Hartford Municipal Opportunities ETF (HMOP) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.09 ($0.13) 0.34%
Hartford Municipal Opportunities ETF - Daily Information
Click for more stock information on Hartford Municipal Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.04 |
| Previous Close | $38.09 |
| High | $38.14 |
| Low | $37.94 |
| Adjusted Open | $38.04 |
| Previous Adjusted Close | $38.09 |
| Adjusted High | $38.14 |
| Adjusted Low | $37.94 |
About Hartford Municipal Opportunities ETF (HMOP)
The Fund seeks to achieve its investment objective by investing in investment grade and non-investment grade municipal securities (known as “junk bonds”) that the sub-adviser, Wellington Management Company LLP (“Wellington Management”), considers to be attractive from a yield perspective while considering total return. At least 80% of the Fund’s net assets must be invested in municipal securities, and up to 35% of the Fund’s net assets may be invested in non-investment grade municipal securities. The Fund may invest in securities that produce income subject to income tax, including the Alternative Minimum Tax. The Fund will generally hold a diversified portfolio of investments across states and sectors, although the Fund is not required to invest in all states and sectors at all times. The Fund may invest in securities of any maturity or duration.
Invest in Hartford Municipal Opportunities ETF (HMOP)
Historical Stock Data for Hartford Municipal Opportunities ETF (HMOP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | $38.04 | $38.14 | $37.94 | $38.09 | $38.09 | 190,439 |
| 2025-04-23 | $38.05 | $38.12 | $37.41 | $37.96 | $37.96 | 123,082 |
| 2025-04-22 | $37.97 | $37.97 | $37.49 | $37.70 | $37.70 | 138,041 |
| 2025-04-21 | $38.14 | $38.14 | $37.62 | $37.81 | $37.81 | 82,698 |
| 2025-04-17 | $37.89 | $38.18 | $37.76 | $37.89 | $37.89 | 176,203 |
| 2025-04-16 | $37.84 | $38.22 | $37.69 | $37.77 | $37.77 | 167,779 |
| 2025-04-15 | $37.63 | $37.91 | $37.63 | $37.91 | $37.91 | 158,697 |
| 2025-04-14 | $37.80 | $37.85 | $37.60 | $37.78 | $37.78 | 126,866 |
| 2025-04-11 | $37.57 | $37.57 | $37.21 | $37.54 | $37.54 | 223,564 |
| 2025-04-10 | $37.65 | $38.15 | $37.61 | $37.66 | $37.66 | 331,040 |
| 2025-04-09 | $37.18 | $37.72 | $36.75 | $37.72 | $37.72 | 169,565 |
| 2025-04-08 | $37.87 | $38.17 | $37.51 | $37.63 | $37.63 | 133,530 |
| 2025-04-07 | $38.52 | $38.65 | $37.90 | $38.09 | $38.09 | 223,386 |
| 2025-04-04 | $39.04 | $39.04 | $38.61 | $38.74 | $38.74 | 88,432 |
| 2025-04-03 | $38.55 | $38.76 | $38.55 | $38.71 | $38.71 | 113,188 |
| 2025-04-02 | $38.49 | $38.55 | $38.42 | $38.49 | $38.49 | 45,103 |
| 2025-04-01 | $38.30 | $38.55 | $38.30 | $38.55 | $38.55 | 86,599 |
| 2025-03-31 | $38.31 | $38.45 | $38.29 | $38.45 | $38.45 | 72,938 |
| 2025-03-28 | $38.62 | $38.62 | $38.03 | $38.38 | $38.38 | 78,588 |
| 2025-03-27 | $38.28 | $38.30 | $38.18 | $38.25 | $38.15 | 233,845 |
| 2025-03-26 | $39.01 | $39.01 | $38.29 | $38.38 | $38.28 | 60,779 |
| 2025-03-25 | $38.66 | $38.66 | $38.42 | $38.53 | $38.43 | 41,487 |
| 2025-03-24 | $38.64 | $38.64 | $38.48 | $38.54 | $38.43 | 53,108 |
| 2025-03-21 | $38.78 | $38.78 | $38.56 | $38.57 | $38.57 | 28,053 |
| 2025-03-20 | $38.76 | $38.76 | $38.63 | $38.67 | $38.67 | 21,837 |
| 2025-03-19 | $38.64 | $38.67 | $38.48 | $38.64 | $38.64 | 26,913 |
| 2025-03-18 | $38.58 | $38.67 | $38.56 | $38.64 | $38.64 | 48,674 |
| 2025-03-17 | $38.59 | $38.67 | $38.58 | $38.62 | $38.62 | 51,827 |
| 2025-03-14 | $38.68 | $38.68 | $38.52 | $38.56 | $38.56 | 36,752 |
| 2025-03-13 | $38.66 | $38.66 | $38.45 | $38.63 | $38.63 | 100,381 |
| 2025-03-12 | $38.73 | $38.82 | $38.59 | $38.66 | $38.66 | 49,409 |
| 2025-03-11 | $38.80 | $38.88 | $38.73 | $38.77 | $38.77 | 41,486 |
| 2025-03-10 | $38.92 | $38.94 | $38.84 | $38.89 | $38.89 | 89,254 |
| 2025-03-07 | $38.89 | $38.90 | $38.77 | $38.83 | $38.83 | 76,080 |
| 2025-03-06 | $39.01 | $39.01 | $38.81 | $38.87 | $38.87 | 55,328 |
| 2025-03-05 | $39.04 | $39.08 | $38.85 | $38.86 | $38.86 | 118,968 |
| 2025-03-04 | $39.15 | $39.15 | $38.89 | $38.95 | $38.95 | 52,874 |
| 2025-03-03 | $38.94 | $39.14 | $38.74 | $39.06 | $39.06 | 44,839 |
| 2025-02-28 | $38.88 | $39.10 | $38.88 | $39.09 | $39.09 | 142,086 |
| 2025-02-27 | $39.04 | $39.05 | $38.92 | $39.05 | $39.05 | 86,515 |
| 2025-02-26 | $39.05 | $39.15 | $39.05 | $39.15 | $39.04 | 40,596 |
| 2025-02-25 | $39.10 | $39.25 | $38.97 | $39.07 | $38.96 | 70,098 |
| 2025-02-24 | $38.87 | $39.08 | $38.86 | $38.98 | $38.87 | 53,214 |
| 2025-02-21 | $38.95 | $39.00 | $38.81 | $38.99 | $38.88 | 42,516 |
| 2025-02-20 | $38.79 | $38.91 | $38.77 | $38.88 | $38.77 | 48,825 |
| 2025-02-19 | $38.70 | $38.85 | $38.70 | $38.85 | $38.74 | 24,590 |
| 2025-02-18 | $38.98 | $38.98 | $38.71 | $38.76 | $38.65 | 65,524 |
| 2025-02-14 | $38.81 | $39.13 | $38.75 | $38.82 | $38.71 | 53,573 |
| 2025-02-13 | $38.68 | $39.12 | $38.63 | $38.75 | $38.64 | 73,111 |
| 2025-02-12 | $38.74 | $38.74 | $38.60 | $38.64 | $38.53 | 29,316 |
| 2025-02-11 | $38.97 | $38.97 | $38.76 | $38.83 | $38.72 | 67,133 |
| 2025-02-10 | $38.91 | $38.91 | $38.80 | $38.87 | $38.76 | 131,935 |
| 2025-02-07 | $38.93 | $38.93 | $38.82 | $38.89 | $38.78 | 182,361 |
| 2025-02-06 | $38.93 | $38.94 | $38.83 | $38.91 | $38.80 | 25,698 |
| 2025-02-05 | $38.76 | $39.00 | $38.76 | $38.87 | $38.76 | 98,335 |
| 2025-02-04 | $38.80 | $38.82 | $38.70 | $38.80 | $38.69 | 60,958 |
| 2025-02-03 | $38.84 | $38.84 | $38.70 | $38.76 | $38.65 | 68,813 |
| 2025-01-31 | $38.78 | $38.84 | $38.69 | $38.74 | $38.63 | 86,023 |
| 2025-01-30 | $38.69 | $38.79 | $38.66 | $38.76 | $38.65 | 27,025 |
| 2025-01-29 | $38.83 | $38.84 | $38.72 | $38.73 | $38.53 | 26,867 |
| 2025-01-28 | $38.84 | $38.84 | $38.72 | $38.76 | $38.56 | 35,810 |
| 2025-01-27 | $38.74 | $38.84 | $38.71 | $38.84 | $38.64 | 31,221 |
| 2025-01-24 | $38.73 | $38.73 | $38.60 | $38.71 | $38.51 | 44,194 |
| 2025-01-23 | $38.71 | $38.91 | $38.58 | $38.65 | $38.45 | 77,954 |
| 2025-01-22 | $38.58 | $38.71 | $38.57 | $38.71 | $38.51 | 147,471 |
| 2025-01-21 | $38.59 | $38.68 | $38.52 | $38.60 | $38.40 | 154,712 |
| 2025-01-17 | $38.86 | $38.86 | $38.50 | $38.58 | $38.38 | 63,906 |
| 2025-01-16 | $38.60 | $38.60 | $38.40 | $38.52 | $38.32 | 76,788 |
| 2025-01-15 | $38.43 | $38.48 | $38.38 | $38.47 | $38.27 | 183,626 |
| 2025-01-14 | $38.47 | $38.47 | $38.22 | $38.30 | $38.10 | 60,460 |
| 2025-01-13 | $38.40 | $38.41 | $38.28 | $38.39 | $38.19 | 63,669 |
| 2025-01-10 | $38.57 | $38.61 | $38.34 | $38.43 | $38.23 | 93,772 |
| 2025-01-08 | $38.50 | $38.70 | $38.32 | $38.52 | $38.32 | 146,783 |
| 2025-01-07 | $38.70 | $38.76 | $38.56 | $38.67 | $38.47 | 117,301 |
| 2025-01-06 | $38.73 | $38.74 | $38.60 | $38.74 | $38.54 | 46,769 |
| 2025-01-03 | $38.52 | $38.66 | $38.52 | $38.66 | $38.46 | 38,850 |
| 2025-01-02 | $38.74 | $38.78 | $38.57 | $38.63 | $38.43 | 85,967 |
| 2024-12-31 | $38.58 | $38.74 | $38.54 | $38.66 | $38.46 | 70,736 |
| 2024-12-30 | $39.52 | $39.52 | $38.66 | $38.79 | $38.42 | 100,541 |
| 2024-12-27 | $38.72 | $38.72 | $38.63 | $38.70 | $38.33 | 65,066 |
| 2024-12-26 | $38.77 | $38.77 | $38.61 | $38.76 | $38.39 | 87,523 |
| 2024-12-24 | $38.80 | $38.80 | $38.62 | $38.80 | $38.43 | 16,605 |
| 2024-12-23 | $38.71 | $38.77 | $38.64 | $38.72 | $38.35 | 87,404 |
| 2024-12-20 | $39.32 | $39.32 | $38.65 | $38.71 | $38.34 | 64,220 |
| 2024-12-19 | $38.85 | $38.85 | $38.52 | $38.56 | $38.19 | 256,271 |
| 2024-12-18 | $38.89 | $38.96 | $38.75 | $38.75 | $38.38 | 74,310 |
| 2024-12-17 | $39.16 | $39.16 | $38.93 | $38.94 | $38.57 | 41,220 |
| 2024-12-16 | $39.07 | $39.23 | $38.97 | $39.05 | $38.68 | 33,227 |
| 2024-12-13 | $39.05 | $39.10 | $38.93 | $39.00 | $38.62 | 48,932 |
| 2024-12-12 | $39.34 | $39.34 | $39.05 | $39.05 | $38.68 | 41,507 |
| 2024-12-11 | $39.42 | $39.42 | $39.16 | $39.16 | $38.79 | 34,718 |
| 2024-12-10 | $39.40 | $39.40 | $39.24 | $39.30 | $38.92 | 37,725 |
| 2024-12-09 | $39.42 | $39.42 | $39.26 | $39.30 | $38.92 | 41,610 |
| 2024-12-06 | $39.45 | $39.51 | $39.31 | $39.40 | $39.02 | 60,091 |
| 2024-12-05 | $39.27 | $39.36 | $39.24 | $39.28 | $38.90 | 30,784 |
| 2024-12-04 | $39.32 | $39.45 | $39.26 | $39.37 | $38.99 | 47,093 |
| 2024-12-03 | $39.44 | $39.47 | $39.15 | $39.22 | $38.84 | 38,131 |
| 2024-12-02 | $39.14 | $39.32 | $39.14 | $39.26 | $38.88 | 49,385 |
| 2024-11-29 | $39.26 | $39.26 | $39.17 | $39.24 | $39.24 | 18,487 |
| 2024-11-27 | $39.29 | $39.29 | $39.09 | $39.17 | $39.17 | 27,129 |
| 2024-11-26 | $39.15 | $39.22 | $39.08 | $39.16 | $39.07 | 28,698 |
| 2024-11-25 | $39.31 | $39.31 | $39.06 | $39.20 | $39.20 | 52,548 |
| 2024-11-22 | $39.21 | $39.21 | $38.93 | $39.03 | $39.03 | 33,952 |
| 2024-11-21 | $39.84 | $39.84 | $38.92 | $38.98 | $38.98 | 23,338 |
| 2024-11-20 | $39.11 | $39.11 | $38.94 | $39.01 | $39.01 | 59,885 |
| 2024-11-19 | $39.20 | $39.20 | $38.97 | $39.06 | $39.06 | 44,439 |
| 2024-11-18 | $39.09 | $39.09 | $38.89 | $39.03 | $39.03 | 57,618 |
| 2024-11-15 | $39.09 | $39.09 | $38.83 | $38.90 | $38.90 | 64,001 |
| 2024-11-14 | $38.84 | $39.13 | $38.84 | $38.93 | $38.93 | 56,975 |
| 2024-11-13 | $39.06 | $39.10 | $38.80 | $38.88 | $38.88 | 54,285 |
| 2024-11-12 | $38.88 | $38.91 | $38.73 | $38.80 | $38.80 | 40,400 |
| 2024-11-11 | $38.88 | $38.98 | $38.84 | $38.92 | $38.92 | 28,947 |
| 2024-11-08 | $38.80 | $39.00 | $38.80 | $38.96 | $38.96 | 31,709 |
| 2024-11-07 | $38.55 | $38.82 | $38.54 | $38.68 | $38.68 | 24,004 |
| 2024-11-06 | $38.70 | $38.73 | $38.49 | $38.57 | $38.57 | 35,973 |
| 2024-11-05 | $38.85 | $39.04 | $38.85 | $38.96 | $38.96 | 52,170 |
| 2024-11-04 | $39.00 | $39.07 | $38.83 | $38.91 | $38.91 | 47,527 |
| 2024-11-01 | $38.93 | $38.99 | $38.76 | $38.82 | $38.82 | 61,662 |
| 2024-10-31 | $38.82 | $38.86 | $38.65 | $38.81 | $38.81 | 70,612 |
| 2024-10-30 | $39.00 | $39.00 | $38.71 | $38.81 | $38.81 | 38,582 |
| 2024-10-29 | $38.96 | $38.99 | $38.81 | $38.91 | $38.81 | 40,201 |
| 2024-10-28 | $38.88 | $39.00 | $38.88 | $38.96 | $38.86 | 52,415 |
| 2024-10-25 | $39.14 | $39.14 | $38.88 | $38.94 | $38.84 | 21,139 |
| 2024-10-24 | $39.67 | $39.67 | $38.77 | $38.90 | $38.80 | 92,253 |
| 2024-10-23 | $39.08 | $39.08 | $38.75 | $38.84 | $38.74 | 37,240 |
| 2024-10-22 | $39.20 | $39.20 | $38.99 | $39.05 | $38.95 | 22,991 |
| 2024-10-21 | $39.29 | $39.29 | $39.09 | $39.09 | $38.99 | 40,303 |
| 2024-10-18 | $39.32 | $39.32 | $39.20 | $39.27 | $39.16 | 31,976 |
| 2024-10-17 | $39.28 | $39.28 | $39.19 | $39.28 | $39.17 | 28,219 |
| 2024-10-16 | $39.31 | $39.31 | $39.20 | $39.27 | $39.16 | 25,202 |
| 2024-10-15 | $39.23 | $39.23 | $39.13 | $39.23 | $39.13 | 19,554 |
| 2024-10-14 | $39.17 | $39.17 | $39.07 | $39.10 | $39.00 | 25,887 |
| 2024-10-11 | $39.13 | $39.19 | $39.10 | $39.18 | $39.07 | 21,658 |
| 2024-10-10 | $39.24 | $39.24 | $39.15 | $39.17 | $39.07 | 37,512 |
| 2024-10-09 | $39.27 | $39.27 | $39.12 | $39.19 | $39.09 | 60,855 |
| 2024-10-08 | $39.17 | $39.23 | $39.17 | $39.17 | $39.07 | 20,648 |
| 2024-10-07 | $39.28 | $39.29 | $39.19 | $39.25 | $39.14 | 13,994 |
| 2024-10-04 | $39.40 | $39.40 | $39.24 | $39.31 | $39.20 | 40,353 |
| 2024-10-03 | $39.42 | $39.48 | $39.38 | $39.47 | $39.36 | 27,928 |
| 2024-10-02 | $39.55 | $39.55 | $39.35 | $39.44 | $39.33 | 30,125 |
| 2024-10-01 | $39.50 | $39.54 | $39.36 | $39.44 | $39.33 | 65,029 |
| 2024-09-30 | $39.45 | $39.45 | $39.29 | $39.40 | $39.29 | 45,904 |
| 2024-09-27 | $39.45 | $39.45 | $39.32 | $39.39 | $39.28 | 37,354 |
| 2024-09-26 | $39.49 | $39.49 | $39.35 | $39.37 | $39.17 | 37,092 |
| 2024-09-25 | $39.53 | $39.53 | $39.16 | $39.42 | $39.22 | 71,255 |
| 2024-09-24 | $39.41 | $39.50 | $39.34 | $39.43 | $39.23 | 47,768 |
| 2024-09-23 | $39.47 | $39.47 | $39.32 | $39.45 | $39.25 | 24,301 |
| 2024-09-20 | $39.49 | $39.50 | $39.37 | $39.40 | $39.40 | 59,405 |
| 2024-09-19 | $39.43 | $39.44 | $39.32 | $39.44 | $39.44 | 26,957 |
| 2024-09-18 | $39.59 | $39.59 | $39.36 | $39.37 | $39.37 | 75,943 |
| 2024-09-17 | $39.48 | $39.48 | $39.31 | $39.36 | $39.36 | 40,518 |
| 2024-09-16 | $39.39 | $39.41 | $39.34 | $39.38 | $39.38 | 35,668 |
| 2024-09-13 | $39.34 | $39.39 | $39.28 | $39.35 | $39.35 | 44,617 |
| 2024-09-12 | $39.38 | $39.43 | $39.27 | $39.28 | $39.28 | 35,690 |
| 2024-09-11 | $39.34 | $39.37 | $39.29 | $39.37 | $39.37 | 33,912 |
| 2024-09-10 | $39.37 | $39.37 | $39.23 | $39.34 | $39.34 | 44,782 |
| 2024-09-09 | $39.27 | $39.29 | $39.20 | $39.26 | $39.26 | 36,170 |
| 2024-09-06 | $39.21 | $39.34 | $39.20 | $39.29 | $39.29 | 26,222 |
| 2024-09-05 | $39.25 | $39.26 | $39.17 | $39.25 | $39.25 | 19,622 |
| 2024-09-04 | $39.15 | $39.26 | $39.12 | $39.15 | $39.15 | 68,827 |
| 2024-09-03 | $39.08 | $39.16 | $39.06 | $39.13 | $39.13 | 49,047 |
| 2024-08-30 | $39.14 | $39.17 | $39.02 | $39.02 | $39.02 | 46,006 |
| 2024-08-29 | $39.13 | $39.13 | $39.02 | $39.05 | $39.05 | 17,181 |
| 2024-08-28 | $39.28 | $39.28 | $39.13 | $39.18 | $39.08 | 40,414 |
| 2024-08-27 | $39.17 | $39.21 | $39.09 | $39.14 | $39.04 | 49,287 |
| 2024-08-26 | $39.58 | $39.58 | $39.13 | $39.19 | $39.19 | 19,869 |
| 2024-08-23 | $39.29 | $39.29 | $39.13 | $39.21 | $39.21 | 39,806 |
| 2024-08-22 | $39.27 | $39.27 | $39.02 | $39.08 | $39.08 | 44,266 |
| 2024-08-21 | $39.24 | $39.24 | $39.11 | $39.14 | $39.14 | 15,389 |
| 2024-08-20 | $39.09 | $39.18 | $39.04 | $39.18 | $39.18 | 38,771 |
| 2024-08-19 | $39.09 | $39.16 | $38.99 | $39.01 | $39.01 | 45,538 |
| 2024-08-16 | $39.33 | $39.33 | $38.98 | $39.12 | $39.12 | 26,568 |
| 2024-08-15 | $39.04 | $39.08 | $39.02 | $39.06 | $39.06 | 13,997 |
| 2024-08-14 | $39.21 | $39.21 | $39.09 | $39.16 | $39.16 | 14,384 |
| 2024-08-13 | $39.09 | $39.14 | $38.99 | $39.12 | $39.12 | 22,066 |
| 2024-08-12 | $39.16 | $39.16 | $39.02 | $39.04 | $39.04 | 13,796 |
| 2024-08-09 | $39.18 | $39.18 | $38.96 | $38.97 | $38.97 | 29,004 |
| 2024-08-08 | $39.03 | $39.04 | $38.94 | $39.01 | $39.01 | 29,465 |
| 2024-08-07 | $39.15 | $39.27 | $39.01 | $39.09 | $39.09 | 47,491 |
| 2024-08-06 | $39.26 | $39.27 | $39.14 | $39.23 | $39.23 | 41,345 |
| 2024-08-05 | $39.34 | $39.44 | $39.18 | $39.29 | $39.29 | 35,926 |
| 2024-08-02 | $39.14 | $39.22 | $39.12 | $39.20 | $39.20 | 102,916 |
| 2024-08-01 | $38.99 | $39.06 | $38.94 | $38.98 | $38.98 | 29,225 |
| 2024-07-31 | $38.96 | $38.96 | $38.81 | $38.95 | $38.95 | 35,664 |
| 2024-07-30 | $38.81 | $38.87 | $38.78 | $38.85 | $38.85 | 32,961 |
| 2024-07-29 | $38.94 | $38.95 | $38.89 | $38.95 | $38.85 | 39,534 |
| 2024-07-26 | $38.92 | $38.95 | $38.90 | $38.95 | $38.85 | 6,794 |
| 2024-07-25 | $38.99 | $38.99 | $38.82 | $38.88 | $38.78 | 40,618 |
| 2024-07-24 | $39.23 | $39.23 | $38.84 | $38.88 | $38.78 | 28,557 |
| 2024-07-23 | $39.71 | $39.71 | $38.87 | $38.96 | $38.86 | 57,203 |
| 2024-07-22 | $39.13 | $39.13 | $38.85 | $38.87 | $38.77 | 26,258 |
| 2024-07-19 | $39.03 | $39.03 | $38.85 | $38.91 | $38.81 | 12,224 |
| 2024-07-18 | $38.90 | $38.93 | $38.85 | $38.88 | $38.78 | 37,406 |
| 2024-07-17 | $39.05 | $39.05 | $38.87 | $38.96 | $38.86 | 42,934 |
| 2024-07-16 | $39.01 | $39.01 | $38.85 | $38.93 | $38.83 | 47,306 |
| 2024-07-15 | $38.88 | $38.91 | $38.81 | $38.86 | $38.76 | 32,093 |
| 2024-07-12 | $38.92 | $38.95 | $38.87 | $38.88 | $38.78 | 20,141 |
| 2024-07-11 | $38.98 | $38.98 | $38.84 | $38.90 | $38.80 | 40,774 |
| 2024-07-10 | $38.90 | $38.90 | $38.72 | $38.81 | $38.71 | 28,512 |
| 2024-07-09 | $38.76 | $38.84 | $38.76 | $38.83 | $38.73 | 33,026 |
| 2024-07-08 | $38.78 | $38.84 | $38.74 | $38.83 | $38.73 | 45,223 |
| 2024-07-05 | $38.73 | $38.83 | $38.69 | $38.78 | $38.68 | 11,712 |
| 2024-07-03 | $38.63 | $38.76 | $38.63 | $38.76 | $38.66 | 131,460 |
| 2024-07-02 | $38.66 | $38.67 | $38.56 | $38.65 | $38.55 | 24,607 |
| 2024-07-01 | $38.70 | $38.70 | $38.54 | $38.61 | $38.51 | 38,113 |
| 2024-06-28 | $38.75 | $38.84 | $38.55 | $38.70 | $38.60 | 40,436 |
| 2024-06-27 | $38.82 | $38.82 | $38.63 | $38.72 | $38.62 | 23,635 |
| 2024-06-26 | $38.88 | $38.88 | $38.70 | $38.77 | $38.58 | 62,098 |
| 2024-06-25 | $38.83 | $38.83 | $38.77 | $38.83 | $38.64 | 20,130 |
