Hartford Sustainable Income ETF (HSUN) Exchange: BATS
Data as of Aug. 21, 2025
$33.53 ($0.20) 0.59%
Hartford Sustainable Income ETF - Daily Information
Click for more stock information on Hartford Sustainable Income ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $33.47 |
| Previous Close | $33.53 |
| High | $33.58 |
| Low | $33.45 |
| Adjusted Open | $33.47 |
| Previous Adjusted Close | $33.53 |
| Adjusted High | $33.58 |
| Adjusted Low | $33.45 |
About Hartford Sustainable Income ETF (HSUN)
Hartford Sustainable Income ETF
Invest in Hartford Sustainable Income ETF (HSUN)
Historical Stock Data for Hartford Sustainable Income ETF (HSUN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | $33.47 | $33.58 | $33.45 | $33.53 | $33.53 | 2,731 |
| 2025-04-11 | $33.17 | $33.35 | $33.15 | $33.34 | $33.34 | 5,148 |
| 2025-04-10 | $33.62 | $33.62 | $33.37 | $33.37 | $33.37 | 6,140 |
| 2025-04-09 | $33.42 | $33.71 | $33.21 | $33.71 | $33.71 | 10,603 |
| 2025-04-08 | $33.66 | $33.73 | $33.53 | $33.54 | $33.54 | 9,078 |
| 2025-04-07 | $34.08 | $34.08 | $33.74 | $33.79 | $33.79 | 9,988 |
| 2025-04-04 | $34.51 | $34.55 | $34.30 | $34.30 | $34.30 | 8,127 |
| 2025-04-03 | $34.62 | $34.63 | $34.48 | $34.56 | $34.56 | 6,844 |
| 2025-04-02 | $34.60 | $34.60 | $34.54 | $34.56 | $34.56 | 13,456 |
| 2025-04-01 | $34.54 | $34.60 | $34.54 | $34.57 | $34.57 | 6,020 |
| 2025-03-31 | $34.52 | $34.55 | $34.48 | $34.55 | $34.55 | 6,955 |
| 2025-03-28 | $34.47 | $34.53 | $34.47 | $34.53 | $34.53 | 319,738 |
| 2025-03-27 | $34.56 | $34.56 | $34.55 | $34.55 | $34.40 | 474 |
| 2025-03-26 | $34.63 | $34.64 | $34.61 | $34.61 | $34.46 | 4,494 |
| 2025-03-25 | $34.65 | $34.70 | $34.65 | $34.70 | $34.55 | 4,230 |
| 2025-03-24 | $34.62 | $34.64 | $34.55 | $34.64 | $34.49 | 40,407 |
| 2025-03-21 | $34.72 | $34.76 | $34.72 | $34.73 | $34.58 | 7,534 |
| 2025-03-20 | $34.77 | $34.79 | $34.72 | $34.73 | $34.58 | 14,994 |
| 2025-03-19 | $34.63 | $34.82 | $34.61 | $34.74 | $34.59 | 10,920 |
| 2025-03-18 | $34.61 | $34.68 | $34.58 | $34.65 | $34.65 | 84,557 |
| 2025-03-17 | $34.59 | $34.65 | $34.59 | $34.62 | $34.62 | 8,215 |
| 2025-03-14 | $34.55 | $34.59 | $34.54 | $34.57 | $34.57 | 39,591 |
| 2025-03-13 | $34.52 | $34.66 | $34.52 | $34.65 | $34.65 | 14,936 |
| 2025-03-12 | $34.61 | $34.66 | $34.60 | $34.62 | $34.62 | 6,745 |
| 2025-03-11 | $34.68 | $34.69 | $34.63 | $34.63 | $34.63 | 10,394 |
| 2025-03-10 | $34.77 | $34.89 | $34.73 | $34.75 | $34.75 | 35,007 |
| 2025-03-07 | $34.86 | $34.86 | $34.69 | $34.70 | $34.70 | 9,517 |
| 2025-03-06 | $34.74 | $34.79 | $34.72 | $34.76 | $34.76 | 8,837 |
| 2025-03-05 | $34.88 | $34.88 | $34.82 | $34.82 | $34.82 | 4,581 |
| 2025-03-04 | $34.91 | $34.98 | $34.85 | $34.85 | $34.85 | 20,822 |
| 2025-03-03 | $34.88 | $34.97 | $34.88 | $34.94 | $34.94 | 23,605 |
| 2025-02-28 | $34.86 | $35.01 | $34.86 | $35.01 | $35.01 | 15,156 |
| 2025-02-27 | $34.83 | $34.84 | $34.78 | $34.78 | $34.78 | 158,133 |
| 2025-02-26 | $35.02 | $35.04 | $35.02 | $35.04 | $34.88 | 3,710 |
| 2025-02-25 | $34.96 | $35.03 | $34.95 | $35.03 | $34.87 | 16,593 |
| 2025-02-24 | $34.81 | $34.98 | $34.81 | $34.98 | $34.82 | 16,176 |
| 2025-02-21 | $34.82 | $34.91 | $34.82 | $34.87 | $34.71 | 10,270 |
| 2025-02-20 | $34.79 | $34.83 | $34.79 | $34.83 | $34.67 | 3,203 |
| 2025-02-19 | $34.77 | $34.80 | $34.76 | $34.79 | $34.79 | 2,933 |
| 2025-02-18 | $34.79 | $34.80 | $34.78 | $34.79 | $34.79 | 4,713 |
| 2025-02-14 | $34.80 | $34.83 | $34.80 | $34.82 | $34.82 | 11,322 |
| 2025-02-13 | $34.67 | $34.74 | $34.67 | $34.73 | $34.73 | 197,775 |
| 2025-02-12 | $34.56 | $34.58 | $34.53 | $34.58 | $34.58 | 3,026 |
| 2025-02-11 | $34.67 | $34.69 | $34.67 | $34.69 | $34.69 | 3,664 |
| 2025-02-10 | $34.73 | $34.75 | $34.70 | $34.73 | $34.73 | 3,612 |
| 2025-02-07 | $34.73 | $34.75 | $34.69 | $34.72 | $34.72 | 4,616 |
| 2025-02-06 | $34.75 | $34.76 | $34.72 | $34.75 | $34.75 | 2,836 |
| 2025-02-05 | $34.75 | $34.76 | $34.74 | $34.76 | $34.76 | 2,090 |
| 2025-02-04 | $34.56 | $34.61 | $34.56 | $34.61 | $34.61 | 1,008 |
| 2025-02-03 | $34.52 | $34.59 | $34.52 | $34.55 | $34.55 | 5,728 |
| 2025-01-31 | $34.63 | $34.63 | $34.54 | $34.54 | $34.54 | 1,589 |
| 2025-01-30 | $34.60 | $34.64 | $34.57 | $34.60 | $34.60 | 15,878 |
| 2025-01-29 | $34.71 | $34.73 | $34.68 | $34.70 | $34.55 | 1,895 |
| 2025-01-28 | $34.67 | $34.70 | $34.66 | $34.69 | $34.54 | 3,672 |
| 2025-01-27 | $34.66 | $34.71 | $34.66 | $34.71 | $34.55 | 6,052 |
| 2025-01-24 | $34.61 | $34.63 | $34.60 | $34.62 | $34.46 | 3,232 |
| 2025-01-23 | $34.53 | $34.68 | $34.50 | $34.62 | $34.47 | 11,869 |
| 2025-01-22 | $34.58 | $34.59 | $34.56 | $34.58 | $34.43 | 14,379 |
| 2025-01-21 | $34.53 | $34.58 | $34.53 | $34.58 | $34.43 | 3,632 |
| 2025-01-17 | $34.49 | $34.51 | $34.49 | $34.50 | $34.35 | 4,814 |
| 2025-01-16 | $34.38 | $34.43 | $34.36 | $34.43 | $34.28 | 6,144 |
| 2025-01-15 | $34.35 | $34.36 | $34.35 | $34.36 | $34.21 | 725 |
| 2025-01-14 | $34.17 | $34.18 | $34.15 | $34.18 | $34.02 | 729 |
| 2025-01-13 | $34.16 | $34.23 | $34.16 | $34.19 | $34.03 | 1,686 |
| 2025-01-10 | $34.31 | $34.31 | $34.27 | $34.27 | $34.11 | 4,703 |
| 2025-01-08 | $34.28 | $34.35 | $34.28 | $34.35 | $34.20 | 1,477 |
| 2025-01-07 | $34.30 | $34.35 | $34.30 | $34.33 | $34.17 | 2,028 |
| 2025-01-06 | $34.37 | $34.41 | $34.37 | $34.38 | $34.22 | 6,389 |
| 2025-01-03 | $34.38 | $34.40 | $34.38 | $34.39 | $34.23 | 3,024 |
| 2025-01-02 | $34.34 | $34.34 | $34.29 | $34.33 | $34.17 | 11,221 |
| 2024-12-31 | $34.35 | $34.35 | $34.30 | $34.30 | $34.14 | 4,369 |
| 2024-12-30 | $34.80 | $34.86 | $34.80 | $34.84 | $34.18 | 25,244 |
| 2024-12-27 | $34.81 | $34.83 | $34.80 | $34.81 | $34.81 | 17,887 |
| 2024-12-26 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 29 |
| 2024-12-24 | $34.75 | $34.80 | $34.75 | $34.80 | $34.80 | 561 |
| 2024-12-23 | $34.76 | $34.78 | $34.75 | $34.77 | $34.77 | 1,544 |
| 2024-12-20 | $34.77 | $34.82 | $34.76 | $34.82 | $34.82 | 2,091 |
| 2024-12-19 | $34.80 | $34.81 | $34.80 | $34.80 | $34.80 | 3,174 |
| 2024-12-18 | $34.99 | $35.01 | $34.86 | $34.86 | $34.86 | 795 |
| 2024-12-17 | $35.04 | $35.05 | $35.04 | $35.05 | $35.05 | 1,297 |
| 2024-12-16 | $35.03 | $35.05 | $35.03 | $35.04 | $35.04 | 526 |
| 2024-12-13 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 334 |
| 2024-12-12 | $35.15 | $35.15 | $35.13 | $35.13 | $35.13 | 1,348 |
| 2024-12-11 | $35.16 | $35.18 | $35.14 | $35.14 | $35.14 | 642 |
| 2024-12-10 | $35.16 | $35.16 | $35.15 | $35.15 | $35.15 | 488 |
| 2024-12-09 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 53 |
| 2024-12-06 | $35.21 | $35.21 | $35.18 | $35.20 | $35.20 | 495 |
| 2024-12-05 | $35.12 | $35.15 | $35.11 | $35.13 | $35.13 | 4,192 |
| 2024-12-04 | $35.06 | $35.11 | $35.06 | $35.11 | $35.11 | 897 |
| 2024-12-03 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 228 |
| 2024-12-02 | $34.99 | $35.04 | $34.99 | $35.04 | $35.04 | 2,428 |
| 2024-11-29 | $35.00 | $35.02 | $35.00 | $35.02 | $35.02 | 305 |
| 2024-11-27 | $34.93 | $34.97 | $34.92 | $34.93 | $34.93 | 14,143 |
| 2024-11-26 | $34.99 | $35.01 | $34.97 | $35.01 | $34.88 | 1,146 |
| 2024-11-25 | $35.03 | $35.08 | $35.03 | $35.06 | $34.93 | 1,876 |
| 2024-11-22 | $34.83 | $34.85 | $34.82 | $34.85 | $34.85 | 319,571 |
| 2024-11-21 | $34.84 | $34.85 | $34.84 | $34.85 | $34.85 | 1,460 |
| 2024-11-20 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 152 |
| 2024-11-19 | $34.80 | $34.81 | $34.80 | $34.81 | $34.81 | 1,492 |
| 2024-11-18 | $34.71 | $34.75 | $34.71 | $34.75 | $34.75 | 1,830 |
| 2024-11-15 | $34.71 | $34.77 | $34.71 | $34.74 | $34.74 | 3,242 |
| 2024-11-14 | $34.78 | $34.78 | $34.77 | $34.77 | $34.77 | 889 |
