Natixis U.S. Equity Opportunities ETF (EQOP) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.93 ($-3.09) -9.66%
Natixis U.S. Equity Opportunities ETF - Daily Information
Click for more stock information on Natixis U.S. Equity Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.78 |
| Previous Close | $28.93 |
| High | $29.00 |
| Low | $28.78 |
| Adjusted Open | $28.78 |
| Previous Adjusted Close | $28.93 |
| Adjusted High | $29.00 |
| Adjusted Low | $28.78 |
About Natixis U.S. Equity Opportunities ETF (EQOP)
Natixis U.S. Equity Opportunities ETF
Invest in Natixis U.S. Equity Opportunities ETF (EQOP)
Historical Stock Data for Natixis U.S. Equity Opportunities ETF (EQOP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-18 | $28.78 | $29.00 | $28.78 | $28.93 | $28.93 | 767 |
| 2023-07-17 | $31.98 | $32.02 | $31.98 | $32.02 | $28.59 | 2,892 |
| 2023-07-14 | $31.93 | $31.93 | $31.93 | $31.93 | $28.51 | 0 |
| 2023-07-13 | $32.28 | $32.28 | $32.28 | $32.28 | $28.82 | 0 |
| 2023-07-12 | $31.79 | $31.79 | $31.79 | $31.79 | $28.38 | 0 |
| 2023-07-11 | $31.39 | $31.39 | $31.39 | $31.39 | $28.02 | 0 |
| 2023-07-10 | $30.97 | $30.97 | $30.97 | $30.97 | $27.64 | 0 |
| 2023-07-07 | $30.85 | $30.85 | $30.85 | $30.85 | $27.54 | 44 |
| 2023-07-06 | $30.75 | $30.75 | $30.75 | $30.75 | $27.45 | 44 |
| 2023-07-05 | $31.12 | $31.12 | $31.12 | $31.12 | $27.78 | 0 |
| 2023-07-03 | $31.12 | $31.12 | $31.12 | $31.12 | $27.78 | 0 |
| 2023-06-30 | $31.04 | $31.04 | $31.04 | $31.04 | $27.71 | 0 |
| 2023-06-29 | $30.73 | $30.73 | $30.73 | $30.73 | $27.43 | 1 |
| 2023-06-28 | $30.60 | $30.60 | $30.60 | $30.60 | $27.32 | 1 |
| 2023-06-27 | $30.52 | $30.52 | $30.52 | $30.52 | $27.24 | 24 |
| 2023-06-26 | $30.14 | $30.14 | $30.14 | $30.14 | $26.91 | 1 |
| 2023-06-23 | $30.39 | $30.39 | $30.39 | $30.39 | $27.13 | 0 |
| 2023-06-22 | $30.64 | $30.64 | $30.64 | $30.64 | $27.35 | 0 |
| 2023-06-21 | $30.68 | $30.68 | $30.68 | $30.68 | $27.39 | 1 |
| 2023-06-20 | $30.92 | $30.92 | $30.92 | $30.92 | $27.60 | 1 |
| 2023-06-16 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 350 |
| 2023-06-15 | $31.07 | $31.27 | $31.07 | $31.27 | $31.27 | 350 |
| 2023-06-14 | $30.96 | $30.96 | $30.85 | $30.85 | $30.85 | 997 |
| 2023-06-13 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 930 |
| 2023-06-12 | $30.29 | $30.49 | $30.29 | $30.49 | $30.49 | 930 |
| 2023-06-09 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 2 |
| 2023-06-08 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 2 |
| 2023-06-07 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 22 |
| 2023-06-06 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2023-06-05 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2023-06-02 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 186 |
| 2023-06-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-05-31 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2023-05-30 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2023-05-26 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2023-05-25 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2023-05-24 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 2 |
| 2023-05-23 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 2 |
| 2023-05-22 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2023-05-19 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-05-18 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-05-17 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2023-05-16 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-05-15 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2023-05-12 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2023-05-11 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2023-05-10 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2023-05-09 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2023-05-08 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2023-05-05 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2023-05-04 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2023-05-03 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 1 |