| 2024-06-24 | $38.78 | $38.85 | $38.78 | $38.84 | $38.65 | 44,192 |
| 2024-06-21 | $39.02 | $39.02 | $38.75 | $38.83 | $38.64 | 18,811 |
| 2024-06-20 | $38.79 | $38.83 | $38.74 | $38.78 | $38.59 | 14,813 |
| 2024-06-18 | $38.84 | $38.96 | $38.80 | $38.95 | $38.76 | 49,907 |
| 2024-06-17 | $38.92 | $38.92 | $38.77 | $38.82 | $38.63 | 36,035 |
| 2024-06-14 | $38.94 | $38.98 | $38.80 | $38.88 | $38.88 | 47,903 |
| 2024-06-13 | $38.82 | $38.85 | $38.70 | $38.84 | $38.84 | 20,697 |
| 2024-06-12 | $38.79 | $38.79 | $38.66 | $38.72 | $38.72 | 34,252 |
| 2024-06-11 | $38.64 | $38.64 | $38.46 | $38.55 | $38.55 | 35,456 |
| 2024-06-10 | $38.61 | $38.61 | $38.49 | $38.53 | $38.53 | 26,278 |
| 2024-06-07 | $38.53 | $38.59 | $38.50 | $38.52 | $38.52 | 27,551 |
| 2024-06-06 | $38.58 | $38.69 | $38.56 | $38.69 | $38.69 | 31,963 |
| 2024-06-05 | $38.56 | $38.66 | $38.43 | $38.53 | $38.53 | 48,581 |
| 2024-06-04 | $38.54 | $38.54 | $38.41 | $38.49 | $38.49 | 31,751 |
| 2024-06-03 | $38.28 | $38.42 | $38.28 | $38.32 | $38.32 | 79,542 |
| 2024-05-31 | $38.47 | $38.47 | $38.25 | $38.28 | $38.28 | 74,453 |
| 2024-05-30 | $38.51 | $38.51 | $38.23 | $38.26 | $38.26 | 28,121 |
| 2024-05-29 | $38.47 | $38.51 | $38.31 | $38.31 | $38.20 | 41,085 |
| 2024-05-28 | $38.48 | $38.57 | $38.39 | $38.46 | $38.46 | 44,578 |
| 2024-05-24 | $38.44 | $38.54 | $38.43 | $38.46 | $38.46 | 56,932 |
| 2024-05-23 | $38.66 | $38.66 | $38.43 | $38.43 | $38.43 | 78,814 |
| 2024-05-22 | $38.62 | $38.62 | $38.55 | $38.58 | $38.58 | 30,638 |
| 2024-05-21 | $38.68 | $38.71 | $38.61 | $38.67 | $38.67 | 16,733 |
| 2024-05-20 | $38.73 | $38.76 | $38.63 | $38.65 | $38.65 | 31,644 |
| 2024-05-17 | $38.83 | $38.83 | $38.68 | $38.68 | $38.68 | 24,957 |
| 2024-05-16 | $38.86 | $38.86 | $38.75 | $38.77 | $38.77 | 25,633 |
| 2024-05-15 | $38.86 | $38.86 | $38.76 | $38.85 | $38.85 | 36,921 |
| 2024-05-14 | $38.76 | $38.79 | $38.70 | $38.76 | $38.76 | 52,408 |
| 2024-05-13 | $38.93 | $38.93 | $38.69 | $38.73 | $38.73 | 47,126 |
| 2024-05-10 | $38.76 | $38.78 | $38.65 | $38.67 | $38.67 | 37,890 |
| 2024-05-09 | $38.77 | $38.77 | $38.66 | $38.72 | $38.72 | 39,974 |
| 2024-05-08 | $38.72 | $38.76 | $38.65 | $38.72 | $38.72 | 44,711 |
| 2024-05-07 | $38.72 | $38.72 | $38.64 | $38.71 | $38.71 | 51,229 |
| 2024-05-06 | $38.49 | $38.61 | $38.40 | $38.61 | $38.61 | 36,996 |
| 2024-05-03 | $38.48 | $38.56 | $38.44 | $38.54 | $38.54 | 30,695 |
| 2024-05-02 | $38.46 | $38.51 | $38.41 | $38.51 | $38.51 | 59,026 |
| 2024-05-01 | $38.51 | $38.59 | $38.35 | $38.43 | $38.43 | 54,198 |
| 2024-04-30 | $38.47 | $38.55 | $38.27 | $38.38 | $38.38 | 41,966 |
| 2024-04-29 | $38.50 | $38.50 | $38.32 | $38.32 | $38.32 | 78,089 |
| 2024-04-26 | $38.44 | $38.44 | $38.32 | $38.36 | $38.36 | 44,613 |
| 2024-04-25 | $38.48 | $38.48 | $38.37 | $38.48 | $38.38 | 17,735 |
| 2024-04-24 | $38.55 | $38.55 | $38.47 | $38.51 | $38.41 | 19,201 |
| 2024-04-23 | $38.62 | $38.62 | $38.50 | $38.50 | $38.40 | 35,924 |
| 2024-04-22 | $38.48 | $38.59 | $38.48 | $38.53 | $38.43 | 25,474 |
| 2024-04-19 | $38.62 | $38.62 | $38.49 | $38.55 | $38.45 | 35,717 |
| 2024-04-18 | $38.64 | $38.64 | $38.44 | $38.54 | $38.44 | 46,563 |
| 2024-04-17 | $38.43 | $38.61 | $38.43 | $38.61 | $38.51 | 48,822 |
| 2024-04-16 | $38.60 | $38.60 | $38.42 | $38.50 | $38.50 | 61,490 |
| 2024-04-15 | $38.50 | $38.70 | $38.50 | $38.58 | $38.58 | 106,325 |
| 2024-04-12 | $38.56 | $38.61 | $38.53 | $38.54 | $38.54 | 36,356 |
| 2024-04-11 | $38.57 | $38.57 | $38.38 | $38.50 | $38.50 | 39,283 |
| 2024-04-10 | $38.56 | $38.56 | $38.35 | $38.36 | $38.36 | 96,254 |
| 2024-04-09 | $38.71 | $38.71 | $38.56 | $38.57 | $38.57 | 21,930 |
| 2024-04-08 | $38.63 | $38.66 | $38.50 | $38.57 | $38.57 | 24,959 |
| 2024-04-05 | $38.52 | $38.59 | $38.51 | $38.51 | $38.51 | 47,889 |
| 2024-04-04 | $38.78 | $38.78 | $38.56 | $38.59 | $38.59 | 30,264 |
| 2024-04-03 | $38.67 | $38.67 | $38.51 | $38.61 | $38.61 | 49,823 |
| 2024-04-02 | $38.82 | $38.82 | $38.60 | $38.66 | $38.66 | 44,237 |
| 2024-04-01 | $38.90 | $38.90 | $38.69 | $38.76 | $38.76 | 44,978 |
| 2024-03-28 | $39.00 | $39.00 | $38.78 | $38.84 | $38.84 | 33,702 |
| 2024-03-27 | $38.95 | $38.95 | $38.79 | $38.80 | $38.80 | 27,828 |
| 2024-03-26 | $38.97 | $38.97 | $38.89 | $38.95 | $38.86 | 34,057 |
| 2024-03-25 | $39.06 | $39.06 | $38.88 | $38.93 | $38.84 | 83,924 |
| 2024-03-22 | $39.07 | $39.07 | $38.94 | $38.97 | $38.88 | 33,814 |
| 2024-03-21 | $39.02 | $39.02 | $38.88 | $38.88 | $38.79 | 54,069 |
| 2024-03-20 | $39.00 | $39.00 | $38.89 | $38.93 | $38.84 | 54,997 |
| 2024-03-19 | $38.95 | $38.99 | $38.87 | $38.93 | $38.84 | 40,295 |
| 2024-03-18 | $38.92 | $38.92 | $38.83 | $38.84 | $38.75 | 35,781 |
| 2024-03-15 | $39.00 | $39.00 | $38.83 | $38.83 | $38.74 | 41,069 |
| 2024-03-14 | $38.99 | $39.11 | $38.83 | $38.84 | $38.75 | 53,422 |
| 2024-03-13 | $38.97 | $39.01 | $38.92 | $38.95 | $38.86 | 56,562 |
| 2024-03-12 | $38.99 | $38.99 | $38.89 | $38.89 | $38.80 | 20,253 |
| 2024-03-11 | $39.01 | $39.01 | $38.90 | $38.97 | $38.88 | 26,004 |
| 2024-03-08 | $38.99 | $38.99 | $38.89 | $38.90 | $38.81 | 99,857 |
| 2024-03-07 | $38.96 | $38.99 | $38.90 | $38.96 | $38.86 | 16,538 |
| 2024-03-06 | $38.87 | $38.94 | $38.83 | $38.87 | $38.78 | 13,777 |
| 2024-03-05 | $38.87 | $38.93 | $38.78 | $38.85 | $38.76 | 38,278 |
| 2024-03-04 | $38.72 | $38.83 | $38.72 | $38.81 | $38.72 | 24,491 |
| 2024-03-01 | $38.83 | $38.88 | $38.82 | $38.88 | $38.88 | 23,310 |
| 2024-02-29 | $38.86 | $38.87 | $38.75 | $38.83 | $38.83 | 40,743 |
| 2024-02-28 | $38.70 | $38.79 | $38.70 | $38.77 | $38.77 | 21,991 |
| 2024-02-27 | $38.69 | $38.76 | $38.68 | $38.71 | $38.71 | 26,712 |
| 2024-02-26 | $38.92 | $38.92 | $38.75 | $38.78 | $38.68 | 23,290 |
| 2024-02-23 | $38.95 | $38.95 | $38.80 | $38.85 | $38.75 | 27,963 |
| 2024-02-22 | $38.93 | $38.93 | $38.74 | $38.80 | $38.70 | 77,660 |
| 2024-02-21 | $38.79 | $38.85 | $38.78 | $38.79 | $38.69 | 24,525 |
| 2024-02-20 | $38.87 | $38.87 | $38.78 | $38.84 | $38.74 | 21,972 |
| 2024-02-16 | $38.80 | $38.80 | $38.69 | $38.73 | $38.63 | 50,972 |
| 2024-02-15 | $38.86 | $38.86 | $38.74 | $38.77 | $38.67 | 80,099 |
| 2024-02-14 | $38.74 | $38.79 | $38.65 | $38.79 | $38.69 | 157,617 |
| 2024-02-13 | $38.75 | $38.75 | $38.59 | $38.67 | $38.57 | 30,995 |
| 2024-02-12 | $38.69 | $38.85 | $38.69 | $38.80 | $38.80 | 49,675 |
| 2024-02-09 | $38.86 | $38.86 | $38.69 | $38.78 | $38.78 | 51,839 |
| 2024-02-08 | $38.76 | $38.77 | $38.69 | $38.69 | $38.69 | 35,131 |
| 2024-02-07 | $38.82 | $38.86 | $38.68 | $38.76 | $38.76 | 75,276 |
| 2024-02-06 | $38.64 | $38.80 | $38.63 | $38.77 | $38.77 | 92,656 |
| 2024-02-05 | $38.88 | $38.88 | $38.66 | $38.70 | $38.70 | 143,203 |
| 2024-02-02 | $38.92 | $38.93 | $38.76 | $38.86 | $38.86 | 38,573 |
| 2024-02-01 | $38.85 | $39.01 | $38.84 | $38.98 | $38.98 | 35,475 |
| 2024-01-31 | $38.86 | $38.90 | $38.68 | $38.85 | $38.85 | 35,129 |
| 2024-01-30 | $38.73 | $38.73 | $38.63 | $38.72 | $38.72 | 38,596 |
| 2024-01-29 | $38.63 | $38.70 | $38.63 | $38.70 | $38.70 | 45,817 |
| 2024-01-26 | $38.76 | $38.76 | $38.61 | $38.63 | $38.54 | 41,160 |
| 2024-01-25 | $38.75 | $38.75 | $38.50 | $38.66 | $38.57 | 268,061 |
| 2024-01-24 | $38.70 | $38.70 | $38.59 | $38.64 | $38.55 | 45,976 |
| 2024-01-23 | $38.69 | $38.75 | $38.59 | $38.59 | $38.50 | 30,401 |
| 2024-01-22 | $38.73 | $38.73 | $38.50 | $38.66 | $38.57 | 31,726 |
| 2024-01-19 | $38.76 | $38.76 | $38.63 | $38.68 | $38.68 | 32,502 |
| 2024-01-18 | $38.74 | $38.76 | $38.66 | $38.69 | $38.69 | 43,843 |
| 2024-01-17 | $38.91 | $38.91 | $38.72 | $38.74 | $38.74 | 74,121 |
| 2024-01-16 | $39.02 | $39.02 | $38.80 | $38.89 | $38.89 | 63,483 |
| 2024-01-12 | $39.01 | $39.01 | $38.93 | $38.97 | $38.97 | 75,969 |
| 2024-01-11 | $38.95 | $38.99 | $38.84 | $38.91 | $38.91 | 30,907 |
| 2024-01-10 | $38.93 | $38.94 | $38.87 | $38.90 | $38.90 | 40,447 |
| 2024-01-09 | $39.02 | $39.02 | $38.92 | $38.93 | $38.93 | 41,893 |
| 2024-01-08 | $38.81 | $38.96 | $38.81 | $38.96 | $38.96 | 25,951 |
| 2024-01-05 | $38.92 | $38.92 | $38.84 | $38.86 | $38.86 | 21,776 |
| 2024-01-04 | $38.90 | $38.90 | $38.79 | $38.86 | $38.86 | 27,058 |
| 2024-01-03 | $38.91 | $38.95 | $38.81 | $38.94 | $38.94 | 61,650 |
| 2024-01-02 | $38.90 | $38.92 | $38.82 | $38.90 | $38.90 | 51,224 |
| 2023-12-29 | $38.96 | $38.96 | $38.80 | $38.94 | $38.94 | 60,425 |
| 2023-12-28 | $38.96 | $38.96 | $38.80 | $38.90 | $38.90 | 82,064 |
| 2023-12-27 | $39.05 | $39.12 | $38.96 | $39.07 | $38.92 | 24,591 |
| 2023-12-26 | $39.04 | $39.04 | $38.91 | $39.01 | $38.87 | 37,344 |
| 2023-12-22 | $39.04 | $39.06 | $38.89 | $39.00 | $38.86 | 64,953 |
| 2023-12-21 | $38.95 | $39.07 | $38.89 | $38.99 | $38.85 | 192,247 |
| 2023-12-20 | $39.17 | $39.17 | $38.84 | $39.00 | $38.86 | 89,007 |
| 2023-12-19 | $38.93 | $38.93 | $38.81 | $38.90 | $38.90 | 42,522 |
| 2023-12-18 | $38.95 | $38.95 | $38.76 | $38.81 | $38.81 | 33,283 |
| 2023-12-15 | $38.99 | $38.99 | $38.77 | $38.88 | $38.88 | 39,369 |
| 2023-12-14 | $38.58 | $38.87 | $38.58 | $38.87 | $38.87 | 86,862 |
| 2023-12-13 | $38.53 | $38.65 | $38.32 | $38.53 | $38.53 | 103,660 |
| 2023-12-12 | $38.49 | $38.49 | $38.32 | $38.36 | $38.36 | 50,753 |
| 2023-12-11 | $38.41 | $38.47 | $38.29 | $38.36 | $38.36 | 28,456 |
| 2023-12-08 | $38.46 | $38.46 | $38.27 | $38.41 | $38.41 | 76,226 |
| 2023-12-07 | $38.51 | $38.51 | $38.39 | $38.39 | $38.39 | 44,473 |
| 2023-12-06 | $38.33 | $38.45 | $38.27 | $38.39 | $38.39 | 63,088 |
| 2023-12-05 | $38.28 | $38.38 | $38.22 | $38.37 | $38.37 | 41,449 |
| 2023-12-04 | $38.18 | $38.27 | $37.99 | $38.07 | $38.07 | 54,871 |
| 2023-12-01 | $38.21 | $38.30 | $37.97 | $38.19 | $38.19 | 106,278 |
| 2023-11-30 | $38.17 | $38.17 | $37.86 | $38.04 | $38.04 | 37,094 |
| 2023-11-29 | $37.99 | $38.11 | $37.75 | $37.99 | $37.99 | 28,296 |
| 2023-11-28 | $37.67 | $37.86 | $37.56 | $37.68 | $37.68 | 63,227 |
| 2023-11-27 | $37.85 | $37.90 | $37.66 | $37.88 | $37.77 | 54,018 |
| 2023-11-24 | $37.82 | $37.82 | $37.65 | $37.67 | $37.57 | 5,590 |
| 2023-11-22 | $37.84 | $37.84 | $37.58 | $37.82 | $37.72 | 68,376 |
| 2023-11-21 | $37.75 | $37.77 | $37.50 | $37.68 | $37.58 | 61,253 |
| 2023-11-20 | $37.65 | $37.76 | $37.40 | $37.63 | $37.53 | 109,000 |
| 2023-11-17 | $37.35 | $37.64 | $37.35 | $37.63 | $37.63 | 55,026 |
| 2023-11-16 | $37.43 | $37.61 | $37.35 | $37.40 | $37.40 | 69,476 |
| 2023-11-15 | $37.33 | $37.46 | $37.19 | $37.39 | $37.39 | 46,510 |
| 2023-11-14 | $37.45 | $37.56 | $37.35 | $37.40 | $37.40 | 80,697 |
| 2023-11-13 | $36.98 | $37.29 | $36.98 | $37.27 | $37.27 | 78,322 |
| 2023-11-10 | $37.11 | $37.26 | $36.98 | $37.03 | $37.03 | 44,580 |
| 2023-11-09 | $37.33 | $37.33 | $36.88 | $37.06 | $37.06 | 62,745 |
| 2023-11-08 | $36.88 | $37.19 | $36.88 | $37.01 | $37.01 | 35,181 |
| 2023-11-07 | $37.06 | $37.10 | $36.88 | $37.05 | $37.05 | 39,635 |
| 2023-11-06 | $36.95 | $36.95 | $36.69 | $36.79 | $36.79 | 85,433 |
| 2023-11-03 | $36.68 | $36.97 | $36.68 | $36.93 | $36.93 | 75,797 |
| 2023-11-02 | $36.93 | $36.93 | $36.50 | $36.50 | $36.50 | 132,025 |
| 2023-11-01 | $36.30 | $36.46 | $36.24 | $36.32 | $36.32 | 79,367 |
| 2023-10-31 | $36.37 | $36.37 | $36.10 | $36.34 | $36.34 | 91,483 |
| 2023-10-30 | $36.36 | $36.36 | $36.17 | $36.35 | $36.35 | 83,826 |
| 2023-10-27 | $36.32 | $36.35 | $36.16 | $36.26 | $36.26 | 18,470 |
| 2023-10-26 | $36.47 | $36.51 | $36.28 | $36.48 | $36.39 | 59,590 |
| 2023-10-25 | $36.44 | $36.46 | $36.23 | $36.34 | $36.34 | 57,270 |
| 2023-10-24 | $36.53 | $36.53 | $36.40 | $36.51 | $36.51 | 39,732 |
| 2023-10-23 | $36.48 | $36.49 | $36.32 | $36.49 | $36.49 | 45,388 |
| 2023-10-20 | $36.25 | $36.52 | $36.25 | $36.39 | $36.39 | 96,633 |
| 2023-10-19 | $36.40 | $36.54 | $36.20 | $36.24 | $36.24 | 37,434 |
| 2023-10-18 | $36.59 | $36.64 | $36.42 | $36.54 | $36.54 | 51,417 |
| 2023-10-17 | $36.73 | $36.73 | $36.49 | $36.60 | $36.60 | 52,295 |
| 2023-10-16 | $36.83 | $36.88 | $36.68 | $36.75 | $36.75 | 22,522 |
| 2023-10-13 | $36.94 | $36.94 | $36.81 | $36.90 | $36.90 | 30,312 |
| 2023-10-12 | $36.84 | $36.98 | $36.75 | $36.76 | $36.76 | 31,916 |
| 2023-10-11 | $36.95 | $37.01 | $36.72 | $36.90 | $36.90 | 148,506 |
| 2023-10-10 | $36.63 | $36.79 | $36.60 | $36.68 | $36.68 | 46,178 |
| 2023-10-09 | $36.54 | $36.67 | $36.49 | $36.59 | $36.59 | 82,583 |
| 2023-10-06 | $36.50 | $36.52 | $36.39 | $36.41 | $36.41 | 98,657 |
| 2023-10-05 | $36.47 | $36.64 | $36.47 | $36.61 | $36.61 | 102,065 |
| 2023-10-04 | $36.56 | $36.66 | $36.48 | $36.48 | $36.48 | 83,790 |
| 2023-10-03 | $36.54 | $36.66 | $36.49 | $36.51 | $36.51 | 32,921 |
| 2023-10-02 | $36.84 | $36.84 | $36.61 | $36.64 | $36.64 | 37,190 |
| 2023-09-29 | $36.80 | $36.88 | $36.79 | $36.81 | $36.81 | 31,139 |
| 2023-09-28 | $36.82 | $36.85 | $36.65 | $36.73 | $36.73 | 89,642 |
| 2023-09-27 | $37.04 | $37.07 | $36.83 | $36.84 | $36.75 | 26,027 |
| 2023-09-26 | $37.17 | $37.17 | $36.98 | $37.04 | $36.94 | 36,485 |
| 2023-09-25 | $37.20 | $37.20 | $37.07 | $37.14 | $37.05 | 25,341 |
| 2023-09-22 | $37.31 | $37.37 | $37.24 | $37.32 | $37.23 | 37,659 |
| 2023-09-21 | $37.43 | $37.43 | $37.20 | $37.30 | $37.21 | 25,373 |
| 2023-09-20 | $37.52 | $37.59 | $37.42 | $37.44 | $37.35 | 51,759 |
| 2023-09-19 | $37.55 | $37.57 | $37.46 | $37.47 | $37.38 | 61,797 |
| 2023-09-18 | $37.57 | $37.58 | $37.50 | $37.53 | $37.44 | 71,748 |
| 2023-09-15 | $37.58 | $37.58 | $37.50 | $37.50 | $37.41 | 36,273 |
| 2023-09-14 | $37.58 | $37.58 | $37.50 | $37.57 | $37.48 | 42,195 |
| 2023-09-13 | $37.57 | $37.65 | $37.50 | $37.58 | $37.49 | 35,608 |
| 2023-09-12 | $37.59 | $37.68 | $37.56 | $37.62 | $37.62 | 24,577 |
| 2023-09-11 | $37.55 | $37.68 | $37.50 | $37.59 | $37.59 | 67,618 |
| 2023-09-08 | $37.60 | $37.61 | $37.50 | $37.55 | $37.55 | 42,530 |
| 2023-09-07 | $37.59 | $37.66 | $37.50 | $37.55 | $37.55 | 38,166 |
| 2023-09-06 | $37.69 | $37.69 | $37.52 | $37.57 | $37.57 | 52,871 |
| 2023-09-05 | $37.68 | $37.70 | $37.48 | $37.55 | $37.55 | 94,570 |
| 2023-09-01 | $37.68 | $37.73 | $37.52 | $37.59 | $37.59 | 14,496 |
| 2023-08-31 | $37.65 | $37.69 | $37.55 | $37.60 | $37.60 | 45,522 |
| 2023-08-30 | $37.70 | $37.74 | $37.53 | $37.55 | $37.55 | 25,645 |
| 2023-08-29 | $37.68 | $37.81 | $37.64 | $37.78 | $37.68 | 37,789 |
| 2023-08-28 | $37.69 | $37.71 | $37.60 | $37.69 | $37.59 | 26,014 |
| 2023-08-25 | $37.68 | $37.68 | $37.61 | $37.64 | $37.54 | 38,665 |
| 2023-08-24 | $37.64 | $37.70 | $37.52 | $37.68 | $37.58 | 41,538 |
| 2023-08-23 | $37.73 | $37.75 | $37.61 | $37.68 | $37.58 | 59,272 |
| 2023-08-22 | $37.66 | $37.67 | $37.51 | $37.66 | $37.56 | 49,089 |
| 2023-08-21 | $37.70 | $37.70 | $37.56 | $37.61 | $37.51 | 20,245 |
| 2023-08-18 | $37.70 | $37.80 | $37.70 | $37.75 | $37.75 | 29,819 |
| 2023-08-17 | $37.85 | $37.88 | $37.62 | $37.70 | $37.70 | 21,997 |
| 2023-08-16 | $37.96 | $37.96 | $37.73 | $37.73 | $37.73 | 52,328 |
| 2023-08-15 | $37.86 | $37.95 | $37.81 | $37.82 | $37.82 | 26,027 |
| 2023-08-14 | $37.88 | $37.92 | $37.77 | $37.88 | $37.88 | 17,166 |
| 2023-08-11 | $37.88 | $37.90 | $37.77 | $37.81 | $37.81 | 50,893 |
| 2023-08-10 | $37.98 | $37.99 | $37.81 | $37.92 | $37.92 | 78,420 |
| 2023-08-09 | $37.80 | $37.94 | $37.79 | $37.90 | $37.90 | 35,284 |
| 2023-08-08 | $37.90 | $37.90 | $37.74 | $37.86 | $37.86 | 26,395 |
| 2023-08-07 | $37.80 | $37.81 | $37.72 | $37.81 | $37.81 | 49,652 |
| 2023-08-04 | $37.75 | $37.85 | $37.74 | $37.83 | $37.83 | 40,904 |
| 2023-08-03 | $37.80 | $37.80 | $37.66 | $37.66 | $37.66 | 18,864 |
| 2023-08-02 | $38.03 | $38.03 | $37.80 | $37.94 | $37.94 | 23,716 |
| 2023-08-01 | $38.04 | $38.06 | $37.99 | $38.03 | $38.03 | 36,846 |
| 2023-07-31 | $38.03 | $38.11 | $38.00 | $38.00 | $38.00 | 24,428 |
| 2023-07-28 | $38.28 | $38.28 | $38.03 | $38.03 | $38.03 | 32,807 |
| 2023-07-27 | $38.29 | $38.29 | $38.19 | $38.19 | $38.11 | 47,787 |
| 2023-07-26 | $38.31 | $38.35 | $38.24 | $38.24 | $38.16 | 19,635 |
| 2023-07-25 | $38.28 | $38.32 | $38.17 | $38.28 | $38.20 | 47,050 |
| 2023-07-24 | $38.28 | $38.36 | $38.18 | $38.35 | $38.26 | 23,855 |