| 2024-11-13 | $34.78 | $34.78 | $34.77 | $34.77 | $34.77 | 5,291 |
| 2024-11-12 | $34.79 | $34.79 | $34.77 | $34.77 | $34.77 | 215 |
| 2024-11-11 | $34.86 | $34.86 | $34.85 | $34.85 | $34.85 | 1,695 |
| 2024-11-08 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 1,066 |
| 2024-11-07 | $34.75 | $34.84 | $34.75 | $34.84 | $34.84 | 672 |
| 2024-11-06 | $34.69 | $34.73 | $34.63 | $34.69 | $34.69 | 11,448 |
| 2024-11-05 | $34.76 | $34.80 | $34.76 | $34.80 | $34.80 | 2,838 |
| 2024-11-04 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 25 |
| 2024-11-01 | $34.71 | $34.71 | $34.63 | $34.63 | $34.63 | 629 |
| 2024-10-31 | $34.76 | $34.82 | $34.73 | $34.76 | $34.76 | 7,448 |
| 2024-10-30 | $34.84 | $34.84 | $34.78 | $34.78 | $34.78 | 1,339 |
| 2024-10-29 | $34.85 | $34.93 | $34.85 | $34.93 | $34.77 | 150 |
| 2024-10-28 | $34.88 | $34.92 | $34.88 | $34.92 | $34.76 | 599 |
| 2024-10-25 | $35.00 | $35.02 | $34.94 | $34.96 | $34.80 | 6,128 |
| 2024-10-24 | $34.94 | $34.98 | $34.94 | $34.95 | $34.79 | 655 |
| 2024-10-23 | $34.92 | $34.97 | $34.92 | $34.97 | $34.80 | 1,493 |
| 2024-10-22 | $35.03 | $35.05 | $35.02 | $35.04 | $34.88 | 2,682 |
| 2024-10-21 | $35.09 | $35.09 | $35.03 | $35.03 | $34.87 | 7,801 |
| 2024-10-18 | $35.19 | $35.19 | $35.17 | $35.19 | $35.03 | 899 |
| 2024-10-17 | $35.16 | $35.16 | $35.11 | $35.13 | $35.13 | 1,004 |
| 2024-10-16 | $35.20 | $35.23 | $35.19 | $35.22 | $35.22 | 3,318 |
| 2024-10-15 | $35.18 | $35.21 | $35.18 | $35.21 | $35.21 | 666 |
| 2024-10-14 | $35.04 | $35.11 | $35.04 | $35.11 | $35.11 | 1,196 |
| 2024-10-11 | $35.14 | $35.14 | $35.12 | $35.12 | $35.12 | 235 |
| 2024-10-10 | $35.07 | $35.10 | $35.07 | $35.10 | $35.10 | 1,058 |
| 2024-10-09 | $35.08 | $35.08 | $35.05 | $35.07 | $35.07 | 1,189 |
| 2024-10-08 | $35.09 | $35.11 | $35.09 | $35.10 | $35.10 | 659 |
| 2024-10-07 | $35.11 | $35.11 | $35.09 | $35.09 | $35.09 | 502 |
| 2024-10-04 | $35.19 | $35.19 | $35.12 | $35.15 | $35.15 | 401 |
| 2024-10-03 | $35.39 | $35.39 | $35.35 | $35.35 | $35.35 | 1,178 |
| 2024-10-02 | $35.36 | $35.46 | $35.36 | $35.43 | $35.43 | 1,727 |
| 2024-10-01 | $35.52 | $35.52 | $35.48 | $35.48 | $35.48 | 228 |
| 2024-09-30 | $35.48 | $35.48 | $35.44 | $35.44 | $35.44 | 324 |
| 2024-09-27 | $35.47 | $35.51 | $35.45 | $35.51 | $35.51 | 1,903 |
| 2024-09-26 | $35.54 | $35.63 | $35.51 | $35.60 | $35.45 | 5,923 |
| 2024-09-25 | $35.57 | $35.57 | $35.56 | $35.56 | $35.41 | 655 |
| 2024-09-24 | $35.58 | $35.63 | $35.58 | $35.63 | $35.47 | 3,899 |
| 2024-09-23 | $35.62 | $35.64 | $35.61 | $35.61 | $35.61 | 1,494 |
| 2024-09-20 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 31 |
| 2024-09-19 | $35.54 | $35.60 | $35.53 | $35.59 | $35.59 | 2,323 |
| 2024-09-18 | $35.53 | $35.64 | $35.53 | $35.54 | $35.54 | 6,760 |
| 2024-09-17 | $35.58 | $35.68 | $35.55 | $35.62 | $35.62 | 4,263 |
| 2024-09-16 | $35.53 | $35.61 | $35.53 | $35.61 | $35.61 | 5,605 |
| 2024-09-13 | $35.45 | $35.51 | $35.45 | $35.48 | $35.48 | 4,771 |
| 2024-09-12 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 10 |
| 2024-09-11 | $35.36 | $35.36 | $35.34 | $35.34 | $35.34 | 657 |
| 2024-09-10 | $35.30 | $35.36 | $35.30 | $35.36 | $35.36 | 611 |
| 2024-09-09 | $35.21 | $35.27 | $35.20 | $35.27 | $35.27 | 430 |
| 2024-09-06 | $35.25 | $35.34 | $35.25 | $35.29 | $35.29 | 3,427 |
| 2024-09-05 | $35.17 | $35.26 | $35.15 | $35.26 | $35.26 | 1,149 |
| 2024-09-04 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 374 |
| 2024-09-03 | $35.10 | $35.10 | $35.09 | $35.09 | $35.09 | 460 |
| 2024-08-30 | $34.95 | $35.02 | $34.95 | $35.00 | $35.00 | 6,529 |
| 2024-08-29 | $35.05 | $35.06 | $35.03 | $35.05 | $35.05 | 1,286 |
| 2024-08-28 | $35.24 | $35.24 | $35.23 | $35.23 | $35.07 | 397 |
| 2024-08-27 | $35.23 | $35.23 | $35.23 | $35.23 | $35.07 | 77 |
| 2024-08-26 | $35.23 | $35.23 | $35.23 | $35.23 | $35.07 | 77 |
| 2024-08-23 | $35.19 | $35.39 | $35.15 | $35.22 | $35.07 | 12,772 |
| 2024-08-22 | $35.04 | $35.04 | $35.04 | $35.04 | $34.88 | 219 |
| 2024-08-21 | $35.11 | $35.38 | $35.11 | $35.17 | $35.02 | 9,283 |
| 2024-08-20 | $35.02 | $35.14 | $35.02 | $35.13 | $34.97 | 3,637 |
| 2024-08-19 | $34.84 | $35.04 | $34.84 | $35.01 | $34.85 | 2,790 |
| 2024-08-16 | $34.77 | $34.80 | $34.77 | $34.80 | $34.64 | 636 |
| 2024-08-15 | $34.68 | $34.68 | $34.67 | $34.67 | $34.51 | 262 |
| 2024-08-14 | $34.72 | $34.74 | $34.72 | $34.72 | $34.56 | 1,716 |
| 2024-08-13 | $34.62 | $34.64 | $34.62 | $34.64 | $34.48 | 441 |
| 2024-08-12 | $34.53 | $34.53 | $34.53 | $34.53 | $34.38 | 2 |
| 2024-08-09 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 2 |
| 2024-08-08 | $34.36 | $34.36 | $34.35 | $34.35 | $34.35 | 7,083 |
| 2024-08-07 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 102 |
| 2024-08-06 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 221 |
| 2024-08-05 | $34.57 | $34.60 | $34.57 | $34.57 | $34.57 | 749 |
| 2024-08-02 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 108 |
| 2024-08-01 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 81 |
| 2024-07-31 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 20 |
| 2024-07-30 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 302 |
| 2024-07-29 | $34.42 | $34.43 | $34.42 | $34.43 | $34.25 | 450 |
| 2024-07-26 | $34.42 | $34.48 | $34.41 | $34.41 | $34.23 | 7,162 |
| 2024-07-25 | $34.35 | $34.35 | $34.35 | $34.35 | $34.17 | 413 |
| 2024-07-24 | $34.29 | $34.29 | $34.29 | $34.29 | $34.11 | 49 |
| 2024-07-23 | $34.35 | $34.35 | $34.35 | $34.35 | $34.17 | 41 |
| 2024-07-22 | $34.34 | $34.34 | $34.34 | $34.34 | $34.16 | 11 |
| 2024-07-19 | $34.33 | $34.36 | $34.32 | $34.32 | $34.14 | 10,013 |
| 2024-07-18 | $34.38 | $34.38 | $34.36 | $34.37 | $34.19 | 672 |
| 2024-07-17 | $34.46 | $34.46 | $34.46 | $34.46 | $34.28 | 24 |
| 2024-07-16 | $34.47 | $34.47 | $34.47 | $34.47 | $34.29 | 596 |
| 2024-07-15 | $34.35 | $34.35 | $34.35 | $34.35 | $34.17 | 596 |
| 2024-07-12 | $34.41 | $34.41 | $34.40 | $34.40 | $34.22 | 152 |
| 2024-07-11 | $34.34 | $34.34 | $34.32 | $34.32 | $34.14 | 598 |
| 2024-07-10 | $34.12 | $34.12 | $34.12 | $34.12 | $33.94 | 256 |
| 2024-07-09 | $34.05 | $34.06 | $34.05 | $34.06 | $33.88 | 256 |
| 2024-07-08 | $34.03 | $34.09 | $34.03 | $34.09 | $33.91 | 210 |
| 2024-07-05 | $34.06 | $34.06 | $34.06 | $34.06 | $33.89 | 1 |
| 2024-07-03 | $33.90 | $33.90 | $33.90 | $33.90 | $33.72 | 124 |
| 2024-07-02 | $33.77 | $33.77 | $33.77 | $33.77 | $33.59 | 168 |
| 2024-07-01 | $33.61 | $33.67 | $33.61 | $33.64 | $33.47 | 599 |
| 2024-06-28 | $33.84 | $33.84 | $33.84 | $33.84 | $33.66 | 14 |
| 2024-06-27 | $33.91 | $33.91 | $33.91 | $33.91 | $33.73 | 5 |
| 2024-06-26 | $34.00 | $34.00 | $34.00 | $34.00 | $33.67 | 3 |
| 2024-06-25 | $34.11 | $34.11 | $34.11 | $34.11 | $33.78 | 38 |
| 2024-06-24 | $34.07 | $34.07 | $34.07 | $34.07 | $33.75 | 9 |
| 2024-06-21 | $34.00 | $34.02 | $34.00 | $34.02 | $33.69 | 818 |
| 2024-06-20 | $33.95 | $34.01 | $33.95 | $34.01 | $33.69 | 157 |
| 2024-06-18 | $34.04 | $34.08 | $34.04 | $34.08 | $33.75 | 662 |
| 2024-06-17 | $34.02 | $34.04 | $34.01 | $34.01 | $33.68 | 1,152 |
| 2024-06-14 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 135 |
| 2024-06-13 | $34.12 | $34.12 | $34.11 | $34.11 | $34.11 | 2,453 |
| 2024-06-12 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 149 |
| 2024-06-11 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 94 |
| 2024-06-10 | $33.77 | $33.85 | $33.77 | $33.85 | $33.85 | 307 |
| 2024-06-07 | $33.90 | $33.92 | $33.87 | $33.87 | $33.87 | 406 |
| 2024-06-06 | $34.07 | $34.10 | $34.07 | $34.07 | $34.07 | 1,338 |
| 2024-06-05 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 15 |