| 2023-05-02 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1 |
| 2023-05-01 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 30 |
| 2023-04-28 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 2 |
| 2023-04-27 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-04-26 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 179 |
| 2023-04-25 | $27.95 | $27.95 | $27.59 | $27.59 | $27.59 | 179 |
| 2023-04-24 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 36 |
| 2023-04-21 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 2 |
| 2023-04-20 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 2 |
| 2023-04-19 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 27 |
| 2023-04-18 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-04-17 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2023-04-14 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 21 |
| 2023-04-13 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 1 |
| 2023-04-12 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 1 |
| 2023-04-11 | $28.01 | $28.13 | $28.01 | $28.02 | $28.02 | 860 |
| 2023-04-10 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2023-04-06 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-04-05 | $27.82 | $27.82 | $27.82 | $27.82 | $27.74 | 0 |
| 2023-04-04 | $28.04 | $28.04 | $28.04 | $28.04 | $27.96 | 0 |
| 2023-04-03 | $28.23 | $28.23 | $28.23 | $28.23 | $28.15 | 0 |
| 2023-03-31 | $28.19 | $28.19 | $28.19 | $28.19 | $28.11 | 0 |
| 2023-03-30 | $27.68 | $27.68 | $27.68 | $27.68 | $27.60 | 0 |
| 2023-03-29 | $27.54 | $27.54 | $27.54 | $27.54 | $27.47 | 0 |
| 2023-03-28 | $27.08 | $27.08 | $27.08 | $27.08 | $27.01 | 0 |
| 2023-03-27 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-03-24 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2023-03-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-03-22 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2023-03-21 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-03-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2023-03-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-03-16 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2023-03-15 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2023-03-14 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 40 |
| 2023-03-13 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 40 |
| 2023-03-10 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-03-09 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2023-03-08 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-03-07 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-03-06 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2023-03-03 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2023-03-02 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-03-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-02-28 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2023-02-27 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 100 |
| 2023-02-24 | $27.43 | $27.43 | $27.41 | $27.41 | $27.41 | 100 |
| 2023-02-23 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-02-22 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2023-02-21 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2023-02-17 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2023-02-16 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-02-15 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-02-14 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2023-02-13 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2023-02-10 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 37 |
| 2023-02-09 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 37 |
| 2023-02-08 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2023-02-07 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2023-02-06 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 5 |
