-29 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 2 |
| 2023-09-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 16 |
| 2023-09-27 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 1 |
| 2023-09-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 1 |
| 2023-09-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.27 | 0 |
| 2023-09-22 | $24.28 | $24.28 | $24.28 | $24.28 | $24.20 | 2 |
| 2023-09-21 | $24.31 | $24.31 | $24.31 | $24.31 | $24.23 | 0 |
| 2023-09-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.60 | 54 |
| 2023-09-19 | $24.79 | $24.79 | $24.79 | $24.79 | $24.71 | 0 |
| 2023-09-18 | $24.76 | $24.76 | $24.76 | $24.76 | $24.68 | 0 |
| 2023-09-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2023-09-14 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-09-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1 |
| 2023-09-12 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1 |
| 2023-09-11 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 12 |
| 2023-09-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 8 |
| 2023-09-07 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 3 |
| 2023-09-06 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 3 |
| 2023-09-05 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2023-09-01 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2023-08-31 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 3 |
| 2023-08-30 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 3 |
| 2023-08-29 | $25.36 | $25.38 | $25.36 | $25.38 | $25.38 | 1,401 |
| 2023-08-28 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 7 |
| 2023-08-25 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 2 |
| 2023-08-24 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2 |
| 2023-08-23 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1 |
| 2023-08-22 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1 |
| 2023-08-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 4 |
| 2023-08-18 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 91 |
| 2023-08-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 91 |
| 2023-08-16 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-08-15 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 120 |
| 2023-08-14 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-08-11 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2023-08-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 1 |
| 2023-08-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 1 |
| 2023-08-08 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2023-08-07 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-08-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-08-03 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 1 |
| 2023-08-02 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 1 |
| 2023-08-01 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 19 |
| 2023-07-31 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 87 |
| 2023-07-28 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 85 |
| 2023-07-27 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2023-07-26 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 264 |
| 2023-07-25 | $26.12 | $26.12 | $26.09 | $26.09 | $26.09 | 264 |
| 2023-07-24 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 3 |
| 2023-07-21 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2023-07-20 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 20 |
| 2023-07-19 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 20 |
| 2023-07-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 20 |
| 2023-07-17 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 20 |
| 2023-07-14 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 52 |
| 2023-07-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 615 |
| 2023-07-12 | $25.65 | $25.65 | $25.57 | $25.57 | $25.57 | 615 |
| 2023-07-11 | $25.40 | $25.50 | $25.40 | $25.50 | $25.50 | 100 |
| 2023-07-10 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 65 |
| 2023-07-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 21 |
| 2023-07-06 | $24.91 | $24.96 | $24.91 | $24.96 | $24.96 | 1,153 |
| 2023-07-05 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 10 |
| 2023-07-03 | $25.24 | $25.31 | $25.24 | $25.31 | $25.31 | 186 |
| 2023-06-30 | $25.23 | $25.29 | $25.22 | $25.29 | $25.29 | 407 |
| 2023-06-29 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 1,184 |
| 2023-06-28 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 57 |
| 2023-06-27 | $24.88 | $24.88 | $24.86 | $24.86 | $24.86 | 101 |
| 2023-06-26 | $24.43 | $24.53 | $24.43 | $24.53 | $24.53 | 173 |
| 2023-06-23 | $24.62 | $24.62 | $24.62 | $24.62 | $24.54 | 111 |
| 2023-06-22 | $24.81 | $24.83 | $24.80 | $24.80 | $24.72 | 2,800 |
| 2023-06-21 | $24.86 | $24.86 | $24.80 | $24.80 | $24.72 | 400 |
| 2023-06-20 | $24.89 | $24.89 | $24.89 | $24.89 | $24.81 | 20 |
| 2023-06-16 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1 |
| 2023-06-15 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1 |
| 2023-06-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 54 |
| 2023-06-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 54 |
| 2023-06-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2023-06-09 | $24.54 | $24.54 | $24.53 | $24.53 | $24.53 | 135 |
| 2023-06-08 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 62 |