| 2024-06-04 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 8 |
| 2024-06-03 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 101 |
| 2024-05-31 | $33.67 | $33.71 | $33.67 | $33.71 | $33.71 | 2,015 |
| 2024-05-30 | $33.56 | $33.57 | $33.54 | $33.54 | $33.54 | 1,620 |
| 2024-05-29 | $33.67 | $33.67 | $33.56 | $33.59 | $33.40 | 1,503 |
| 2024-05-28 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 61 |
| 2024-05-24 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 51 |
| 2024-05-23 | $33.83 | $33.83 | $33.81 | $33.81 | $33.81 | 542 |
| 2024-05-22 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 64 |
| 2024-05-21 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 23 |
| 2024-05-20 | $33.92 | $33.92 | $33.89 | $33.89 | $33.89 | 284 |
| 2024-05-17 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 112 |
| 2024-05-16 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 112 |
| 2024-05-15 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 112 |
| 2024-05-14 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 97 |
| 2024-05-13 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 1 |
| 2024-05-10 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 223 |
| 2024-05-09 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 36 |
| 2024-05-08 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 3 |
| 2024-05-07 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 3 |
| 2024-05-06 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 107 |
| 2024-05-03 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 7 |
| 2024-05-02 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 7 |
| 2024-05-01 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 36 |
| 2024-04-30 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 16 |
| 2024-04-29 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 82 |
| 2024-04-26 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 28 |
| 2024-04-25 | $33.28 | $33.32 | $33.28 | $33.32 | $33.16 | 210 |
| 2024-04-24 | $33.42 | $33.42 | $33.42 | $33.42 | $33.25 | 1,030 |
| 2024-04-23 | $33.37 | $33.45 | $33.37 | $33.45 | $33.29 | 443 |
| 2024-04-22 | $33.31 | $33.31 | $33.31 | $33.31 | $33.15 | 44 |
| 2024-04-19 | $33.28 | $33.28 | $33.28 | $33.28 | $33.12 | 1,339 |
| 2024-04-18 | $33.25 | $33.27 | $33.25 | $33.26 | $33.09 | 1,339 |
| 2024-04-17 | $33.25 | $33.27 | $33.24 | $33.27 | $33.11 | 2,067 |
| 2024-04-16 | $33.21 | $33.22 | $33.18 | $33.20 | $33.03 | 1,865 |
| 2024-04-15 | $33.31 | $33.31 | $33.27 | $33.28 | $33.12 | 1,463 |
| 2024-04-12 | $33.50 | $33.53 | $33.50 | $33.53 | $33.53 | 781 |
| 2024-04-11 | $33.50 | $33.50 | $33.48 | $33.48 | $33.48 | 992 |
| 2024-04-10 | $33.61 | $33.61 | $33.54 | $33.54 | $33.54 | 20,956 |
| 2024-04-09 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 39 |
| 2024-04-08 | $33.74 | $33.83 | $33.74 | $33.81 | $33.81 | 1,177 |
| 2024-04-05 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 58 |
| 2024-04-04 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 25 |
| 2024-04-03 | $33.83 | $33.84 | $33.78 | $33.83 | $33.83 | 5,559 |
| 2024-04-02 | $33.78 | $33.83 | $33.78 | $33.80 | $33.80 | 3,251 |
| 2024-04-01 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 134 |
| 2024-03-28 | $34.08 | $34.08 | $34.03 | $34.04 | $34.04 | 505 |
| 2024-03-27 | $34.04 | $34.04 | $34.02 | $34.03 | $34.03 | 1,336 |
| 2024-03-26 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 14 |
| 2024-03-25 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 23 |
| 2024-03-22 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 89 |
| 2024-03-21 | $34.09 | $34.09 | $34.06 | $34.06 | $34.06 | 7,314 |
| 2024-03-20 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 1 |
| 2024-03-19 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 1 |
| 2024-03-18 | $33.95 | $33.95 | $33.93 | $33.93 | $33.93 | 1,010 |
| 2024-03-15 | $33.95 | $33.98 | $33.94 | $33.94 | $33.94 | 8,366 |
| 2024-03-14 | $34.02 | $34.02 | $33.99 | $33.99 | $33.99 | 254 |
| 2024-03-13 | $34.12 | $34.12 | $34.10 | $34.10 | $34.10 | 240 |
| 2024-03-12 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 23 |
| 2024-03-11 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 4 |
| 2024-03-08 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 3 |
| 2024-03-07 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 1,684 |
| 2024-03-06 | $34.02 | $34.02 | $33.96 | $34.00 | $34.00 | 6,804 |
| 2024-03-05 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 71 |
| 2024-03-04 | $33.89 | $33.91 | $33.89 | $33.91 | $33.91 | 419 |
| 2024-03-01 | $33.78 | $33.88 | $33.78 | $33.88 | $33.88 | 2,465 |
| 2024-02-29 | $33.83 | $33.83 | $33.81 | $33.81 | $33.81 | 1,119 |
| 2024-02-28 | $33.77 | $33.77 | $33.71 | $33.76 | $33.76 | 11,911 |
| 2024-02-27 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 1 |
| 2024-02-26 | $34.02 | $34.02 | $33.92 | $33.94 | $33.79 | 6,636 |
| 2024-02-23 | $34.02 | $34.02 | $33.99 | $33.99 | $33.84 | 509 |
| 2024-02-22 | $33.88 | $33.90 | $33.88 | $33.89 | $33.74 | 315 |
| 2024-02-21 | $33.84 | $33.84 | $33.84 | $33.84 | $33.69 | 85 |
| 2024-02-20 | $33.93 | $33.93 | $33.84 | $33.85 | $33.85 | 13,965 |
| 2024-02-16 | $33.82 | $33.82 | $33.80 | $33.80 | $33.80 | 3,579 |
| 2024-02-15 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 821 |
| 2024-02-14 | $33.77 | $33.77 | $33.76 | $33.76 | $33.76 | 121 |
| 2024-02-13 | $33.76 | $33.78 | $33.72 | $33.72 | $33.72 | 521 |
| 2024-02-12 | $33.86 | $33.90 | $33.86 | $33.90 | $33.90 | 8,268 |
| 2024-02-09 | $33.82 | $33.87 | $33.82 | $33.87 | $33.87 | 5,304 |
| 2024-02-08 | $33.86 | $33.86 | $33.83 | $33.85 | $33.85 | 9,488 |
| 2024-02-07 | $33.89 | $33.91 | $33.86 | $33.89 | $33.89 | 2,499 |
| 2024-02-06 | $33.80 | $33.83 | $33.80 | $33.83 | $33.83 | 10,243 |
| 2024-02-05 | $33.81 | $33.83 | $33.79 | $33.79 | $33.79 | 3,597 |
| 2024-02-02 | $33.90 | $33.90 | $33.83 | $33.84 | $33.84 | 34,520 |
| 2024-02-01 | $34.02 | $34.05 | $34.02 | $34.05 | $34.05 | 13,792 |
| 2024-01-31 | $34.00 | $34.00 | $33.94 | $33.94 | $33.94 | 838 |
| 2024-01-30 | $33.88 | $33.91 | $33.88 | $33.91 | $33.91 | 7,392 |
| 2024-01-29 | $33.82 | $33.85 | $33.79 | $33.85 | $33.85 | 7,624 |
| 2024-01-26 | $33.91 | $33.96 | $33.91 | $33.96 | $33.96 | 4,825 |
| 2024-01-25 | $33.86 | $33.89 | $33.84 | $33.89 | $33.89 | 29,144 |
| 2024-01-24 | $33.83 | $33.85 | $33.72 | $33.72 | $33.72 | 11,673 |
| 2024-01-23 | $33.84 | $33.84 | $33.78 | $33.78 | $33.78 | 54,916 |
| 2024-01-22 | $33.84 | $33.87 | $33.84 | $33.87 | $33.87 | 23,179 |
| 2024-01-19 | $33.77 | $33.80 | $33.77 | $33.80 | $33.80 | 2,876 |
| 2024-01-18 | $33.74 | $33.76 | $33.68 | $33.76 | $33.76 | 3,642 |
| 2024-01-17 | $33.77 | $33.81 | $33.77 | $33.81 | $33.81 | 271 |
| 2024-01-16 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 0 |
| 2024-01-12 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 3 |
| 2024-01-11 | $33.81 | $33.89 | $33.81 | $33.89 | $33.89 | 120 |
| 2024-01-10 | $33.78 | $33.78 | $33.74 | $33.76 | $33.76 | 629 |
| 2024-01-09 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 47 |
| 2024-01-08 | $33.64 | $33.69 | $33.64 | $33.69 | $33.69 | 133 |
| 2024-01-05 | $33.71 | $33.71 | $33.57 | $33.60 | $33.60 | 1,092 |
| 2024-01-04 | $33.66 | $33.66 | $33.65 | $33.65 | $33.65 | 10,064 |
| 2024-01-03 | $33.69 | $33.76 | $33.69 | $33.76 | $33.76 | 13,775 |
| 2024-01-02 | $33.82 | $33.82 | $33.76 | $33.76 | $33.76 | 71,708 |
| 2023-12-29 | $33.91 | $33.92 | $33.91 | $33.92 | $33.92 | 530 |
| 2023-12-28 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 168 |
| 2023-12-27 | $34.45 | $34.45 | $34.45 | $34.45 | $34.00 | 530 |
| 2023-12-26 | $34.27 | $34.31 | $34.27 | $34.31 | $33.86 | 530 |