| 2023-02-03 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 5 |
| 2023-02-02 | $29.31 | $29.46 | $29.30 | $29.46 | $29.46 | 1,601 |
| 2023-02-01 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2023-01-31 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2023-01-30 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2023-01-27 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2023-01-26 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-01-25 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-01-24 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2023-01-23 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2023-01-20 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 5 |
| 2023-01-19 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 5 |
| 2023-01-18 | $26.79 | $26.79 | $26.69 | $26.69 | $26.69 | 100 |
| 2023-01-17 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 6 |
| 2023-01-13 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2023-01-12 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 98 |
| 2023-01-11 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 40 |
| 2023-01-10 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 2 |
| 2023-01-09 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 881 |
| 2023-01-06 | $25.27 | $25.92 | $25.27 | $25.91 | $25.91 | 881 |
| 2023-01-05 | $25.39 | $25.39 | $25.35 | $25.35 | $25.35 | 800 |
| 2023-01-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2023-01-03 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2022-12-30 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1 |
| 2022-12-29 | $24.82 | $25.19 | $24.82 | $25.15 | $25.15 | 9,539 |
| 2022-12-28 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2022-12-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2022-12-23 | $25.87 | $25.87 | $25.87 | $25.87 | $25.19 | 2 |
| 2022-12-22 | $25.73 | $25.73 | $25.73 | $25.73 | $25.05 | 2 |
| 2022-12-21 | $26.17 | $26.17 | $26.17 | $26.17 | $25.48 | 6 |
| 2022-12-20 | $25.76 | $25.76 | $25.76 | $25.76 | $25.08 | 1 |
| 2022-12-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.03 | 1 |
| 2022-12-16 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 1 |
| 2022-12-15 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 116 |
| 2022-12-14 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2022-12-13 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 6 |
| 2022-12-12 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 6 |
| 2022-12-09 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 24 |
| 2022-12-08 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 24 |
| 2022-12-07 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2022-12-06 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-12-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-12-02 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 3 |
| 2022-12-01 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 3 |
| 2022-11-30 | $27.64 | $27.68 | $27.64 | $27.68 | $27.68 | 1,400 |
| 2022-11-29 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2022-11-28 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2022-11-25 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 2,014 |
| 2022-11-23 | $27.10 | $27.10 | $27.09 | $27.10 | $27.10 | 2,014 |
| 2022-11-22 | $26.87 | $26.90 | $26.86 | $26.90 | $26.90 | 4,000 |
| 2022-11-21 | $26.58 | $26.58 | $26.53 | $26.53 | $26.53 | 400 |
| 2022-11-18 | $27.07 | $27.08 | $26.69 | $26.69 | $26.69 | 23,000 |
| 2022-11-17 | $26.61 | $26.70 | $26.61 | $26.70 | $26.70 | 2,190 |