| 2023-07-21 | $38.31 | $38.33 | $38.16 | $38.16 | $38.08 | 44,131 |
| 2023-07-20 | $38.30 | $38.30 | $38.21 | $38.28 | $38.20 | 23,708 |
| 2023-07-19 | $38.26 | $38.34 | $38.23 | $38.34 | $38.25 | 37,841 |
| 2023-07-18 | $38.21 | $38.27 | $38.12 | $38.19 | $38.11 | 21,749 |
| 2023-07-17 | $38.13 | $38.19 | $38.08 | $38.17 | $38.09 | 23,907 |
| 2023-07-14 | $38.17 | $38.17 | $38.08 | $38.08 | $38.00 | 28,213 |
| 2023-07-13 | $38.11 | $38.20 | $38.03 | $38.19 | $38.11 | 20,739 |
| 2023-07-12 | $38.08 | $38.12 | $38.03 | $38.11 | $38.03 | 13,488 |
| 2023-07-11 | $38.00 | $38.04 | $37.94 | $37.95 | $37.87 | 93,835 |
| 2023-07-10 | $37.96 | $38.03 | $37.90 | $38.01 | $37.93 | 102,940 |
| 2023-07-07 | $37.93 | $38.02 | $37.85 | $37.96 | $37.88 | 25,834 |
| 2023-07-06 | $37.94 | $38.03 | $37.87 | $37.96 | $37.88 | 35,811 |
| 2023-07-05 | $38.15 | $38.15 | $37.99 | $37.99 | $37.91 | 54,191 |
| 2023-07-03 | $38.07 | $38.15 | $38.02 | $38.02 | $37.94 | 14,938 |
| 2023-06-30 | $38.14 | $38.14 | $37.99 | $38.04 | $37.96 | 20,671 |
| 2023-06-29 | $38.10 | $38.10 | $37.97 | $38.00 | $37.92 | 46,772 |
| 2023-06-28 | $38.23 | $38.26 | $38.19 | $38.23 | $38.05 | 38,618 |
| 2023-06-27 | $38.22 | $38.24 | $38.18 | $38.18 | $38.00 | 23,513 |
| 2023-06-26 | $38.15 | $38.20 | $38.07 | $38.20 | $38.02 | 29,189 |
| 2023-06-23 | $38.26 | $38.26 | $38.14 | $38.16 | $38.16 | 51,941 |
| 2023-06-22 | $38.00 | $38.18 | $38.00 | $38.06 | $38.06 | 24,047 |
| 2023-06-21 | $38.18 | $38.18 | $38.07 | $38.09 | $38.09 | 51,302 |
| 2023-06-20 | $38.12 | $38.19 | $38.04 | $38.17 | $38.17 | 30,168 |
| 2023-06-16 | $38.02 | $38.13 | $38.02 | $38.09 | $38.09 | 22,347 |
| 2023-06-15 | $37.99 | $38.13 | $37.98 | $38.13 | $38.13 | 107,573 |
| 2023-06-14 | $38.10 | $38.10 | $37.89 | $38.04 | $38.04 | 37,149 |
| 2023-06-13 | $38.05 | $38.06 | $37.90 | $37.97 | $37.97 | 35,933 |
| 2023-06-12 | $37.97 | $38.03 | $37.89 | $38.02 | $38.02 | 35,677 |
| 2023-06-09 | $37.84 | $38.01 | $37.84 | $38.01 | $38.01 | 32,022 |
| 2023-06-08 | $37.96 | $38.01 | $37.84 | $38.00 | $38.00 | 77,943 |
| 2023-06-07 | $37.90 | $38.00 | $37.87 | $37.94 | $37.94 | 39,516 |
| 2023-06-06 | $37.93 | $38.02 | $37.87 | $37.99 | $37.99 | 53,043 |
| 2023-06-05 | $37.78 | $37.94 | $37.78 | $37.92 | $37.92 | 24,900 |
| 2023-06-02 | $37.96 | $37.96 | $37.78 | $37.81 | $37.81 | 35,342 |
| 2023-06-01 | $37.92 | $37.97 | $37.85 | $37.91 | $37.91 | 29,441 |
| 2023-05-31 | $38.04 | $38.04 | $37.78 | $37.90 | $37.90 | 37,347 |
| 2023-05-30 | $37.60 | $37.79 | $37.60 | $37.79 | $37.79 | 105,455 |
| 2023-05-26 | $37.54 | $37.65 | $37.54 | $37.62 | $37.62 | 15,307 |
| 2023-05-25 | $37.63 | $37.71 | $37.63 | $37.68 | $37.59 | 35,262 |
| 2023-05-24 | $37.64 | $37.72 | $37.60 | $37.61 | $37.53 | 15,557 |
| 2023-05-23 | $37.73 | $37.77 | $37.64 | $37.65 | $37.56 | 52,058 |
| 2023-05-22 | $37.79 | $37.83 | $37.75 | $37.75 | $37.67 | 33,885 |
| 2023-05-19 | $37.99 | $37.99 | $37.78 | $37.78 | $37.70 | 15,459 |
| 2023-05-18 | $38.14 | $38.14 | $37.92 | $37.95 | $37.86 | 20,334 |
| 2023-05-17 | $38.25 | $38.25 | $38.09 | $38.16 | $38.08 | 8,890 |
| 2023-05-16 | $38.18 | $38.22 | $38.10 | $38.18 | $38.10 | 14,767 |
| 2023-05-15 | $38.26 | $38.26 | $38.15 | $38.17 | $38.17 | 23,982 |
| 2023-05-12 | $38.35 | $38.35 | $38.23 | $38.23 | $38.23 | 22,196 |
| 2023-05-11 | $38.22 | $38.32 | $38.22 | $38.30 | $38.30 | 36,200 |
| 2023-05-10 | $38.29 | $38.30 | $38.23 | $38.29 | $38.29 | 74,785 |
| 2023-05-09 | $38.35 | $38.35 | $38.13 | $38.24 | $38.24 | 50,646 |
| 2023-05-08 | $38.21 | $38.33 | $38.17 | $38.25 | $38.25 | 113,988 |
| 2023-05-05 | $38.26 | $38.33 | $38.18 | $38.21 | $38.21 | 69,569 |
| 2023-05-04 | $38.27 | $38.40 | $38.21 | $38.29 | $38.29 | 29,693 |
| 2023-05-03 | $38.14 | $38.31 | $38.14 | $38.25 | $38.25 | 24,053 |
| 2023-05-02 | $38.16 | $38.29 | $38.08 | $38.20 | $38.20 | 33,052 |
| 2023-05-01 | $38.11 | $38.18 | $38.00 | $38.00 | $38.00 | 62,342 |
| 2023-04-28 | $38.19 | $38.26 | $38.09 | $38.22 | $38.22 | 13,600 |
| 2023-04-27 | $38.21 | $38.21 | $38.02 | $38.05 | $38.05 | 17,669 |
| 2023-04-26 | $38.33 | $38.38 | $38.20 | $38.20 | $38.12 | 120,587 |
| 2023-04-25 | $38.20 | $38.37 | $38.20 | $38.31 | $38.22 | 27,775 |
| 2023-04-24 | $38.20 | $38.20 | $38.12 | $38.20 | $38.11 | 25,257 |
| 2023-04-21 | $38.14 | $38.19 | $38.07 | $38.14 | $38.06 | 15,247 |
| 2023-04-20 | $38.12 | $38.19 | $38.09 | $38.14 | $38.06 | 14,551 |
| 2023-04-19 | $38.07 | $38.18 | $38.01 | $38.15 | $38.07 | 27,717 |
| 2023-04-18 | $38.32 | $38.32 | $38.21 | $38.25 | $38.17 | 39,306 |
| 2023-04-17 | $38.57 | $38.58 | $38.42 | $38.47 | $38.38 | 32,177 |
| 2023-04-14 | $38.63 | $38.63 | $38.43 | $38.43 | $38.35 | 23,724 |
| 2023-04-13 | $38.59 | $38.68 | $38.55 | $38.56 | $38.48 | 16,359 |
| 2023-04-12 | $38.56 | $38.67 | $38.50 | $38.59 | $38.51 | 32,662 |
| 2023-04-11 | $38.41 | $38.57 | $38.41 | $38.52 | $38.44 | 30,500 |
| 2023-04-10 | $38.34 | $38.50 | $38.34 | $38.43 | $38.35 | 57,367 |
| 2023-04-06 | $38.51 | $38.57 | $38.39 | $38.53 | $38.45 | 28,086 |
| 2023-04-05 | $38.41 | $38.53 | $38.35 | $38.53 | $38.45 | 18,760 |
| 2023-04-04 | $38.30 | $38.39 | $38.20 | $38.32 | $38.24 | 60,043 |
| 2023-04-03 | $38.24 | $38.35 | $38.21 | $38.31 | $38.23 | 30,078 |
| 2023-03-31 | $38.46 | $38.46 | $38.11 | $38.21 | $38.12 | 11,497 |
| 2023-03-30 | $38.10 | $38.23 | $38.10 | $38.19 | $38.11 | 30,042 |
| 2023-03-29 | $38.09 | $38.30 | $38.09 | $38.12 | $37.96 | 40,390 |
| 2023-03-28 | $38.23 | $38.29 | $38.10 | $38.24 | $38.08 | 42,028 |
| 2023-03-27 | $38.20 | $38.24 | $38.12 | $38.13 | $37.97 | 39,038 |
| 2023-03-24 | $38.26 | $38.31 | $38.19 | $38.25 | $38.25 | 83,932 |
| 2023-03-23 | $37.98 | $38.21 | $37.98 | $38.20 | $38.20 | 37,034 |
| 2023-03-22 | $38.13 | $38.14 | $38.01 | $38.13 | $38.13 | 78,447 |
| 2023-03-21 | $38.06 | $38.09 | $37.89 | $37.99 | $37.99 | 65,894 |
| 2023-03-20 | $38.07 | $38.15 | $37.99 | $38.00 | $38.00 | 26,304 |
| 2023-03-17 | $38.17 | $38.19 | $38.07 | $38.17 | $38.17 | 52,091 |
| 2023-03-16 | $38.01 | $38.13 | $37.97 | $38.11 | $38.11 | 45,767 |
| 2023-03-15 | $38.07 | $38.15 | $38.01 | $38.02 | $38.02 | 28,225 |
| 2023-03-14 | $38.06 | $38.06 | $37.80 | $37.89 | $37.89 | 20,405 |
| 2023-03-13 | $38.12 | $38.12 | $37.91 | $37.91 | $37.91 | 13,481 |
| 2023-03-10 | $37.86 | $37.97 | $37.77 | $37.79 | $37.79 | 45,702 |
| 2023-03-09 | $37.72 | $37.76 | $37.62 | $37.75 | $37.75 | 24,360 |
| 2023-03-08 | $37.63 | $37.69 | $37.60 | $37.60 | $37.60 | 48,238 |
| 2023-03-07 | $37.67 | $37.67 | $37.56 | $37.67 | $37.67 | 105,018 |
| 2023-03-06 | $37.64 | $37.69 | $37.55 | $37.64 | $37.64 | 22,640 |
| 2023-03-03 | $37.54 | $37.64 | $37.54 | $37.63 | $37.63 | 50,027 |
| 2023-03-02 | $37.53 | $37.55 | $37.44 | $37.50 | $37.50 | 15,813 |
| 2023-03-01 | $37.66 | $37.66 | $37.55 | $37.56 | $37.56 | 35,303 |
| 2023-02-28 | $37.69 | $37.69 | $37.58 | $37.64 | $37.64 | 38,276 |
| 2023-02-27 | $37.66 | $37.66 | $37.49 | $37.62 | $37.62 | 46,097 |
| 2023-02-24 | $37.66 | $37.74 | $37.60 | $37.69 | $37.60 | 27,181 |
| 2023-02-23 | $37.72 | $37.81 | $37.62 | $37.81 | $37.72 | 34,422 |
| 2023-02-22 | $37.83 | $37.83 | $37.68 | $37.69 | $37.60 | 52,144 |
| 2023-02-21 | $37.79 | $37.79 | $37.70 | $37.70 | $37.61 | 22,536 |
| 2023-02-17 | $37.92 | $37.92 | $37.80 | $37.89 | $37.79 | 23,950 |
| 2023-02-16 | $38.01 | $38.12 | $37.92 | $37.92 | $37.82 | 63,537 |
| 2023-02-15 | $38.24 | $38.24 | $38.08 | $38.14 | $38.04 | 21,087 |
| 2023-02-14 | $38.24 | $38.31 | $38.24 | $38.28 | $38.18 | 11,010 |
| 2023-02-13 | $38.40 | $38.41 | $38.32 | $38.35 | $38.25 | 30,024 |
| 2023-02-10 | $38.41 | $38.42 | $38.29 | $38.30 | $38.20 | 32,762 |
| 2023-02-09 | $38.40 | $38.46 | $38.34 | $38.34 | $38.24 | 17,673 |
| 2023-02-08 | $38.39 | $38.47 | $38.39 | $38.44 | $38.34 | 43,842 |
| 2023-02-07 | $38.42 | $38.44 | $38.34 | $38.35 | $38.25 | 61,178 |
| 2023-02-06 | $38.53 | $38.53 | $38.38 | $38.52 | $38.42 | 76,521 |
| 2023-02-03 | $38.58 | $38.62 | $38.45 | $38.47 | $38.37 | 17,596 |
| 2023-02-02 | $38.65 | $38.71 | $38.61 | $38.66 | $38.56 | 38,000 |
| 2023-02-01 | $38.47 | $38.64 | $38.47 | $38.62 | $38.52 | 40,894 |
| 2023-01-31 | $38.44 | $38.51 | $38.41 | $38.49 | $38.39 | 44,160 |
| 2023-01-30 | $38.38 | $38.46 | $38.37 | $38.41 | $38.31 | 105,475 |
| 2023-01-27 | $38.37 | $38.52 | $38.37 | $38.48 | $38.38 | 48,912 |
| 2023-01-26 | $38.56 | $38.60 | $38.49 | $38.54 | $38.37 | 57,523 |
| 2023-01-25 | $38.55 | $38.56 | $38.47 | $38.52 | $38.35 | 20,002 |
| 2023-01-24 | $38.50 | $38.54 | $38.36 | $38.54 | $38.37 | 36,637 |
| 2023-01-23 | $38.57 | $38.57 | $38.36 | $38.40 | $38.23 | 59,789 |
| 2023-01-20 | $38.57 | $38.57 | $38.46 | $38.54 | $38.37 | 37,170 |
| 2023-01-19 | $38.45 | $38.57 | $38.45 | $38.55 | $38.38 | 14,558 |
| 2023-01-18 | $38.53 | $38.53 | $38.48 | $38.52 | $38.36 | 17,455 |
| 2023-01-17 | $38.38 | $38.39 | $38.27 | $38.38 | $38.21 | 30,772 |
| 2023-01-13 | $38.31 | $38.34 | $38.24 | $38.28 | $38.12 | 29,966 |
| 2023-01-12 | $38.25 | $38.33 | $38.22 | $38.33 | $38.16 | 30,324 |
| 2023-01-11 | $38.07 | $38.20 | $38.01 | $38.20 | $38.03 | 14,701 |
| 2023-01-10 | $38.08 | $38.14 | $38.02 | $38.07 | $37.90 | 31,651 |
| 2023-01-09 | $37.91 | $38.08 | $37.91 | $38.06 | $37.89 | 56,553 |
| 2023-01-06 | $37.87 | $37.97 | $37.79 | $37.88 | $37.88 | 39,404 |
| 2023-01-05 | $37.82 | $37.87 | $37.69 | $37.87 | $37.87 | 19,849 |
| 2023-01-04 | $37.77 | $37.85 | $37.76 | $37.83 | $37.83 | 11,410 |
| 2023-01-03 | $37.69 | $37.72 | $37.59 | $37.64 | $37.64 | 24,206 |
| 2022-12-30 | $37.49 | $37.64 | $37.48 | $37.56 | $37.56 | 89,470 |
| 2022-12-29 | $37.73 | $37.73 | $37.45 | $37.54 | $37.54 | 118,457 |
| 2022-12-28 | $37.80 | $37.80 | $37.57 | $37.64 | $37.55 | 308,028 |
| 2022-12-27 | $37.78 | $37.78 | $37.54 | $37.68 | $37.59 | 101,744 |
| 2022-12-23 | $37.66 | $37.75 | $37.60 | $37.75 | $37.66 | 78,882 |
| 2022-12-22 | $37.81 | $37.81 | $37.70 | $37.76 | $37.76 | 44,888 |
| 2022-12-21 | $37.84 | $37.84 | $37.67 | $37.78 | $37.78 | 42,399 |
| 2022-12-20 | $37.83 | $37.88 | $37.73 | $37.81 | $37.81 | 105,018 |
| 2022-12-19 | $37.87 | $37.92 | $37.79 | $37.83 | $37.83 | 61,479 |
| 2022-12-16 | $37.97 | $37.98 | $37.78 | $37.97 | $37.97 | 35,214 |
| 2022-12-15 | $38.05 | $38.05 | $37.90 | $38.02 | $38.02 | 82,391 |
| 2022-12-14 | $38.02 | $38.38 | $37.89 | $38.03 | $38.03 | 59,874 |
| 2022-12-13 | $38.18 | $38.18 | $37.97 | $38.00 | $38.00 | 37,176 |
| 2022-12-12 | $38.03 | $38.03 | $37.84 | $37.93 | $37.93 | 50,111 |
| 2022-12-09 | $38.02 | $38.02 | $37.83 | $37.84 | $37.84 | 51,002 |
| 2022-12-08 | $37.96 | $37.98 | $37.86 | $37.89 | $37.89 | 94,558 |
| 2022-12-07 | $37.85 | $38.04 | $37.85 | $37.98 | $37.98 | 54,003 |
| 2022-12-06 | $37.85 | $37.95 | $37.82 | $37.95 | $37.95 | 157,700 |
| 2022-12-05 | $37.77 | $37.89 | $37.75 | $37.83 | $37.83 | 113,071 |
| 2022-12-02 | $37.75 | $37.82 | $37.71 | $37.82 | $37.82 | 42,477 |
| 2022-12-01 | $37.71 | $37.78 | $37.69 | $37.75 | $37.75 | 47,430 |
| 2022-11-30 | $37.67 | $37.67 | $37.45 | $37.58 | $37.58 | 92,845 |
| 2022-11-29 | $37.42 | $37.63 | $37.42 | $37.63 | $37.63 | 234,055 |
| 2022-11-28 | $37.67 | $37.67 | $37.50 | $37.59 | $37.50 | 262,864 |
| 2022-11-25 | $37.55 | $37.57 | $37.42 | $37.55 | $37.55 | 33,539 |
| 2022-11-23 | $37.58 | $37.59 | $37.40 | $37.50 | $37.50 | 42,785 |
| 2022-11-22 | $37.55 | $37.55 | $37.36 | $37.36 | $37.36 | 72,393 |
| 2022-11-21 | $37.34 | $37.49 | $37.27 | $37.43 | $37.43 | 58,160 |
| 2022-11-18 | $37.37 | $37.39 | $37.25 | $37.28 | $37.28 | 47,104 |
| 2022-11-17 | $37.37 | $37.37 | $37.20 | $37.29 | $37.29 | 52,203 |
| 2022-11-16 | $37.09 | $37.41 | $37.09 | $37.24 | $37.24 | 123,603 |
| 2022-11-15 | $36.93 | $37.04 | $36.90 | $37.01 | $37.01 | 239,114 |
| 2022-11-14 | $36.97 | $36.97 | $36.76 | $36.81 | $36.81 | 65,234 |
| 2022-11-11 | $36.92 | $36.92 | $36.77 | $36.83 | $36.83 | 56,050 |
| 2022-11-10 | $36.79 | $36.95 | $36.72 | $36.91 | $36.91 | 74,650 |
| 2022-11-09 | $36.37 | $36.45 | $36.27 | $36.41 | $36.41 | 79,082 |
| 2022-11-08 | $36.28 | $36.40 | $36.27 | $36.28 | $36.28 | 59,275 |
| 2022-11-07 | $36.26 | $36.28 | $36.15 | $36.19 | $36.19 | 77,275 |
| 2022-11-04 | $36.27 | $36.28 | $36.16 | $36.23 | $36.23 | 38,864 |
| 2022-11-03 | $36.10 | $36.28 | $36.10 | $36.21 | $36.21 | 67,508 |
| 2022-11-02 | $36.28 | $36.38 | $36.19 | $36.33 | $36.33 | 22,666 |
| 2022-11-01 | $36.25 | $36.29 | $36.17 | $36.18 | $36.18 | 49,824 |
| 2022-10-31 | $36.10 | $36.23 | $36.04 | $36.04 | $36.04 | 59,553 |
| 2022-10-28 | $36.15 | $36.15 | $35.95 | $36.14 | $36.14 | 120,625 |
| 2022-10-27 | $36.03 | $36.15 | $36.00 | $36.03 | $36.03 | 42,914 |
| 2022-10-26 | $36.15 | $36.22 | $35.94 | $36.04 | $35.97 | 299,144 |
| 2022-10-25 | $36.12 | $36.30 | $36.02 | $36.04 | $35.97 | 71,545 |
| 2022-10-24 | $36.17 | $36.30 | $36.10 | $36.11 | $36.04 | 97,660 |
| 2022-10-21 | $36.48 | $36.48 | $36.22 | $36.32 | $36.25 | 18,111 |
| 2022-10-20 | $36.71 | $36.73 | $36.47 | $36.47 | $36.40 | 51,992 |
| 2022-10-19 | $36.68 | $36.73 | $36.59 | $36.60 | $36.53 | 36,531 |
| 2022-10-18 | $36.87 | $36.87 | $36.62 | $36.65 | $36.58 | 67,112 |
| 2022-10-17 | $36.74 | $36.87 | $36.74 | $36.79 | $36.71 | 45,667 |
| 2022-10-14 | $36.70 | $36.79 | $36.64 | $36.71 | $36.71 | 24,637 |
| 2022-10-13 | $36.63 | $36.78 | $36.61 | $36.71 | $36.71 | 56,165 |
| 2022-10-12 | $36.87 | $36.94 | $36.86 | $36.90 | $36.90 | 32,658 |
| 2022-10-11 | $36.83 | $36.91 | $36.80 | $36.89 | $36.89 | 50,188 |
| 2022-10-10 | $36.73 | $36.85 | $36.65 | $36.83 | $36.83 | 54,641 |
| 2022-10-07 | $36.95 | $36.95 | $36.79 | $36.87 | $36.87 | 48,950 |
| 2022-10-06 | $36.89 | $36.96 | $36.79 | $36.90 | $36.90 | 118,614 |
| 2022-10-05 | $36.86 | $36.87 | $36.78 | $36.79 | $36.79 | 68,732 |
| 2022-10-04 | $36.82 | $36.90 | $36.76 | $36.85 | $36.85 | 47,047 |
| 2022-10-03 | $36.57 | $36.68 | $36.53 | $36.55 | $36.55 | 61,955 |
| 2022-09-30 | $36.58 | $36.58 | $36.44 | $36.44 | $36.44 | 31,986 |
| 2022-09-29 | $36.44 | $36.58 | $36.42 | $36.42 | $36.42 | 148,614 |
| 2022-09-28 | $36.65 | $36.75 | $36.51 | $36.55 | $36.48 | 93,963 |
| 2022-09-27 | $36.66 | $36.71 | $36.58 | $36.64 | $36.57 | 49,456 |
| 2022-09-26 | $36.97 | $36.97 | $36.74 | $36.77 | $36.70 | 48,589 |
| 2022-09-23 | $37.03 | $37.05 | $36.94 | $36.97 | $36.90 | 21,703 |
| 2022-09-22 | $37.05 | $37.18 | $37.05 | $37.09 | $37.01 | 62,455 |
| 2022-09-21 | $37.23 | $37.25 | $37.14 | $37.20 | $37.12 | 107,088 |
| 2022-09-20 | $37.25 | $37.30 | $37.17 | $37.22 | $37.15 | 90,617 |
| 2022-09-19 | $37.40 | $37.45 | $37.36 | $37.41 | $37.33 | 95,457 |
| 2022-09-16 | $37.49 | $37.49 | $37.44 | $37.46 | $37.39 | 27,169 |
| 2022-09-15 | $37.49 | $37.54 | $37.45 | $37.48 | $37.40 | 136,155 |
| 2022-09-14 | $37.63 | $37.63 | $37.50 | $37.51 | $37.44 | 86,025 |
| 2022-09-13 | $37.65 | $37.65 | $37.54 | $37.58 | $37.58 | 55,018 |
| 2022-09-12 | $37.77 | $37.85 | $37.71 | $37.73 | $37.73 | 59,852 |
| 2022-09-09 | $37.63 | $37.77 | $37.62 | $37.72 | $37.72 | 56,432 |
| 2022-09-08 | $37.71 | $37.71 | $37.60 | $37.70 | $37.70 | 224,793 |
| 2022-09-07 | $37.73 | $37.73 | $37.65 | $37.66 | $37.66 | 110,627 |
| 2022-09-06 | $37.77 | $37.77 | $37.65 | $37.69 | $37.69 | 33,655 |
| 2022-09-02 | $37.85 | $37.86 | $37.68 | $37.85 | $37.85 | 69,755 |
| 2022-09-01 | $37.71 | $37.78 | $37.71 | $37.76 | $37.76 | 30,278 |
| 2022-08-31 | $37.85 | $37.95 | $37.85 | $37.92 | $37.92 | 35,279 |
| 2022-08-30 | $37.98 | $38.01 | $37.92 | $37.94 | $37.94 | 18,354 |
| 2022-08-29 | $38.24 | $38.24 | $38.02 | $38.05 | $37.97 | 40,427 |
| 2022-08-26 | $38.24 | $38.27 | $38.16 | $38.16 | $38.08 | 37,691 |
| 2022-08-25 | $38.39 | $38.39 | $38.14 | $38.19 | $38.11 | 43,630 |
| 2022-08-24 | $38.38 | $38.38 | $38.18 | $38.27 | $38.19 | 41,081 |
| 2022-08-23 | $38.31 | $38.42 | $38.25 | $38.26 | $38.18 | 80,722 |
| 2022-08-22 | $38.36 | $38.45 | $38.29 | $38.29 | $38.21 | 44,558 |
| 2022-08-19 | $38.29 | $38.44 | $38.29 | $38.35 | $38.27 | 389,702 |
| 2022-08-18 | $38.55 | $38.59 | $38.50 | $38.53 | $38.46 | 51,270 |