| 2023-12-22 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 1 |
| 2023-12-21 | $34.22 | $34.28 | $34.22 | $34.28 | $34.28 | 220 |
| 2023-12-20 | $34.21 | $34.24 | $34.21 | $34.24 | $34.24 | 351 |
| 2023-12-19 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 87 |
| 2023-12-18 | $34.05 | $34.09 | $34.05 | $34.08 | $34.08 | 65,169 |
| 2023-12-15 | $34.08 | $34.09 | $34.08 | $34.09 | $34.09 | 1,592 |
| 2023-12-14 | $34.12 | $34.12 | $34.00 | $34.07 | $34.07 | 42,080 |
| 2023-12-13 | $33.53 | $33.79 | $33.53 | $33.79 | $33.79 | 298 |
| 2023-12-12 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 11 |
| 2023-12-11 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 11 |
| 2023-12-08 | $33.33 | $33.34 | $33.33 | $33.34 | $33.34 | 340 |
| 2023-12-07 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 8 |
| 2023-12-06 | $33.42 | $33.44 | $33.42 | $33.43 | $33.43 | 1,753 |
| 2023-12-05 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 1 |
| 2023-12-04 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 89 |
| 2023-12-01 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 95 |
| 2023-11-30 | $33.12 | $33.13 | $33.08 | $33.08 | $33.08 | 4,906 |
| 2023-11-29 | $33.13 | $33.16 | $33.12 | $33.16 | $33.16 | 39,633 |
| 2023-11-28 | $32.99 | $33.01 | $32.99 | $33.01 | $33.01 | 1,028 |
| 2023-11-27 | $33.06 | $33.06 | $33.06 | $33.06 | $32.89 | 2 |
| 2023-11-24 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 213 |
| 2023-11-22 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 21 |
| 2023-11-21 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 40 |
| 2023-11-20 | $32.92 | $32.92 | $32.89 | $32.90 | $32.90 | 2,475 |
| 2023-11-17 | $32.86 | $32.86 | $32.84 | $32.84 | $32.84 | 3,031 |
| 2023-11-16 | $32.81 | $32.82 | $32.81 | $32.81 | $32.81 | 437 |
| 2023-11-15 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 68 |
| 2023-11-14 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 68 |
| 2023-11-13 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2023-11-10 | $32.42 | $32.45 | $32.41 | $32.41 | $32.41 | 1,455 |
| 2023-11-09 | $32.33 | $32.34 | $32.32 | $32.34 | $32.34 | 1,616 |
| 2023-11-08 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 1 |
| 2023-11-07 | $32.45 | $32.45 | $32.42 | $32.42 | $32.42 | 1,635 |
| 2023-11-06 | $32.37 | $32.37 | $32.32 | $32.35 | $32.35 | 970 |
| 2023-11-03 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 240 |
| 2023-11-02 | $32.12 | $32.15 | $32.12 | $32.15 | $32.15 | 240 |
| 2023-11-01 | $31.82 | $31.92 | $31.79 | $31.92 | $31.92 | 926 |
| 2023-10-31 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 13 |
| 2023-10-30 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2023-10-27 | $31.63 | $31.63 | $31.59 | $31.62 | $31.62 | 1,391 |
| 2023-10-26 | $31.68 | $31.80 | $31.68 | $31.80 | $31.65 | 1,142 |
| 2023-10-25 | $31.71 | $31.73 | $31.64 | $31.64 | $31.50 | 6,808 |
| 2023-10-24 | $31.72 | $31.79 | $31.72 | $31.79 | $31.65 | 356 |
| 2023-10-23 | $31.69 | $31.74 | $31.69 | $31.70 | $31.56 | 3,903 |
| 2023-10-20 | $31.62 | $31.62 | $31.62 | $31.62 | $31.48 | 0 |
| 2023-10-19 | $31.57 | $31.57 | $31.57 | $31.57 | $31.43 | 0 |
| 2023-10-18 | $31.68 | $31.68 | $31.68 | $31.68 | $31.54 | 0 |
| 2023-10-17 | $31.83 | $31.83 | $31.83 | $31.83 | $31.68 | 0 |
| 2023-10-16 | $31.98 | $31.98 | $31.98 | $31.98 | $31.83 | 0 |
| 2023-10-13 | $32.11 | $32.11 | $32.06 | $32.06 | $32.06 | 141 |
| 2023-10-12 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 210 |
| 2023-10-11 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 22 |
| 2023-10-10 | $31.99 | $32.03 | $31.98 | $32.02 | $32.02 | 1,558 |
| 2023-10-09 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 1 |
| 2023-10-06 | $31.74 | $31.82 | $31.74 | $31.82 | $31.82 | 824 |
| 2023-10-05 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 1 |
| 2023-10-04 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 17 |
| 2023-10-03 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 3 |
| 2023-10-02 | $32.08 | $32.08 | $32.05 | $32.05 | $32.05 | 1,873 |
| 2023-09-29 | $32.31 | $32.31 | $32.24 | $32.24 | $32.24 | 12,058 |
| 2023-09-28 | $32.11 | $32.27 | $32.11 | $32.27 | $32.27 | 1,547 |
| 2023-09-27 | $32.32 | $32.33 | $32.32 | $32.33 | $32.19 | 485 |
| 2023-09-26 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 0 |
| 2023-09-25 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| 2023-09-22 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 114 |
| 2023-09-21 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2023-09-20 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 151 |
| 2023-09-19 | $32.84 | $32.84 | $32.80 | $32.80 | $32.80 | 151 |
| 2023-09-18 | $32.87 | $32.88 | $32.87 | $32.88 | $32.88 | 379 |
| 2023-09-15 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 2 |
| 2023-09-14 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 9,033 |
| 2023-09-13 | $32.93 | $32.97 | $32.90 | $32.90 | $32.90 | 2,345 |
| 2023-09-12 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 22 |
| 2023-09-11 | $32.83 | $32.83 | $32.82 | $32.83 | $32.83 | 309 |
| 2023-09-08 | $32.87 | $32.87 | $32.83 | $32.83 | $32.83 | 612 |
| 2023-09-07 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 1 |
| 2023-09-06 | $32.80 | $32.80 | $32.66 | $32.73 | $32.73 | 20,117 |
| 2023-09-05 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2023-09-01 | $33.01 | $33.01 | $32.99 | $32.99 | $32.99 | 262 |
| 2023-08-31 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 1 |
| 2023-08-30 | $33.03 | $33.08 | $33.01 | $33.01 | $33.01 | 7,185 |
| 2023-08-29 | $33.03 | $33.11 | $33.03 | $33.11 | $32.97 | 6,067 |
| 2023-08-28 | $32.94 | $32.94 | $32.94 | $32.94 | $32.80 | 1 |
| 2023-08-25 | $32.83 | $32.86 | $32.83 | $32.86 | $32.86 | 200 |
| 2023-08-24 | $32.87 | $32.88 | $32.82 | $32.84 | $32.84 | 43,434 |
| 2023-08-23 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 1,469 |
| 2023-08-22 | $32.72 | $32.72 | $32.69 | $32.69 | $32.69 | 1,469 |
| 2023-08-21 | $32.72 | $32.72 | $32.71 | $32.71 | $32.71 | 1,240 |
| 2023-08-18 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 862 |
| 2023-08-17 | $32.88 | $32.88 | $32.81 | $32.81 | $32.81 | 862 |
| 2023-08-16 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 239 |
| 2023-08-15 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 5 |
| 2023-08-14 | $33.08 | $33.08 | $33.06 | $33.06 | $33.06 | 510 |
| 2023-08-11 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 45 |
| 2023-08-10 | $33.28 | $33.28 | $33.16 | $33.16 | $33.16 | 7,678 |
| 2023-08-09 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 9,893 |
| 2023-08-08 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 14,261 |
| 2023-08-07 | $33.17 | $33.22 | $33.17 | $33.20 | $33.20 | 4,145 |
| 2023-08-04 | $33.21 | $33.21 | $33.20 | $33.20 | $33.20 | 998 |
| 2023-08-03 | $33.06 | $33.12 | $33.06 | $33.06 | $33.06 | 13,020 |
| 2023-08-02 | $33.14 | $33.17 | $33.13 | $33.17 | $33.17 | 5,793 |
| 2023-08-01 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 3 |
| 2023-07-31 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
| 2023-07-28 | $33.33 | $33.35 | $33.33 | $33.35 | $33.35 | 3,120 |
| 2023-07-27 | $33.42 | $33.42 | $33.31 | $33.31 | $33.19 | 730 |
| 2023-07-26 | $33.50 | $33.54 | $33.48 | $33.54 | $33.42 | 1,913 |
| 2023-07-25 | $33.44 | $33.44 | $33.44 | $33.44 | $33.32 | 4 |
| 2023-07-24 | $33.52 | $33.52 | $33.52 | $33.52 | $33.40 | 4 |
| 2023-07-21 | $33.55 | $33.58 | $33.55 | $33.58 | $33.46 | 402 |
| 2023-07-20 | $33.53 | $33.54 | $33.53 | $33.54 | $33.42 | 109 |
| 2023-07-19 | $33.64 | $33.67 | $33.64 | $33.67 | $33.56 | 100 |