| 2023-06-07 | $24.47 | $24.47 | $24.45 | $24.47 | $24.47 | 463 |
| 2023-06-06 | $24.27 | $24.34 | $24.27 | $24.34 | $24.34 | 820 |
| 2023-06-05 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 74 |
| 2023-06-02 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 61 |
| 2023-06-01 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 10 |
| 2023-05-31 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 5 |
| 2023-05-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 5 |
| 2023-05-26 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 11 |
| 2023-05-25 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 9 |
| 2023-05-24 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 43 |
| 2023-05-23 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 43 |
| 2023-05-22 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 19 |
| 2023-05-19 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 79 |
| 2023-05-18 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 55 |
| 2023-05-17 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 55 |
| 2023-05-16 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 87 |
| 2023-05-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 47 |
| 2023-05-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-05-11 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2023-05-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 45 |
| 2023-05-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 12 |
| 2023-05-08 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
| 2023-05-05 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 36 |
| 2023-05-04 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 36 |
| 2023-05-03 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1 |
| 2023-05-02 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 1 |
| 2023-05-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 9 |
| 2023-04-28 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-04-27 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 558 |
| 2023-04-26 | $23.45 | $23.45 | $23.35 | $23.35 | $23.35 | 558 |
| 2023-04-25 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 15 |
| 2023-04-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 1 |
| 2023-04-21 | $23.91 | $23.95 | $23.91 | $23.95 | $23.95 | 211 |
| 2023-04-20 | $24.01 | $24.01 | $23.94 | $23.94 | $23.94 | 195 |
| 2023-04-19 | $24.13 | $24.13 | $24.10 | $24.10 | $24.10 | 100 |
| 2023-04-18 | $24.15 | $24.22 | $24.15 | $24.22 | $24.22 | 190 |
| 2023-04-17 | $24.05 | $24.17 | $24.05 | $24.17 | $24.17 | 307 |
| 2023-04-14 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 100 |
| 2023-04-13 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 9 |
| 2023-04-12 | $24.08 | $24.08 | $23.88 | $23.88 | $23.88 | 106 |
| 2023-04-11 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 7 |
| 2023-04-10 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 7 |
| 2023-04-06 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 8 |
| 2023-04-05 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 8 |
| 2023-04-04 | $23.77 | $23.79 | $23.77 | $23.79 | $23.79 | 785 |
| 2023-04-03 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2023-03-31 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2023-03-30 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1 |
| 2023-03-29 | $23.32 | $23.40 | $23.32 | $23.40 | $23.40 | 443 |
| 2023-03-28 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 63 |
| 2023-03-27 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 80 |
| 2023-03-24 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-03-23 | $23.06 | $23.06 | $23.06 | $23.06 | $22.98 | 2,620 |
| 2023-03-22 | $23.55 | $23.55 | $23.11 | $23.11 | $23.02 | 2,620 |
| 2023-03-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.42 | 1 |
| 2023-03-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.12 | 1 |
| 2023-03-17 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2023-03-16 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 8 |
| 2023-03-15 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 8 |
| 2023-03-14 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 100 |
| 2023-03-13 | $22.94 | $22.94 | $22.79 | $22.79 | $22.79 | 119 |
| 2023-03-10 | $23.12 | $23.12 | $23.03 | $23.03 | $23.03 | 100 |
| 2023-03-09 | $23.71 | $23.71 | $23.40 | $23.40 | $23.40 | 600 |
| 2023-03-08 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 100 |
| 2023-03-07 | $23.89 | $23.89 | $23.84 | $23.84 | $23.84 | 100 |
| 2023-03-06 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 28 |
| 2023-03-03 | $24.30 | $24.30 | $24.29 | $24.29 | $24.29 | 120 |
| 2023-03-02 | $24.01 | $24.05 | $24.01 | $24.05 | $24.05 | 281 |
| 2023-03-01 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 9 |
| 2023-02-28 | $24.21 | $24.21 | $24.12 | $24.12 | $24.12 | 4,250 |
| 2023-02-27 | $24.27 | $24.27 | $24.16 | $24.16 | $24.16 | 176 |
| 2023-02-24 | $24.12 | $24.18 | $24.12 | $24.18 | $24.18 | 100 |
| 2023-02-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 40 |
| 2023-02-22 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 1 |
| 2023-02-21 | $24.41 | $24.41 | $24.36 | $24.36 | $24.36 | 205 |
| 2023-02-17 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 901 |
| 2023-02-16 | $25.08 | $25.12 | $24.92 | $24.92 | $24.92 | 901 |
| 2023-02-15 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 4 |