| 2022-08-17 | $38.60 | $38.66 | $38.49 | $38.57 | $38.49 | 103,607 |
| 2022-08-16 | $38.77 | $38.79 | $38.63 | $38.65 | $38.57 | 31,496 |
| 2022-08-15 | $38.79 | $38.85 | $38.74 | $38.74 | $38.66 | 32,367 |
| 2022-08-12 | $38.83 | $38.83 | $38.74 | $38.82 | $38.74 | 37,958 |
| 2022-08-11 | $38.79 | $38.87 | $38.69 | $38.73 | $38.65 | 77,751 |
| 2022-08-10 | $38.78 | $38.83 | $38.74 | $38.81 | $38.73 | 285,098 |
| 2022-08-09 | $38.74 | $38.78 | $38.61 | $38.77 | $38.69 | 46,409 |
| 2022-08-08 | $38.79 | $38.81 | $38.70 | $38.79 | $38.71 | 125,622 |
| 2022-08-05 | $38.86 | $38.86 | $38.60 | $38.77 | $38.69 | 72,729 |
| 2022-08-04 | $38.76 | $38.92 | $38.76 | $38.88 | $38.80 | 54,683 |
| 2022-08-03 | $38.79 | $38.85 | $38.68 | $38.83 | $38.75 | 50,293 |
| 2022-08-02 | $38.91 | $38.92 | $38.77 | $38.77 | $38.69 | 26,059 |
| 2022-08-01 | $38.77 | $38.88 | $38.69 | $38.85 | $38.77 | 52,997 |
| 2022-07-29 | $38.68 | $38.82 | $38.68 | $38.75 | $38.67 | 30,848 |
| 2022-07-28 | $38.66 | $38.75 | $38.59 | $38.65 | $38.57 | 52,981 |
| 2022-07-27 | $38.56 | $38.67 | $38.54 | $38.58 | $38.43 | 30,201 |
| 2022-07-26 | $38.65 | $38.65 | $38.47 | $38.55 | $38.40 | 196,950 |
| 2022-07-25 | $38.45 | $38.61 | $38.43 | $38.44 | $38.29 | 78,988 |
| 2022-07-22 | $38.59 | $38.65 | $38.45 | $38.58 | $38.44 | 22,965 |
| 2022-07-21 | $38.32 | $38.45 | $38.32 | $38.45 | $38.30 | 113,851 |
| 2022-07-20 | $38.43 | $38.43 | $38.34 | $38.36 | $38.21 | 57,089 |
| 2022-07-19 | $38.38 | $38.41 | $38.25 | $38.27 | $38.13 | 28,023 |
| 2022-07-18 | $38.34 | $38.39 | $38.25 | $38.29 | $38.15 | 53,928 |
| 2022-07-15 | $38.28 | $38.39 | $38.28 | $38.37 | $38.22 | 45,347 |
| 2022-07-14 | $38.14 | $38.38 | $38.14 | $38.27 | $38.13 | 150,231 |
| 2022-07-13 | $38.12 | $38.30 | $38.09 | $38.18 | $38.04 | 36,333 |
| 2022-07-12 | $38.33 | $38.34 | $38.23 | $38.30 | $38.16 | 34,031 |
| 2022-07-11 | $38.17 | $38.30 | $38.16 | $38.20 | $38.06 | 40,648 |
| 2022-07-08 | $38.24 | $38.24 | $38.04 | $38.04 | $37.90 | 61,924 |
| 2022-07-07 | $38.28 | $38.28 | $38.08 | $38.10 | $37.96 | 252,298 |
| 2022-07-06 | $38.15 | $38.19 | $38.07 | $38.08 | $37.93 | 44,420 |
| 2022-07-05 | $38.14 | $38.14 | $37.97 | $38.05 | $37.91 | 54,454 |
| 2022-07-01 | $37.97 | $38.10 | $37.93 | $37.93 | $37.79 | 32,090 |
| 2022-06-30 | $37.81 | $37.88 | $37.78 | $37.78 | $37.64 | 34,056 |
| 2022-06-29 | $37.62 | $37.73 | $37.58 | $37.72 | $37.58 | 161,785 |
| 2022-06-28 | $37.68 | $37.74 | $37.60 | $37.68 | $37.46 | 64,932 |
| 2022-06-27 | $37.56 | $37.71 | $37.56 | $37.63 | $37.41 | 84,031 |
| 2022-06-24 | $37.71 | $37.80 | $37.59 | $37.73 | $37.51 | 32,635 |
| 2022-06-23 | $37.65 | $37.80 | $37.65 | $37.65 | $37.43 | 80,384 |
| 2022-06-22 | $37.66 | $37.69 | $37.61 | $37.63 | $37.41 | 62,733 |
| 2022-06-21 | $37.49 | $37.53 | $37.38 | $37.48 | $37.26 | 87,240 |
| 2022-06-17 | $37.60 | $37.60 | $37.41 | $37.51 | $37.29 | 89,223 |
| 2022-06-16 | $37.41 | $37.54 | $37.41 | $37.47 | $37.25 | 50,831 |
| 2022-06-15 | $37.55 | $37.61 | $37.41 | $37.61 | $37.39 | 135,487 |
| 2022-06-14 | $37.56 | $37.65 | $37.54 | $37.57 | $37.35 | 84,570 |
| 2022-06-13 | $37.83 | $37.93 | $37.46 | $37.59 | $37.37 | 204,119 |
| 2022-06-10 | $38.17 | $38.24 | $38.14 | $38.14 | $37.92 | 119,508 |
| 2022-06-09 | $38.40 | $38.40 | $38.25 | $38.33 | $38.11 | 195,738 |
| 2022-06-08 | $38.59 | $38.59 | $38.40 | $38.48 | $38.26 | 66,360 |
| 2022-06-07 | $38.57 | $38.61 | $38.50 | $38.57 | $38.35 | 102,215 |
| 2022-06-06 | $38.52 | $38.64 | $38.51 | $38.57 | $38.34 | 39,287 |
| 2022-06-03 | $38.64 | $38.65 | $38.54 | $38.65 | $38.43 | 45,877 |
| 2022-06-02 | $38.59 | $38.70 | $38.57 | $38.67 | $38.45 | 51,988 |
| 2022-06-01 | $38.66 | $38.66 | $38.49 | $38.58 | $38.36 | 258,034 |
| 2022-05-31 | $38.55 | $38.63 | $38.45 | $38.62 | $38.40 | 101,834 |
| 2022-05-27 | $38.74 | $38.74 | $38.56 | $38.57 | $38.35 | 29,702 |
| 2022-05-26 | $38.41 | $38.49 | $38.35 | $38.49 | $38.22 | 76,194 |
| 2022-05-25 | $37.97 | $38.28 | $37.97 | $38.28 | $38.01 | 114,645 |
| 2022-05-24 | $37.89 | $38.08 | $37.87 | $37.91 | $37.64 | 102,188 |
| 2022-05-23 | $37.83 | $37.83 | $37.66 | $37.76 | $37.49 | 72,583 |
| 2022-05-20 | $37.50 | $37.74 | $37.50 | $37.70 | $37.43 | 34,236 |
| 2022-05-19 | $37.52 | $37.62 | $37.52 | $37.54 | $37.27 | 114,923 |
| 2022-05-18 | $37.51 | $37.55 | $37.44 | $37.50 | $37.23 | 92,446 |
| 2022-05-17 | $37.56 | $37.62 | $37.53 | $37.53 | $37.26 | 226,516 |
| 2022-05-16 | $37.71 | $37.71 | $37.62 | $37.63 | $37.36 | 50,805 |
| 2022-05-13 | $37.65 | $37.74 | $37.51 | $37.59 | $37.32 | 161,021 |
| 2022-05-12 | $37.68 | $37.81 | $37.68 | $37.77 | $37.50 | 132,479 |
| 2022-05-11 | $37.67 | $37.83 | $37.67 | $37.73 | $37.46 | 80,112 |
| 2022-05-10 | $37.84 | $37.90 | $37.74 | $37.74 | $37.47 | 138,475 |
| 2022-05-09 | $37.87 | $37.91 | $37.76 | $37.85 | $37.58 | 86,329 |
| 2022-05-06 | $37.97 | $38.01 | $37.75 | $37.79 | $37.52 | 232,499 |
| 2022-05-05 | $37.84 | $37.98 | $37.79 | $37.98 | $37.71 | 93,181 |
| 2022-05-04 | $37.93 | $38.03 | $37.88 | $37.96 | $37.69 | 157,454 |
| 2022-05-03 | $38.04 | $38.17 | $37.92 | $37.94 | $37.67 | 274,155 |
| 2022-05-02 | $38.01 | $38.13 | $37.95 | $37.96 | $37.69 | 133,073 |
| 2022-04-29 | $37.94 | $38.21 | $37.94 | $38.03 | $37.76 | 197,143 |
| 2022-04-28 | $38.07 | $38.24 | $38.03 | $38.17 | $37.90 | 92,901 |
| 2022-04-27 | $38.26 | $38.32 | $38.16 | $38.21 | $37.89 | 127,292 |
| 2022-04-26 | $38.36 | $38.40 | $38.24 | $38.37 | $38.04 | 30,476 |
| 2022-04-25 | $38.22 | $38.39 | $38.22 | $38.30 | $37.97 | 37,311 |
| 2022-04-22 | $38.32 | $38.45 | $38.17 | $38.21 | $37.89 | 107,344 |
| 2022-04-21 | $38.33 | $38.49 | $38.32 | $38.37 | $38.04 | 118,768 |
| 2022-04-20 | $38.33 | $38.49 | $38.30 | $38.42 | $38.09 | 24,106 |
| 2022-04-19 | $38.33 | $38.45 | $38.24 | $38.31 | $37.98 | 190,505 |
| 2022-04-18 | $38.49 | $38.60 | $38.41 | $38.45 | $38.12 | 70,384 |
| 2022-04-14 | $38.62 | $38.67 | $38.48 | $38.49 | $38.16 | 74,252 |
| 2022-04-13 | $38.60 | $38.76 | $38.58 | $38.61 | $38.28 | 139,701 |
| 2022-04-12 | $38.66 | $38.82 | $38.62 | $38.66 | $38.33 | 88,670 |
| 2022-04-11 | $38.85 | $38.86 | $38.76 | $38.76 | $38.43 | 156,961 |
| 2022-04-08 | $38.79 | $38.86 | $38.76 | $38.76 | $38.43 | 90,605 |
| 2022-04-07 | $39.08 | $39.08 | $38.89 | $38.91 | $38.58 | 64,347 |
| 2022-04-06 | $39.10 | $39.11 | $38.99 | $39.00 | $38.67 | 37,884 |
| 2022-04-05 | $39.15 | $39.25 | $39.03 | $39.06 | $38.73 | 93,944 |
| 2022-04-04 | $39.29 | $39.29 | $39.21 | $39.24 | $38.91 | 109,860 |
| 2022-04-01 | $39.19 | $39.24 | $39.15 | $39.21 | $38.88 | 91,346 |
| 2022-03-31 | $39.19 | $39.25 | $39.19 | $39.23 | $38.90 | 87,228 |
| 2022-03-30 | $39.16 | $39.24 | $39.15 | $39.22 | $38.89 | 82,139 |
| 2022-03-29 | $39.19 | $39.33 | $39.17 | $39.21 | $38.82 | 90,853 |
| 2022-03-28 | $39.28 | $39.31 | $39.18 | $39.19 | $38.80 | 97,239 |
| 2022-03-25 | $39.29 | $39.32 | $39.20 | $39.27 | $38.88 | 53,553 |
| 2022-03-24 | $39.33 | $39.41 | $39.32 | $39.37 | $38.98 | 81,858 |
| 2022-03-23 | $39.54 | $39.55 | $39.37 | $39.38 | $38.99 | 154,711 |
| 2022-03-22 | $39.56 | $39.59 | $39.48 | $39.49 | $39.10 | 187,532 |
| 2022-03-21 | $39.68 | $39.70 | $39.59 | $39.59 | $39.20 | 36,028 |
| 2022-03-18 | $39.74 | $39.80 | $39.68 | $39.77 | $39.38 | 113,968 |
| 2022-03-17 | $39.72 | $39.78 | $39.69 | $39.74 | $39.35 | 22,646 |
| 2022-03-16 | $39.70 | $39.72 | $39.51 | $39.52 | $39.13 | 76,199 |
| 2022-03-15 | $39.62 | $39.66 | $39.56 | $39.61 | $39.22 | 31,103 |
| 2022-03-14 | $39.85 | $39.85 | $39.61 | $39.66 | $39.27 | 99,560 |
| 2022-03-11 | $40.04 | $40.04 | $39.91 | $39.92 | $39.52 | 50,856 |
| 2022-03-10 | $40.08 | $40.10 | $40.00 | $40.01 | $39.62 | 28,828 |
| 2022-03-09 | $40.16 | $40.16 | $40.03 | $40.10 | $39.70 | 32,267 |
| 2022-03-08 | $40.12 | $40.21 | $40.12 | $40.13 | $39.73 | 25,738 |
| 2022-03-07 | $40.35 | $40.39 | $40.23 | $40.23 | $39.83 | 43,753 |
| 2022-03-04 | $40.36 | $40.40 | $40.36 | $40.39 | $39.99 | 38,722 |
| 2022-03-03 | $40.46 | $40.49 | $40.38 | $40.42 | $40.02 | 41,551 |
| 2022-03-02 | $40.50 | $40.56 | $40.43 | $40.43 | $40.03 | 377,434 |
| 2022-03-01 | $40.47 | $40.54 | $40.47 | $40.49 | $40.09 | 56,426 |
| 2022-02-28 | $40.51 | $40.51 | $40.42 | $40.45 | $40.05 | 74,104 |
| 2022-02-25 | $40.50 | $40.50 | $40.38 | $40.41 | $40.01 | 129,581 |
| 2022-02-24 | $40.61 | $40.61 | $40.46 | $40.51 | $40.06 | 133,635 |
| 2022-02-23 | $40.51 | $40.51 | $40.44 | $40.44 | $39.99 | 26,217 |
| 2022-02-22 | $40.46 | $40.50 | $40.43 | $40.45 | $40.00 | 75,469 |
| 2022-02-18 | $40.45 | $40.52 | $40.45 | $40.49 | $40.04 | 67,184 |
| 2022-02-17 | $40.42 | $40.47 | $40.40 | $40.45 | $40.00 | 74,630 |
| 2022-02-16 | $40.40 | $40.41 | $40.36 | $40.38 | $39.93 | 33,153 |
| 2022-02-15 | $40.48 | $40.48 | $40.40 | $40.41 | $39.96 | 24,158 |
| 2022-02-14 | $40.54 | $40.56 | $40.45 | $40.45 | $40.00 | 48,401 |
| 2022-02-11 | $40.68 | $40.72 | $40.59 | $40.60 | $40.15 | 108,308 |
| 2022-02-10 | $40.75 | $40.77 | $40.67 | $40.68 | $40.22 | 34,030 |
| 2022-02-09 | $40.79 | $40.85 | $40.79 | $40.81 | $40.36 | 35,303 |
| 2022-02-08 | $40.87 | $40.93 | $40.84 | $40.88 | $40.43 | 17,104 |
| 2022-02-07 | $40.95 | $40.96 | $40.90 | $40.93 | $40.48 | 15,853 |
| 2022-02-04 | $40.90 | $40.96 | $40.89 | $40.92 | $40.47 | 139,034 |
| 2022-02-03 | $40.90 | $41.06 | $40.90 | $41.02 | $40.56 | 59,726 |
| 2022-02-02 | $40.92 | $40.98 | $40.90 | $40.97 | $40.51 | 14,885 |
| 2022-02-01 | $40.82 | $40.92 | $40.82 | $40.85 | $40.40 | 61,570 |
| 2022-01-31 | $40.74 | $40.80 | $40.74 | $40.78 | $40.32 | 23,788 |
| 2022-01-28 | $40.87 | $40.94 | $40.79 | $40.79 | $40.34 | 26,866 |
| 2022-01-27 | $41.04 | $41.09 | $40.97 | $40.98 | $40.48 | 105,340 |
| 2022-01-26 | $41.13 | $41.21 | $41.02 | $41.04 | $40.54 | 25,942 |
| 2022-01-25 | $41.28 | $41.28 | $41.17 | $41.18 | $40.68 | 23,504 |
| 2022-01-24 | $41.33 | $41.36 | $41.30 | $41.30 | $40.80 | 16,714 |
| 2022-01-21 | $41.35 | $41.46 | $41.32 | $41.32 | $40.82 | 44,288 |
| 2022-01-20 | $41.50 | $41.50 | $41.38 | $41.40 | $40.90 | 17,893 |
| 2022-01-19 | $41.51 | $41.51 | $41.41 | $41.45 | $40.94 | 52,566 |
| 2022-01-18 | $41.46 | $41.58 | $41.45 | $41.48 | $40.97 | 119,592 |
| 2022-01-14 | $41.55 | $41.62 | $41.47 | $41.48 | $40.97 | 68,012 |
| 2022-01-13 | $41.56 | $41.58 | $41.53 | $41.56 | $41.05 | 13,302 |
| 2022-01-12 | $41.60 | $41.60 | $41.55 | $41.55 | $41.05 | 16,992 |
| 2022-01-11 | $41.57 | $41.58 | $41.52 | $41.56 | $41.05 | 16,356 |
| 2022-01-10 | $41.65 | $41.77 | $41.61 | $41.61 | $41.10 | 19,716 |
| 2022-01-07 | $41.81 | $41.81 | $41.64 | $41.68 | $41.17 | 47,523 |
| 2022-01-06 | $41.74 | $41.85 | $41.74 | $41.77 | $41.26 | 25,765 |
| 2022-01-05 | $41.84 | $41.85 | $41.78 | $41.81 | $41.30 | 35,718 |
| 2022-01-04 | $41.82 | $41.89 | $41.81 | $41.84 | $41.33 | 39,771 |
| 2022-01-03 | $41.84 | $41.88 | $41.80 | $41.81 | $41.30 | 12,781 |
| 2021-12-31 | $41.74 | $41.89 | $41.74 | $41.86 | $41.35 | 21,319 |
| 2021-12-30 | $41.94 | $41.94 | $41.85 | $41.88 | $41.37 | 24,578 |
| 2021-12-29 | $41.94 | $41.94 | $41.91 | $41.93 | $41.36 | 62,629 |
| 2021-12-28 | $41.96 | $41.96 | $41.90 | $41.92 | $41.35 | 21,828 |
| 2021-12-27 | $43.98 | $43.98 | $41.91 | $41.93 | $41.36 | 61,714 |
| 2021-12-23 | $41.93 | $41.95 | $41.92 | $41.92 | $41.35 | 23,176 |
| 2021-12-22 | $41.94 | $41.96 | $41.90 | $41.94 | $41.37 | 21,847 |
| 2021-12-21 | $41.93 | $41.98 | $41.85 | $41.89 | $41.33 | 23,493 |
| 2021-12-20 | $41.95 | $42.00 | $41.91 | $41.93 | $41.36 | 17,630 |
| 2021-12-17 | $41.94 | $41.95 | $41.79 | $41.94 | $41.37 | 19,239 |
| 2021-12-16 | $41.90 | $41.95 | $41.85 | $41.94 | $41.37 | 33,180 |
| 2021-12-15 | $41.92 | $41.92 | $41.81 | $41.86 | $41.29 | 12,260 |
| 2021-12-14 | $41.90 | $41.95 | $41.80 | $41.87 | $41.30 | 18,240 |
| 2021-12-13 | $41.89 | $41.94 | $41.76 | $41.93 | $41.36 | 14,304 |
| 2021-12-10 | $41.88 | $41.90 | $41.76 | $41.87 | $41.30 | 13,214 |
| 2021-12-09 | $41.84 | $41.88 | $41.83 | $41.84 | $41.27 | 20,025 |
| 2021-12-08 | $41.85 | $41.85 | $41.78 | $41.81 | $41.24 | 18,370 |
| 2021-12-07 | $41.86 | $41.91 | $41.81 | $41.81 | $41.24 | 6,483 |
| 2021-12-06 | $41.90 | $41.90 | $41.82 | $41.84 | $41.27 | 31,381 |
| 2021-12-03 | $41.91 | $41.95 | $41.87 | $41.91 | $41.34 | 70,427 |
| 2021-12-02 | $41.82 | $41.93 | $41.82 | $41.91 | $41.35 | 6,187 |
| 2021-12-01 | $41.84 | $41.92 | $41.84 | $41.90 | $41.33 | 17,820 |
| 2021-11-30 | $41.86 | $41.91 | $41.77 | $41.89 | $41.32 | 89,705 |
| 2021-11-29 | $41.79 | $41.82 | $41.77 | $41.81 | $41.24 | 13,644 |
| 2021-11-26 | $41.89 | $41.90 | $41.85 | $41.88 | $41.26 | 20,555 |
| 2021-11-24 | $41.77 | $41.83 | $41.76 | $41.78 | $41.16 | 8,015 |
| 2021-11-23 | $41.80 | $41.80 | $41.75 | $41.78 | $41.15 | 14,861 |
| 2021-11-22 | $41.83 | $41.84 | $41.76 | $41.76 | $41.14 | 21,258 |
| 2021-11-19 | $41.81 | $41.87 | $41.80 | $41.80 | $41.18 | 13,151 |
| 2021-11-18 | $41.72 | $41.82 | $41.72 | $41.75 | $41.13 | 17,207 |
| 2021-11-17 | $41.77 | $41.80 | $41.70 | $41.78 | $41.15 | 33,181 |
| 2021-11-16 | $41.76 | $41.81 | $41.75 | $41.77 | $41.15 | 20,443 |
| 2021-11-15 | $41.82 | $41.82 | $41.76 | $41.80 | $41.18 | 13,369 |
| 2021-11-12 | $41.84 | $41.91 | $41.77 | $41.77 | $41.15 | 32,378 |
| 2021-11-11 | $41.89 | $41.91 | $41.79 | $41.81 | $41.19 | 6,341 |
| 2021-11-10 | $41.90 | $41.90 | $41.81 | $41.82 | $41.20 | 21,689 |
| 2021-11-09 | $41.84 | $41.89 | $41.80 | $41.88 | $41.26 | 20,212 |
| 2021-11-08 | $41.71 | $41.77 | $41.71 | $41.73 | $41.12 | 28,589 |
| 2021-11-05 | $41.74 | $41.80 | $41.74 | $41.76 | $41.14 | 17,246 |
| 2021-11-04 | $41.65 | $41.69 | $41.65 | $41.67 | $41.05 | 34,618 |
| 2021-11-03 | $41.65 | $41.65 | $41.60 | $41.62 | $41.00 | 22,682 |
| 2021-11-02 | $41.61 | $41.65 | $41.59 | $41.60 | $40.98 | 24,396 |
| 2021-11-01 | $41.54 | $41.62 | $41.51 | $41.59 | $40.97 | 19,168 |
| 2021-10-29 | $41.60 | $41.60 | $41.51 | $41.60 | $40.98 | 13,180 |
| 2021-10-28 | $41.63 | $41.63 | $41.52 | $41.57 | $40.95 | 20,621 |
| 2021-10-27 | $41.62 | $41.64 | $41.57 | $41.64 | $40.97 | 19,367 |
| 2021-10-26 | $41.63 | $41.63 | $41.55 | $41.59 | $40.92 | 5,482 |
| 2021-10-25 | $41.95 | $41.95 | $41.58 | $41.60 | $40.93 | 4,102 |
| 2021-10-22 | $41.58 | $41.65 | $41.58 | $41.65 | $40.98 | 39,648 |
| 2021-10-21 | $41.69 | $41.70 | $41.54 | $41.57 | $40.90 | 34,488 |
| 2021-10-20 | $41.69 | $41.76 | $41.69 | $41.76 | $41.09 | 17,074 |
| 2021-10-19 | $41.77 | $41.77 | $41.67 | $41.71 | $41.04 | 22,124 |
| 2021-10-18 | $41.72 | $41.75 | $41.68 | $41.71 | $41.04 | 22,601 |
| 2021-10-15 | $41.72 | $41.72 | $41.67 | $41.70 | $41.03 | 20,976 |
| 2021-10-14 | $41.68 | $41.73 | $41.68 | $41.72 | $41.05 | 8,973 |
| 2021-10-13 | $41.71 | $41.75 | $41.69 | $41.69 | $41.02 | 96,826 |
| 2021-10-12 | $41.73 | $41.77 | $41.67 | $41.72 | $41.05 | 7,352 |
| 2021-10-11 | $41.69 | $41.69 | $41.65 | $41.65 | $40.98 | 2,578 |
| 2021-10-08 | $41.72 | $41.76 | $41.68 | $41.71 | $41.04 | 13,509 |
| 2021-10-07 | $41.81 | $41.81 | $41.74 | $41.75 | $41.08 | 19,347 |
| 2021-10-06 | $41.74 | $41.83 | $41.74 | $41.76 | $41.09 | 26,327 |
| 2021-10-05 | $41.79 | $41.81 | $41.78 | $41.78 | $41.10 | 17,967 |
| 2021-10-04 | $41.78 | $41.80 | $41.78 | $41.79 | $41.12 | 13,895 |
| 2021-10-01 | $41.77 | $41.83 | $41.77 | $41.83 | $41.16 | 131,283 |
| 2021-09-30 | $41.80 | $41.81 | $41.75 | $41.79 | $41.11 | 62,978 |
| 2021-09-29 | $41.82 | $41.82 | $41.76 | $41.77 | $41.10 | 16,314 |
| 2021-09-28 | $41.89 | $41.93 | $41.85 | $41.89 | $41.16 | 56,972 |
| 2021-09-27 | $42.00 | $42.02 | $41.97 | $41.98 | $41.25 | 25,576 |
| 2021-09-24 | $42.03 | $42.03 | $42.00 | $42.01 | $41.27 | 11,029 |
| 2021-09-23 | $42.03 | $42.08 | $42.03 | $42.04 | $41.30 | 23,292 |
| 2021-09-22 | $42.13 | $42.13 | $42.08 | $42.10 | $41.36 | 42,843 |
| 2021-09-21 | $42.08 | $42.12 | $42.08 | $42.12 | $41.39 | 14,432 |
| 2021-09-20 | $42.15 | $42.16 | $42.10 | $42.14 | $41.40 | 17,818 |
| 2021-09-17 | $42.10 | $42.11 | $42.05 | $42.09 | $41.36 | 19,589 |
| 2021-09-16 | $42.16 | $42.16 | $42.02 | $42.10 | $41.36 | 36,200 |