| 2023-07-18 | $33.61 | $33.63 | $33.57 | $33.57 | $33.45 | 5,596 |
| 2023-07-17 | $33.56 | $33.56 | $33.56 | $33.56 | $33.44 | 64 |
| 2023-07-14 | $33.49 | $33.49 | $33.49 | $33.49 | $33.37 | 83 |
| 2023-07-13 | $33.58 | $33.58 | $33.56 | $33.56 | $33.45 | 502 |
| 2023-07-12 | $33.29 | $33.34 | $33.29 | $33.33 | $33.21 | 3,921 |
| 2023-07-11 | $33.03 | $33.03 | $33.03 | $33.03 | $32.91 | 33 |
| 2023-07-10 | $32.96 | $32.99 | $32.96 | $32.97 | $32.86 | 631 |
| 2023-07-07 | $32.94 | $33.00 | $32.87 | $32.87 | $32.87 | 15,044 |
| 2023-07-06 | $32.86 | $32.92 | $32.86 | $32.92 | $32.92 | 129 |
| 2023-07-05 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 589 |
| 2023-07-03 | $33.26 | $33.26 | $33.21 | $33.21 | $33.21 | 204 |
| 2023-06-30 | $33.27 | $33.27 | $33.26 | $33.26 | $33.26 | 194 |
| 2023-06-29 | $33.15 | $33.15 | $33.14 | $33.15 | $33.15 | 13,328 |
| 2023-06-28 | $33.49 | $33.49 | $33.49 | $33.49 | $33.34 | 1 |
| 2023-06-27 | $33.39 | $33.39 | $33.38 | $33.39 | $33.23 | 9,194 |
| 2023-06-26 | $33.43 | $33.43 | $33.43 | $33.43 | $33.28 | 240 |
| 2023-06-23 | $33.43 | $33.43 | $33.42 | $33.42 | $33.27 | 415 |
| 2023-06-22 | $33.41 | $33.41 | $33.39 | $33.39 | $33.23 | 1,466 |
| 2023-06-21 | $33.45 | $33.51 | $33.45 | $33.51 | $33.36 | 1,494 |
| 2023-06-20 | $33.57 | $33.57 | $33.55 | $33.55 | $33.55 | 236 |
| 2023-06-16 | $33.47 | $33.48 | $33.47 | $33.48 | $33.48 | 102 |
| 2023-06-15 | $33.55 | $33.57 | $33.55 | $33.57 | $33.57 | 100 |
| 2023-06-14 | $33.43 | $33.43 | $33.39 | $33.39 | $33.39 | 255 |
| 2023-06-13 | $33.38 | $33.38 | $33.32 | $33.32 | $33.32 | 297 |
| 2023-06-12 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 0 |
| 2023-06-09 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 1 |
| 2023-06-08 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 25 |
| 2023-06-07 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 62 |
| 2023-06-06 | $33.29 | $33.34 | $33.29 | $33.34 | $33.34 | 10,723 |
| 2023-06-05 | $33.32 | $33.32 | $33.30 | $33.30 | $33.30 | 1,908 |
| 2023-06-02 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 18 |
| 2023-06-01 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 1 |
| 2023-05-31 | $33.15 | $33.20 | $33.15 | $33.20 | $33.20 | 6,831 |
| 2023-05-30 | $33.04 | $33.07 | $33.04 | $33.07 | $33.07 | 5,665 |
| 2023-05-26 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 38 |
| 2023-05-25 | $32.94 | $32.94 | $32.94 | $32.94 | $32.83 | 16 |
| 2023-05-24 | $33.11 | $33.11 | $33.10 | $33.10 | $32.98 | 2,657 |
| 2023-05-23 | $33.22 | $33.22 | $33.20 | $33.20 | $33.08 | 158 |
| 2023-05-22 | $33.21 | $33.21 | $33.19 | $33.19 | $33.07 | 100 |
| 2023-05-19 | $33.18 | $33.18 | $33.18 | $33.18 | $33.06 | 5 |
| 2023-05-18 | $33.27 | $33.27 | $33.26 | $33.26 | $33.15 | 233 |
| 2023-05-17 | $33.36 | $33.36 | $33.36 | $33.36 | $33.24 | 81 |
| 2023-05-16 | $33.41 | $33.41 | $33.41 | $33.41 | $33.30 | 129 |
| 2023-05-15 | $33.50 | $33.50 | $33.50 | $33.50 | $33.38 | 168 |
| 2023-05-12 | $33.55 | $33.55 | $33.53 | $33.53 | $33.42 | 168 |
| 2023-05-11 | $33.65 | $33.65 | $33.65 | $33.65 | $33.53 | 0 |
| 2023-05-10 | $33.58 | $33.61 | $33.58 | $33.59 | $33.47 | 14,830 |
| 2023-05-09 | $33.44 | $33.44 | $33.44 | $33.44 | $33.32 | 37 |
| 2023-05-08 | $33.51 | $33.52 | $33.49 | $33.49 | $33.37 | 10,089 |
| 2023-05-05 | $33.56 | $33.60 | $33.56 | $33.60 | $33.48 | 479 |
| 2023-05-04 | $33.65 | $33.74 | $33.64 | $33.64 | $33.53 | 3,863 |
| 2023-05-03 | $33.63 | $33.69 | $33.62 | $33.69 | $33.57 | 20,412 |
| 2023-05-02 | $33.55 | $33.56 | $33.53 | $33.56 | $33.45 | 477 |
| 2023-05-01 | $33.43 | $33.43 | $33.35 | $33.35 | $33.24 | 282 |
| 2023-04-28 | $33.54 | $33.58 | $33.54 | $33.58 | $33.58 | 2,199 |
| 2023-04-27 | $33.48 | $33.48 | $33.40 | $33.40 | $33.40 | 446 |
| 2023-04-26 | $33.72 | $33.72 | $33.61 | $33.61 | $33.49 | 743 |
| 2023-04-25 | $33.72 | $33.76 | $33.72 | $33.76 | $33.64 | 293 |
| 2023-04-24 | $33.60 | $33.61 | $33.57 | $33.60 | $33.49 | 7,595 |
| 2023-04-21 | $33.48 | $33.52 | $33.48 | $33.48 | $33.36 | 1,924 |
| 2023-04-20 | $33.54 | $33.54 | $33.54 | $33.54 | $33.43 | 101 |
| 2023-04-19 | $33.47 | $33.51 | $33.47 | $33.49 | $33.37 | 455 |
| 2023-04-18 | $33.62 | $33.62 | $33.57 | $33.57 | $33.46 | 181 |
| 2023-04-17 | $33.59 | $33.59 | $33.54 | $33.54 | $33.42 | 117 |
| 2023-04-14 | $33.67 | $33.67 | $33.67 | $33.67 | $33.55 | 620 |
| 2023-04-13 | $33.88 | $33.88 | $33.82 | $33.82 | $33.70 | 2,005 |
| 2023-04-12 | $33.82 | $33.88 | $33.81 | $33.81 | $33.69 | 14,856 |
| 2023-04-11 | $33.71 | $33.71 | $33.71 | $33.71 | $33.59 | 16 |
| 2023-04-10 | $33.71 | $33.71 | $33.65 | $33.68 | $33.57 | 238 |
| 2023-04-06 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 1 |
| 2023-04-05 | $33.92 | $33.92 | $33.87 | $33.87 | $33.87 | 189 |
| 2023-04-04 | $33.83 | $33.83 | $33.82 | $33.83 | $33.83 | 2,297 |
| 2023-04-03 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 1 |
| 2023-03-31 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 12 |
| 2023-03-30 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 44 |
| 2023-03-29 | $33.32 | $33.32 | $33.32 | $33.32 | $33.16 | 0 |
| 2023-03-28 | $33.25 | $33.25 | $33.25 | $33.25 | $33.10 | 13 |
| 2023-03-27 | $33.28 | $33.28 | $33.28 | $33.28 | $33.12 | 13 |
| 2023-03-24 | $33.58 | $33.58 | $33.55 | $33.55 | $33.39 | 148 |
| 2023-03-23 | $33.58 | $33.58 | $33.57 | $33.58 | $33.42 | 397 |
| 2023-03-22 | $33.17 | $33.46 | $33.17 | $33.43 | $33.27 | 2,185 |
| 2023-03-21 | $33.05 | $33.08 | $33.05 | $33.07 | $33.07 | 2,991 |
| 2023-03-20 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 90 |
| 2023-03-17 | $33.33 | $33.37 | $33.29 | $33.29 | $33.29 | 3,132 |
| 2023-03-16 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 2 |
| 2023-03-15 | $33.34 | $33.34 | $33.32 | $33.32 | $33.32 | 1,027 |
| 2023-03-14 | $33.15 | $33.18 | $33.11 | $33.11 | $33.11 | 1,812 |
| 2023-03-13 | $33.28 | $33.35 | $33.24 | $33.24 | $33.24 | 4,591 |
| 2023-03-10 | $33.24 | $33.29 | $33.24 | $33.27 | $33.27 | 4,703 |
| 2023-03-09 | $33.12 | $33.12 | $33.05 | $33.05 | $33.05 | 9,237 |
| 2023-03-08 | $33.11 | $33.11 | $33.07 | $33.07 | $33.07 | 1,880 |
| 2023-03-07 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 100 |
| 2023-03-06 | $33.23 | $33.23 | $33.14 | $33.14 | $33.14 | 501 |
| 2023-03-03 | $33.06 | $33.16 | $33.06 | $33.16 | $33.16 | 183 |
| 2023-03-02 | $32.90 | $32.95 | $32.90 | $32.94 | $32.94 | 1,067 |
| 2023-03-01 | $33.00 | $33.26 | $33.00 | $33.01 | $33.01 | 11,458 |
| 2023-02-28 | $33.11 | $33.13 | $33.10 | $33.13 | $33.13 | 629 |
| 2023-02-27 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 100 |
| 2023-02-24 | $33.16 | $33.16 | $33.15 | $33.15 | $33.02 | 456 |
| 2023-02-23 | $33.25 | $33.25 | $33.25 | $33.25 | $33.11 | 0 |
| 2023-02-22 | $33.14 | $33.14 | $33.14 | $33.14 | $33.00 | 0 |
| 2023-02-21 | $33.14 | $33.14 | $33.14 | $33.14 | $33.00 | 0 |
| 2023-02-17 | $33.41 | $33.42 | $33.41 | $33.42 | $33.29 | 2,127 |
| 2023-02-16 | $33.37 | $33.37 | $33.37 | $33.37 | $33.23 | 0 |
| 2023-02-15 | $33.51 | $33.51 | $33.51 | $33.51 | $33.37 | 0 |
| 2023-02-14 | $33.55 | $33.55 | $33.55 | $33.55 | $33.41 | 0 |
| 2023-02-13 | $33.59 | $33.59 | $33.59 | $33.59 | $33.45 | 0 |
| 2023-02-10 | $33.60 | $33.61 | $33.60 | $33.60 | $33.60 | 1,700 |
| 2023-02-09 | $33.75 | $33.75 | $33.70 | $33.70 | $33.70 | 827 |
| 2023-02-08 | $33.77 | $33.81 | $33.77 | $33.81 | $33.81 | 7,638 |
| 2023-02-07 | $33.85 | $33.85 | $33.83 | $33.84 | $33.84 | 17,101 |
| 2023-02-06 | $33.88 | $33.88 | $33.84 | $33.84 | $33.84 | 2,195 |
| 2023-02-03 | $33.99 | $34.06 | $33.96 | $33.96 | $33.96 | 4,597 |
| 2023-02-02 | $34.10 | $34.12 | $34.05 | $34.05 | $34.05 | 977 |