| 2023-02-14 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 3 |
| 2023-02-13 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 3 |
| 2023-02-10 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 3 |
| 2023-02-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 11 |
| 2023-02-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 4 |
| 2023-02-07 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 4 |
| 2023-02-06 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 6 |
| 2023-02-03 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 100 |
| 2023-02-02 | $25.32 | $25.41 | $25.32 | $25.41 | $25.41 | 142 |
| 2023-02-01 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 60 |
| 2023-01-31 | $24.71 | $24.83 | $24.71 | $24.83 | $24.83 | 225 |
| 2023-01-30 | $24.71 | $24.71 | $24.47 | $24.47 | $24.47 | 438 |
| 2023-01-27 | $24.74 | $24.74 | $24.69 | $24.69 | $24.69 | 182 |
| 2023-01-26 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 102 |
| 2023-01-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 40 |
| 2023-01-24 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 50 |
| 2023-01-23 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 50 |
| 2023-01-20 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 6 |
| 2023-01-19 | $23.73 | $23.73 | $23.69 | $23.69 | $23.69 | 100 |
| 2023-01-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 60 |
| 2023-01-17 | $24.22 | $24.22 | $24.19 | $24.19 | $24.19 | 314 |
| 2023-01-13 | $24.26 | $24.26 | $24.25 | $24.25 | $24.25 | 100 |
| 2023-01-12 | $24.26 | $24.26 | $24.20 | $24.20 | $24.20 | 100 |
| 2023-01-11 | $24.17 | $24.17 | $24.13 | $24.16 | $24.16 | 968 |
| 2023-01-10 | $23.84 | $23.95 | $23.84 | $23.95 | $23.95 | 659 |
| 2023-01-09 | $23.93 | $23.93 | $23.75 | $23.75 | $23.75 | 1,921 |
| 2023-01-06 | $23.87 | $23.87 | $23.86 | $23.86 | $23.86 | 406 |
| 2023-01-05 | $23.40 | $23.40 | $23.32 | $23.34 | $23.34 | 1,500 |
| 2023-01-04 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 139 |
| 2023-01-03 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 139 |
| 2022-12-30 | $23.13 | $23.21 | $23.05 | $23.21 | $23.21 | 9,302 |
| 2022-12-29 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 6 |
| 2022-12-28 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 16 |
| 2022-12-27 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 16 |
| 2022-12-23 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2022-12-22 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 10 |
| 2022-12-21 | $23.61 | $23.61 | $23.61 | $23.61 | $23.34 | 10 |
| 2022-12-20 | $23.32 | $23.32 | $23.32 | $23.32 | $23.06 | 2 |
| 2022-12-19 | $23.31 | $23.31 | $23.31 | $23.31 | $23.04 | 2 |
| 2022-12-16 | $23.51 | $23.51 | $23.51 | $23.51 | $23.24 | 5 |
| 2022-12-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.43 | 0 |
| 2022-12-14 | $24.37 | $24.37 | $24.37 | $24.37 | $24.10 | 11 |
| 2022-12-13 | $24.47 | $24.47 | $24.47 | $24.47 | $24.19 | 11 |
| 2022-12-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.12 | 0 |
| 2022-12-09 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-12-08 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 31 |
| 2022-12-07 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 31 |
| 2022-12-06 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-12-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2022-12-01 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-30 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 5 |
| 2022-11-29 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 5 |
| 2022-11-28 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 62 |
| 2022-11-25 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 2 |
| 2022-11-23 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 1 |
| 2022-11-22 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2022-11-21 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2022-11-18 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2022-11-17 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 1 |
| 2022-11-16 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 1 |
| 2022-11-15 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 17 |
| 2022-11-14 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 5 |
| 2022-11-11 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 7 |
| 2022-11-10 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2022-11-09 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 1 |
| 2022-11-08 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 10 |
| 2022-11-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1 |
| 2022-11-04 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 1 |
| 2022-11-03 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1 |
| 2022-11-02 | $23.71 | $23.71 | $23.20 | $23.20 | $23.20 | 200 |
| 2022-11-01 | $23.58 | $23.71 | $23.58 | $23.71 | $23.71 | 650,000 |
| 2022-10-31 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2022-10-28 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 6 |
| 2022-10-27 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 6 |
| 2022-10-26 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 1 |
| 2022-10-25 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2022-10-24 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-10-21 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-10-20 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-10-19 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2022-10-18 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-10-17 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 10 |