| 2021-09-15 | $42.15 | $42.15 | $42.10 | $42.11 | $41.38 | 24,140 |
| 2021-09-14 | $42.12 | $42.15 | $42.12 | $42.13 | $41.39 | 5,015 |
| 2021-09-13 | $42.14 | $42.18 | $42.11 | $42.13 | $41.40 | 14,922 |
| 2021-09-10 | $42.08 | $42.13 | $42.08 | $42.10 | $41.37 | 8,965 |
| 2021-09-09 | $42.08 | $42.15 | $42.08 | $42.12 | $41.38 | 8,757 |
| 2021-09-08 | $42.08 | $42.13 | $42.03 | $42.10 | $41.37 | 9,271 |
| 2021-09-07 | $42.12 | $42.12 | $42.01 | $42.02 | $41.29 | 19,468 |
| 2021-09-03 | $42.12 | $42.13 | $42.08 | $42.11 | $41.38 | 14,410 |
| 2021-09-02 | $42.13 | $42.21 | $42.12 | $42.13 | $41.40 | 10,053 |
| 2021-09-01 | $42.16 | $42.16 | $42.12 | $42.15 | $41.41 | 23,026 |
| 2021-08-31 | $42.17 | $42.18 | $42.13 | $42.16 | $41.42 | 14,641 |
| 2021-08-30 | $42.13 | $42.17 | $42.13 | $42.17 | $41.43 | 8,042 |
| 2021-08-27 | $42.20 | $42.22 | $42.19 | $42.20 | $41.41 | 7,128 |
| 2021-08-26 | $42.20 | $42.22 | $42.18 | $42.18 | $41.38 | 7,485 |
| 2021-08-25 | $42.21 | $42.21 | $42.18 | $42.19 | $41.39 | 15,442 |
| 2021-08-24 | $42.18 | $42.25 | $42.18 | $42.22 | $41.42 | 9,778 |
| 2021-08-23 | $42.27 | $42.27 | $42.22 | $42.24 | $41.45 | 12,193 |
| 2021-08-20 | $42.25 | $42.25 | $42.22 | $42.23 | $41.43 | 7,092 |
| 2021-08-19 | $42.23 | $42.25 | $42.21 | $42.21 | $41.42 | 16,415 |
| 2021-08-18 | $42.23 | $42.25 | $42.20 | $42.21 | $41.42 | 9,704 |
| 2021-08-17 | $42.19 | $42.24 | $42.19 | $42.22 | $41.43 | 8,825 |
| 2021-08-16 | $42.24 | $42.27 | $42.21 | $42.21 | $41.42 | 9,954 |
| 2021-08-13 | $42.25 | $42.25 | $42.23 | $42.25 | $41.46 | 9,474 |
| 2021-08-12 | $42.25 | $42.26 | $42.20 | $42.21 | $41.42 | 11,717 |
| 2021-08-11 | $42.26 | $42.27 | $42.20 | $42.24 | $41.45 | 9,129 |
| 2021-08-10 | $42.23 | $42.32 | $42.21 | $42.21 | $41.42 | 14,127 |
| 2021-08-09 | $42.32 | $42.32 | $42.25 | $42.25 | $41.46 | 20,155 |
| 2021-08-06 | $42.30 | $42.31 | $42.24 | $42.24 | $41.45 | 16,383 |
| 2021-08-05 | $42.35 | $42.35 | $42.30 | $42.32 | $41.52 | 27,265 |
| 2021-08-04 | $42.32 | $42.35 | $42.30 | $42.32 | $41.53 | 5,010 |
| 2021-08-03 | $42.32 | $42.41 | $42.29 | $42.29 | $41.50 | 49,048 |
| 2021-08-02 | $42.35 | $42.37 | $42.34 | $42.35 | $41.56 | 20,262 |
| 2021-07-30 | $42.32 | $42.35 | $42.31 | $42.32 | $41.53 | 10,254 |
| 2021-07-29 | $42.36 | $42.36 | $42.31 | $42.35 | $41.55 | 16,213 |
| 2021-07-28 | $42.44 | $42.44 | $42.37 | $42.38 | $41.53 | 9,268 |
| 2021-07-27 | $42.40 | $42.43 | $42.36 | $42.40 | $41.55 | 21,355 |
| 2021-07-26 | $42.39 | $42.41 | $42.35 | $42.40 | $41.55 | 12,946 |
| 2021-07-23 | $42.38 | $42.38 | $42.32 | $42.37 | $41.52 | 6,933 |
| 2021-07-22 | $42.39 | $42.40 | $42.34 | $42.37 | $41.52 | 6,427 |
| 2021-07-21 | $42.36 | $42.36 | $42.33 | $42.34 | $41.49 | 28,433 |
| 2021-07-20 | $42.39 | $42.39 | $42.33 | $42.34 | $41.50 | 6,944 |
| 2021-07-19 | $42.46 | $42.46 | $42.39 | $42.41 | $41.56 | 25,209 |
| 2021-07-16 | $42.30 | $42.37 | $42.30 | $42.34 | $41.50 | 23,373 |
| 2021-07-15 | $42.31 | $42.34 | $42.29 | $42.33 | $41.48 | 11,891 |
| 2021-07-14 | $42.30 | $42.32 | $42.28 | $42.29 | $41.45 | 18,658 |
| 2021-07-13 | $42.11 | $42.36 | $42.11 | $42.27 | $41.43 | 18,697 |
| 2021-07-12 | $42.35 | $42.35 | $42.28 | $42.29 | $41.45 | 18,760 |
| 2021-07-09 | $42.30 | $42.30 | $42.24 | $42.25 | $41.41 | 32,117 |
| 2021-07-08 | $42.42 | $42.42 | $42.25 | $42.31 | $41.47 | 19,822 |
| 2021-07-07 | $42.27 | $42.28 | $42.20 | $42.26 | $41.42 | 25,742 |
| 2021-07-06 | $42.16 | $42.20 | $42.15 | $42.18 | $41.33 | 17,251 |
| 2021-07-02 | $42.10 | $42.14 | $42.10 | $42.11 | $41.27 | 6,458 |
| 2021-07-01 | $42.21 | $42.21 | $42.07 | $42.10 | $41.26 | 22,552 |
| 2021-06-30 | $42.11 | $42.12 | $42.07 | $42.11 | $41.27 | 7,133 |
| 2021-06-29 | $42.13 | $42.13 | $42.03 | $42.05 | $41.21 | 111,291 |
| 2021-06-28 | $42.12 | $42.17 | $42.11 | $42.17 | $41.27 | 49,820 |
| 2021-06-25 | $42.07 | $42.13 | $42.05 | $42.10 | $41.20 | 30,809 |
| 2021-06-24 | $42.12 | $42.14 | $42.09 | $42.14 | $41.24 | 23,489 |
| 2021-06-23 | $42.16 | $42.16 | $42.08 | $42.11 | $41.21 | 28,854 |
| 2021-06-22 | $42.15 | $42.18 | $42.14 | $42.18 | $41.28 | 21,951 |
| 2021-06-21 | $42.23 | $42.23 | $42.11 | $42.15 | $41.25 | 31,676 |
| 2021-06-18 | $42.23 | $42.23 | $42.15 | $42.22 | $41.32 | 49,181 |
| 2021-06-17 | $42.24 | $42.24 | $42.15 | $42.16 | $41.26 | 49,524 |
| 2021-06-16 | $42.22 | $42.26 | $42.16 | $42.17 | $41.27 | 17,343 |
| 2021-06-15 | $42.27 | $42.27 | $42.18 | $42.25 | $41.35 | 29,435 |
| 2021-06-14 | $42.26 | $42.27 | $42.20 | $42.21 | $41.31 | 37,136 |
| 2021-06-11 | $42.23 | $42.25 | $42.21 | $42.22 | $41.32 | 34,978 |
| 2021-06-10 | $42.20 | $42.27 | $42.20 | $42.27 | $41.37 | 22,403 |
| 2021-06-09 | $42.15 | $42.28 | $42.15 | $42.26 | $41.36 | 373,227 |
| 2021-06-08 | $42.18 | $42.18 | $42.10 | $42.14 | $41.24 | 233,735 |
| 2021-06-07 | $42.07 | $42.11 | $42.05 | $42.09 | $41.19 | 29,895 |
| 2021-06-04 | $42.00 | $42.09 | $42.00 | $42.07 | $41.17 | 9,583 |
| 2021-06-03 | $42.13 | $42.13 | $42.00 | $42.02 | $41.12 | 24,017 |
| 2021-06-02 | $42.02 | $42.05 | $42.00 | $42.02 | $41.13 | 8,594 |
| 2021-06-01 | $42.51 | $42.51 | $41.98 | $42.01 | $41.12 | 16,189 |
| 2021-05-28 | $42.00 | $42.03 | $41.98 | $42.02 | $41.13 | 24,636 |
| 2021-05-27 | $41.91 | $42.00 | $41.91 | $41.97 | $41.07 | 38,086 |
| 2021-05-26 | $41.97 | $42.19 | $41.93 | $42.01 | $41.06 | 22,930 |
| 2021-05-25 | $41.96 | $42.05 | $41.95 | $41.97 | $41.02 | 29,033 |
| 2021-05-24 | $42.05 | $42.06 | $41.75 | $41.93 | $40.98 | 100,694 |
| 2021-05-21 | $41.90 | $42.05 | $41.90 | $41.97 | $41.02 | 32,215 |
| 2021-05-20 | $41.97 | $41.99 | $41.79 | $41.89 | $40.94 | 29,898 |
| 2021-05-19 | $41.85 | $41.98 | $41.85 | $41.87 | $40.92 | 29,302 |
| 2021-05-18 | $41.88 | $41.97 | $41.87 | $41.92 | $40.97 | 15,618 |
| 2021-05-17 | $41.89 | $41.96 | $41.84 | $41.90 | $40.96 | 18,978 |
| 2021-05-14 | $41.75 | $42.00 | $41.75 | $41.90 | $40.95 | 13,461 |
| 2021-05-13 | $41.91 | $41.97 | $41.91 | $41.92 | $40.97 | 18,041 |
| 2021-05-12 | $41.92 | $41.93 | $41.80 | $41.86 | $40.91 | 51,949 |
| 2021-05-11 | $41.96 | $41.98 | $41.88 | $41.93 | $40.98 | 36,578 |
| 2021-05-10 | $41.97 | $42.00 | $41.92 | $41.94 | $40.99 | 23,465 |
| 2021-05-07 | $41.93 | $41.99 | $41.89 | $41.96 | $41.01 | 12,087 |
| 2021-05-06 | $41.92 | $41.97 | $41.92 | $41.93 | $40.98 | 12,066 |
| 2021-05-05 | $41.87 | $41.93 | $41.86 | $41.91 | $40.96 | 7,584 |
| 2021-05-04 | $41.90 | $41.93 | $41.86 | $41.88 | $40.93 | 19,105 |
| 2021-05-03 | $41.92 | $41.95 | $41.87 | $41.89 | $40.94 | 15,721 |
| 2021-04-30 | $41.89 | $41.93 | $41.83 | $41.88 | $40.93 | 21,463 |
| 2021-04-29 | $41.90 | $41.93 | $41.84 | $41.88 | $40.93 | 16,185 |
| 2021-04-28 | $42.01 | $42.08 | $41.93 | $42.01 | $41.00 | 19,493 |
| 2021-04-27 | $42.02 | $42.04 | $42.00 | $42.03 | $41.02 | 15,972 |
| 2021-04-26 | $41.95 | $42.09 | $41.95 | $42.04 | $41.03 | 31,686 |
| 2021-04-23 | $42.04 | $42.06 | $41.88 | $42.00 | $40.99 | 51,614 |
| 2021-04-22 | $42.03 | $42.11 | $41.96 | $42.04 | $41.03 | 12,265 |
| 2021-04-21 | $41.98 | $42.06 | $41.95 | $42.01 | $41.00 | 14,836 |
| 2021-04-20 | $41.96 | $42.06 | $41.96 | $42.01 | $41.00 | 70,701 |
| 2021-04-19 | $41.99 | $42.01 | $41.95 | $41.96 | $40.96 | 12,815 |
| 2021-04-16 | $42.03 | $42.03 | $41.90 | $41.96 | $40.95 | 18,788 |
| 2021-04-15 | $41.92 | $42.00 | $41.92 | $41.99 | $40.98 | 7,860 |
| 2021-04-14 | $41.86 | $41.92 | $41.77 | $41.85 | $40.84 | 9,836 |
| 2021-04-13 | $41.82 | $41.87 | $41.77 | $41.85 | $40.84 | 19,717 |
| 2021-04-12 | $41.80 | $41.83 | $41.71 | $41.76 | $40.76 | 21,281 |
| 2021-04-09 | $41.73 | $41.81 | $41.71 | $41.77 | $40.77 | 23,671 |
| 2021-04-08 | $41.65 | $41.80 | $41.65 | $41.76 | $40.76 | 17,778 |
| 2021-04-07 | $41.68 | $41.71 | $41.67 | $41.70 | $40.70 | 23,248 |
| 2021-04-06 | $41.68 | $41.72 | $41.63 | $41.69 | $40.69 | 46,197 |
| 2021-04-05 | $41.69 | $41.69 | $41.57 | $41.63 | $40.63 | 15,157 |
| 2021-04-01 | $41.65 | $41.65 | $41.60 | $41.65 | $40.65 | 23,988 |
| 2021-03-31 | $41.50 | $41.63 | $41.50 | $41.59 | $40.59 | 30,685 |
| 2021-03-30 | $41.58 | $41.58 | $41.31 | $41.53 | $40.53 | 111,596 |
| 2021-03-29 | $41.63 | $41.66 | $41.57 | $41.60 | $40.54 | 19,536 |
| 2021-03-26 | $41.64 | $41.64 | $41.51 | $41.60 | $40.54 | 21,738 |
| 2021-03-25 | $41.60 | $41.66 | $41.56 | $41.58 | $40.51 | 33,027 |
| 2021-03-24 | $41.55 | $41.67 | $41.49 | $41.60 | $40.54 | 29,021 |
| 2021-03-23 | $41.57 | $41.64 | $41.49 | $41.55 | $40.49 | 58,726 |
| 2021-03-22 | $41.48 | $41.68 | $41.38 | $41.57 | $40.51 | 94,909 |
| 2021-03-19 | $41.49 | $41.56 | $41.49 | $41.51 | $40.45 | 9,307 |
| 2021-03-18 | $41.50 | $41.52 | $41.46 | $41.49 | $40.43 | 22,316 |
| 2021-03-17 | $41.58 | $41.68 | $41.58 | $41.64 | $40.57 | 12,125 |
| 2021-03-16 | $41.66 | $41.71 | $41.63 | $41.67 | $40.61 | 19,459 |
| 2021-03-15 | $41.67 | $41.72 | $41.58 | $41.64 | $40.57 | 20,034 |
| 2021-03-12 | $41.69 | $41.69 | $41.57 | $41.61 | $40.54 | 19,639 |
| 2021-03-11 | $41.63 | $41.71 | $41.62 | $41.66 | $40.59 | 38,045 |
| 2021-03-10 | $41.61 | $41.71 | $41.51 | $41.64 | $40.58 | 36,109 |
| 2021-03-09 | $41.59 | $41.67 | $41.49 | $41.56 | $40.49 | 39,153 |
| 2021-03-08 | $41.55 | $41.56 | $41.47 | $41.56 | $40.50 | 36,720 |
| 2021-03-05 | $41.52 | $41.59 | $41.43 | $41.57 | $40.51 | 26,880 |
| 2021-03-04 | $41.47 | $41.51 | $41.41 | $41.44 | $40.38 | 19,634 |
| 2021-03-03 | $41.40 | $41.43 | $41.33 | $41.40 | $40.34 | 49,751 |
| 2021-03-02 | $41.45 | $41.50 | $41.40 | $41.44 | $40.38 | 37,091 |
| 2021-03-01 | $41.44 | $41.59 | $41.37 | $41.44 | $40.38 | 15,039 |
| 2021-02-26 | $41.34 | $41.45 | $41.30 | $41.44 | $40.38 | 13,668 |
| 2021-02-25 | $41.43 | $41.46 | $41.36 | $41.38 | $40.32 | 17,258 |
| 2021-02-24 | $41.60 | $41.62 | $41.55 | $41.55 | $40.42 | 16,937 |
| 2021-02-23 | $41.75 | $41.76 | $41.65 | $41.73 | $40.59 | 25,733 |
| 2021-02-22 | $41.97 | $42.00 | $41.79 | $41.84 | $40.70 | 22,125 |
| 2021-02-19 | $42.07 | $42.08 | $41.90 | $41.91 | $40.77 | 27,409 |
| 2021-02-18 | $42.12 | $42.12 | $42.07 | $42.07 | $40.93 | 15,312 |
| 2021-02-17 | $42.25 | $42.25 | $42.12 | $42.15 | $41.00 | 18,462 |
| 2021-02-16 | $42.26 | $42.29 | $42.24 | $42.26 | $41.11 | 19,960 |
| 2021-02-12 | $42.22 | $42.33 | $42.22 | $42.27 | $41.12 | 44,792 |
| 2021-02-11 | $42.30 | $42.49 | $42.21 | $42.27 | $41.12 | 61,622 |
| 2021-02-10 | $42.21 | $42.24 | $42.16 | $42.21 | $41.06 | 15,107 |
| 2021-02-09 | $42.16 | $42.19 | $42.14 | $42.17 | $41.03 | 19,789 |
| 2021-02-08 | $42.16 | $42.16 | $42.12 | $42.14 | $41.00 | 5,945 |
| 2021-02-05 | $42.12 | $42.14 | $42.07 | $42.12 | $40.98 | 15,366 |
| 2021-02-04 | $42.12 | $42.13 | $42.10 | $42.12 | $40.98 | 15,410 |
| 2021-02-03 | $42.10 | $42.11 | $42.08 | $42.10 | $40.95 | 6,446 |
| 2021-02-02 | $42.02 | $42.11 | $42.02 | $42.07 | $40.93 | 15,889 |
| 2021-02-01 | $42.15 | $42.15 | $42.07 | $42.10 | $40.95 | 5,146 |
| 2021-01-29 | $42.04 | $42.08 | $42.04 | $42.08 | $40.93 | 18,699 |
| 2021-01-28 | $42.11 | $42.11 | $42.05 | $42.08 | $40.93 | 18,389 |
| 2021-01-27 | $42.10 | $42.16 | $42.09 | $42.13 | $40.92 | 22,171 |
| 2021-01-26 | $42.01 | $42.07 | $41.99 | $42.07 | $40.87 | 11,822 |
| 2021-01-25 | $42.00 | $42.02 | $41.97 | $42.00 | $40.80 | 9,014 |
| 2021-01-22 | $41.96 | $42.01 | $41.96 | $41.98 | $40.78 | 47,196 |
| 2021-01-21 | $41.95 | $41.97 | $41.94 | $41.97 | $40.77 | 7,395 |
| 2021-01-20 | $41.93 | $41.94 | $41.87 | $41.94 | $40.74 | 18,855 |
| 2021-01-19 | $41.92 | $41.93 | $41.89 | $41.92 | $40.72 | 8,944 |
| 2021-01-15 | $41.78 | $41.92 | $41.78 | $41.88 | $40.69 | 10,373 |
| 2021-01-14 | $41.87 | $41.90 | $41.84 | $41.87 | $40.68 | 6,752 |
| 2021-01-13 | $41.85 | $41.86 | $41.83 | $41.85 | $40.66 | 7,896 |
| 2021-01-12 | $41.82 | $41.87 | $41.80 | $41.83 | $40.64 | 14,993 |
| 2021-01-11 | $41.85 | $41.85 | $41.80 | $41.82 | $40.62 | 14,929 |
| 2021-01-08 | $41.88 | $41.88 | $41.81 | $41.83 | $40.63 | 13,228 |
| 2021-01-07 | $41.87 | $41.88 | $41.82 | $41.86 | $40.66 | 9,213 |
| 2021-01-06 | $41.84 | $41.85 | $41.81 | $41.82 | $40.63 | 9,551 |
| 2021-01-05 | $41.82 | $41.85 | $41.77 | $41.83 | $40.64 | 10,498 |
| 2021-01-04 | $41.81 | $41.82 | $41.75 | $41.75 | $40.55 | 13,926 |
| 2020-12-31 | $41.82 | $41.84 | $41.78 | $41.81 | $40.62 | 67,346 |
| 2020-12-30 | $41.79 | $41.82 | $41.76 | $41.80 | $40.60 | 21,035 |
| 2020-12-29 | $41.87 | $41.89 | $41.82 | $41.87 | $40.61 | 25,859 |
| 2020-12-28 | $41.82 | $41.88 | $41.82 | $41.86 | $40.60 | 12,282 |
| 2020-12-24 | $41.87 | $41.87 | $41.83 | $41.85 | $40.58 | 5,645 |
| 2020-12-23 | $41.86 | $41.86 | $41.83 | $41.84 | $40.58 | 15,954 |
| 2020-12-22 | $41.84 | $41.87 | $41.82 | $41.84 | $40.58 | 16,930 |
| 2020-12-21 | $41.86 | $41.86 | $41.82 | $41.83 | $40.57 | 44,223 |
| 2020-12-18 | $41.81 | $41.83 | $41.80 | $41.82 | $40.56 | 17,406 |
| 2020-12-17 | $41.80 | $41.82 | $41.78 | $41.81 | $40.55 | 12,882 |
| 2020-12-16 | $41.78 | $41.80 | $41.75 | $41.79 | $40.53 | 14,599 |
| 2020-12-15 | $41.74 | $41.75 | $41.67 | $41.73 | $40.48 | 12,331 |
| 2020-12-14 | $41.72 | $41.76 | $41.70 | $41.74 | $40.48 | 36,417 |
| 2020-12-11 | $41.70 | $41.75 | $41.69 | $41.70 | $40.44 | 10,609 |
| 2020-12-10 | $41.70 | $41.72 | $41.68 | $41.70 | $40.44 | 18,554 |
| 2020-12-09 | $41.59 | $41.68 | $41.59 | $41.67 | $40.41 | 11,857 |
| 2020-12-08 | $41.64 | $41.65 | $41.58 | $41.65 | $40.40 | 19,610 |
| 2020-12-07 | $41.64 | $41.64 | $41.47 | $41.61 | $40.36 | 7,874 |
| 2020-12-04 | $41.57 | $41.60 | $41.56 | $41.58 | $40.33 | 6,244 |
| 2020-12-03 | $41.54 | $41.57 | $41.47 | $41.55 | $40.29 | 10,278 |
| 2020-12-02 | $41.49 | $41.54 | $41.27 | $41.51 | $40.26 | 37,050 |
| 2020-12-01 | $41.47 | $41.51 | $41.47 | $41.49 | $40.24 | 8,492 |
| 2020-11-30 | $41.38 | $41.48 | $41.38 | $41.48 | $40.23 | 7,217 |
| 2020-11-27 | $41.48 | $41.50 | $41.47 | $41.50 | $40.24 | 7,878 |
| 2020-11-25 | $41.41 | $41.53 | $41.41 | $41.53 | $40.20 | 5,342 |
| 2020-11-24 | $41.53 | $41.53 | $41.46 | $41.53 | $40.20 | 23,026 |
| 2020-11-23 | $41.55 | $41.56 | $41.50 | $41.52 | $40.19 | 31,777 |
| 2020-11-20 | $41.44 | $41.55 | $41.44 | $41.52 | $40.19 | 4,657 |
| 2020-11-19 | $41.43 | $41.49 | $41.43 | $41.49 | $40.17 | 4,225 |
| 2020-11-18 | $41.38 | $41.43 | $41.32 | $41.40 | $40.07 | 11,138 |
| 2020-11-17 | $41.36 | $41.36 | $41.31 | $41.34 | $40.02 | 9,156 |
| 2020-11-16 | $41.38 | $41.38 | $41.25 | $41.30 | $39.98 | 21,714 |
| 2020-11-13 | $41.36 | $41.36 | $41.22 | $41.26 | $39.94 | 6,863 |
| 2020-11-12 | $41.22 | $41.28 | $41.17 | $41.24 | $39.92 | 8,030 |
| 2020-11-11 | $41.25 | $41.26 | $41.14 | $41.21 | $39.89 | 8,427 |
| 2020-11-10 | $41.21 | $41.26 | $41.13 | $41.22 | $39.90 | 7,612 |
| 2020-11-09 | $41.22 | $41.22 | $41.10 | $41.14 | $39.82 | 15,747 |
| 2020-11-06 | $41.29 | $41.29 | $41.14 | $41.23 | $39.91 | 9,980 |
| 2020-11-05 | $41.24 | $41.25 | $41.10 | $41.23 | $39.91 | 6,860 |
| 2020-11-04 | $41.18 | $41.28 | $41.17 | $41.21 | $39.90 | 12,017 |
| 2020-11-03 | $40.99 | $41.01 | $40.94 | $40.98 | $39.67 | 8,166 |
| 2020-11-02 | $40.99 | $41.01 | $40.95 | $40.97 | $39.66 | 16,255 |
| 2020-10-30 | $41.01 | $41.01 | $40.92 | $40.95 | $39.64 | 3,137 |
| 2020-10-29 | $41.01 | $41.04 | $40.99 | $41.02 | $39.71 | 12,738 |
| 2020-10-28 | $41.06 | $41.07 | $41.04 | $41.06 | $39.68 | 3,085 |
| 2020-10-27 | $41.07 | $41.08 | $41.02 | $41.06 | $39.68 | 4,302 |
| 2020-10-26 | $41.09 | $41.09 | $41.00 | $41.06 | $39.68 | 9,311 |
| 2020-10-23 | $40.98 | $41.05 | $40.98 | $41.03 | $39.65 | 6,417 |
| 2020-10-22 | $41.05 | $41.05 | $41.00 | $41.03 | $39.65 | 4,499 |
| 2020-10-21 | $41.02 | $41.03 | $41.00 | $41.02 | $39.64 | 236,387 |
| 2020-10-20 | $41.03 | $41.07 | $40.99 | $41.02 | $39.64 | 5,414 |
| 2020-10-19 | $41.05 | $41.09 | $41.05 | $41.07 | $39.69 | 4,778 |
| 2020-10-16 | $41.10 | $41.11 | $41.04 | $41.08 | $39.70 | 10,454 |
| 2020-10-15 | $41.06 | $41.09 | $41.06 | $41.06 | $39.69 | 17,395 |
| 2020-10-14 | $41.08 | $41.10 | $41.05 | $41.07 | $39.69 | 18,644 |