| 2023-02-01 | $33.84 | $34.08 | $33.84 | $33.98 | $33.98 | 4,035 |
| 2023-01-31 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 13 |
| 2023-01-30 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 10 |
| 2023-01-27 | $33.85 | $33.93 | $33.82 | $33.82 | $33.82 | 8,100 |
| 2023-01-26 | $33.93 | $33.93 | $33.90 | $33.90 | $33.90 | 100 |
| 2023-01-25 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 100 |
| 2023-01-24 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 100 |
| 2023-01-23 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 2 |
| 2023-01-20 | $33.79 | $33.83 | $33.78 | $33.78 | $33.78 | 3,141 |
| 2023-01-19 | $33.85 | $33.85 | $33.80 | $33.80 | $33.80 | 264 |
| 2023-01-18 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 12,002 |
| 2023-01-17 | $33.68 | $33.69 | $33.66 | $33.66 | $33.66 | 12,002 |
| 2023-01-13 | $33.74 | $33.74 | $33.71 | $33.71 | $33.71 | 3,581 |
| 2023-01-12 | $33.67 | $33.72 | $33.67 | $33.72 | $33.72 | 720 |
| 2023-01-11 | $33.52 | $33.53 | $33.52 | $33.52 | $33.52 | 239 |
| 2023-01-10 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 1,251 |
| 2023-01-09 | $33.46 | $33.52 | $33.46 | $33.47 | $33.47 | 1,251 |
| 2023-01-06 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 243 |
| 2023-01-05 | $33.00 | $33.08 | $33.00 | $33.08 | $33.08 | 243 |
| 2023-01-04 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 1 |
| 2023-01-03 | $32.77 | $32.79 | $32.77 | $32.79 | $32.79 | 102 |
| 2022-12-30 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 18 |
| 2022-12-29 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2022-12-28 | $33.01 | $33.01 | $33.01 | $33.01 | $32.61 | 0 |
| 2022-12-27 | $33.15 | $33.15 | $33.15 | $33.15 | $32.74 | 0 |
| 2022-12-23 | $33.26 | $33.26 | $33.26 | $33.26 | $32.85 | 126 |
| 2022-12-22 | $33.26 | $33.27 | $33.26 | $33.27 | $32.86 | 126 |
| 2022-12-21 | $33.33 | $33.33 | $33.33 | $33.33 | $32.92 | 63 |
| 2022-12-20 | $33.25 | $33.25 | $33.25 | $33.25 | $32.84 | 1 |
| 2022-12-19 | $33.37 | $33.37 | $33.37 | $33.37 | $32.96 | 1 |
| 2022-12-16 | $33.54 | $33.55 | $33.53 | $33.53 | $33.12 | 15,590 |
| 2022-12-15 | $33.62 | $33.62 | $33.62 | $33.62 | $33.20 | 63 |
| 2022-12-14 | $33.58 | $33.58 | $33.58 | $33.58 | $33.17 | 1 |
| 2022-12-13 | $33.50 | $33.50 | $33.50 | $33.50 | $33.09 | 1 |
| 2022-12-12 | $33.32 | $33.32 | $33.32 | $33.32 | $32.91 | 1 |
| 2022-12-09 | $33.24 | $33.24 | $33.21 | $33.21 | $33.21 | 601 |
| 2022-12-08 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 0 |
| 2022-12-07 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 2 |
| 2022-12-06 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 2 |
| 2022-12-05 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 18 |
| 2022-12-02 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 2 |
| 2022-12-01 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 101 |
| 2022-11-30 | $32.86 | $32.89 | $32.86 | $32.89 | $32.89 | 101 |
| 2022-11-29 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 400 |
| 2022-11-28 | $32.65 | $32.65 | $32.65 | $32.65 | $32.52 | 400 |
| 2022-11-25 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 3 |
| 2022-11-23 | $32.73 | $32.73 | $32.71 | $32.71 | $32.71 | 100 |
| 2022-11-22 | $32.60 | $32.60 | $32.58 | $32.58 | $32.58 | 100 |
| 2022-11-21 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-11-18 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 306 |
| 2022-11-17 | $32.59 | $32.59 | $32.55 | $32.55 | $32.55 | 306 |
| 2022-11-16 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 2 |
| 2022-11-15 | $32.50 | $32.55 | $32.50 | $32.54 | $32.54 | 706 |
| 2022-11-14 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2022-11-11 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 13 |
| 2022-11-10 | $31.99 | $32.10 | $31.99 | $32.10 | $32.10 | 501 |
| 2022-11-09 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 2 |
| 2022-11-08 | $31.58 | $31.58 | $31.57 | $31.57 | $31.57 | 5,400 |
| 2022-11-07 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 16 |
| 2022-11-04 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2022-11-03 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 16 |
| 2022-11-02 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 16 |
| 2022-11-01 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 34 |
| 2022-10-31 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 5 |
| 2022-10-28 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2022-10-27 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 2 |
| 2022-10-26 | $31.59 | $31.59 | $31.59 | $31.59 | $31.48 | 2 |
| 2022-10-25 | $31.47 | $31.47 | $31.47 | $31.47 | $31.36 | 1 |
| 2022-10-24 | $31.31 | $31.31 | $31.31 | $31.31 | $31.20 | 0 |
| 2022-10-21 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 1 |
| 2022-10-20 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 1 |
| 2022-10-19 | $31.57 | $31.57 | $31.49 | $31.49 | $31.49 | 882 |
| 2022-10-18 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 4 |
| 2022-10-17 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 4 |
| 2022-10-14 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 2 |
| 2022-10-13 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 2 |
| 2022-10-12 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 14 |
| 2022-10-11 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 2 |
| 2022-10-10 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 2 |
| 2022-10-07 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 3 |
| 2022-10-06 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 3 |
| 2022-10-05 | $32.27 | $32.37 | $32.27 | $32.37 | $32.37 | 337 |
| 2022-10-04 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 1 |
| 2022-10-03 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 39 |
| 2022-09-30 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 101 |
| 2022-09-29 | $31.94 | $31.94 | $31.82 | $31.82 | $31.82 | 300 |
| 2022-09-28 | $32.23 | $32.23 | $32.23 | $32.23 | $32.11 | 1 |
| 2022-09-27 | $32.15 | $32.15 | $32.15 | $32.15 | $32.02 | 95 |
| 2022-09-26 | $32.37 | $32.37 | $32.37 | $32.37 | $32.25 | 95 |
| 2022-09-23 | $32.70 | $32.70 | $32.70 | $32.70 | $32.58 | 193 |
| 2022-09-22 | $32.93 | $32.93 | $32.89 | $32.89 | $32.89 | 193 |
| 2022-09-21 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 19 |
| 2022-09-20 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 120 |
| 2022-09-19 | $33.29 | $33.29 | $33.27 | $33.27 | $33.27 | 120 |
| 2022-09-16 | $33.33 | $33.33 | $33.31 | $33.31 | $33.31 | 162 |
| 2022-09-15 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 22 |
| 2022-09-14 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 23 |
| 2022-09-13 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 23 |
| 2022-09-12 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 0 |
| 2022-09-09 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 24,123 |
| 2022-09-08 | $33.49 | $33.51 | $33.47 | $33.47 | $33.47 | 24,123 |
| 2022-09-07 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 20 |
| 2022-09-06 | $33.38 | $33.38 | $33.28 | $33.28 | $33.28 | 189 |
| 2022-09-02 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 20 |
| 2022-09-01 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 873 |
| 2022-08-31 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 34 |
| 2022-08-30 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 175 |
| 2022-08-29 | $33.99 | $33.99 | $33.95 | $33.95 | $33.81 | 175 |
| 2022-08-26 | $33.97 | $33.97 | $33.97 | $33.97 | $33.83 | 893 |
| 2022-08-25 | $33.89 | $33.93 | $33.89 | $33.93 | $33.78 | 893 |
| 2022-08-24 | $33.79 | $33.79 | $33.79 | $33.79 | $33.64 | 6,013 |