| 2022-10-14 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 10 |
| 2022-10-13 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 54 |
| 2022-10-12 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 54 |
| 2022-10-11 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2022-10-10 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2022-10-07 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 100 |
| 2022-10-06 | $22.54 | $22.54 | $22.47 | $22.47 | $22.47 | 100 |
| 2022-10-05 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 110 |
| 2022-10-04 | $22.53 | $22.66 | $22.53 | $22.66 | $22.66 | 137 |
| 2022-10-03 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1 |
| 2022-09-30 | $21.50 | $21.50 | $21.38 | $21.38 | $21.38 | 108 |
| 2022-09-29 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 10 |
| 2022-09-28 | $22.07 | $22.07 | $22.05 | $22.05 | $22.05 | 102 |
| 2022-09-27 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 4 |
| 2022-09-26 | $21.66 | $21.66 | $21.66 | $21.66 | $21.58 | 4 |
| 2022-09-23 | $21.68 | $21.88 | $21.68 | $21.88 | $21.80 | 104 |
| 2022-09-22 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 45 |
| 2022-09-21 | $22.85 | $22.96 | $22.47 | $22.47 | $22.47 | 6,401 |
| 2022-09-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 7 |
| 2022-09-19 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 8 |
| 2022-09-16 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 8 |
| 2022-09-15 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 4 |
| 2022-09-14 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2 |
| 2022-09-13 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 16 |
| 2022-09-12 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 8 |
| 2022-09-09 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 8 |
| 2022-09-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 20 |
| 2022-09-07 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 20 |
| 2022-09-06 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-09-02 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2022-09-01 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-08-31 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-08-30 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 11 |
| 2022-08-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 11 |
| 2022-08-26 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 13 |
| 2022-08-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 101 |
| 2022-08-24 | $24.47 | $24.47 | $24.45 | $24.45 | $24.45 | 200 |
| 2022-08-23 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 25 |
| 2022-08-22 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 25 |
| 2022-08-19 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-08-18 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 7 |
| 2022-08-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 7 |
| 2022-08-16 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 4 |
| 2022-08-15 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 2 |
| 2022-08-12 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 70 |
| 2022-08-11 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 70 |
| 2022-08-10 | $24.85 | $24.91 | $24.85 | $24.91 | $24.91 | 550 |
| 2022-08-09 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 7 |
| 2022-08-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-05 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 2 |
| 2022-08-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 71 |
| 2022-08-03 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 71 |
| 2022-08-02 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 1 |
| 2022-08-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2022-07-29 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 8 |
| 2022-07-28 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-07-27 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-07-26 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 102 |
| 2022-07-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 102 |
| 2022-07-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 3 |
| 2022-07-21 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 2 |
| 2022-07-20 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 2 |
| 2022-07-19 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-07-18 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2022-07-15 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 3 |
| 2022-07-14 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 3 |
| 2022-07-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-07-12 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2022-07-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1 |
| 2022-07-08 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 1 |
| 2022-07-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-07-06 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 2 |
| 2022-07-05 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 2 |
| 2022-07-01 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 1 |
| 2022-06-30 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
| 2022-06-29 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 1 |