| 2022-11-16 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-11-15 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-11-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-11-11 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2022-11-10 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2022-11-09 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-11-08 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2022-11-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2022-11-04 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-11-03 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2022-11-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-11-01 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2022-10-31 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 275 |
| 2022-10-28 | $26.06 | $26.14 | $26.06 | $26.14 | $26.14 | 275 |
| 2022-10-27 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2022-10-26 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-10-25 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 2 |
| 2022-10-24 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 2 |
| 2022-10-21 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 2 |
| 2022-10-20 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1 |
| 2022-10-19 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1 |
| 2022-10-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 5 |
| 2022-10-17 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 5 |
| 2022-10-14 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2022-10-13 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 7 |
| 2022-10-12 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 7 |
| 2022-10-11 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 2,259 |
| 2022-10-10 | $24.56 | $24.58 | $24.34 | $24.42 | $24.42 | 2,259 |
| 2022-10-07 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-10-06 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 1 |
| 2022-10-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 1 |
| 2022-10-04 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 2 |
| 2022-10-03 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2022-09-30 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 2,790 |
| 2022-09-29 | $24.15 | $24.26 | $24.13 | $24.26 | $24.26 | 2,790 |
| 2022-09-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-09-27 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2022-09-26 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2022-09-23 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 1 |
| 2022-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 103 |
| 2022-09-21 | $26.14 | $26.14 | $25.41 | $25.41 | $25.41 | 103 |
| 2022-09-20 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2022-09-19 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-09-16 | $25.95 | $26.13 | $25.95 | $26.13 | $26.13 | 100 |
| 2022-09-15 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 6 |
| 2022-09-14 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2022-09-13 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2022-09-12 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2022-09-09 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 95 |
| 2022-09-08 | $26.19 | $26.84 | $25.98 | $26.84 | $26.84 | 18,200 |
| 2022-09-07 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 10,618 |
| 2022-09-06 | $26.18 | $26.20 | $25.96 | $25.96 | $25.96 | 10,618 |
| 2022-09-02 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 95 |
| 2022-09-01 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 1 |
| 2022-08-31 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 1 |
| 2022-08-30 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2022-08-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2022-08-26 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 1 |
| 2022-08-25 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 1 |
| 2022-08-24 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2022-08-23 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2022-08-22 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2022-08-19 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 3 |
| 2022-08-18 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 1 |
| 2022-08-17 | $28.50 | $28.50 | $28.34 | $28.34 | $28.34 | 296 |