| 2020-10-13 | $41.09 | $41.10 | $41.01 | $41.04 | $39.66 | 8,592 |
| 2020-10-12 | $41.06 | $41.08 | $41.00 | $41.07 | $39.69 | 6,061 |
| 2020-10-09 | $41.09 | $41.09 | $40.99 | $41.03 | $39.65 | 9,660 |
| 2020-10-08 | $41.05 | $41.07 | $40.99 | $41.05 | $39.67 | 8,626 |
| 2020-10-07 | $41.07 | $41.08 | $41.01 | $41.04 | $39.66 | 16,218 |
| 2020-10-06 | $41.09 | $41.11 | $41.03 | $41.07 | $39.69 | 25,271 |
| 2020-10-05 | $41.19 | $41.19 | $41.05 | $41.09 | $39.71 | 6,805 |
| 2020-10-02 | $41.17 | $41.21 | $41.11 | $41.14 | $39.76 | 12,705 |
| 2020-10-01 | $41.17 | $41.18 | $41.13 | $41.13 | $39.74 | 7,510 |
| 2020-09-30 | $41.18 | $41.19 | $41.11 | $41.13 | $39.75 | 5,655 |
| 2020-09-29 | $41.21 | $41.23 | $41.16 | $41.18 | $39.80 | 6,734 |
| 2020-09-28 | $41.32 | $41.33 | $41.27 | $41.29 | $39.82 | 16,952 |
| 2020-09-25 | $41.32 | $41.34 | $41.31 | $41.32 | $39.86 | 4,638 |
| 2020-09-24 | $41.34 | $41.34 | $41.29 | $41.30 | $39.83 | 5,552 |
| 2020-09-23 | $41.25 | $41.34 | $41.25 | $41.30 | $39.84 | 11,899 |
| 2020-09-22 | $41.35 | $41.35 | $41.25 | $41.29 | $39.83 | 6,353 |
| 2020-09-21 | $41.33 | $41.34 | $41.27 | $41.30 | $39.84 | 5,054 |
| 2020-09-18 | $41.32 | $41.33 | $41.30 | $41.30 | $39.84 | 11,805 |
| 2020-09-17 | $41.33 | $41.33 | $41.24 | $41.28 | $39.82 | 4,384 |
| 2020-09-16 | $41.32 | $41.32 | $41.24 | $41.31 | $39.85 | 5,121 |
| 2020-09-15 | $41.32 | $41.32 | $41.25 | $41.29 | $39.82 | 10,596 |
| 2020-09-14 | $41.40 | $41.40 | $41.27 | $41.29 | $39.82 | 24,450 |
| 2020-09-11 | $41.32 | $41.34 | $41.28 | $41.32 | $39.85 | 12,438 |
| 2020-09-10 | $41.30 | $41.36 | $41.25 | $41.31 | $39.84 | 42,399 |
| 2020-09-09 | $42.48 | $42.49 | $42.43 | $42.47 | $39.81 | 5,313 |
| 2020-09-08 | $42.50 | $42.50 | $42.39 | $42.44 | $39.78 | 42,709 |
| 2020-09-04 | $42.48 | $42.48 | $42.39 | $42.46 | $39.80 | 5,952 |
| 2020-09-03 | $42.45 | $42.46 | $42.43 | $42.43 | $39.77 | 1,649 |
| 2020-09-02 | $42.51 | $42.51 | $42.39 | $42.42 | $39.76 | 3,062 |
| 2020-09-01 | $42.43 | $42.46 | $42.41 | $42.46 | $39.79 | 6,088 |
| 2020-08-31 | $42.43 | $42.45 | $42.40 | $42.42 | $39.76 | 4,106 |
| 2020-08-28 | $42.44 | $42.44 | $42.41 | $42.42 | $39.76 | 5,949 |
| 2020-08-27 | $42.55 | $42.55 | $42.50 | $42.50 | $39.76 | 6,404 |
| 2020-08-26 | $42.57 | $42.61 | $42.54 | $42.57 | $39.83 | 14,492 |
| 2020-08-25 | $42.57 | $42.63 | $42.53 | $42.60 | $39.85 | 8,024 |
| 2020-08-24 | $42.64 | $42.65 | $42.61 | $42.62 | $39.87 | 12,384 |
| 2020-08-21 | $42.57 | $42.63 | $42.55 | $42.60 | $39.86 | 7,875 |
| 2020-08-20 | $42.64 | $42.65 | $42.53 | $42.57 | $39.83 | 17,272 |
| 2020-08-19 | $42.63 | $42.66 | $42.57 | $42.58 | $39.83 | 16,248 |
| 2020-08-18 | $42.65 | $42.67 | $42.59 | $42.63 | $39.89 | 12,249 |
| 2020-08-17 | $42.65 | $42.69 | $42.65 | $42.66 | $39.91 | 4,163 |
| 2020-08-14 | $42.69 | $42.71 | $42.61 | $42.66 | $39.91 | 21,174 |
| 2020-08-13 | $42.69 | $42.72 | $42.64 | $42.68 | $39.93 | 6,415 |
| 2020-08-12 | $42.70 | $42.74 | $42.57 | $42.68 | $39.93 | 11,473 |
| 2020-08-11 | $42.77 | $42.77 | $42.68 | $42.69 | $39.93 | 1,663 |
| 2020-08-10 | $42.70 | $42.79 | $42.70 | $42.74 | $39.99 | 2,673 |
| 2020-08-07 | $42.73 | $42.77 | $42.71 | $42.75 | $39.99 | 7,996 |
| 2020-08-06 | $42.68 | $42.76 | $42.62 | $42.68 | $39.93 | 15,800 |
| 2020-08-05 | $42.61 | $42.66 | $42.60 | $42.66 | $39.91 | 12,890 |
| 2020-08-04 | $42.61 | $42.65 | $42.52 | $42.62 | $39.87 | 20,136 |
| 2020-08-03 | $42.58 | $42.59 | $42.53 | $42.59 | $39.85 | 13,470 |
| 2020-07-31 | $42.46 | $42.58 | $42.46 | $42.58 | $39.84 | 12,725 |
| 2020-07-30 | $42.51 | $42.56 | $42.48 | $42.56 | $39.82 | 20,385 |
| 2020-07-29 | $42.56 | $42.58 | $42.50 | $42.54 | $39.72 | 6,258 |
| 2020-07-28 | $42.55 | $42.55 | $42.48 | $42.53 | $39.72 | 8,829 |
| 2020-07-27 | $42.51 | $42.53 | $42.47 | $42.49 | $39.68 | 9,440 |
| 2020-07-24 | $42.49 | $42.59 | $42.43 | $42.47 | $39.66 | 29,505 |
| 2020-07-23 | $42.38 | $42.48 | $42.38 | $42.46 | $39.65 | 14,229 |
| 2020-07-22 | $42.36 | $42.45 | $42.36 | $42.42 | $39.61 | 4,244 |
| 2020-07-21 | $42.39 | $42.41 | $42.33 | $42.39 | $39.58 | 2,639 |
| 2020-07-20 | $42.37 | $42.40 | $42.32 | $42.35 | $39.54 | 7,097 |
| 2020-07-17 | $42.33 | $42.35 | $42.25 | $42.30 | $39.50 | 6,343 |
| 2020-07-16 | $42.28 | $42.30 | $42.23 | $42.27 | $39.47 | 3,785 |
| 2020-07-15 | $42.14 | $42.24 | $42.14 | $42.21 | $39.42 | 2,400 |
| 2020-07-14 | $42.19 | $42.23 | $42.18 | $42.19 | $39.40 | 5,570 |
| 2020-07-13 | $42.16 | $42.18 | $42.12 | $42.14 | $39.35 | 10,900 |
| 2020-07-10 | $42.12 | $42.16 | $42.03 | $42.16 | $39.37 | 338,179 |
| 2020-07-09 | $42.00 | $42.05 | $41.97 | $42.05 | $39.26 | 6,704 |
| 2020-07-08 | $41.97 | $42.01 | $41.97 | $41.98 | $39.20 | 1,500 |
| 2020-07-07 | $41.96 | $42.01 | $41.90 | $41.97 | $39.19 | 20,231 |
| 2020-07-06 | $41.96 | $41.97 | $41.89 | $41.97 | $39.19 | 6,100 |
| 2020-07-02 | $41.85 | $41.96 | $41.85 | $41.93 | $39.15 | 12,100 |
| 2020-07-01 | $41.95 | $41.95 | $41.82 | $41.84 | $39.07 | 4,100 |
| 2020-06-30 | $41.91 | $41.91 | $41.78 | $41.82 | $39.05 | 7,793 |
| 2020-06-29 | $41.82 | $41.89 | $41.79 | $41.86 | $39.09 | 8,417 |
| 2020-06-26 | $41.98 | $41.98 | $41.91 | $41.98 | $39.08 | 4,206 |
| 2020-06-25 | $41.90 | $41.99 | $41.90 | $41.95 | $39.06 | 6,273 |
| 2020-06-24 | $41.91 | $41.92 | $41.89 | $41.91 | $39.03 | 8,634 |
| 2020-06-23 | $41.95 | $41.96 | $41.87 | $41.92 | $39.03 | 9,693 |
| 2020-06-22 | $41.94 | $41.96 | $41.86 | $41.91 | $39.02 | 21,299 |
| 2020-06-19 | $41.89 | $41.94 | $41.85 | $41.90 | $39.01 | 4,648 |
| 2020-06-18 | $41.81 | $41.86 | $41.79 | $41.82 | $38.94 | 4,711 |
| 2020-06-17 | $41.72 | $41.83 | $41.72 | $41.80 | $38.92 | 9,440 |
| 2020-06-16 | $41.78 | $41.82 | $41.76 | $41.79 | $38.91 | 2,226 |
| 2020-06-15 | $41.77 | $41.83 | $41.73 | $41.80 | $38.92 | 1,185,668 |
| 2020-06-12 | $41.79 | $41.81 | $41.72 | $41.78 | $38.90 | 7,014 |
| 2020-06-11 | $41.70 | $41.80 | $41.70 | $41.76 | $38.88 | 12,807 |
| 2020-06-10 | $41.68 | $41.71 | $41.65 | $41.68 | $38.81 | 13,952 |
| 2020-06-09 | $41.59 | $41.67 | $41.58 | $41.64 | $38.77 | 9,661 |
| 2020-06-08 | $41.58 | $41.58 | $41.49 | $41.55 | $38.69 | 4,706 |
| 2020-06-05 | $41.53 | $41.55 | $41.50 | $41.51 | $38.65 | 4,914 |
| 2020-06-04 | $41.40 | $41.45 | $41.39 | $41.39 | $38.54 | 12,021 |
| 2020-06-03 | $41.37 | $41.40 | $41.32 | $41.35 | $38.50 | 38,429 |
| 2020-06-02 | $41.34 | $41.37 | $41.27 | $41.37 | $38.52 | 7,612 |
| 2020-06-01 | $41.30 | $41.30 | $41.25 | $41.28 | $38.43 | 11,282 |
| 2020-05-29 | $41.26 | $41.31 | $41.17 | $41.21 | $38.37 | 21,662 |
| 2020-05-28 | $41.20 | $41.24 | $41.15 | $41.20 | $38.37 | 8,001 |
| 2020-05-27 | $41.26 | $41.30 | $41.24 | $41.25 | $38.34 | 11,619 |
| 2020-05-26 | $41.09 | $41.25 | $41.09 | $41.21 | $38.30 | 5,576 |
| 2020-05-22 | $41.13 | $41.22 | $41.09 | $41.20 | $38.29 | 9,873 |
| 2020-05-21 | $40.98 | $41.13 | $40.98 | $41.08 | $38.17 | 16,174 |
| 2020-05-20 | $40.95 | $41.02 | $40.92 | $40.98 | $38.08 | 7,167 |
| 2020-05-19 | $40.88 | $40.92 | $40.84 | $40.88 | $37.99 | 17,907 |
| 2020-05-18 | $40.86 | $40.86 | $40.78 | $40.81 | $37.92 | 5,809 |
| 2020-05-15 | $40.78 | $40.83 | $40.75 | $40.80 | $37.91 | 18,493 |
| 2020-05-14 | $40.81 | $40.81 | $40.69 | $40.72 | $37.84 | 10,542 |
| 2020-05-13 | $40.70 | $40.72 | $40.59 | $40.67 | $37.80 | 12,491 |
| 2020-05-12 | $40.62 | $40.63 | $40.52 | $40.62 | $37.76 | 12,498 |
| 2020-05-11 | $40.56 | $40.61 | $40.56 | $40.59 | $37.72 | 5,474 |
| 2020-05-08 | $40.52 | $40.56 | $40.51 | $40.55 | $37.68 | 8,955 |
| 2020-05-07 | $40.47 | $40.56 | $40.44 | $40.47 | $37.61 | 16,813 |
| 2020-05-06 | $40.32 | $40.49 | $40.32 | $40.44 | $37.58 | 26,627 |
| 2020-05-05 | $40.40 | $40.52 | $40.34 | $40.40 | $37.55 | 17,879 |
| 2020-05-04 | $40.28 | $40.38 | $40.27 | $40.34 | $37.49 | 4,155 |
| 2020-05-01 | $40.16 | $40.34 | $40.04 | $40.27 | $37.43 | 18,374 |
| 2020-04-30 | $40.10 | $40.11 | $40.06 | $40.06 | $37.23 | 3,563 |
| 2020-04-29 | $40.21 | $40.21 | $40.09 | $40.14 | $37.31 | 2,187 |
| 2020-04-28 | $40.43 | $40.43 | $40.25 | $40.25 | $37.32 | 13,190 |
| 2020-04-27 | $40.41 | $40.48 | $40.35 | $40.42 | $37.47 | 9,966 |
| 2020-04-24 | $40.48 | $40.51 | $40.34 | $40.40 | $37.46 | 8,495 |
| 2020-04-23 | $40.71 | $40.71 | $40.55 | $40.55 | $37.60 | 8,062 |
| 2020-04-22 | $40.77 | $40.77 | $40.64 | $40.69 | $37.73 | 5,555 |
| 2020-04-21 | $40.93 | $40.93 | $40.79 | $40.80 | $37.83 | 9,814 |
| 2020-04-20 | $40.98 | $41.01 | $40.93 | $40.94 | $37.96 | 10,158 |
| 2020-04-17 | $41.04 | $41.04 | $40.98 | $40.98 | $38.00 | 2,918 |
| 2020-04-16 | $40.87 | $41.03 | $40.87 | $40.99 | $38.01 | 8,363 |
| 2020-04-15 | $40.86 | $41.13 | $40.86 | $41.02 | $38.03 | 10,263 |
| 2020-04-14 | $40.79 | $41.03 | $40.79 | $41.00 | $38.01 | 14,172 |
| 2020-04-13 | $40.81 | $41.22 | $40.81 | $40.97 | $37.99 | 25,252 |
| 2020-04-09 | $40.59 | $40.99 | $40.59 | $40.86 | $37.89 | 77,959 |
| 2020-04-08 | $40.36 | $40.55 | $40.36 | $40.49 | $37.54 | 6,875 |
| 2020-04-07 | $40.48 | $40.48 | $40.36 | $40.42 | $37.48 | 991 |
| 2020-04-06 | $40.41 | $40.43 | $40.17 | $40.29 | $37.36 | 879,024 |
| 2020-04-03 | $40.07 | $40.30 | $40.07 | $40.23 | $37.30 | 11,439 |
| 2020-04-02 | $39.81 | $40.02 | $39.81 | $39.98 | $37.07 | 18,326 |
| 2020-04-01 | $40.72 | $40.72 | $40.01 | $40.16 | $37.24 | 11,264 |
| 2020-03-31 | $41.02 | $41.18 | $40.86 | $41.10 | $38.11 | 23,360 |
| 2020-03-30 | $41.38 | $41.38 | $41.22 | $41.29 | $38.29 | 17,294 |
| 2020-03-27 | $41.54 | $41.54 | $40.99 | $41.42 | $38.33 | 26,715 |
| 2020-03-26 | $41.29 | $41.63 | $40.37 | $41.10 | $38.03 | 51,718 |
| 2020-03-25 | $39.99 | $40.22 | $39.18 | $40.11 | $37.12 | 9,861 |
| 2020-03-24 | $38.35 | $38.79 | $38.17 | $38.47 | $35.60 | 48,957 |
| 2020-03-23 | $38.35 | $38.35 | $37.99 | $38.13 | $35.28 | 35,141 |
| 2020-03-20 | $37.92 | $38.29 | $37.90 | $38.12 | $35.27 | 14,970 |
| 2020-03-19 | $39.33 | $39.68 | $38.57 | $38.57 | $35.69 | 44,249 |
| 2020-03-18 | $39.26 | $40.35 | $39.23 | $39.75 | $36.78 | 28,579 |
| 2020-03-17 | $40.08 | $40.71 | $40.08 | $40.25 | $37.24 | 45,278 |
| 2020-03-16 | $40.15 | $40.58 | $40.15 | $40.29 | $37.28 | 20,062 |
| 2020-03-13 | $40.35 | $40.69 | $40.35 | $40.68 | $37.64 | 7,553 |
| 2020-03-12 | $40.85 | $40.86 | $40.04 | $40.37 | $37.36 | 39,949 |
| 2020-03-11 | $42.76 | $42.76 | $41.75 | $42.13 | $38.98 | 31,189 |
| 2020-03-10 | $42.80 | $42.83 | $42.62 | $42.62 | $39.44 | 8,635 |
| 2020-03-09 | $43.17 | $43.25 | $42.87 | $42.94 | $39.73 | 14,392 |
| 2020-03-06 | $43.10 | $43.10 | $42.89 | $42.92 | $39.71 | 10,887 |
| 2020-03-05 | $42.94 | $42.94 | $42.85 | $42.86 | $39.65 | 7,040 |
| 2020-03-04 | $42.92 | $42.92 | $42.80 | $42.86 | $39.66 | 21,716 |
| 2020-03-03 | $42.95 | $42.95 | $42.84 | $42.86 | $39.66 | 12,158 |
| 2020-03-02 | $42.83 | $42.93 | $42.83 | $42.86 | $39.66 | 8,131 |
| 2020-02-28 | $42.89 | $42.98 | $42.82 | $42.86 | $39.65 | 19,248 |
| 2020-02-27 | $42.89 | $42.89 | $42.82 | $42.86 | $39.66 | 3,965 |
| 2020-02-26 | $42.88 | $42.93 | $42.80 | $42.88 | $39.60 | 13,028 |
| 2020-02-25 | $42.74 | $42.92 | $42.74 | $42.87 | $39.59 | 9,249 |
| 2020-02-24 | $42.76 | $42.85 | $42.76 | $42.81 | $39.53 | 10,145 |
| 2020-02-21 | $42.60 | $42.71 | $42.60 | $42.67 | $39.40 | 9,387 |
| 2020-02-20 | $42.52 | $42.59 | $42.48 | $42.54 | $39.28 | 57,062 |
| 2020-02-19 | $42.49 | $42.51 | $42.48 | $42.51 | $39.26 | 3,303 |
| 2020-02-18 | $42.50 | $42.53 | $42.45 | $42.49 | $39.24 | 15,806 |
| 2020-02-14 | $42.44 | $42.45 | $42.42 | $42.44 | $39.19 | 11,533 |
| 2020-02-13 | $42.39 | $42.42 | $42.36 | $42.40 | $39.15 | 51,689 |
| 2020-02-12 | $42.41 | $42.41 | $42.37 | $42.40 | $39.15 | 25,559 |
| 2020-02-11 | $42.44 | $42.44 | $42.37 | $42.41 | $39.16 | 16,051 |
| 2020-02-10 | $42.39 | $42.41 | $42.38 | $42.39 | $39.15 | 6,987 |
| 2020-02-07 | $42.37 | $42.39 | $42.37 | $42.37 | $39.13 | 12,471 |
| 2020-02-06 | $42.32 | $42.34 | $42.32 | $42.33 | $39.09 | 15,661 |
| 2020-02-05 | $42.37 | $42.37 | $42.33 | $42.34 | $39.10 | 10,417 |
| 2020-02-04 | $42.43 | $42.43 | $42.37 | $42.39 | $39.15 | 56,546 |
| 2020-02-03 | $42.43 | $42.49 | $42.42 | $42.45 | $39.20 | 19,355 |
| 2020-01-31 | $42.44 | $42.46 | $42.42 | $42.46 | $39.21 | 4,621 |
| 2020-01-30 | $42.45 | $42.47 | $42.42 | $42.42 | $39.17 | 11,990 |
| 2020-01-29 | $42.46 | $42.51 | $42.44 | $42.50 | $39.17 | 9,234 |
| 2020-01-28 | $42.29 | $42.44 | $42.29 | $42.43 | $39.10 | 10,217 |
| 2020-01-27 | $42.49 | $42.49 | $42.38 | $42.46 | $39.14 | 13,148 |
| 2020-01-24 | $42.33 | $42.63 | $42.30 | $42.36 | $39.04 | 22,467 |
| 2020-01-23 | $42.30 | $42.36 | $42.28 | $42.33 | $39.01 | 8,193 |
| 2020-01-22 | $42.24 | $42.27 | $42.24 | $42.26 | $38.95 | 10,296 |
| 2020-01-21 | $42.20 | $42.25 | $42.20 | $42.24 | $38.93 | 50,704 |
| 2020-01-17 | $42.19 | $42.20 | $42.17 | $42.19 | $38.89 | 8,003 |
| 2020-01-16 | $42.17 | $42.20 | $42.16 | $42.19 | $38.88 | 9,161 |
| 2020-01-15 | $42.15 | $42.16 | $42.14 | $42.15 | $38.85 | 6,648 |
| 2020-01-14 | $42.13 | $42.13 | $42.07 | $42.10 | $38.80 | 4,335 |
| 2020-01-13 | $42.07 | $42.09 | $42.02 | $42.09 | $38.79 | 376,867 |
| 2020-01-10 | $42.06 | $42.07 | $42.06 | $42.06 | $38.76 | 4,554 |
| 2020-01-09 | $42.04 | $42.05 | $42.00 | $42.05 | $38.76 | 14,840 |
| 2020-01-08 | $42.04 | $42.06 | $42.01 | $42.06 | $38.77 | 9,613 |
| 2020-01-07 | $41.99 | $42.02 | $41.98 | $42.01 | $38.72 | 3,680 |
| 2020-01-06 | $42.07 | $42.07 | $41.95 | $41.97 | $38.68 | 3,685 |
| 2020-01-03 | $41.90 | $41.95 | $41.90 | $41.93 | $38.65 | 3,232 |
| 2020-01-02 | $41.91 | $41.91 | $41.80 | $41.83 | $38.55 | 8,825 |
| 2019-12-31 | $41.92 | $41.92 | $41.72 | $41.77 | $38.49 | 9,768 |
| 2019-12-30 | $41.91 | $41.91 | $41.85 | $41.86 | $38.58 | 10,155 |
| 2019-12-27 | $42.05 | $42.08 | $42.03 | $42.06 | $38.54 | 8,289 |
| 2019-12-26 | $42.06 | $42.06 | $41.98 | $42.03 | $38.51 | 4,884 |
| 2019-12-24 | $42.07 | $42.07 | $42.04 | $42.04 | $38.52 | 1,991 |
| 2019-12-23 | $42.02 | $42.06 | $41.99 | $42.00 | $38.49 | 7,523 |
| 2019-12-20 | $41.99 | $42.03 | $41.98 | $42.00 | $38.49 | 13,862 |
| 2019-12-19 | $42.08 | $42.08 | $41.95 | $42.03 | $38.52 | 9,407 |
| 2019-12-18 | $42.12 | $42.12 | $41.97 | $42.02 | $38.50 | 8,082 |
| 2019-12-17 | $42.02 | $42.06 | $41.97 | $42.03 | $38.51 | 10,961 |
| 2019-12-16 | $42.12 | $42.12 | $42.01 | $42.03 | $38.51 | 14,839 |
| 2019-12-13 | $42.02 | $42.10 | $42.00 | $42.05 | $38.53 | 11,475 |
| 2019-12-12 | $42.05 | $42.06 | $42.00 | $42.01 | $38.50 | 9,148 |
| 2019-12-11 | $42.01 | $42.05 | $42.00 | $42.03 | $38.52 | 16,773 |
| 2019-12-10 | $41.99 | $42.01 | $41.97 | $41.99 | $38.48 | 10,002 |
| 2019-12-09 | $41.98 | $42.02 | $41.94 | $42.01 | $38.50 | 10,537 |
| 2019-12-06 | $42.01 | $42.01 | $41.93 | $41.95 | $38.44 | 4,459 |
| 2019-12-05 | $41.96 | $41.98 | $41.95 | $41.96 | $38.45 | 10,743 |
| 2019-12-04 | $42.01 | $42.01 | $41.94 | $41.96 | $38.45 | 18,707 |
| 2019-12-03 | $41.92 | $42.02 | $41.89 | $41.96 | $38.45 | 17,034 |
| 2019-12-02 | $41.90 | $41.91 | $41.85 | $41.89 | $38.39 | 7,366 |
| 2019-11-29 | $41.96 | $41.96 | $41.88 | $41.92 | $38.41 | 2,857 |
| 2019-11-27 | $41.96 | $41.96 | $41.92 | $41.92 | $38.41 | 20,302 |
| 2019-11-26 | $42.00 | $42.07 | $42.00 | $42.04 | $38.45 | 12,287 |
| 2019-11-25 | $41.97 | $41.97 | $41.94 | $41.94 | $38.36 | 1,225 |
| 2019-11-22 | $41.97 | $41.99 | $41.93 | $41.95 | $38.37 | 16,770 |
| 2019-11-21 | $41.93 | $41.96 | $41.88 | $41.96 | $38.38 | 143,734 |
| 2019-11-20 | $41.88 | $41.92 | $41.87 | $41.91 | $38.33 | 6,189 |
| 2019-11-19 | $41.86 | $41.86 | $41.83 | $41.83 | $38.26 | 2,277 |
| 2019-11-18 | $41.82 | $41.86 | $41.82 | $41.84 | $38.26 | 14,877 |
| 2019-11-15 | $41.89 | $41.89 | $41.81 | $41.82 | $38.25 | 6,293 |
| 2019-11-14 | $41.78 | $41.81 | $41.77 | $41.81 | $38.24 | 1,996 |
| 2019-11-13 | $41.74 | $41.76 | $41.71 | $41.75 | $38.19 | 6,730 |
| 2019-11-12 | $41.70 | $41.71 | $41.70 | $41.71 | $38.15 | 5,448 |
| 2019-11-11 | $41.81 | $41.81 | $41.70 | $41.71 | $38.15 | 888 |
| 2019-11-08 | $41.68 | $41.70 | $41.68 | $41.70 | $38.14 | 4,907 |