| 2022-06-28 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 1 |
| 2022-06-27 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 1 |
| 2022-06-24 | $22.00 | $23.47 | $22.00 | $23.47 | $23.40 | 206 |
| 2022-06-23 | $22.82 | $22.82 | $22.82 | $22.82 | $22.75 | 0 |
| 2022-06-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.53 | 1,000 |
| 2022-06-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.49 | 1,000 |
| 2022-06-17 | $22.18 | $22.18 | $22.18 | $22.18 | $22.12 | 3 |
| 2022-06-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 3 |
| 2022-06-15 | $22.82 | $22.82 | $22.82 | $22.82 | $22.76 | 3 |
| 2022-06-14 | $22.46 | $22.50 | $22.46 | $22.50 | $22.43 | 151 |
| 2022-06-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.49 | 10 |
| 2022-06-10 | $23.47 | $23.47 | $23.47 | $23.47 | $23.41 | 7 |
| 2022-06-09 | $24.09 | $24.09 | $24.09 | $24.09 | $24.02 | 1 |
| 2022-06-08 | $24.56 | $24.56 | $24.56 | $24.56 | $24.49 | 1 |
| 2022-06-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.83 | 1 |
| 2022-06-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.64 | 0 |
| 2022-06-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.58 | 4 |
| 2022-06-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.91 | 4 |
| 2022-06-01 | $24.56 | $24.59 | $24.56 | $24.59 | $24.52 | 100 |
| 2022-05-31 | $24.77 | $24.77 | $24.77 | $24.77 | $24.70 | 3 |
| 2022-05-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.88 | 1 |
| 2022-05-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.37 | 0 |
| 2022-05-25 | $23.94 | $23.94 | $23.94 | $23.94 | $23.87 | 5 |
| 2022-05-24 | $23.57 | $23.57 | $23.57 | $23.57 | $23.50 | 5 |
| 2022-05-23 | $23.79 | $23.79 | $23.79 | $23.79 | $23.72 | 0 |
| 2022-05-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.48 | 1 |
| 2022-05-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.49 | 0 |
| 2022-05-18 | $23.61 | $23.61 | $23.61 | $23.61 | $23.54 | 0 |
| 2022-05-17 | $24.59 | $24.59 | $24.59 | $24.59 | $24.52 | 1 |
| 2022-05-16 | $24.05 | $24.05 | $24.05 | $24.05 | $23.98 | 1 |
| 2022-05-13 | $24.13 | $24.13 | $24.13 | $24.13 | $24.06 | 0 |
| 2022-05-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.56 | 2 |
| 2022-05-11 | $23.52 | $23.52 | $23.52 | $23.52 | $23.45 | 0 |
| 2022-05-10 | $23.96 | $23.96 | $23.96 | $23.96 | $23.89 | 12 |
| 2022-05-09 | $23.98 | $23.98 | $23.98 | $23.98 | $23.91 | 12 |
| 2022-05-06 | $24.51 | $24.51 | $24.51 | $24.51 | $24.43 | 36 |
| 2022-05-05 | $24.72 | $24.72 | $24.72 | $24.72 | $24.65 | 3 |
| 2022-05-04 | $25.62 | $25.62 | $25.62 | $25.62 | $25.55 | 4 |
| 2022-05-03 | $24.92 | $24.92 | $24.92 | $24.92 | $24.84 | 3 |
| 2022-05-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.66 | 3 |
| 2022-04-29 | $24.53 | $24.53 | $24.53 | $24.53 | $24.46 | 3 |
| 2022-04-28 | $25.29 | $25.29 | $25.29 | $25.29 | $25.22 | 6 |
| 2022-04-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.73 | 4 |
| 2022-04-26 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 9 |
| 2022-04-25 | $25.30 | $25.30 | $25.30 | $25.30 | $25.23 | 112 |
| 2022-04-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.18 | 3 |
| 2022-04-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.88 | 5 |
| 2022-04-20 | $26.37 | $26.37 | $26.37 | $26.37 | $26.29 | 3 |
| 2022-04-19 | $26.26 | $26.26 | $26.26 | $26.26 | $26.18 | 13 |
| 2022-04-18 | $25.78 | $25.78 | $25.78 | $25.78 | $25.71 | 3 |
| 2022-04-14 | $25.86 | $25.86 | $25.86 | $25.86 | $25.78 | 5 |
| 2022-04-13 | $26.08 | $26.08 | $26.08 | $26.08 | $26.01 | 1 |
| 2022-04-12 | $25.81 | $25.81 | $25.81 | $25.81 | $25.73 | 13 |
| 2022-04-11 | $25.89 | $25.89 | $25.89 | $25.89 | $25.82 | 3 |
| 2022-04-08 | $26.15 | $26.15 | $26.15 | $26.15 | $26.08 | 3 |
| 2022-04-07 | $26.18 | $26.18 | $26.18 | $26.18 | $26.10 | 5 |
| 2022-04-06 | $26.02 | $26.02 | $26.02 | $26.02 | $25.94 | 3 |
| 2022-04-05 | $26.19 | $26.19 | $26.19 | $26.19 | $26.11 | 6 |
| 2022-04-04 | $26.51 | $26.51 | $26.51 | $26.51 | $26.43 | 18 |
| 2022-04-01 | $26.39 | $26.39 | $26.39 | $26.39 | $26.32 | 7 |
| 2022-03-31 | $26.40 | $26.40 | $26.40 | $26.40 | $26.33 | 7 |
| 2022-03-30 | $27.45 | $27.45 | $26.81 | $26.81 | $26.73 | 823 |
| 2022-03-29 | $27.16 | $27.16 | $27.16 | $27.16 | $27.08 | 11 |
| 2022-03-28 | $26.74 | $26.74 | $26.74 | $26.74 | $26.67 | 16 |
| 2022-03-25 | $26.68 | $26.68 | $26.68 | $26.68 | $26.60 | 4 |
| 2022-03-24 | $26.69 | $26.69 | $26.69 | $26.69 | $26.54 | 4 |
| 2022-03-23 | $26.39 | $26.39 | $26.39 | $26.39 | $26.25 | 2 |
| 2022-03-22 | $26.84 | $26.84 | $26.84 | $26.84 | $26.70 | 2 |
| 2022-03-21 | $26.58 | $26.58 | $26.58 | $26.58 | $26.44 | 1 |
| 2022-03-18 | $26.77 | $26.77 | $26.77 | $26.77 | $26.63 | 1 |
| 2022-03-17 | $26.43 | $26.43 | $26.43 | $26.43 | $26.29 | 3 |
| 2022-03-16 | $26.16 | $26.16 | $26.16 | $26.16 | $26.02 | 1 |
| 2022-03-15 | $25.66 | $25.66 | $25.66 | $25.66 | $25.53 | 8 |
| 2022-03-14 | $25.14 | $25.14 | $25.14 | $25.14 | $25.01 | 63 |
| 2022-03-11 | $25.32 | $25.32 | $25.32 | $25.32 | $25.18 | 8 |
| 2022-03-10 | $25.62 | $25.62 | $25.62 | $25.62 | $25.49 | 6 |
| 2022-03-09 | $25.72 | $25.72 | $25.72 | $25.72 | $25.58 | 8 |
| 2022-03-08 | $25.14 | $25.14 | $25.14 | $25.14 | $25.01 | 5 |
| 2022-03-07 | $25.35 | $25.35 | $25.35 | $25.35 | $25.22 | 2 |
| 2022-03-04 | $26.07 | $26.07 | $26.07 | $26.07 | $25.93 | 2 |
| 2022-03-03 | $26.27 | $26.27 | $26.27 | $26.27 | $26.13 | 17 |