| 2022-08-16 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 1,000 |
| 2022-08-15 | $28.76 | $28.76 | $28.74 | $28.74 | $28.74 | 1,000 |
| 2022-08-12 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2022-08-11 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2022-08-10 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2022-08-09 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-08-08 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2022-08-05 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2022-08-04 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2022-08-03 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 1 |
| 2022-08-02 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 1 |
| 2022-08-01 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 5 |
| 2022-07-29 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 2 |
| 2022-07-28 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 24 |
| 2022-07-27 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 71 |
| 2022-07-26 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 1 |
| 2022-07-25 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 1 |
| 2022-07-22 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 1 |
| 2022-07-21 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 1 |
| 2022-07-20 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 9 |
| 2022-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 9 |
| 2022-07-18 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 94 |
| 2022-07-15 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1 |
| 2022-07-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1 |
| 2022-07-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2022-07-12 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 3 |
| 2022-07-11 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 3 |
| 2022-07-08 | $25.40 | $25.73 | $25.40 | $25.61 | $25.61 | 504 |
| 2022-07-07 | $25.43 | $25.63 | $25.43 | $25.63 | $25.63 | 100 |
| 2022-07-06 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 102 |
| 2022-07-05 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 102 |
| 2022-07-01 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 17 |
| 2022-06-30 | $24.45 | $24.68 | $24.44 | $24.65 | $24.65 | 1,070 |
| 2022-06-29 | $24.99 | $25.25 | $24.27 | $25.13 | $25.13 | 90,509 |
| 2022-06-28 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 5 |
| 2022-06-27 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 6 |
| 2022-06-24 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 2 |
| 2022-06-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1 |
| 2022-06-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 1 |
| 2022-06-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-06-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 3 |
| 2022-06-16 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 3 |
| 2022-06-15 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 2 |
| 2022-06-14 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 3 |
| 2022-06-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1 |
| 2022-06-10 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2022-06-09 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 1 |
| 2022-06-08 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 1 |
| 2022-06-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1 |
| 2022-06-06 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2022-06-03 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-06-02 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2022-06-01 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 1 |
| 2022-05-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2022-05-27 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 3 |
| 2022-05-26 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 4 |
| 2022-05-25 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 4 |
| 2022-05-24 | $26.00 | $26.28 | $25.94 | $26.28 | $26.28 | 2,920 |