| 2022-08-23 | $33.90 | $33.93 | $33.84 | $33.84 | $33.69 | 6,013 |
| 2022-08-22 | $33.88 | $33.88 | $33.87 | $33.87 | $33.73 | 294 |
| 2022-08-19 | $34.01 | $34.01 | $34.01 | $34.01 | $33.86 | 162 |
| 2022-08-18 | $34.17 | $34.17 | $34.14 | $34.14 | $33.99 | 162 |
| 2022-08-17 | $34.26 | $34.26 | $34.24 | $34.24 | $34.09 | 405 |
| 2022-08-16 | $34.24 | $34.26 | $34.24 | $34.26 | $34.11 | 255 |
| 2022-08-15 | $34.23 | $34.23 | $34.18 | $34.18 | $34.03 | 466 |
| 2022-08-12 | $34.12 | $34.12 | $34.12 | $34.12 | $33.98 | 2,466 |
| 2022-08-11 | $34.10 | $34.10 | $34.03 | $34.03 | $33.88 | 2,466 |
| 2022-08-10 | $34.08 | $34.08 | $34.08 | $34.08 | $33.94 | 19 |
| 2022-08-09 | $34.01 | $34.01 | $34.01 | $34.01 | $33.87 | 161 |
| 2022-08-08 | $34.11 | $34.11 | $34.06 | $34.06 | $33.92 | 161 |
| 2022-08-05 | $33.91 | $33.91 | $33.91 | $33.91 | $33.77 | 20 |
| 2022-08-04 | $33.99 | $33.99 | $33.99 | $33.99 | $33.84 | 20 |
| 2022-08-03 | $33.98 | $34.00 | $33.98 | $34.00 | $33.86 | 448 |
| 2022-08-02 | $33.96 | $33.97 | $33.87 | $33.87 | $33.73 | 11,946 |
| 2022-08-01 | $34.00 | $34.01 | $34.00 | $34.01 | $33.87 | 2,859 |
| 2022-07-29 | $33.82 | $33.82 | $33.82 | $33.82 | $33.68 | 3 |
| 2022-07-28 | $33.73 | $33.73 | $33.73 | $33.73 | $33.59 | 324 |
| 2022-07-27 | $33.71 | $33.75 | $33.69 | $33.69 | $33.44 | 324 |
| 2022-07-26 | $33.54 | $33.54 | $33.54 | $33.54 | $33.30 | 0 |
| 2022-07-25 | $33.48 | $33.48 | $33.48 | $33.48 | $33.24 | 0 |
| 2022-07-22 | $33.52 | $33.52 | $33.52 | $33.52 | $33.28 | 14 |
| 2022-07-21 | $33.39 | $33.48 | $33.34 | $33.38 | $33.14 | 4,233 |
| 2022-07-20 | $33.20 | $33.20 | $33.15 | $33.15 | $32.90 | 483 |
| 2022-07-19 | $33.13 | $33.13 | $33.13 | $33.13 | $32.88 | 174 |
| 2022-07-18 | $33.03 | $33.03 | $33.01 | $33.01 | $32.77 | 174 |
| 2022-07-15 | $33.07 | $33.07 | $33.07 | $33.07 | $32.83 | 836 |
| 2022-07-14 | $32.92 | $32.94 | $32.92 | $32.94 | $32.70 | 836 |
| 2022-07-13 | $33.10 | $33.10 | $33.10 | $33.10 | $32.86 | 4,740 |
| 2022-07-12 | $33.21 | $33.21 | $33.14 | $33.14 | $32.90 | 4,740 |
| 2022-07-11 | $33.20 | $33.20 | $33.20 | $33.20 | $32.95 | 1 |
| 2022-07-08 | $33.18 | $33.18 | $33.15 | $33.15 | $32.91 | 101 |
| 2022-07-07 | $33.21 | $33.21 | $33.16 | $33.16 | $32.92 | 726 |
| 2022-07-06 | $33.20 | $33.20 | $33.20 | $33.20 | $32.96 | 5 |
| 2022-07-05 | $33.26 | $33.26 | $33.26 | $33.26 | $33.02 | 5 |
| 2022-07-01 | $33.39 | $33.39 | $33.34 | $33.34 | $33.34 | 100 |
| 2022-06-30 | $33.30 | $33.30 | $33.28 | $33.28 | $33.28 | 828 |
| 2022-06-29 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 2 |
| 2022-06-28 | $33.53 | $33.53 | $33.53 | $33.53 | $33.42 | 2 |
| 2022-06-27 | $33.68 | $33.72 | $33.62 | $33.62 | $33.51 | 900 |
| 2022-06-24 | $33.68 | $33.68 | $33.68 | $33.68 | $33.57 | 0 |
| 2022-06-23 | $33.71 | $33.71 | $33.71 | $33.71 | $33.60 | 0 |
| 2022-06-22 | $33.74 | $33.74 | $33.74 | $33.74 | $33.63 | 6,122 |
| 2022-06-21 | $33.67 | $33.67 | $33.58 | $33.58 | $33.47 | 6,122 |
| 2022-06-17 | $33.49 | $33.53 | $33.46 | $33.53 | $33.42 | 345 |
| 2022-06-16 | $33.65 | $33.65 | $33.65 | $33.65 | $33.54 | 0 |
| 2022-06-15 | $33.72 | $33.72 | $33.72 | $33.72 | $33.61 | 8,814 |
| 2022-06-14 | $33.59 | $33.83 | $33.56 | $33.56 | $33.45 | 8,814 |
| 2022-06-13 | $34.20 | $34.20 | $33.83 | $33.83 | $33.72 | 403 |
| 2022-06-10 | $34.46 | $34.46 | $34.46 | $34.46 | $34.35 | 3 |
| 2022-06-09 | $34.78 | $34.78 | $34.78 | $34.78 | $34.66 | 4 |
| 2022-06-08 | $34.95 | $34.95 | $34.95 | $34.95 | $34.84 | 4 |
| 2022-06-07 | $35.06 | $35.06 | $35.06 | $35.06 | $34.94 | 12,851 |
| 2022-06-06 | $35.09 | $35.10 | $34.98 | $34.98 | $34.86 | 12,851 |
| 2022-06-03 | $35.13 | $35.13 | $35.08 | $35.08 | $34.97 | 254 |
| 2022-06-02 | $35.16 | $35.16 | $35.16 | $35.16 | $35.04 | 1 |
| 2022-06-01 | $35.04 | $35.04 | $35.03 | $35.03 | $34.92 | 146 |
| 2022-05-31 | $35.06 | $35.06 | $35.06 | $35.06 | $34.95 | 3 |
| 2022-05-27 | $35.06 | $35.06 | $35.06 | $35.06 | $34.94 | 0 |
| 2022-05-26 | $35.05 | $35.05 | $35.05 | $35.05 | $34.84 | 283 |
| 2022-05-25 | $34.82 | $34.86 | $34.82 | $34.86 | $34.66 | 283 |
| 2022-05-24 | $34.81 | $34.81 | $34.81 | $34.81 | $34.60 | 16 |
| 2022-05-23 | $34.68 | $34.68 | $34.68 | $34.68 | $34.48 | 16 |
| 2022-05-20 | $34.66 | $34.66 | $34.65 | $34.65 | $34.45 | 302 |
| 2022-05-19 | $34.71 | $34.71 | $34.71 | $34.71 | $34.51 | 344 |
| 2022-05-18 | $34.72 | $34.75 | $34.69 | $34.69 | $34.49 | 344 |
| 2022-05-17 | $34.70 | $34.70 | $34.70 | $34.70 | $34.50 | 214 |
| 2022-05-16 | $34.79 | $34.79 | $34.75 | $34.75 | $34.55 | 3,200 |
| 2022-05-13 | $34.74 | $34.75 | $34.74 | $34.75 | $34.55 | 1,200 |
| 2022-05-12 | $34.75 | $36.08 | $34.71 | $34.71 | $34.51 | 2,449 |
| 2022-05-11 | $34.69 | $34.69 | $34.69 | $34.69 | $34.49 | 4,302 |
| 2022-05-10 | $34.74 | $34.74 | $34.72 | $34.72 | $34.52 | 4,302 |
| 2022-05-09 | $34.84 | $34.84 | $34.84 | $34.84 | $34.63 | 4 |
| 2022-05-06 | $35.13 | $35.16 | $35.07 | $35.07 | $34.87 | 1,172 |
| 2022-05-05 | $35.14 | $35.14 | $35.14 | $35.14 | $34.94 | 3 |
| 2022-05-04 | $35.50 | $35.50 | $35.46 | $35.46 | $35.26 | 106 |
| 2022-05-03 | $35.37 | $35.37 | $35.32 | $35.32 | $35.11 | 450 |
| 2022-05-02 | $35.27 | $35.27 | $35.27 | $35.27 | $35.07 | 3 |
| 2022-04-29 | $35.39 | $35.39 | $35.39 | $35.39 | $35.19 | 3 |
| 2022-04-28 | $35.53 | $35.53 | $35.53 | $35.53 | $35.32 | 3 |
| 2022-04-27 | $35.74 | $35.77 | $35.68 | $35.68 | $35.37 | 1,531 |
| 2022-04-26 | $35.72 | $35.72 | $35.72 | $35.72 | $35.41 | 1 |
| 2022-04-25 | $35.78 | $35.78 | $35.78 | $35.78 | $35.47 | 1 |
| 2022-04-22 | $35.76 | $35.76 | $35.76 | $35.76 | $35.45 | 1 |
| 2022-04-21 | $35.85 | $35.85 | $35.85 | $35.85 | $35.54 | 3 |
| 2022-04-20 | $36.03 | $36.03 | $36.03 | $36.03 | $35.71 | 2 |
| 2022-04-19 | $36.05 | $36.05 | $36.05 | $36.05 | $35.73 | 0 |
| 2022-04-18 | $36.19 | $36.19 | $36.10 | $36.10 | $35.79 | 141 |
| 2022-04-14 | $36.11 | $36.11 | $36.11 | $36.11 | $35.79 | 0 |
| 2022-04-13 | $36.20 | $36.20 | $36.20 | $36.20 | $35.88 | 0 |
| 2022-04-12 | $36.21 | $36.21 | $36.21 | $36.21 | $35.90 | 2 |
| 2022-04-11 | $36.25 | $36.25 | $36.25 | $36.25 | $35.94 | 1 |
| 2022-04-08 | $36.38 | $36.38 | $36.34 | $36.34 | $36.03 | 152 |
| 2022-04-07 | $36.48 | $36.57 | $36.44 | $36.44 | $36.12 | 27,398 |
| 2022-04-06 | $36.47 | $36.47 | $36.47 | $36.47 | $36.15 | 1 |
| 2022-04-05 | $36.54 | $36.54 | $36.54 | $36.54 | $36.22 | 20 |
| 2022-04-04 | $36.61 | $36.61 | $36.61 | $36.61 | $36.29 | 2 |
| 2022-04-01 | $36.61 | $36.61 | $36.61 | $36.61 | $36.29 | 220 |
| 2022-03-31 | $36.63 | $36.63 | $36.63 | $36.63 | $36.31 | 3 |
| 2022-03-30 | $36.44 | $36.44 | $36.44 | $36.44 | $36.12 | 4 |
| 2022-03-29 | $36.46 | $36.46 | $36.46 | $36.46 | $36.04 | 20 |
| 2022-03-28 | $36.18 | $36.18 | $36.18 | $36.18 | $35.77 | 2 |
| 2022-03-25 | $36.13 | $36.13 | $36.13 | $36.13 | $35.72 | 3 |
| 2022-03-24 | $36.25 | $36.25 | $36.25 | $36.25 | $35.84 | 3 |
| 2022-03-23 | $36.23 | $36.23 | $36.23 | $36.23 | $35.82 | 2 |
| 2022-03-22 | $36.16 | $36.16 | $36.16 | $36.16 | $35.75 | 2 |
| 2022-03-21 | $36.22 | $36.22 | $36.22 | $36.22 | $35.81 | 236 |
| 2022-03-18 | $36.16 | $36.33 | $36.16 | $36.33 | $35.91 | 236 |
| 2022-03-17 | $35.97 | $35.97 | $35.97 | $35.97 | $35.56 | 706 |
| 2022-03-16 | $35.79 | $35.79 | $35.76 | $35.76 | $35.35 | 706 |
| 2022-03-15 | $35.83 | $35.83 | $35.75 | $35.75 | $35.34 | 1,468 |
| 2022-03-14 | $35.87 | $35.87 | $35.87 | $35.87 | $35.46 | 0 |
| 2022-03-11 | $36.08 | $36.08 | $36.08 | $36.08 | $35.68 | 4 |
| 2022-03-10 | $36.19 | $36.19 | $36.19 | $36.19 | $35.78 | 4 |
| 2022-03-09 | $36.35 | $36.35 | $36.35 | $36.35 | $35.94 | 3 |
| 2022-03-08 | $36.43 | $36.43 | $36.43 | $36.43 | $36.02 | 64 |