| 2022-03-02 | $26.42 | $26.42 | $26.42 | $26.42 | $26.28 | 3 |
| 2022-03-01 | $25.84 | $25.84 | $25.84 | $25.84 | $25.70 | 9 |
| 2022-02-28 | $26.22 | $26.22 | $26.22 | $26.22 | $26.08 | 1 |
| 2022-02-25 | $26.31 | $26.31 | $26.31 | $26.31 | $26.17 | 103 |
| 2022-02-24 | $25.67 | $25.67 | $25.67 | $25.67 | $25.53 | 112 |
| 2022-02-23 | $25.43 | $25.43 | $25.43 | $25.43 | $25.30 | 1 |
| 2022-02-22 | $25.79 | $25.79 | $25.79 | $25.79 | $25.65 | 143 |
| 2022-02-18 | $26.20 | $26.25 | $26.15 | $26.15 | $26.01 | 405 |
| 2022-02-17 | $26.54 | $26.54 | $26.32 | $26.32 | $26.18 | 208 |
| 2022-02-16 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 30 |
| 2022-02-15 | $26.83 | $26.83 | $26.83 | $26.83 | $26.69 | 8 |
| 2022-02-14 | $26.39 | $26.39 | $26.39 | $26.39 | $26.25 | 40 |
| 2022-02-11 | $26.59 | $26.59 | $26.59 | $26.59 | $26.45 | 10 |
| 2022-02-10 | $26.90 | $26.90 | $26.90 | $26.90 | $26.75 | 2 |
| 2022-02-09 | $27.28 | $27.28 | $27.28 | $27.28 | $27.13 | 1 |
| 2022-02-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.86 | 1 |
| 2022-02-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.45 | 1 |
| 2022-02-04 | $26.65 | $26.65 | $26.65 | $26.65 | $26.51 | 1 |
| 2022-02-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 7 |
| 2022-02-02 | $27.03 | $27.03 | $27.03 | $27.03 | $26.89 | 12 |
| 2022-02-01 | $26.87 | $26.87 | $26.87 | $26.87 | $26.73 | 8 |
| 2022-01-31 | $26.68 | $26.68 | $26.68 | $26.68 | $26.54 | 4 |
| 2022-01-28 | $26.22 | $26.22 | $26.22 | $26.22 | $26.08 | 2 |
| 2022-01-27 | $25.81 | $25.81 | $25.81 | $25.81 | $25.68 | 3 |
| 2022-01-26 | $25.90 | $25.90 | $25.90 | $25.90 | $25.76 | 1 |
| 2022-01-25 | $26.07 | $26.07 | $26.07 | $26.07 | $25.93 | 4 |
| 2022-01-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.29 | 11 |
| 2022-01-21 | $26.57 | $26.57 | $26.21 | $26.21 | $26.07 | 301 |
| 2022-01-20 | $26.61 | $26.61 | $26.61 | $26.61 | $26.47 | 4 |
| 2022-01-19 | $26.93 | $26.93 | $26.93 | $26.93 | $26.78 | 8 |
| 2022-01-18 | $27.23 | $27.23 | $27.23 | $27.23 | $27.09 | 8 |
| 2022-01-14 | $27.72 | $27.72 | $27.72 | $27.72 | $27.58 | 3 |
| 2022-01-13 | $27.73 | $27.73 | $27.73 | $27.73 | $27.59 | 3 |
| 2022-01-12 | $27.97 | $27.97 | $27.97 | $27.97 | $27.82 | 4 |
| 2022-01-11 | $28.02 | $28.02 | $28.02 | $28.02 | $27.87 | 1 |
| 2022-01-10 | $27.80 | $27.80 | $27.80 | $27.80 | $27.65 | 5 |
| 2022-01-07 | $27.79 | $27.79 | $27.79 | $27.79 | $27.64 | 5 |
| 2022-01-06 | $27.86 | $27.86 | $27.86 | $27.86 | $27.71 | 47 |
| 2022-01-05 | $27.91 | $27.91 | $27.91 | $27.91 | $27.76 | 245 |
| 2022-01-04 | $28.25 | $28.37 | $28.25 | $28.37 | $28.21 | 245 |
| 2022-01-03 | $28.21 | $28.21 | $28.21 | $28.21 | $28.06 | 11 |
| 2021-12-31 | $28.11 | $28.11 | $28.11 | $28.11 | $27.96 | 4 |
| 2021-12-30 | $28.16 | $28.16 | $28.16 | $28.16 | $28.01 | 4 |
| 2021-12-29 | $28.20 | $28.20 | $28.20 | $28.20 | $28.05 | 3 |
| 2021-12-28 | $28.11 | $28.11 | $28.11 | $28.11 | $27.96 | 210 |
| 2021-12-27 | $27.94 | $28.10 | $27.94 | $28.10 | $27.95 | 210 |
| 2021-12-23 | $27.83 | $27.83 | $27.83 | $27.83 | $27.68 | 3 |
| 2021-12-22 | $27.60 | $27.60 | $27.60 | $27.60 | $27.46 | 7 |
| 2021-12-21 | $27.52 | $27.52 | $27.52 | $27.52 | $27.23 | 7 |
| 2021-12-20 | $27.03 | $27.03 | $27.03 | $27.03 | $26.75 | 6 |
| 2021-12-17 | $27.36 | $27.36 | $27.36 | $27.36 | $27.08 | 5 |
| 2021-12-16 | $27.51 | $27.51 | $27.51 | $27.51 | $27.23 | 2 |
| 2021-12-15 | $27.64 | $27.64 | $27.64 | $27.64 | $27.36 | 11 |
| 2021-12-14 | $27.26 | $27.26 | $27.26 | $27.26 | $26.98 | 10 |
| 2021-12-13 | $27.42 | $27.42 | $27.42 | $27.42 | $27.14 | 149 |
| 2021-12-10 | $27.61 | $27.61 | $27.61 | $27.61 | $27.33 | 56 |
| 2021-12-09 | $27.45 | $27.45 | $27.45 | $27.45 | $27.16 | 7 |
| 2021-12-08 | $27.64 | $27.64 | $27.64 | $27.64 | $27.36 | 3 |
| 2021-12-07 | $27.63 | $27.63 | $27.56 | $27.56 | $27.27 | 663 |
| 2021-12-06 | $27.19 | $27.19 | $27.15 | $27.15 | $26.87 | 202 |
| 2021-12-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 1 |
| 2021-12-02 | $26.91 | $26.91 | $26.91 | $26.91 | $26.63 | 2 |
| 2021-12-01 | $26.84 | $26.86 | $26.49 | $26.49 | $26.22 | 1,783 |
| 2021-11-30 | $26.72 | $26.72 | $26.72 | $26.72 | $26.45 | 3 |
| 2021-11-29 | $27.35 | $27.35 | $27.35 | $27.35 | $27.07 | 14 |
| 2021-11-26 | $27.19 | $27.19 | $27.19 | $27.19 | $26.91 | 9 |
| 2021-11-24 | $27.66 | $27.74 | $27.66 | $27.74 | $27.45 | 250 |
| 2021-11-23 | $27.56 | $27.70 | $27.56 | $27.70 | $27.41 | 101 |
| 2021-11-22 | $27.72 | $27.72 | $27.72 | $27.72 | $27.43 | 6 |
| 2021-11-19 | $27.74 | $27.74 | $27.74 | $27.74 | $27.45 | 8 |
| 2021-11-18 | $27.87 | $27.87 | $27.87 | $27.87 | $27.58 | 8 |
| 2021-11-17 | $27.95 | $27.95 | $27.95 | $27.95 | $27.66 | 8 |
| 2021-11-16 | $28.14 | $28.14 | $28.13 | $28.13 | $27.83 | 100 |
| 2021-11-15 | $27.98 | $27.98 | $27.98 | $27.98 | $27.69 | 47 |
| 2021-11-12 | $28.03 | $28.03 | $28.03 | $28.03 | $27.74 | 2 |
| 2021-11-11 | $27.89 | $27.89 | $27.89 | $27.89 | $27.60 | 9 |
| 2021-11-10 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 9 |
| 2021-11-09 | $27.95 | $27.95 | $27.95 | $27.95 | $27.66 | 5 |
| 2021-11-08 | $28.01 | $28.01 | $28.01 | $28.01 | $27.72 | 4 |
| 2021-11-05 | $27.92 | $27.92 | $27.92 | $27.92 | $27.63 | 3 |
| 2021-11-04 | $27.77 | $27.77 | $27.77 | $27.77 | $27.48 | 2 |
| 2021-11-03 | $27.87 | $27.87 | $27.87 | $27.87 | $27.58 | 13 |
| 2021-11-02 | $27.57 | $27.57 | $27.57 | $27.57 | $27.29 | 3 |