| 2022-05-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-05-20 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 130 |
| 2022-05-19 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 100 |
| 2022-05-18 | $26.57 | $26.57 | $26.24 | $26.24 | $26.24 | 100 |
| 2022-05-17 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 5 |
| 2022-05-16 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 8 |
| 2022-05-13 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 4 |
| 2022-05-12 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 4 |
| 2022-05-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2022-05-10 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 850 |
| 2022-05-09 | $26.70 | $26.70 | $26.35 | $26.35 | $26.35 | 850 |
| 2022-05-06 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2022-05-05 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2022-05-04 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2022-05-03 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-05-02 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2022-04-29 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 4 |
| 2022-04-28 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 4 |
| 2022-04-27 | $27.66 | $28.03 | $27.66 | $27.72 | $27.72 | 3,352 |
| 2022-04-26 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 41 |
| 2022-04-25 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2022-04-22 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 41 |
| 2022-04-21 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2022-04-20 | $30.35 | $30.35 | $30.21 | $30.21 | $30.21 | 2,804 |
| 2022-04-19 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2022-04-18 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2022-04-14 | $30.38 | $30.38 | $30.18 | $30.18 | $30.18 | 300 |
| 2022-04-13 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 3 |
| 2022-04-12 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2022-04-11 | $30.60 | $30.63 | $30.20 | $30.20 | $30.20 | 11,963 |
| 2022-04-08 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2022-04-07 | $30.45 | $30.64 | $30.45 | $30.61 | $30.61 | 676 |
| 2022-04-06 | $31.89 | $31.89 | $31.89 | $31.89 | $30.63 | 0 |
| 2022-04-05 | $32.32 | $32.32 | $32.32 | $32.32 | $31.04 | 0 |
| 2022-04-04 | $32.85 | $32.85 | $32.85 | $32.85 | $31.55 | 2 |
| 2022-04-01 | $32.59 | $32.59 | $32.59 | $32.59 | $31.31 | 2 |
| 2022-03-31 | $32.50 | $32.50 | $32.50 | $32.50 | $31.22 | 0 |
| 2022-03-30 | $32.91 | $32.91 | $32.91 | $32.91 | $31.61 | 2 |
| 2022-03-29 | $33.25 | $33.25 | $33.25 | $33.25 | $31.94 | 2 |
| 2022-03-28 | $32.78 | $32.78 | $32.78 | $32.78 | $31.49 | 0 |
| 2022-03-25 | $32.68 | $32.68 | $32.68 | $32.68 | $31.39 | 1,201 |
| 2022-03-24 | $32.34 | $32.60 | $32.34 | $32.60 | $31.31 | 1,201 |
| 2022-03-23 | $32.23 | $32.23 | $32.23 | $32.23 | $30.96 | 0 |
| 2022-03-22 | $32.76 | $32.76 | $32.76 | $32.76 | $31.47 | 1,000 |
| 2022-03-21 | $32.28 | $32.30 | $32.28 | $32.30 | $31.03 | 1,000 |
| 2022-03-18 | $32.49 | $32.49 | $32.49 | $32.49 | $31.21 | 0 |
| 2022-03-17 | $32.01 | $32.01 | $32.01 | $32.01 | $30.75 | 1,100 |
| 2022-03-16 | $31.39 | $31.54 | $31.39 | $31.54 | $30.30 | 1,100 |
| 2022-03-15 | $30.69 | $30.69 | $30.69 | $30.69 | $29.48 | 2 |
| 2022-03-14 | $30.47 | $30.47 | $30.20 | $30.20 | $29.01 | 2,100 |
| 2022-03-11 | $30.37 | $30.37 | $30.37 | $30.37 | $29.17 | 53 |
| 2022-03-10 | $30.60 | $30.76 | $30.60 | $30.76 | $29.55 | 1,000 |
| 2022-03-09 | $30.77 | $30.77 | $30.77 | $30.77 | $29.56 | 2 |
| 2022-03-08 | $29.91 | $29.91 | $29.91 | $29.91 | $28.73 | 2,550 |
| 2022-03-07 | $31.01 | $31.36 | $30.35 | $30.35 | $29.15 | 2,550 |
| 2022-03-04 | $31.07 | $31.07 | $31.07 | $31.07 | $29.84 | 0 |
| 2022-03-03 | $31.53 | $31.53 | $31.53 | $31.53 | $30.29 | 0 |
| 2022-03-02 | $31.94 | $31.94 | $31.94 | $31.94 | $30.68 | 0 |
| 2022-03-01 | $31.39 | $31.39 | $31.39 | $31.39 | $30.15 | 0 |
| 2022-02-28 | $32.08 | $32.08 | $32.08 | $32.08 | $30.82 | 0 |
| 2022-02-25 | $32.11 | $32.11 | $32.11 | $32.11 | $30.84 | 0 |