| 2022-03-07 | $36.63 | $36.63 | $36.63 | $36.63 | $36.21 | 2 |
| 2022-03-04 | $36.85 | $36.89 | $36.85 | $36.85 | $36.43 | 925 |
| 2022-03-03 | $36.93 | $36.93 | $36.93 | $36.93 | $36.51 | 38 |
| 2022-03-02 | $37.08 | $37.08 | $37.08 | $37.08 | $36.66 | 1 |
| 2022-03-01 | $37.14 | $37.14 | $37.14 | $37.14 | $36.72 | 1 |
| 2022-02-28 | $37.23 | $37.23 | $37.23 | $37.23 | $36.81 | 1 |
| 2022-02-25 | $37.08 | $37.10 | $37.08 | $37.10 | $36.68 | 201 |
| 2022-02-24 | $37.23 | $37.23 | $37.23 | $37.23 | $36.72 | 0 |
| 2022-02-23 | $37.27 | $37.27 | $37.27 | $37.27 | $36.76 | 1 |
| 2022-02-22 | $37.41 | $37.41 | $37.41 | $37.41 | $36.89 | 1 |
| 2022-02-18 | $37.44 | $37.44 | $37.44 | $37.44 | $36.93 | 2 |
| 2022-02-17 | $37.47 | $37.47 | $37.47 | $37.47 | $36.95 | 5 |
| 2022-02-16 | $37.50 | $37.50 | $37.50 | $37.50 | $36.99 | 5 |
| 2022-02-15 | $37.51 | $37.51 | $37.51 | $37.51 | $36.99 | 0 |
| 2022-02-14 | $37.60 | $37.60 | $37.60 | $37.60 | $37.08 | 0 |
| 2022-02-11 | $37.69 | $37.69 | $37.69 | $37.69 | $37.17 | 0 |
| 2022-02-10 | $37.73 | $37.73 | $37.73 | $37.73 | $37.21 | 0 |
| 2022-02-09 | $37.82 | $37.82 | $37.82 | $37.82 | $37.31 | 0 |
| 2022-02-08 | $37.80 | $37.80 | $37.80 | $37.80 | $37.28 | 0 |
| 2022-02-07 | $37.88 | $37.88 | $37.88 | $37.88 | $37.36 | 4 |
| 2022-02-04 | $37.95 | $37.95 | $37.95 | $37.95 | $37.42 | 4 |
| 2022-02-03 | $38.06 | $38.06 | $38.06 | $38.06 | $37.54 | 4 |
| 2022-02-02 | $38.14 | $38.14 | $38.14 | $38.14 | $37.62 | 1 |
| 2022-02-01 | $38.10 | $38.10 | $38.10 | $38.10 | $37.57 | 134 |
| 2022-01-31 | $38.11 | $38.11 | $38.07 | $38.07 | $37.54 | 134 |
| 2022-01-28 | $38.06 | $38.06 | $38.06 | $38.06 | $37.54 | 0 |
| 2022-01-27 | $38.13 | $38.13 | $38.13 | $38.13 | $37.52 | 0 |
| 2022-01-26 | $38.12 | $38.12 | $38.12 | $38.12 | $37.51 | 51 |
| 2022-01-25 | $38.25 | $38.25 | $38.25 | $38.25 | $37.63 | 51 |
| 2022-01-24 | $38.37 | $38.37 | $38.37 | $38.37 | $37.75 | 5 |
| 2022-01-21 | $38.25 | $38.25 | $38.25 | $38.25 | $37.64 | 3 |
| 2022-01-20 | $38.20 | $38.20 | $38.20 | $38.20 | $37.59 | 106 |
| 2022-01-19 | $38.15 | $38.15 | $38.07 | $38.07 | $37.46 | 106 |
| 2022-01-18 | $38.15 | $38.15 | $38.15 | $38.15 | $37.54 | 0 |
| 2022-01-14 | $38.40 | $38.40 | $38.40 | $38.40 | $37.79 | 0 |
| 2022-01-13 | $38.55 | $38.55 | $38.55 | $38.55 | $37.93 | 4 |
| 2022-01-12 | $38.62 | $38.62 | $38.62 | $38.62 | $38.00 | 4 |
| 2022-01-11 | $38.59 | $38.59 | $38.59 | $38.59 | $37.97 | 108 |
| 2022-01-10 | $38.57 | $38.57 | $38.57 | $38.57 | $37.96 | 108 |
| 2022-01-07 | $38.68 | $38.68 | $38.68 | $38.68 | $38.06 | 2 |
| 2022-01-06 | $38.81 | $38.81 | $38.81 | $38.81 | $38.19 | 1 |
| 2022-01-05 | $38.90 | $38.90 | $38.90 | $38.90 | $38.28 | 2 |
| 2022-01-04 | $39.09 | $39.09 | $39.09 | $39.09 | $38.46 | 1 |
| 2022-01-03 | $39.12 | $39.12 | $39.12 | $39.12 | $38.50 | 0 |
| 2021-12-31 | $39.26 | $39.26 | $39.26 | $39.26 | $38.63 | 45 |
| 2021-12-30 | $39.23 | $39.23 | $39.23 | $39.23 | $38.60 | 45 |
| 2021-12-29 | $39.38 | $39.38 | $39.38 | $39.38 | $38.61 | 6 |
| 2021-12-28 | $39.39 | $39.39 | $39.39 | $39.39 | $38.63 | 2 |
| 2021-12-27 | $39.40 | $39.40 | $39.40 | $39.40 | $38.64 | 2 |
| 2021-12-23 | $39.36 | $39.36 | $39.36 | $39.36 | $38.60 | 100 |
| 2021-12-22 | $39.33 | $39.33 | $39.33 | $39.33 | $38.56 | 0 |
| 2021-12-21 | $39.25 | $39.25 | $39.25 | $39.25 | $38.49 | 0 |
| 2021-12-20 | $39.28 | $39.28 | $39.28 | $39.28 | $38.52 | 4 |
| 2021-12-17 | $39.26 | $39.26 | $39.26 | $39.26 | $38.50 | 4 |
| 2021-12-16 | $39.29 | $39.29 | $39.29 | $39.29 | $38.53 | 0 |
| 2021-12-15 | $39.34 | $39.34 | $39.34 | $39.34 | $38.57 | 0 |
| 2021-12-14 | $39.32 | $39.32 | $39.32 | $39.32 | $38.55 | 3 |
| 2021-12-13 | $39.37 | $39.37 | $39.37 | $39.37 | $38.61 | 3 |
| 2021-12-10 | $39.33 | $39.33 | $39.33 | $39.33 | $38.57 | 0 |
| 2021-12-09 | $39.30 | $39.30 | $39.30 | $39.30 | $38.54 | 1 |
| 2021-12-08 | $39.31 | $39.31 | $39.31 | $39.31 | $38.55 | 1 |
| 2021-12-07 | $39.21 | $39.21 | $39.21 | $39.21 | $38.45 | 1 |
| 2021-12-06 | $39.17 | $39.17 | $39.17 | $39.17 | $38.41 | 0 |
| 2021-12-03 | $39.14 | $39.14 | $39.14 | $39.14 | $38.38 | 0 |
| 2021-12-02 | $39.11 | $39.11 | $39.11 | $39.11 | $38.35 | 1 |
| 2021-12-01 | $39.09 | $39.09 | $39.09 | $39.09 | $38.33 | 1 |
| 2021-11-30 | $39.08 | $39.08 | $39.08 | $39.08 | $38.32 | 0 |
| 2021-11-29 | $39.27 | $39.27 | $39.27 | $39.27 | $38.51 | 0 |
| 2021-11-26 | $39.30 | $39.30 | $39.30 | $39.30 | $38.46 | 0 |
| 2021-11-24 | $39.29 | $39.29 | $39.29 | $39.29 | $38.45 | 0 |
| 2021-11-23 | $39.38 | $39.38 | $39.38 | $39.38 | $38.54 | 0 |
| 2021-11-22 | $39.47 | $39.47 | $39.47 | $39.47 | $38.63 | 0 |
| 2021-11-19 | $39.54 | $39.54 | $39.54 | $39.54 | $38.70 | 0 |
| 2021-11-18 | $39.52 | $39.52 | $39.52 | $39.52 | $38.68 | 8 |
| 2021-11-17 | $39.59 | $39.59 | $39.59 | $39.59 | $38.74 | 8 |
| 2021-11-16 | $39.62 | $39.62 | $39.62 | $39.62 | $38.77 | 2 |
| 2021-11-15 | $39.58 | $39.58 | $39.58 | $39.58 | $38.73 | 2 |
| 2021-11-12 | $39.55 | $39.55 | $39.55 | $39.55 | $38.70 | 0 |
| 2021-11-11 | $39.48 | $39.48 | $39.48 | $39.48 | $38.63 | 0 |
| 2021-11-10 | $39.52 | $39.52 | $39.52 | $39.52 | $38.68 | 0 |
| 2021-11-09 | $39.70 | $39.70 | $39.70 | $39.70 | $38.85 | 2 |
| 2021-11-08 | $39.67 | $39.67 | $39.67 | $39.67 | $38.82 | 2 |
| 2021-11-05 | $39.69 | $39.69 | $39.69 | $39.69 | $38.84 | 1 |
| 2021-11-04 | $39.60 | $39.60 | $39.60 | $39.60 | $38.75 | 1 |
| 2021-11-03 | $39.51 | $39.51 | $39.51 | $39.51 | $38.66 | 3 |
| 2021-11-02 | $39.55 | $39.55 | $39.55 | $39.55 | $38.70 | 1 |
| 2021-11-01 | $39.59 | $39.59 | $39.59 | $39.59 | $38.75 | 1 |
| 2021-10-29 | $39.58 | $39.58 | $39.58 | $39.58 | $38.74 | 1 |
| 2021-10-28 | $39.68 | $39.68 | $39.68 | $39.68 | $38.83 | 0 |
| 2021-10-27 | $39.74 | $39.74 | $39.74 | $39.74 | $38.83 | 0 |
| 2021-10-26 | $39.61 | $39.61 | $39.61 | $39.61 | $38.70 | 0 |
| 2021-10-25 | $39.59 | $39.59 | $39.59 | $39.59 | $38.68 | 0 |
| 2021-10-22 | $39.59 | $39.59 | $39.59 | $39.59 | $38.68 | 1 |
| 2021-10-21 | $39.58 | $39.58 | $39.58 | $39.58 | $38.67 | 1 |
| 2021-10-20 | $39.64 | $39.64 | $39.64 | $39.64 | $38.73 | 0 |
| 2021-10-19 | $39.60 | $39.60 | $39.60 | $39.60 | $38.69 | 3 |
| 2021-10-18 | $39.58 | $39.58 | $39.58 | $39.58 | $38.67 | 3 |
| 2021-10-15 | $39.55 | $39.55 | $39.55 | $39.55 | $38.64 | 0 |
| 2021-10-14 | $39.53 | $39.53 | $39.53 | $39.53 | $38.62 | 0 |
| 2021-10-13 | $39.44 | $39.44 | $39.44 | $39.44 | $38.54 | 0 |
| 2021-10-12 | $39.42 | $39.42 | $39.42 | $39.42 | $38.51 | 2 |
| 2021-10-11 | $39.42 | $39.42 | $39.42 | $39.42 | $38.52 | 2 |
| 2021-10-08 | $39.50 | $39.50 | $39.50 | $39.50 | $38.59 | 3 |
| 2021-10-07 | $39.60 | $39.60 | $39.60 | $39.60 | $38.69 | 0 |
| 2021-10-06 | $39.62 | $39.62 | $39.62 | $39.62 | $38.71 | 0 |
| 2021-10-05 | $39.66 | $39.66 | $39.66 | $39.66 | $38.76 | 0 |
| 2021-10-04 | $39.71 | $39.71 | $39.71 | $39.71 | $38.80 | 0 |
| 2021-10-01 | $39.80 | $39.80 | $39.80 | $39.80 | $38.88 | 0 |
| 2021-09-30 | $39.71 | $39.71 | $39.71 | $39.71 | $38.80 | 94 |
| 2021-09-29 | $39.74 | $39.74 | $39.74 | $39.74 | $38.82 | 94 |
| 2021-09-28 | $39.73 | $39.73 | $39.73 | $39.73 | $38.82 | 0 |
| 2021-09-27 | $39.94 | $39.94 | $39.94 | $39.94 | $39.02 | 9 |
| 2021-09-24 | $39.98 | $39.98 | $39.98 | $39.98 | $39.06 | 9 |
| 2021-09-23 | $40.09 | $40.10 | $40.01 | $40.01 | $39.09 | 2,707 |
| 2021-09-22 | $40.03 | $40.16 | $40.02 | $40.16 | $39.24 | 1,240,200 |
Hartford Sustainable Income ETF (HSUN) News Headlines
Recent Hartford Sustainable Income ETF (HSUN) News
Similar Companies to Hartford Sustainable Income ETF (HSUN) 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 | -- | -- | -- |