| 2021-11-01 | $27.57 | $27.57 | $27.57 | $27.57 | $27.29 | 3 |
| 2021-10-29 | $27.38 | $27.38 | $27.38 | $27.38 | $27.10 | 8 |
| 2021-10-28 | $27.31 | $27.31 | $27.31 | $27.31 | $27.03 | 3 |
| 2021-10-27 | $27.08 | $27.08 | $27.08 | $27.08 | $26.80 | 3 |
| 2021-10-26 | $27.52 | $27.52 | $27.52 | $27.52 | $27.24 | 5 |
| 2021-10-25 | $27.69 | $27.69 | $27.69 | $27.69 | $27.40 | 1 |
| 2021-10-22 | $27.67 | $27.67 | $27.67 | $27.67 | $27.39 | 1 |
| 2021-10-21 | $27.69 | $27.69 | $27.69 | $27.69 | $27.40 | 1 |
| 2021-10-20 | $27.51 | $27.52 | $27.51 | $27.52 | $27.24 | 573 |
| 2021-10-19 | $27.33 | $27.33 | $27.33 | $27.33 | $27.04 | 5 |
| 2021-10-18 | $25.81 | $27.14 | $25.81 | $27.14 | $26.86 | 512 |
| 2021-10-15 | $27.16 | $27.16 | $27.16 | $27.16 | $26.88 | 4 |
| 2021-10-14 | $27.09 | $27.09 | $27.02 | $27.02 | $26.74 | 190 |
| 2021-10-13 | $26.61 | $26.61 | $26.61 | $26.61 | $26.33 | 3 |
| 2021-10-12 | $26.57 | $26.57 | $26.57 | $26.57 | $26.30 | 9 |
| 2021-10-11 | $26.65 | $26.65 | $26.65 | $26.65 | $26.37 | 2 |
| 2021-10-08 | $26.84 | $26.84 | $26.84 | $26.84 | $26.56 | 2 |
| 2021-10-07 | $27.08 | $27.08 | $26.91 | $26.91 | $26.63 | 283 |
| 2021-10-06 | $26.59 | $26.59 | $26.59 | $26.59 | $26.31 | 40 |
| 2021-10-05 | $26.58 | $26.58 | $26.58 | $26.58 | $26.31 | 27 |
| 2021-10-04 | $26.36 | $26.36 | $26.36 | $26.36 | $26.09 | 4 |
| 2021-10-01 | $26.68 | $26.68 | $26.68 | $26.68 | $26.40 | 6 |
| 2021-09-30 | $26.38 | $26.38 | $26.38 | $26.38 | $26.10 | 7 |
| 2021-09-29 | $26.67 | $26.67 | $26.67 | $26.67 | $26.39 | 31 |
| 2021-09-28 | $26.66 | $26.66 | $26.66 | $26.66 | $26.39 | 17 |
| 2021-09-27 | $27.10 | $27.10 | $27.10 | $27.10 | $26.82 | 14 |
| 2021-09-24 | $27.14 | $27.14 | $27.14 | $27.14 | $26.79 | 7 |
| 2021-09-23 | $27.03 | $27.03 | $27.03 | $27.03 | $26.68 | 9 |
| 2021-09-22 | $26.68 | $26.68 | $26.68 | $26.68 | $26.34 | 13 |
| 2021-09-21 | $26.47 | $26.47 | $26.47 | $26.47 | $26.13 | 9 |
| 2021-09-20 | $26.49 | $26.49 | $26.49 | $26.49 | $26.15 | 27 |
| 2021-09-17 | $26.93 | $26.93 | $26.93 | $26.93 | $26.58 | 35 |
| 2021-09-16 | $27.06 | $27.06 | $27.06 | $27.06 | $26.71 | 3 |
| 2021-09-15 | $27.08 | $27.08 | $27.08 | $27.08 | $26.73 | 16 |
| 2021-09-14 | $26.82 | $26.82 | $26.82 | $26.82 | $26.47 | 79 |
| 2021-09-13 | $27.04 | $27.04 | $27.04 | $27.04 | $26.69 | 103 |
| 2021-09-10 | $26.94 | $26.94 | $26.94 | $26.94 | $26.60 | 5 |
| 2021-09-09 | $27.14 | $27.14 | $27.14 | $27.14 | $26.79 | 2 |
| 2021-09-08 | $27.20 | $27.20 | $27.20 | $27.20 | $26.85 | 22 |
| 2021-09-07 | $27.29 | $27.29 | $27.29 | $27.29 | $26.94 | 42 |
| 2021-09-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.19 | 1,116 |
| 2021-09-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.19 | 1 |
| 2021-09-01 | $27.39 | $27.39 | $27.39 | $27.39 | $27.04 | 1 |
| 2021-08-31 | $27.38 | $27.38 | $27.38 | $27.38 | $27.03 | 7 |
| 2021-08-30 | $27.40 | $27.40 | $27.40 | $27.40 | $27.04 | 2 |
| 2021-08-27 | $27.36 | $27.36 | $27.36 | $27.36 | $27.01 | 2 |
| 2021-08-26 | $27.11 | $27.11 | $27.11 | $27.11 | $26.76 | 8 |
| 2021-08-25 | $27.29 | $27.29 | $27.29 | $27.29 | $26.94 | 4 |
| 2021-08-24 | $27.17 | $27.17 | $27.17 | $27.17 | $26.82 | 5 |
| 2021-08-23 | $27.07 | $27.07 | $27.07 | $27.07 | $26.72 | 23 |
| 2021-08-20 | $26.86 | $26.86 | $26.86 | $26.86 | $26.52 | 30 |
| 2021-08-19 | $26.57 | $26.57 | $26.57 | $26.57 | $26.22 | 6 |
| 2021-08-18 | $26.59 | $26.59 | $26.59 | $26.59 | $26.25 | 120 |
| 2021-08-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.54 | 14 |
| 2021-08-16 | $26.98 | $27.11 | $26.98 | $27.11 | $26.76 | 127 |
| 2021-08-13 | $27.08 | $27.08 | $27.08 | $27.08 | $26.73 | 6 |
| 2021-08-12 | $27.18 | $27.18 | $27.15 | $27.15 | $26.80 | 411 |
| 2021-08-11 | $27.13 | $27.13 | $27.13 | $27.13 | $26.78 | 8 |
| 2021-08-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.65 | 2 |
| 2021-08-09 | $26.96 | $26.96 | $26.96 | $26.96 | $26.61 | 12 |
| 2021-08-06 | $27.03 | $27.03 | $27.03 | $27.03 | $26.68 | 85 |
| 2021-08-05 | $26.95 | $26.95 | $26.95 | $26.95 | $26.60 | 8 |
| 2021-08-04 | $26.91 | $26.91 | $26.91 | $26.91 | $26.56 | 5 |
| 2021-08-03 | $27.08 | $27.08 | $27.07 | $27.07 | $26.72 | 107 |
| 2021-08-02 | $27.08 | $27.08 | $26.86 | $26.86 | $26.52 | 627 |
| 2021-07-30 | $26.90 | $26.90 | $26.84 | $26.84 | $26.50 | 194 |
| 2021-07-29 | $27.05 | $27.05 | $27.00 | $27.00 | $26.65 | 221 |
| 2021-07-28 | $26.84 | $26.84 | $26.84 | $26.84 | $26.50 | 32 |
| 2021-07-27 | $26.59 | $26.74 | $26.59 | $26.74 | $26.40 | 104 |
| 2021-07-26 | $26.89 | $26.89 | $26.89 | $26.89 | $26.55 | 15 |
| 2021-07-23 | $26.87 | $26.87 | $26.87 | $26.87 | $26.52 | 5 |
| 2021-07-22 | $26.58 | $26.58 | $26.58 | $26.58 | $26.24 | 83 |
| 2021-07-21 | $26.63 | $26.63 | $26.63 | $26.63 | $26.29 | 2 |
| 2021-07-20 | $26.42 | $26.42 | $26.42 | $26.42 | $26.08 | 15 |
| 2021-07-19 | $26.08 | $26.08 | $25.92 | $25.92 | $25.59 | 109 |
| 2021-07-16 | $26.29 | $26.29 | $26.29 | $26.29 | $25.95 | 1 |
| 2021-07-15 | $26.46 | $26.46 | $26.46 | $26.46 | $26.12 | 5 |
| 2021-07-14 | $26.59 | $26.59 | $26.59 | $26.59 | $26.25 | 3 |
| 2021-07-13 | $26.66 | $26.66 | $26.66 | $26.66 | $26.32 | 2 |
| 2021-07-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.55 | 655 |
| 2021-07-09 | $26.89 | $26.89 | $26.89 | $26.89 | $26.54 | 19 |
| 2021-07-08 | $26.45 | $26.45 | $26.45 | $26.45 | $26.11 | 104 |