| 2022-02-24 | $31.49 | $31.49 | $31.49 | $31.49 | $30.24 | 0 |
| 2022-02-23 | $31.07 | $31.07 | $31.07 | $31.07 | $29.85 | 190 |
| 2022-02-22 | $31.79 | $31.79 | $31.63 | $31.63 | $30.39 | 190 |
| 2022-02-18 | $32.01 | $32.01 | $32.01 | $32.01 | $30.75 | 300 |
| 2022-02-17 | $32.67 | $32.67 | $32.32 | $32.32 | $31.05 | 300 |
| 2022-02-16 | $32.95 | $33.13 | $32.95 | $33.13 | $31.82 | 490 |
| 2022-02-15 | $33.02 | $33.02 | $33.02 | $33.02 | $31.72 | 100 |
| 2022-02-14 | $32.31 | $32.53 | $32.31 | $32.53 | $31.25 | 100 |
| 2022-02-11 | $32.74 | $32.74 | $32.74 | $32.74 | $31.45 | 750 |
| 2022-02-10 | $33.79 | $33.79 | $33.32 | $33.32 | $32.00 | 750 |
| 2022-02-09 | $33.71 | $33.71 | $33.71 | $33.71 | $32.38 | 1 |
| 2022-02-08 | $33.23 | $33.23 | $33.23 | $33.23 | $31.92 | 1 |
| 2022-02-07 | $32.99 | $32.99 | $32.99 | $32.99 | $31.69 | 0 |
| 2022-02-04 | $33.13 | $33.13 | $33.13 | $33.13 | $31.82 | 1 |
| 2022-02-03 | $32.81 | $32.81 | $32.81 | $32.81 | $31.51 | 1 |
| 2022-02-02 | $33.71 | $33.71 | $33.71 | $33.71 | $32.38 | 2 |
| 2022-02-01 | $33.49 | $33.49 | $33.49 | $33.49 | $32.17 | 72 |
| 2022-01-31 | $33.00 | $33.00 | $33.00 | $33.00 | $31.70 | 72 |
| 2022-01-28 | $32.31 | $32.31 | $32.31 | $32.31 | $31.04 | 24 |
| 2022-01-27 | $32.01 | $32.25 | $31.64 | $31.75 | $30.50 | 2,088 |
| 2022-01-26 | $31.87 | $31.87 | $31.87 | $31.87 | $30.62 | 0 |
| 2022-01-25 | $32.05 | $32.05 | $32.05 | $32.05 | $30.78 | 9 |
| 2022-01-24 | $32.23 | $32.23 | $32.23 | $32.23 | $30.96 | 9 |
| 2022-01-21 | $32.14 | $32.14 | $32.14 | $32.14 | $30.87 | 0 |
| 2022-01-20 | $32.94 | $32.94 | $32.94 | $32.94 | $31.64 | 696 |
| 2022-01-19 | $33.55 | $33.63 | $33.26 | $33.26 | $31.95 | 696 |
| 2022-01-18 | $33.61 | $33.61 | $33.61 | $33.61 | $32.29 | 2 |
| 2022-01-14 | $34.37 | $34.37 | $34.37 | $34.37 | $33.01 | 33 |
| 2022-01-13 | $34.25 | $34.25 | $34.25 | $34.25 | $32.90 | 1 |
| 2022-01-12 | $34.61 | $34.61 | $34.61 | $34.61 | $33.25 | 200 |
| 2022-01-11 | $34.34 | $34.51 | $34.34 | $34.51 | $33.15 | 200 |
| 2022-01-10 | $33.96 | $33.96 | $33.96 | $33.96 | $32.62 | 0 |
| 2022-01-07 | $34.04 | $34.04 | $34.04 | $34.04 | $32.70 | 0 |
| 2022-01-06 | $33.99 | $33.99 | $33.99 | $33.99 | $32.65 | 360 |
| 2022-01-05 | $34.05 | $34.05 | $33.90 | $33.90 | $32.57 | 360 |
| 2022-01-04 | $34.67 | $34.68 | $34.67 | $34.68 | $33.32 | 1,000 |
| 2022-01-03 | $34.44 | $34.44 | $34.44 | $34.44 | $33.08 | 3 |
| 2021-12-31 | $34.12 | $34.12 | $34.12 | $34.12 | $32.77 | 85 |
| 2021-12-30 | $34.26 | $34.26 | $34.26 | $34.26 | $32.91 | 12,973 |
| 2021-12-29 | $34.44 | $34.45 | $34.28 | $34.36 | $33.01 | 12,973 |
| 2021-12-28 | $34.36 | $34.36 | $34.36 | $34.36 | $33.00 | 4 |
| 2021-12-27 | $34.38 | $34.38 | $34.38 | $34.38 | $33.02 | 4 |
| 2021-12-23 | $35.72 | $35.72 | $35.72 | $35.72 | $32.78 | 0 |
| 2021-12-22 | $35.44 | $35.44 | $35.44 | $35.44 | $32.52 | 0 |
| 2021-12-21 | $35.16 | $35.16 | $35.16 | $35.16 | $32.27 | 5 |
| 2021-12-20 | $34.34 | $34.34 | $34.34 | $34.34 | $31.51 | 5 |
| 2021-12-17 | $34.92 | $34.92 | $34.92 | $34.92 | $32.05 | 9 |
| 2021-12-16 | $35.27 | $35.31 | $35.27 | $35.31 | $32.41 | 100 |
| 2021-12-15 | $35.50 | $35.50 | $35.50 | $35.50 | $32.58 | 3 |
| 2021-12-14 | $35.09 | $35.09 | $35.09 | $35.09 | $32.21 | 3 |
| 2021-12-13 | $35.25 | $35.25 | $35.25 | $35.25 | $32.35 | 1,300 |
| 2021-12-10 | $35.57 | $35.72 | $35.56 | $35.72 | $32.79 | 1,300 |
| 2021-12-09 | $35.53 | $35.53 | $35.49 | $35.49 | $32.57 | 700 |
| 2021-12-08 | $35.77 | $35.77 | $35.77 | $35.77 | $32.83 | 7 |
| 2021-12-07 | $35.65 | $35.65 | $35.65 | $35.65 | $32.72 | 0 |
| 2021-12-06 | $34.95 | $34.95 | $34.95 | $34.95 | $32.08 | 0 |
| 2021-12-03 | $34.38 | $34.38 | $34.38 | $34.38 | $31.56 | 0 |
| 2021-12-02 | $34.81 | $34.81 | $34.81 | $34.81 | $31.95 | 296 |
| 2021-12-01 | $34.55 | $34.55 | $34.09 | $34.09 | $31.29 | 296 |
| 2021-11-30 | $34.67 | $34.67 | $34.67 | $34.67 | $31.82 | 7 |
| 2021-11-29 | $35.60 | $35.60 | $35.60 | $35.60 | $32.68 | 7 |