| 2019-11-07 | $41.80 | $41.80 | $41.71 | $41.71 | $38.15 | 9,943 |
| 2019-11-06 | $41.82 | $41.85 | $41.81 | $41.85 | $38.28 | 3,521 |
| 2019-11-05 | $41.84 | $41.84 | $41.81 | $41.82 | $38.25 | 6,682 |
| 2019-11-04 | $41.93 | $41.93 | $41.88 | $41.89 | $38.31 | 5,529 |
| 2019-11-01 | $41.94 | $41.96 | $41.90 | $41.94 | $38.35 | 2,133 |
| 2019-10-31 | $41.99 | $41.99 | $41.90 | $41.93 | $38.35 | 3,177 |
| 2019-10-30 | $41.81 | $41.89 | $41.81 | $41.84 | $38.27 | 6,320 |
| 2019-10-29 | $41.86 | $41.93 | $41.86 | $41.89 | $38.23 | 3,781 |
| 2019-10-28 | $41.93 | $41.97 | $41.87 | $41.90 | $38.24 | 9,591 |
| 2019-10-25 | $41.95 | $41.97 | $41.90 | $41.90 | $38.24 | 3,796 |
| 2019-10-24 | $41.93 | $41.95 | $41.90 | $41.90 | $38.24 | 43,237 |
| 2019-10-23 | $41.95 | $41.96 | $41.90 | $41.90 | $38.24 | 3,801 |
| 2019-10-22 | $41.97 | $41.97 | $41.90 | $41.93 | $38.26 | 178,869 |
| 2019-10-21 | $41.97 | $41.98 | $41.94 | $41.96 | $38.30 | 2,945 |
| 2019-10-18 | $41.99 | $42.00 | $41.98 | $41.98 | $38.31 | 13,797 |
| 2019-10-17 | $42.01 | $42.04 | $41.92 | $41.96 | $38.30 | 5,532 |
| 2019-10-16 | $42.04 | $42.07 | $41.97 | $41.98 | $38.31 | 3,104 |
| 2019-10-15 | $41.97 | $42.07 | $41.97 | $42.03 | $38.36 | 6,754 |
| 2019-10-14 | $42.03 | $42.13 | $41.95 | $42.04 | $38.37 | 8,025 |
| 2019-10-11 | $42.15 | $42.15 | $42.05 | $42.07 | $38.40 | 6,155 |
| 2019-10-10 | $42.25 | $42.25 | $42.17 | $42.23 | $38.54 | 9,846 |
| 2019-10-09 | $42.25 | $42.25 | $42.23 | $42.25 | $38.56 | 1,400 |
| 2019-10-08 | $42.55 | $42.55 | $42.22 | $42.25 | $38.56 | 1,078 |
| 2019-10-07 | $42.20 | $42.21 | $42.13 | $42.15 | $38.46 | 5,174 |
| 2019-10-04 | $42.16 | $42.16 | $42.13 | $42.13 | $38.45 | 794 |
| 2019-10-03 | $42.05 | $42.15 | $42.02 | $42.11 | $38.43 | 4,751 |
| 2019-10-02 | $42.00 | $42.02 | $41.98 | $41.99 | $38.32 | 8,878 |
| 2019-10-01 | $41.90 | $41.97 | $41.90 | $41.94 | $38.27 | 1,131 |
| 2019-09-30 | $41.94 | $41.94 | $41.88 | $41.91 | $38.25 | 352 |
| 2019-09-27 | $42.00 | $42.02 | $41.95 | $41.99 | $38.32 | 2,335 |
| 2019-09-26 | $42.05 | $42.06 | $41.99 | $42.04 | $38.29 | 3,050 |
| 2019-09-25 | $42.12 | $42.12 | $42.07 | $42.07 | $38.32 | 7,021 |
| 2019-09-24 | $42.08 | $42.08 | $42.08 | $42.08 | $38.33 | 94 |
| 2019-09-23 | $41.95 | $42.06 | $41.95 | $42.02 | $38.27 | 2,845 |
| 2019-09-20 | $41.89 | $41.94 | $41.89 | $41.94 | $38.20 | 1,286 |
| 2019-09-19 | $41.88 | $41.88 | $41.81 | $41.87 | $38.13 | 8,306 |
| 2019-09-18 | $41.73 | $41.81 | $41.73 | $41.81 | $38.08 | 6,577 |
| 2019-09-17 | $41.70 | $41.75 | $41.70 | $41.71 | $37.99 | 1,720 |
| 2019-09-16 | $41.83 | $41.83 | $41.76 | $41.77 | $38.04 | 2,753 |
| 2019-09-13 | $41.96 | $41.96 | $41.82 | $41.82 | $38.09 | 3,899 |
| 2019-09-12 | $41.90 | $42.03 | $41.90 | $41.99 | $38.24 | 2,569 |
| 2019-09-11 | $42.08 | $42.08 | $41.93 | $41.99 | $38.24 | 10,453 |
| 2019-09-10 | $42.19 | $42.19 | $42.09 | $42.09 | $38.33 | 5,100 |
| 2019-09-09 | $42.21 | $42.24 | $42.14 | $42.14 | $38.38 | 8,676 |
| 2019-09-06 | $42.18 | $42.28 | $42.18 | $42.24 | $38.47 | 4,883 |
| 2019-09-05 | $42.36 | $42.36 | $42.22 | $42.22 | $38.45 | 4,604 |
| 2019-09-04 | $40.29 | $42.37 | $40.29 | $42.37 | $38.59 | 575 |
| 2019-09-03 | $42.31 | $42.36 | $42.31 | $42.36 | $38.58 | 5,900 |
| 2019-08-30 | $42.32 | $42.32 | $42.27 | $42.29 | $38.52 | 1,009 |
| 2019-08-29 | $42.40 | $42.40 | $42.32 | $42.35 | $38.57 | 3,815 |
| 2019-08-28 | $42.49 | $42.51 | $42.47 | $42.47 | $38.60 | 19,253 |
| 2019-08-27 | $42.41 | $42.45 | $42.41 | $42.41 | $38.55 | 939 |
| 2019-08-26 | $42.38 | $42.43 | $42.33 | $42.39 | $38.53 | 3,502 |
| 2019-08-23 | $42.36 | $42.37 | $42.36 | $42.37 | $38.51 | 362 |
| 2019-08-22 | $42.35 | $42.37 | $42.32 | $42.34 | $38.49 | 17,887 |
| 2019-08-21 | $42.39 | $42.41 | $42.36 | $42.38 | $38.52 | 1,438 |
| 2019-08-20 | $42.32 | $42.43 | $42.32 | $42.43 | $38.57 | 4,305 |
| 2019-08-19 | $44.52 | $44.52 | $42.38 | $42.39 | $38.53 | 3,841 |
| 2019-08-16 | $42.39 | $42.42 | $42.39 | $42.41 | $38.55 | 1,017 |
| 2019-08-15 | $42.52 | $42.52 | $42.39 | $42.39 | $38.53 | 5,167 |
| 2019-08-14 | $42.34 | $42.40 | $42.31 | $42.37 | $38.51 | 5,605 |
| 2019-08-13 | $42.31 | $42.31 | $42.26 | $42.28 | $38.43 | 4,870 |
| 2019-08-12 | $42.35 | $42.35 | $42.24 | $42.27 | $38.42 | 15,260 |
| 2019-08-09 | $42.18 | $42.21 | $42.09 | $42.16 | $38.32 | 2,681 |
| 2019-08-08 | $42.20 | $42.21 | $42.16 | $42.19 | $38.35 | 7,515 |
| 2019-08-07 | $42.20 | $42.29 | $42.14 | $42.19 | $38.35 | 16,127 |
| 2019-08-06 | $42.07 | $42.09 | $42.07 | $42.08 | $38.25 | 4,225 |
| 2019-08-05 | $42.11 | $42.11 | $42.02 | $42.06 | $38.23 | 3,646 |
| 2019-08-02 | $41.95 | $41.96 | $41.93 | $41.93 | $38.11 | 22,294 |
| 2019-08-01 | $41.76 | $41.92 | $41.76 | $41.88 | $38.06 | 4,442 |
| 2019-07-31 | $41.84 | $41.84 | $41.67 | $41.75 | $37.95 | 4,439 |
| 2019-07-30 | $41.87 | $41.87 | $41.75 | $41.76 | $37.96 | 7,578 |
| 2019-07-29 | $41.85 | $41.87 | $41.83 | $41.86 | $37.96 | 1,343 |
| 2019-07-26 | $41.85 | $41.87 | $41.71 | $41.86 | $37.96 | 16,743 |
| 2019-07-25 | $41.83 | $41.85 | $41.81 | $41.84 | $37.95 | 9,330 |
| 2019-07-24 | $41.81 | $41.82 | $41.79 | $41.81 | $37.92 | 3,891 |
| 2019-07-23 | $41.82 | $41.82 | $41.79 | $41.79 | $37.90 | 7,039 |
| 2019-07-22 | $41.78 | $41.81 | $41.76 | $41.79 | $37.90 | 6,968 |
| 2019-07-19 | $41.78 | $41.79 | $41.74 | $41.76 | $37.87 | 8,119 |
| 2019-07-18 | $41.76 | $41.77 | $41.73 | $41.75 | $37.86 | 4,512 |
| 2019-07-17 | $41.69 | $41.73 | $41.69 | $41.72 | $37.84 | 5,458 |
| 2019-07-16 | $41.73 | $41.73 | $41.62 | $41.67 | $37.79 | 9,264 |
| 2019-07-15 | $41.62 | $41.72 | $41.62 | $41.65 | $37.77 | 8,101 |
| 2019-07-12 | $41.64 | $41.70 | $41.64 | $41.67 | $37.79 | 4,324 |
| 2019-07-11 | $41.65 | $41.65 | $41.63 | $41.64 | $37.76 | 3,633 |
| 2019-07-10 | $41.63 | $41.69 | $41.62 | $41.63 | $37.76 | 11,150 |
| 2019-07-09 | $41.59 | $41.59 | $41.56 | $41.59 | $37.72 | 2,003 |
| 2019-07-08 | $41.59 | $41.65 | $41.56 | $41.62 | $37.75 | 9,685 |
| 2019-07-05 | $41.43 | $41.62 | $41.43 | $41.57 | $37.70 | 2,915 |
| 2019-07-03 | $41.45 | $41.57 | $41.45 | $41.55 | $37.68 | 1,339 |
| 2019-07-02 | $41.66 | $41.66 | $41.50 | $41.53 | $37.66 | 1,791 |
| 2019-07-01 | $41.55 | $41.60 | $41.49 | $41.52 | $37.66 | 10,287 |
| 2019-06-28 | $41.48 | $41.51 | $41.48 | $41.51 | $37.65 | 665 |
| 2019-06-27 | $41.59 | $41.59 | $41.49 | $41.53 | $37.67 | 2,159 |
| 2019-06-26 | $41.62 | $41.64 | $41.62 | $41.64 | $37.67 | 1,658 |
| 2019-06-25 | $41.71 | $41.71 | $41.65 | $41.65 | $37.68 | 5,101 |
| 2019-06-24 | $41.63 | $41.68 | $41.63 | $41.68 | $37.70 | 4,496 |
| 2019-06-21 | $41.65 | $41.65 | $41.54 | $41.54 | $37.58 | 1,036 |
| 2019-06-20 | $41.69 | $41.69 | $41.56 | $41.60 | $37.63 | 4,684 |
| 2019-06-19 | $41.56 | $41.63 | $41.56 | $41.58 | $37.61 | 8,386 |
| 2019-06-18 | $41.61 | $41.61 | $41.54 | $41.58 | $37.62 | 11,875 |
| 2019-06-17 | $41.57 | $41.57 | $41.55 | $41.55 | $37.59 | 597 |
| 2019-06-14 | $41.55 | $41.57 | $41.51 | $41.54 | $37.58 | 8,443 |
| 2019-06-13 | $41.52 | $41.59 | $41.50 | $41.54 | $37.58 | 5,216 |
| 2019-06-12 | $41.60 | $41.60 | $41.54 | $41.54 | $37.58 | 13,296 |
| 2019-06-11 | $41.58 | $41.58 | $41.53 | $41.55 | $37.59 | 3,606 |
| 2019-06-10 | $41.56 | $41.60 | $41.52 | $41.52 | $37.57 | 25,026 |
| 2019-06-07 | $41.66 | $41.66 | $41.58 | $41.58 | $37.61 | 4,416 |
| 2019-06-06 | $41.57 | $41.59 | $41.49 | $41.54 | $37.58 | 8,900 |
| 2019-06-05 | $41.56 | $41.57 | $41.48 | $41.53 | $37.57 | 12,129 |
| 2019-06-04 | $41.53 | $41.57 | $41.46 | $41.52 | $37.56 | 2,931 |
| 2019-06-03 | $41.48 | $41.51 | $41.48 | $41.51 | $37.56 | 908 |
| 2019-05-31 | $41.43 | $41.51 | $41.38 | $41.48 | $37.53 | 36,180 |
| 2019-05-30 | $41.46 | $41.46 | $41.33 | $41.39 | $37.45 | 19,820 |
| 2019-05-29 | $41.47 | $41.47 | $41.37 | $41.37 | $37.43 | 18,671 |
| 2019-05-28 | $41.33 | $41.39 | $41.33 | $41.37 | $37.42 | 16,231 |
| 2019-05-24 | $41.34 | $41.36 | $41.30 | $41.34 | $37.40 | 14,689 |
| 2019-05-23 | $41.31 | $41.37 | $41.31 | $41.34 | $37.40 | 11,635 |
| 2019-05-22 | $41.34 | $41.36 | $41.31 | $41.32 | $37.31 | 24,212 |
| 2019-05-21 | $41.39 | $41.39 | $41.33 | $41.33 | $37.32 | 7,902 |
| 2019-05-20 | $41.38 | $41.41 | $41.32 | $41.37 | $37.35 | 16,549 |
| 2019-05-17 | $41.35 | $41.36 | $41.35 | $41.35 | $37.34 | 984 |
| 2019-05-16 | $41.35 | $41.37 | $41.32 | $41.37 | $37.35 | 60,793 |
| 2019-05-15 | $41.31 | $41.39 | $41.31 | $41.34 | $37.33 | 10,108 |
| 2019-05-14 | $41.27 | $41.32 | $41.23 | $41.28 | $37.27 | 7,976 |
| 2019-05-13 | $41.30 | $41.31 | $41.24 | $41.28 | $37.27 | 11,315 |
| 2019-05-10 | $41.21 | $41.22 | $41.18 | $41.19 | $37.19 | 9,866 |
| 2019-05-09 | $41.22 | $41.22 | $41.11 | $41.16 | $37.16 | 11,253 |
| 2019-05-08 | $41.17 | $41.17 | $41.08 | $41.11 | $37.12 | 7,810 |
| 2019-05-07 | $41.15 | $41.15 | $41.04 | $41.11 | $37.12 | 9,532 |
| 2019-05-06 | $41.06 | $41.16 | $41.03 | $41.10 | $37.11 | 5,879 |
| 2019-05-03 | $41.04 | $41.04 | $41.00 | $41.00 | $37.02 | 9,997 |
| 2019-05-02 | $41.01 | $41.01 | $40.95 | $40.95 | $36.98 | 8,825 |
| 2019-05-01 | $41.05 | $41.06 | $40.93 | $40.93 | $36.96 | 20,129 |
| 2019-04-30 | $40.97 | $41.03 | $40.97 | $40.97 | $37.00 | 6,999 |
| 2019-04-29 | $40.90 | $41.00 | $40.90 | $40.96 | $36.98 | 19,357 |
| 2019-04-26 | $40.86 | $41.02 | $40.80 | $40.94 | $36.96 | 23,995 |
| 2019-04-25 | $40.84 | $40.99 | $40.83 | $40.83 | $36.87 | 13,950 |
| 2019-04-24 | $40.78 | $40.82 | $40.77 | $40.80 | $36.84 | 5,996 |
| 2019-04-23 | $40.79 | $41.00 | $40.78 | $40.85 | $36.80 | 18,629 |
| 2019-04-22 | $40.84 | $40.85 | $40.81 | $40.81 | $36.77 | 2,434 |
| 2019-04-18 | $40.82 | $40.83 | $40.79 | $40.79 | $36.75 | 1,368 |
| 2019-04-17 | $40.84 | $40.95 | $40.81 | $40.81 | $36.77 | 9,474 |
| 2019-04-16 | $40.82 | $40.85 | $40.82 | $40.83 | $36.79 | 861 |
| 2019-04-15 | $40.81 | $40.81 | $40.81 | $40.81 | $36.77 | 74 |
| 2019-04-12 | $40.78 | $40.83 | $40.78 | $40.82 | $36.78 | 466 |
| 2019-04-11 | $40.84 | $40.84 | $40.80 | $40.80 | $36.76 | 614 |
| 2019-04-10 | $40.94 | $40.94 | $40.82 | $40.85 | $36.80 | 14,154 |
| 2019-04-09 | $40.80 | $40.82 | $40.75 | $40.82 | $36.78 | 3,723 |
| 2019-04-08 | $40.73 | $40.77 | $40.73 | $40.77 | $36.73 | 1,041 |
| 2019-04-05 | $40.79 | $40.79 | $40.76 | $40.78 | $36.74 | 803 |
| 2019-04-04 | $40.73 | $40.79 | $40.73 | $40.76 | $36.72 | 3,209 |
| 2019-04-03 | $40.81 | $40.81 | $40.81 | $40.81 | $36.76 | 127 |
| 2019-04-02 | $40.76 | $40.81 | $40.76 | $40.81 | $36.76 | 8,347 |
| 2019-04-01 | $40.84 | $40.89 | $40.84 | $40.85 | $36.80 | 2,644 |
| 2019-03-29 | $40.85 | $40.85 | $40.85 | $40.85 | $36.80 | 18 |
| 2019-03-28 | $40.95 | $40.95 | $40.80 | $40.83 | $36.78 | 8,876 |
| 2019-03-27 | $40.80 | $40.80 | $40.78 | $40.78 | $36.74 | 188 |
| 2019-03-26 | $40.76 | $40.76 | $40.73 | $40.76 | $36.72 | 2,121 |
| 2019-03-25 | $40.85 | $40.85 | $40.73 | $40.73 | $36.69 | 471 |
| 2019-03-22 | $40.73 | $40.90 | $40.73 | $40.85 | $36.73 | 16,073 |
| 2019-03-21 | $40.64 | $40.64 | $40.62 | $40.62 | $36.52 | 1,278 |
| 2019-03-20 | $40.59 | $40.61 | $40.59 | $40.61 | $36.51 | 1,131 |
| 2019-03-19 | $40.68 | $40.68 | $40.56 | $40.58 | $36.48 | 781 |
| 2019-03-18 | $40.56 | $40.56 | $40.54 | $40.54 | $36.45 | 2,335 |
| 2019-03-15 | $40.51 | $40.54 | $40.46 | $40.51 | $36.42 | 6,240 |
| 2019-03-14 | $40.54 | $40.55 | $40.46 | $40.51 | $36.42 | 1,087 |
| 2019-03-13 | $40.51 | $40.51 | $40.49 | $40.49 | $36.41 | 1,670 |
| 2019-03-12 | $40.49 | $40.49 | $40.49 | $40.49 | $36.41 | 80 |
| 2019-03-11 | $40.48 | $40.48 | $40.47 | $40.47 | $36.39 | 1,310 |
| 2019-03-08 | $40.45 | $40.46 | $40.42 | $40.42 | $36.34 | 11,260 |
| 2019-03-07 | $40.39 | $40.39 | $40.35 | $40.35 | $36.28 | 617 |
| 2019-03-06 | $40.35 | $40.35 | $40.33 | $40.33 | $36.26 | 965 |
| 2019-03-05 | $40.31 | $40.39 | $40.30 | $40.33 | $36.26 | 4,725 |
| 2019-03-04 | $40.27 | $40.34 | $40.27 | $40.30 | $36.23 | 2,653 |
| 2019-03-01 | $40.42 | $40.42 | $40.30 | $40.32 | $36.25 | 402 |
| 2019-02-28 | $40.34 | $40.38 | $40.34 | $40.34 | $36.27 | 1,248 |
| 2019-02-27 | $40.34 | $40.34 | $40.34 | $40.34 | $36.27 | 341 |
| 2019-02-26 | $40.47 | $40.47 | $40.30 | $40.32 | $36.25 | 162,636 |
| 2019-02-25 | $40.31 | $40.31 | $40.31 | $40.31 | $36.24 | 84 |
| 2019-02-22 | $40.42 | $40.42 | $40.40 | $40.40 | $36.23 | 1,107 |
| 2019-02-21 | $40.42 | $40.42 | $40.38 | $40.38 | $36.22 | 1,700 |
| 2019-02-20 | $40.41 | $40.42 | $40.41 | $40.42 | $36.25 | 7,072 |
| 2019-02-19 | $40.36 | $40.36 | $40.36 | $40.36 | $36.20 | 50 |
| 2019-02-15 | $40.35 | $40.36 | $40.33 | $40.33 | $36.17 | 5,617 |
| 2019-02-14 | $40.46 | $40.46 | $40.22 | $40.34 | $36.18 | 23,600 |
| 2019-02-13 | $40.27 | $40.30 | $40.27 | $40.30 | $36.14 | 1,800 |
| 2019-02-12 | $40.30 | $40.30 | $40.30 | $40.30 | $36.14 | 90 |
| 2019-02-11 | $40.29 | $40.33 | $40.29 | $40.29 | $36.14 | 12,766 |
| 2019-02-08 | $40.24 | $40.26 | $40.23 | $40.23 | $36.08 | 2,241 |
| 2019-02-07 | $40.18 | $40.18 | $40.15 | $40.15 | $36.01 | 104 |
| 2019-02-06 | $40.13 | $40.13 | $40.13 | $40.13 | $35.99 | 0 |
| 2019-02-05 | $40.15 | $40.15 | $40.09 | $40.13 | $35.99 | 6,000 |
| 2019-02-04 | $40.17 | $40.18 | $40.15 | $40.15 | $36.01 | 14,354 |
| 2019-02-01 | $40.13 | $40.14 | $40.12 | $40.14 | $36.00 | 772 |
| 2019-01-31 | $40.05 | $40.09 | $40.05 | $40.09 | $35.95 | 1,606 |
| 2019-01-30 | $40.04 | $40.06 | $40.04 | $40.05 | $35.92 | 2,560 |
| 2019-01-29 | $39.99 | $40.05 | $39.99 | $40.03 | $35.90 | 15,010 |
| 2019-01-28 | $39.99 | $39.99 | $39.99 | $39.99 | $35.86 | 14,394 |
| 2019-01-25 | $39.98 | $40.11 | $39.96 | $39.96 | $35.84 | 11,908 |
| 2019-01-24 | $40.11 | $40.11 | $39.97 | $39.98 | $35.85 | 725 |
| 2019-01-23 | $40.10 | $40.10 | $40.07 | $40.07 | $35.87 | 744 |
| 2019-01-22 | $40.08 | $40.08 | $40.08 | $40.08 | $35.88 | 0 |
| 2019-01-18 | $40.07 | $40.07 | $40.07 | $40.07 | $35.88 | 0 |
| 2019-01-17 | $40.07 | $40.07 | $40.07 | $40.07 | $35.88 | 0 |
| 2019-01-16 | $40.06 | $40.07 | $40.06 | $40.07 | $35.88 | 2,088 |
| 2019-01-15 | $40.12 | $40.12 | $40.05 | $40.07 | $35.87 | 11,176 |
| 2019-01-14 | $40.01 | $40.07 | $40.01 | $40.04 | $35.85 | 7,753 |
| 2019-01-11 | $40.01 | $40.01 | $39.96 | $39.96 | $35.78 | 12,388 |
| 2019-01-10 | $40.02 | $40.02 | $39.97 | $39.97 | $35.79 | 252 |
| 2019-01-09 | $40.03 | $40.05 | $40.00 | $40.00 | $35.81 | 3,200 |
| 2019-01-08 | $40.03 | $40.03 | $40.03 | $40.03 | $35.84 | 15 |
| 2019-01-07 | $40.03 | $40.03 | $40.03 | $40.03 | $35.84 | 157 |
| 2019-01-04 | $40.02 | $40.02 | $39.96 | $40.02 | $35.83 | 1,713 |
| 2019-01-03 | $40.01 | $40.06 | $40.01 | $40.02 | $35.83 | 3,001 |
| 2019-01-02 | $39.95 | $39.95 | $39.90 | $39.90 | $35.73 | 3,772 |
| 2018-12-31 | $39.90 | $39.90 | $39.89 | $39.89 | $35.72 | 257 |
| 2018-12-28 | $39.83 | $39.88 | $39.83 | $39.88 | $35.71 | 3,970 |
| 2018-12-27 | $39.85 | $39.85 | $39.85 | $39.85 | $35.68 | 1 |
| 2018-12-26 | $39.87 | $39.87 | $39.84 | $39.84 | $35.67 | 3,772 |
| 2018-12-24 | $39.84 | $39.84 | $39.84 | $39.84 | $35.67 | 0 |
| 2018-12-21 | $39.77 | $39.77 | $39.77 | $39.77 | $35.61 | 0 |
| 2018-12-20 | $39.77 | $39.77 | $39.77 | $39.77 | $35.61 | 64,796 |
| 2018-12-19 | $39.84 | $39.86 | $39.84 | $39.84 | $35.57 | 1,500 |
| 2018-12-18 | $39.72 | $39.72 | $39.72 | $39.72 | $35.45 | 0 |
| 2018-12-17 | $39.73 | $39.73 | $39.73 | $39.73 | $35.46 | 0 |
| 2018-12-14 | $39.69 | $39.72 | $39.69 | $39.72 | $35.45 | 1,500 |
| 2018-12-13 | $39.73 | $39.73 | $39.73 | $39.73 | $35.46 | 0 |
| 2018-12-12 | $39.78 | $39.78 | $39.78 | $39.78 | $35.51 | 0 |
| 2018-12-11 | $39.78 | $39.78 | $39.78 | $39.78 | $35.51 | 9,428 |
| 2018-12-10 | $39.78 | $39.78 | $39.78 | $39.78 | $35.51 | 1 |
| 2018-12-07 | $39.58 | $39.58 | $39.58 | $39.58 | $35.33 | 0 |
| 2018-12-06 | $39.58 | $39.58 | $39.58 | $39.58 | $35.33 | 2,269 |
| 2018-12-04 | $39.56 | $39.58 | $39.56 | $39.58 | $35.33 | 2,269 |
| 2018-12-03 | $39.42 | $39.42 | $39.42 | $39.42 | $35.19 | 0 |
| 2018-11-30 | $39.42 | $39.42 | $39.42 | $39.42 | $35.19 | 0 |
| 2018-11-29 | $39.42 | $39.42 | $39.42 | $39.42 | $35.19 | 1,040 |