| 2021-07-07 | $26.99 | $26.99 | $26.74 | $26.74 | $26.39 | 863 |
| 2021-07-06 | $26.73 | $26.73 | $26.65 | $26.72 | $26.37 | 6,965 |
| 2021-07-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.55 | 6 |
| 2021-07-01 | $26.78 | $26.78 | $26.78 | $26.78 | $26.44 | 49 |
| 2021-06-30 | $26.68 | $26.68 | $26.68 | $26.68 | $26.34 | 2 |
| 2021-06-29 | $26.69 | $26.69 | $26.69 | $26.69 | $26.34 | 6 |
| 2021-06-28 | $26.67 | $26.67 | $26.67 | $26.67 | $26.32 | 78 |
| 2021-06-25 | $26.64 | $26.64 | $26.64 | $26.64 | $26.30 | 10,007 |
| 2021-06-24 | $26.45 | $26.45 | $26.45 | $26.45 | $26.10 | 1 |
| 2021-06-23 | $26.24 | $26.24 | $26.24 | $26.24 | $25.90 | 3 |
| 2021-06-22 | $26.24 | $26.24 | $26.24 | $26.24 | $25.89 | 3 |
| 2021-06-21 | $26.16 | $26.16 | $26.13 | $26.13 | $25.79 | 108 |
| 2021-06-18 | $25.93 | $25.94 | $25.79 | $25.79 | $25.45 | 2,631 |
| 2021-06-17 | $26.11 | $26.11 | $26.11 | $26.11 | $25.77 | 203 |
| 2021-06-16 | $26.34 | $26.34 | $26.20 | $26.20 | $25.85 | 300 |
| 2021-06-15 | $26.33 | $26.33 | $26.33 | $26.33 | $25.98 | 22 |
| 2021-06-14 | $26.40 | $26.40 | $26.40 | $26.40 | $26.05 | 21 |
| 2021-06-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.15 | 100 |
| 2021-06-10 | $26.40 | $26.40 | $26.40 | $26.40 | $26.05 | 50 |
| 2021-06-09 | $26.32 | $26.32 | $26.32 | $26.32 | $25.98 | 38 |
| 2021-06-08 | $26.43 | $26.43 | $26.43 | $26.43 | $26.08 | 11 |
| 2021-06-07 | $26.31 | $26.31 | $26.31 | $26.31 | $25.96 | 35 |
| 2021-06-04 | $26.30 | $26.30 | $26.30 | $26.30 | $25.96 | 25 |
| 2021-06-03 | $26.13 | $26.13 | $26.13 | $26.13 | $25.79 | 25 |
| 2021-06-02 | $26.19 | $26.19 | $26.19 | $26.19 | $25.84 | 2 |
| 2021-06-01 | $26.22 | $26.22 | $26.22 | $26.22 | $25.88 | 105 |
| 2021-05-28 | $26.20 | $26.20 | $26.20 | $26.20 | $25.85 | 4 |
| 2021-05-27 | $26.29 | $26.29 | $26.29 | $26.29 | $25.94 | 24 |
| 2021-05-26 | $26.16 | $26.16 | $26.16 | $26.16 | $25.81 | 51 |
| 2021-05-25 | $26.01 | $26.01 | $26.01 | $26.01 | $25.66 | 1 |
| 2021-05-24 | $26.16 | $26.16 | $26.16 | $26.16 | $25.81 | 13 |
| 2021-05-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.60 | 21 |
| 2021-05-20 | $25.91 | $25.91 | $25.91 | $25.91 | $25.57 | 38 |
| 2021-05-19 | $25.64 | $25.64 | $25.64 | $25.64 | $25.30 | 7 |
| 2021-05-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.41 | 2 |
| 2021-05-17 | $25.88 | $25.88 | $25.88 | $25.88 | $25.54 | 11 |
| 2021-05-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.65 | 105 |
| 2021-05-13 | $25.53 | $25.53 | $25.53 | $25.53 | $25.19 | 8 |
| 2021-05-12 | $25.52 | $25.52 | $25.12 | $25.12 | $24.79 | 151 |
| 2021-05-11 | $25.73 | $25.73 | $25.73 | $25.73 | $25.39 | 135 |
| 2021-05-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.65 | 9 |
| 2021-05-07 | $26.27 | $26.27 | $26.27 | $26.27 | $25.93 | 1 |
| 2021-05-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.61 | 1 |
| 2021-05-05 | $25.83 | $25.86 | $25.83 | $25.86 | $25.52 | 100 |
| 2021-05-04 | $25.79 | $25.79 | $25.79 | $25.79 | $25.45 | 115 |
| 2021-05-03 | $25.96 | $25.96 | $25.96 | $25.96 | $25.62 | 244 |
| 2021-04-30 | $25.99 | $25.99 | $25.84 | $25.84 | $25.50 | 244 |
| 2021-04-29 | $25.99 | $26.11 | $25.99 | $26.11 | $25.76 | 274 |
| 2021-04-28 | $26.02 | $26.02 | $26.02 | $26.02 | $25.68 | 6 |
| 2021-04-27 | $26.14 | $26.14 | $26.14 | $26.14 | $25.79 | 1 |
| 2021-04-26 | $26.16 | $26.16 | $26.10 | $26.10 | $25.75 | 355 |
| 2021-04-23 | $26.10 | $26.10 | $26.10 | $26.10 | $25.76 | 14 |
| 2021-04-22 | $25.83 | $25.83 | $25.79 | $25.79 | $25.45 | 174 |
| 2021-04-21 | $25.91 | $25.91 | $25.91 | $25.91 | $25.57 | 3 |
| 2021-04-20 | $25.65 | $25.65 | $25.65 | $25.65 | $25.31 | 31 |
| 2021-04-19 | $25.88 | $25.88 | $25.88 | $25.88 | $25.54 | 495 |
| 2021-04-16 | $26.26 | $26.26 | $26.02 | $26.05 | $25.71 | 495 |
| 2021-04-15 | $25.92 | $25.92 | $25.92 | $25.92 | $25.58 | 9 |
| 2021-04-14 | $25.67 | $25.67 | $25.67 | $25.67 | $25.33 | 19 |
| 2021-04-13 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 30 |
| 2021-04-12 | $25.58 | $25.64 | $25.58 | $25.64 | $25.31 | 150 |
| 2021-04-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.28 | 3 |
| 2021-04-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.11 | 3 |
| 2021-04-07 | $25.28 | $25.28 | $25.28 | $25.28 | $24.95 | 49 |
| 2021-04-06 | $25.36 | $25.36 | $25.36 | $25.36 | $25.03 | 56 |
| 2021-04-05 | $25.39 | $25.39 | $25.39 | $25.39 | $25.06 | 2 |
| 2021-04-01 | $25.08 | $25.08 | $25.08 | $25.08 | $24.75 | 110 |
| 2021-03-31 | $24.91 | $24.91 | $24.81 | $24.81 | $24.48 | 110 |
| 2021-03-30 | $24.68 | $24.68 | $24.68 | $24.68 | $24.35 | 20 |
| 2021-03-29 | $24.64 | $24.64 | $24.64 | $24.64 | $24.31 | 13 |
| 2021-03-26 | $24.82 | $24.82 | $24.82 | $24.82 | $24.49 | 1 |
| 2021-03-25 | $24.43 | $24.43 | $24.41 | $24.41 | $24.09 | 109 |
| 2021-03-24 | $24.36 | $24.37 | $24.19 | $24.19 | $23.87 | 6,101 |
| 2021-03-23 | $24.51 | $24.51 | $24.49 | $24.49 | $24.17 | 154 |
| 2021-03-22 | $24.94 | $24.94 | $24.94 | $24.94 | $24.61 | 358 |
| 2021-03-19 | $24.80 | $24.92 | $24.69 | $24.92 | $24.59 | 345 |
| 2021-03-18 | $24.93 | $25.01 | $24.81 | $24.81 | $24.48 | 2,172 |
| 2021-03-17 | $24.95 | $25.11 | $24.95 | $25.11 | $24.78 | 99,271 |
Hartford Longevity Economy ETF (HLGE) News Headlines
Recent Hartford Longevity Economy ETF (HLGE) News
Similar Companies to Hartford Longevity Economy ETF (HLGE) 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 | -- | -- | -- |