| 2018-11-28 | $39.37 | $39.37 | $39.37 | $39.37 | $35.15 | 0 |
| 2018-11-27 | $39.37 | $39.37 | $39.37 | $39.37 | $35.15 | 1 |
| 2018-11-26 | $39.37 | $39.37 | $39.37 | $39.37 | $35.15 | 1 |
| 2018-11-23 | $39.37 | $39.37 | $39.37 | $39.37 | $35.15 | 299 |
| 2018-11-21 | $39.32 | $39.32 | $39.32 | $39.32 | $35.10 | 0 |
| 2018-11-20 | $39.32 | $39.32 | $39.32 | $39.32 | $35.10 | 0 |
| 2018-11-19 | $39.32 | $39.32 | $39.32 | $39.32 | $35.04 | 0 |
| 2018-11-16 | $39.32 | $39.32 | $39.32 | $39.32 | $35.04 | 300 |
| 2018-11-15 | $39.27 | $39.27 | $39.27 | $39.27 | $34.99 | 1,001 |
| 2018-11-14 | $39.25 | $39.25 | $39.25 | $39.25 | $34.98 | 25 |
| 2018-11-13 | $39.25 | $39.25 | $39.25 | $39.25 | $34.98 | 0 |
| 2018-11-12 | $39.25 | $39.25 | $39.25 | $39.25 | $34.98 | 1,000 |
| 2018-11-09 | $39.09 | $39.09 | $39.09 | $39.09 | $34.83 | 0 |
| 2018-11-08 | $39.09 | $39.09 | $39.08 | $39.09 | $34.83 | 10,239 |
| 2018-11-07 | $39.08 | $39.08 | $39.08 | $39.08 | $34.82 | 0 |
| 2018-11-06 | $39.08 | $39.08 | $39.08 | $39.08 | $34.82 | 0 |
| 2018-11-05 | $39.08 | $39.08 | $39.08 | $39.08 | $34.82 | 0 |
| 2018-11-02 | $39.10 | $39.10 | $39.08 | $39.08 | $34.82 | 2,000 |
| 2018-11-01 | $39.21 | $39.21 | $39.21 | $39.21 | $34.94 | 0 |
| 2018-10-31 | $39.21 | $39.21 | $39.21 | $39.21 | $34.94 | 0 |
| 2018-10-30 | $39.24 | $39.24 | $39.21 | $39.21 | $34.94 | 640,130 |
| 2018-10-29 | $39.24 | $39.24 | $39.24 | $39.24 | $34.97 | 1 |
| 2018-10-26 | $39.24 | $39.24 | $39.24 | $39.24 | $34.97 | 0 |
| 2018-10-25 | $39.24 | $39.24 | $39.24 | $39.24 | $34.97 | 0 |
| 2018-10-24 | $39.30 | $39.30 | $39.24 | $39.24 | $34.97 | 369 |
| 2018-10-23 | $39.20 | $39.28 | $39.20 | $39.28 | $35.00 | 652,922 |
| 2018-10-22 | $39.19 | $39.19 | $39.19 | $39.19 | $34.92 | 0 |
| 2018-10-19 | $39.19 | $39.19 | $39.19 | $39.19 | $34.89 | 0 |
| 2018-10-18 | $39.19 | $39.19 | $39.19 | $39.19 | $34.89 | 0 |
| 2018-10-17 | $39.19 | $39.19 | $39.19 | $39.19 | $34.89 | 0 |
| 2018-10-16 | $39.19 | $39.19 | $39.19 | $39.19 | $34.89 | 450,000 |
| 2018-10-15 | $39.17 | $39.17 | $39.17 | $39.17 | $34.87 | 1 |
| 2018-10-12 | $39.17 | $39.17 | $39.17 | $39.17 | $34.87 | 0 |
| 2018-10-11 | $39.16 | $39.18 | $39.09 | $39.17 | $34.87 | 4,388 |
| 2018-10-10 | $39.19 | $39.19 | $39.19 | $39.19 | $34.89 | 300,026 |
| 2018-10-09 | $39.40 | $39.40 | $39.40 | $39.40 | $35.08 | 0 |
| 2018-10-08 | $39.40 | $39.40 | $39.40 | $39.40 | $35.08 | 178 |
| 2018-10-05 | $39.40 | $39.40 | $39.40 | $39.40 | $35.08 | 14 |
| 2018-10-04 | $39.40 | $39.40 | $39.40 | $39.40 | $35.08 | 12 |
| 2018-10-03 | $39.40 | $39.40 | $39.40 | $39.40 | $35.08 | 513 |
| 2018-10-02 | $39.45 | $39.46 | $39.45 | $39.46 | $35.13 | 250,172 |
| 2018-10-01 | $39.44 | $39.44 | $39.44 | $39.44 | $35.11 | 12 |
| 2018-09-28 | $39.44 | $39.44 | $39.44 | $39.44 | $35.11 | 104 |
| 2018-09-27 | $39.37 | $39.37 | $39.37 | $39.37 | $35.04 | 0 |
| 2018-09-26 | $39.37 | $39.37 | $39.37 | $39.37 | $35.04 | 170 |
| 2018-09-25 | $39.41 | $39.41 | $39.41 | $39.41 | $35.09 | 17 |
| 2018-09-24 | $39.41 | $39.41 | $39.41 | $39.41 | $35.09 | 258 |
| 2018-09-21 | $39.41 | $39.41 | $39.41 | $39.41 | $35.09 | 175 |
| 2018-09-20 | $39.49 | $39.49 | $39.49 | $39.49 | $35.08 | 106 |
| 2018-09-19 | $39.52 | $39.52 | $39.52 | $39.52 | $35.11 | 1,381 |
| 2018-09-18 | $39.55 | $39.55 | $39.55 | $39.55 | $35.13 | 253 |
| 2018-09-17 | $39.56 | $39.58 | $39.56 | $39.58 | $35.16 | 3,423 |
| 2018-09-14 | $39.60 | $39.60 | $39.58 | $39.58 | $35.16 | 1,163 |
| 2018-09-13 | $39.62 | $39.62 | $39.60 | $39.61 | $35.19 | 2,875 |
| 2018-09-12 | $39.63 | $39.63 | $39.63 | $39.63 | $35.21 | 0 |
| 2018-09-11 | $39.63 | $39.63 | $39.63 | $39.63 | $35.21 | 1 |
| 2018-09-10 | $39.63 | $39.63 | $39.63 | $39.63 | $35.21 | 26 |
| 2018-09-07 | $39.63 | $39.63 | $39.63 | $39.63 | $35.21 | 1,000 |
| 2018-09-06 | $39.66 | $39.66 | $39.66 | $39.66 | $35.23 | 0 |
| 2018-09-05 | $39.66 | $39.66 | $39.66 | $39.66 | $35.23 | 0 |
| 2018-09-04 | $39.66 | $39.66 | $39.66 | $39.66 | $35.23 | 0 |
| 2018-08-31 | $39.66 | $39.66 | $39.66 | $39.66 | $35.23 | 0 |
| 2018-08-30 | $39.66 | $39.66 | $39.66 | $39.66 | $35.23 | 0 |
| 2018-08-29 | $39.66 | $39.66 | $39.66 | $39.66 | $35.23 | 12 |
| 2018-08-28 | $39.66 | $39.66 | $39.66 | $39.66 | $35.23 | 0 |
| 2018-08-27 | $39.66 | $39.66 | $39.66 | $39.66 | $35.23 | 0 |
| 2018-08-24 | $39.66 | $39.66 | $39.66 | $39.66 | $35.23 | 0 |
| 2018-08-23 | $39.66 | $39.66 | $39.66 | $39.66 | $35.23 | 11 |
| 2018-08-22 | $39.66 | $39.66 | $39.66 | $39.66 | $35.23 | 0 |
| 2018-08-21 | $39.66 | $39.66 | $39.66 | $39.66 | $35.23 | 100 |
| 2018-08-20 | $39.80 | $39.80 | $39.80 | $39.80 | $35.29 | 0 |
| 2018-08-17 | $39.80 | $39.80 | $39.80 | $39.80 | $35.29 | 100 |
| 2018-08-16 | $39.78 | $39.78 | $39.78 | $39.78 | $35.27 | 0 |
| 2018-08-15 | $39.78 | $39.78 | $39.78 | $39.78 | $35.27 | 197 |
| 2018-08-14 | $39.70 | $39.70 | $39.70 | $39.70 | $35.20 | 2 |
| 2018-08-13 | $39.70 | $39.70 | $39.70 | $39.70 | $35.20 | 0 |
| 2018-08-10 | $39.70 | $39.70 | $39.70 | $39.70 | $35.20 | 4 |
| 2018-08-09 | $39.70 | $39.70 | $39.70 | $39.70 | $35.20 | 200 |
| 2018-08-08 | $39.73 | $39.73 | $39.73 | $39.73 | $35.23 | 0 |
| 2018-08-07 | $39.73 | $39.73 | $39.73 | $39.73 | $35.23 | 0 |
| 2018-08-06 | $39.73 | $39.73 | $39.73 | $39.73 | $35.23 | 0 |
| 2018-08-03 | $39.73 | $39.73 | $39.73 | $39.73 | $35.23 | 0 |
| 2018-08-02 | $39.73 | $39.73 | $39.73 | $39.73 | $35.23 | 0 |
| 2018-08-01 | $39.73 | $39.73 | $39.73 | $39.73 | $35.23 | 0 |
| 2018-07-31 | $39.73 | $39.73 | $39.73 | $39.73 | $35.23 | 11 |
| 2018-07-30 | $39.73 | $39.73 | $39.73 | $39.73 | $35.23 | 0 |
| 2018-07-27 | $39.73 | $39.73 | $39.73 | $39.73 | $35.23 | 0 |
| 2018-07-26 | $39.73 | $39.73 | $39.73 | $39.73 | $35.23 | 0 |
| 2018-07-25 | $39.73 | $39.73 | $39.73 | $39.73 | $35.23 | 11 |
| 2018-07-24 | $39.73 | $39.73 | $39.73 | $39.73 | $35.23 | 0 |
| 2018-07-23 | $39.75 | $39.75 | $39.73 | $39.73 | $35.23 | 2,500 |
| 2018-07-20 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-07-19 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-07-18 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-07-17 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-07-16 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-07-13 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-07-12 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-07-11 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-07-10 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-07-09 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-07-06 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-07-05 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 10 |
| 2018-07-03 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-07-02 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-06-29 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 10 |
| 2018-06-28 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 0 |
| 2018-06-27 | $39.65 | $39.65 | $39.65 | $39.65 | $35.08 | 1,000 |
| 2018-06-26 | $39.66 | $39.66 | $39.66 | $39.66 | $35.09 | 0 |
| 2018-06-25 | $39.58 | $39.58 | $39.58 | $39.58 | $35.03 | 10 |
| 2018-06-22 | $39.66 | $39.66 | $39.66 | $39.66 | $35.09 | 0 |
| 2018-06-21 | $39.66 | $39.66 | $39.66 | $39.66 | $35.09 | 0 |
| 2018-06-20 | $39.66 | $39.66 | $39.66 | $39.66 | $35.03 | 0 |
| 2018-06-19 | $39.66 | $39.66 | $39.66 | $39.66 | $35.03 | 0 |
| 2018-06-18 | $39.66 | $39.66 | $39.66 | $39.66 | $35.03 | 0 |
| 2018-06-15 | $39.66 | $39.66 | $39.66 | $39.66 | $35.03 | 0 |
| 2018-06-14 | $39.66 | $39.66 | $39.66 | $39.66 | $35.03 | 0 |
| 2018-06-13 | $39.66 | $39.66 | $39.66 | $39.66 | $35.03 | 0 |
| 2018-06-12 | $39.66 | $39.66 | $39.66 | $39.66 | $35.03 | 0 |
| 2018-06-11 | $39.66 | $39.66 | $39.66 | $39.66 | $35.03 | 0 |
| 2018-06-08 | $39.66 | $39.66 | $39.66 | $39.66 | $35.03 | 0 |
| 2018-06-07 | $39.65 | $39.66 | $39.65 | $39.66 | $35.03 | 2,000 |
| 2018-06-06 | $39.63 | $39.63 | $39.63 | $39.63 | $35.00 | 1 |
| 2018-06-05 | $39.63 | $39.63 | $39.63 | $39.63 | $35.00 | 0 |
| 2018-06-04 | $39.63 | $39.63 | $39.63 | $39.63 | $35.00 | 0 |
| 2018-06-01 | $39.66 | $39.66 | $39.63 | $39.63 | $35.00 | 2,900 |
| 2018-05-31 | $39.68 | $39.68 | $39.68 | $39.68 | $35.04 | 1 |
| 2018-05-30 | $39.70 | $39.70 | $39.68 | $39.68 | $35.04 | 208 |
| 2018-05-29 | $39.72 | $39.72 | $39.72 | $39.72 | $35.08 | 701 |
| 2018-05-25 | $39.57 | $39.64 | $39.55 | $39.64 | $35.01 | 7,000 |
| 2018-05-24 | $39.53 | $39.53 | $39.53 | $39.53 | $34.91 | 1 |
| 2018-05-23 | $39.53 | $39.53 | $39.53 | $39.53 | $34.91 | 9 |
| 2018-05-22 | $39.53 | $39.53 | $39.53 | $39.53 | $34.91 | 0 |
| 2018-05-21 | $39.53 | $39.53 | $39.53 | $39.53 | $34.91 | 550 |
| 2018-05-18 | $39.73 | $39.73 | $39.73 | $39.73 | $35.03 | 0 |
| 2018-05-17 | $39.73 | $39.73 | $39.73 | $39.73 | $35.03 | 0 |
| 2018-05-16 | $39.73 | $39.73 | $39.73 | $39.73 | $35.03 | 0 |
| 2018-05-15 | $39.72 | $39.73 | $39.68 | $39.73 | $35.03 | 850 |
| 2018-05-14 | $39.75 | $39.75 | $39.75 | $39.75 | $35.05 | 0 |
| 2018-05-11 | $39.75 | $39.75 | $39.75 | $39.75 | $35.05 | 0 |
| 2018-05-10 | $39.75 | $39.75 | $39.75 | $39.75 | $35.05 | 0 |
| 2018-05-09 | $39.75 | $39.75 | $39.75 | $39.75 | $35.05 | 0 |
| 2018-05-08 | $39.75 | $39.75 | $39.75 | $39.75 | $35.05 | 100 |
| 2018-05-07 | $39.55 | $39.55 | $39.55 | $39.55 | $34.87 | 0 |
| 2018-05-04 | $39.55 | $39.55 | $39.55 | $39.55 | $34.87 | 0 |
| 2018-05-03 | $39.55 | $39.55 | $39.55 | $39.55 | $34.87 | 0 |
| 2018-05-02 | $39.55 | $39.55 | $39.55 | $39.55 | $34.87 | 206 |
| 2018-05-01 | $39.64 | $39.64 | $39.64 | $39.64 | $34.95 | 11 |
| 2018-04-30 | $39.64 | $39.64 | $39.64 | $39.64 | $34.95 | 0 |
| 2018-04-27 | $39.64 | $39.64 | $39.64 | $39.64 | $34.95 | 0 |
| 2018-04-26 | $39.64 | $39.64 | $39.62 | $39.64 | $34.95 | 806 |
| 2018-04-25 | $39.60 | $39.60 | $39.60 | $39.60 | $34.91 | 181 |
| 2018-04-24 | $39.57 | $39.57 | $39.57 | $39.57 | $34.89 | 170 |
| 2018-04-23 | $39.73 | $39.73 | $39.73 | $39.73 | $35.03 | 0 |
| 2018-04-20 | $39.71 | $39.73 | $39.71 | $39.73 | $34.96 | 1,610 |
| 2018-04-19 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 0 |
| 2018-04-18 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 1 |
| 2018-04-17 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 0 |
| 2018-04-16 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 0 |
| 2018-04-13 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 1 |
| 2018-04-12 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 0 |
| 2018-04-11 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 0 |
| 2018-04-10 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 0 |
| 2018-04-09 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 0 |
| 2018-04-06 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 0 |
| 2018-04-05 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 0 |
| 2018-04-04 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 1 |
| 2018-04-03 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 0 |
| 2018-04-02 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 1 |
| 2018-03-29 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 0 |
| 2018-03-28 | $39.64 | $39.64 | $39.64 | $39.64 | $34.88 | 100 |
| 2018-03-27 | $39.53 | $39.53 | $39.53 | $39.53 | $34.78 | 3 |
| 2018-03-26 | $39.53 | $39.53 | $39.53 | $39.53 | $34.78 | 9 |
| 2018-03-23 | $39.53 | $39.53 | $39.53 | $39.53 | $34.78 | 0 |
| 2018-03-22 | $39.53 | $39.53 | $39.53 | $39.53 | $34.78 | 100 |
| 2018-03-21 | $39.59 | $39.62 | $39.59 | $39.62 | $34.81 | 3,258 |
| 2018-03-20 | $39.65 | $39.65 | $39.65 | $39.65 | $34.83 | 203 |
| 2018-03-19 | $39.59 | $39.59 | $39.59 | $39.59 | $34.78 | 0 |
| 2018-03-16 | $39.59 | $39.59 | $39.59 | $39.59 | $34.78 | 0 |
| 2018-03-15 | $39.60 | $39.60 | $39.59 | $39.59 | $34.78 | 1,000 |
| 2018-03-14 | $39.59 | $39.59 | $39.59 | $39.59 | $34.78 | 200 |
| 2018-03-13 | $39.57 | $39.57 | $39.57 | $39.57 | $34.76 | 0 |
| 2018-03-12 | $39.57 | $39.57 | $39.57 | $39.57 | $34.76 | 0 |
| 2018-03-09 | $39.60 | $39.60 | $39.57 | $39.57 | $34.76 | 400 |
| 2018-03-08 | $39.57 | $39.57 | $39.57 | $39.57 | $34.76 | 0 |
| 2018-03-07 | $39.69 | $42.46 | $39.57 | $39.57 | $34.76 | 1,350 |
| 2018-03-06 | $39.65 | $39.65 | $39.65 | $39.65 | $34.83 | 0 |
| 2018-03-05 | $39.65 | $39.65 | $39.65 | $39.65 | $34.83 | 0 |
| 2018-03-02 | $39.65 | $39.65 | $39.65 | $39.65 | $34.83 | 9 |
| 2018-03-01 | $39.65 | $39.65 | $39.65 | $39.65 | $34.83 | 1 |
| 2018-02-28 | $39.65 | $39.65 | $39.65 | $39.65 | $34.83 | 0 |
| 2018-02-27 | $39.65 | $39.65 | $39.65 | $39.65 | $34.83 | 0 |
| 2018-02-26 | $39.65 | $39.65 | $39.65 | $39.65 | $34.83 | 10 |
| 2018-02-23 | $39.65 | $39.65 | $39.65 | $39.65 | $34.83 | 0 |
| 2018-02-22 | $39.65 | $39.65 | $39.65 | $39.65 | $34.83 | 0 |
| 2018-02-21 | $39.62 | $39.65 | $39.62 | $39.65 | $34.76 | 700 |
| 2018-02-20 | $39.62 | $39.62 | $39.62 | $39.62 | $34.74 | 0 |
| 2018-02-16 | $39.60 | $39.62 | $39.60 | $39.62 | $34.74 | 1,100 |
| 2018-02-15 | $39.57 | $39.58 | $39.57 | $39.58 | $34.70 | 600 |
| 2018-02-14 | $39.58 | $39.58 | $39.56 | $39.56 | $34.69 | 2,000 |
| 2018-02-13 | $39.70 | $39.70 | $39.70 | $39.70 | $34.81 | 0 |
| 2018-02-12 | $39.70 | $39.70 | $39.70 | $39.70 | $34.81 | 0 |
| 2018-02-09 | $39.70 | $39.70 | $39.70 | $39.70 | $34.81 | 0 |
| 2018-02-08 | $39.70 | $39.70 | $39.70 | $39.70 | $34.81 | 0 |
| 2018-02-07 | $39.70 | $39.70 | $39.70 | $39.70 | $34.81 | 150 |
| 2018-02-06 | $39.67 | $39.67 | $39.67 | $39.67 | $34.78 | 298 |
| 2018-02-05 | $39.66 | $39.66 | $39.66 | $39.66 | $34.77 | 0 |
| 2018-02-02 | $39.65 | $39.66 | $39.65 | $39.66 | $34.77 | 348 |
| 2018-02-01 | $39.75 | $39.80 | $39.75 | $39.75 | $34.85 | 350 |
| 2018-01-31 | $39.87 | $39.87 | $39.87 | $39.87 | $34.96 | 550 |
| 2018-01-30 | $39.92 | $39.92 | $39.92 | $39.92 | $35.00 | 7 |
| 2018-01-29 | $39.92 | $39.92 | $39.92 | $39.92 | $35.00 | 250 |
| 2018-01-26 | $40.15 | $40.15 | $39.94 | $39.94 | $35.02 | 1,590 |
| 2018-01-25 | $40.27 | $40.27 | $40.24 | $40.27 | $35.31 | 378 |
| 2018-01-24 | $40.15 | $40.16 | $40.15 | $40.16 | $35.21 | 1,657 |
| 2018-01-23 | $40.16 | $40.16 | $40.16 | $40.16 | $35.21 | 200 |
| 2018-01-22 | $40.16 | $40.16 | $40.16 | $40.16 | $35.21 | 0 |
| 2018-01-19 | $40.16 | $40.16 | $40.16 | $40.16 | $35.15 | 375 |
| 2018-01-18 | $40.17 | $40.17 | $40.17 | $40.17 | $35.16 | 50 |
| 2018-01-17 | $40.17 | $40.17 | $40.17 | $40.17 | $35.16 | 299 |
| 2018-01-16 | $40.06 | $40.06 | $40.06 | $40.06 | $35.06 | 0 |
| 2018-01-12 | $40.05 | $40.06 | $40.05 | $40.06 | $35.06 | 200 |
| 2018-01-11 | $40.19 | $40.19 | $40.19 | $40.19 | $35.18 | 0 |
| 2018-01-10 | $40.18 | $40.19 | $40.18 | $40.19 | $35.18 | 900 |
| 2018-01-09 | $40.29 | $40.29 | $40.29 | $40.29 | $35.26 | 11 |
| 2018-01-08 | $40.29 | $40.29 | $40.29 | $40.29 | $35.26 | 204 |
| 2018-01-05 | $40.34 | $40.34 | $40.34 | $40.34 | $35.31 | 0 |
| 2018-01-04 | $40.34 | $40.34 | $40.34 | $40.34 | $35.31 | 0 |
| 2018-01-03 | $40.34 | $40.34 | $40.34 | $40.34 | $35.31 | 203 |
| 2018-01-02 | $40.18 | $40.18 | $40.18 | $40.18 | $35.17 | 205 |
| 2017-12-29 | $40.17 | $40.17 | $40.17 | $40.17 | $35.16 | 0 |
| 2017-12-28 | $40.17 | $40.17 | $40.17 | $40.17 | $35.16 | 200 |
| 2017-12-27 | $40.21 | $40.21 | $40.21 | $40.21 | $35.19 | 350 |
| 2017-12-26 | $40.08 | $40.08 | $40.08 | $40.08 | $35.08 | 0 |
| 2017-12-22 | $40.05 | $40.08 | $40.05 | $40.08 | $35.08 | 2,465 |
| 2017-12-21 | $39.94 | $39.94 | $39.94 | $39.94 | $34.96 | 100 |
| 2017-12-20 | $40.14 | $40.14 | $40.05 | $40.05 | $35.05 | 1,420 |
| 2017-12-19 | $40.17 | $40.17 | $40.17 | $40.17 | $35.16 | 200 |
| 2017-12-18 | $40.30 | $44.17 | $40.26 | $40.26 | $35.24 | 5,720 |
| 2017-12-15 | $40.15 | $40.15 | $40.15 | $40.15 | $35.14 | 0 |
| 2017-12-14 | $40.15 | $40.15 | $40.15 | $40.15 | $35.14 | 245,101 |
Hartford Municipal Opportunities ETF (HMOP) News Headlines
Recent Hartford Municipal Opportunities ETF (HMOP) News
Similar Companies to Hartford Municipal Opportunities ETF (HMOP) 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 | -- | -- | -- |