| 2021-11-26 | $35.32 | $35.32 | $35.32 | $35.32 | $32.42 | 1 |
| 2021-11-24 | $36.38 | $36.38 | $36.38 | $36.38 | $33.39 | 1 |
| 2021-11-23 | $36.34 | $36.34 | $36.34 | $36.34 | $33.36 | 0 |
| 2021-11-22 | $36.22 | $36.22 | $36.22 | $36.22 | $33.24 | 296 |
| 2021-11-19 | $36.53 | $36.53 | $36.37 | $36.37 | $33.39 | 296 |
| 2021-11-18 | $36.70 | $36.70 | $36.70 | $36.70 | $33.68 | 2 |
| 2021-11-17 | $36.71 | $36.71 | $36.71 | $36.71 | $33.69 | 5 |
| 2021-11-16 | $36.97 | $36.97 | $36.97 | $36.97 | $33.93 | 0 |
| 2021-11-15 | $36.98 | $36.98 | $36.98 | $36.98 | $33.94 | 0 |
| 2021-11-12 | $36.95 | $36.95 | $36.95 | $36.95 | $33.91 | 2,300 |
| 2021-11-11 | $36.76 | $36.86 | $36.74 | $36.74 | $33.72 | 2,300 |
| 2021-11-10 | $36.68 | $36.68 | $36.68 | $36.68 | $33.67 | 110 |
| 2021-11-09 | $37.00 | $37.01 | $37.00 | $37.01 | $33.97 | 300 |
| 2021-11-08 | $37.15 | $37.15 | $37.15 | $37.15 | $34.10 | 100 |
| 2021-11-05 | $36.96 | $36.96 | $36.96 | $36.96 | $33.92 | 101 |
| 2021-11-04 | $36.48 | $36.82 | $36.30 | $36.73 | $33.71 | 163,502 |
| 2021-11-03 | $36.50 | $36.50 | $36.50 | $36.50 | $33.50 | 302 |
| 2021-11-02 | $36.23 | $36.25 | $36.23 | $36.25 | $33.27 | 302 |
| 2021-11-01 | $36.10 | $36.21 | $36.10 | $36.21 | $33.24 | 502 |
| 2021-10-29 | $36.00 | $36.00 | $36.00 | $36.00 | $33.04 | 0 |
| 2021-10-28 | $35.99 | $35.99 | $35.99 | $35.99 | $33.03 | 0 |
| 2021-10-27 | $35.70 | $35.70 | $35.70 | $35.70 | $32.77 | 0 |
| 2021-10-26 | $36.19 | $36.19 | $36.19 | $36.19 | $33.22 | 0 |
| 2021-10-25 | $36.14 | $36.14 | $36.14 | $36.14 | $33.17 | 0 |
| 2021-10-22 | $36.06 | $36.06 | $36.06 | $36.06 | $33.10 | 0 |
| 2021-10-21 | $36.14 | $36.14 | $36.14 | $36.14 | $33.17 | 0 |
| 2021-10-20 | $36.13 | $36.13 | $36.13 | $36.13 | $33.16 | 1,001 |
| 2021-10-19 | $35.96 | $36.02 | $35.96 | $36.02 | $33.06 | 1,001 |
| 2021-10-18 | $35.78 | $35.79 | $35.77 | $35.79 | $32.85 | 601 |
| 2021-10-15 | $35.71 | $35.71 | $35.71 | $35.71 | $32.78 | 60 |
| 2021-10-14 | $35.40 | $35.40 | $35.40 | $35.40 | $32.49 | 60 |
| 2021-10-13 | $34.89 | $34.89 | $34.89 | $34.89 | $32.02 | 542 |
| 2021-10-12 | $34.95 | $34.95 | $34.89 | $34.89 | $32.03 | 542 |
| 2021-10-11 | $34.95 | $34.95 | $34.95 | $34.95 | $32.08 | 0 |
| 2021-10-08 | $35.21 | $35.21 | $35.21 | $35.21 | $32.32 | 0 |
| 2021-10-07 | $35.11 | $35.11 | $35.11 | $35.11 | $32.22 | 0 |
| 2021-10-06 | $34.82 | $34.82 | $34.82 | $34.82 | $31.96 | 2 |
| 2021-10-05 | $34.80 | $34.80 | $34.80 | $34.80 | $31.94 | 2 |
| 2021-10-04 | $34.39 | $34.39 | $34.33 | $34.33 | $31.51 | 200 |
| 2021-10-01 | $34.76 | $34.76 | $34.76 | $34.76 | $31.90 | 31 |
| 2021-09-30 | $34.34 | $34.34 | $34.34 | $34.34 | $31.52 | 1 |
| 2021-09-29 | $34.65 | $34.65 | $34.65 | $34.65 | $31.80 | 1 |
| 2021-09-28 | $34.88 | $34.88 | $34.68 | $34.68 | $31.83 | 602 |
| 2021-09-27 | $35.43 | $35.43 | $35.43 | $35.43 | $32.52 | 72 |
| 2021-09-24 | $35.32 | $35.32 | $35.32 | $35.32 | $32.41 | 6 |
| 2021-09-23 | $35.24 | $35.24 | $35.24 | $35.24 | $32.34 | 3 |
| 2021-09-22 | $34.61 | $34.61 | $34.61 | $34.61 | $31.77 | 1 |
| 2021-09-21 | $34.23 | $34.23 | $34.23 | $34.23 | $31.42 | 1 |
| 2021-09-20 | $34.26 | $34.26 | $34.26 | $34.26 | $31.44 | 3 |
| 2021-09-17 | $34.97 | $34.97 | $34.97 | $34.97 | $32.10 | 125,500 |
| 2021-09-16 | $35.06 | $35.24 | $35.06 | $35.24 | $32.35 | 125,500 |
| 2021-09-15 | $35.27 | $35.27 | $35.27 | $35.27 | $32.37 | 3 |
| 2021-09-14 | $34.91 | $34.91 | $34.91 | $34.91 | $32.04 | 3 |
| 2021-09-13 | $35.26 | $35.26 | $35.26 | $35.26 | $32.37 | 0 |
| 2021-09-10 | $35.09 | $35.09 | $35.09 | $35.09 | $32.21 | 0 |
| 2021-09-09 | $35.28 | $35.28 | $35.28 | $35.28 | $32.39 | 0 |
| 2021-09-08 | $35.30 | $35.30 | $35.30 | $35.30 | $32.40 | 4 |
| 2021-09-07 | $35.43 | $35.43 | $35.43 | $35.43 | $32.52 | 4 |
| 2021-09-03 | $35.63 | $35.63 | $35.63 | $35.63 | $32.70 | 0 |
| 2021-09-02 | $35.67 | $35.67 | $35.67 | $35.67 | $32.74 | 101 |
| 2021-09-01 | $35.81 | $35.81 | $35.72 | $35.72 | $32.79 | 101 |
| 2021-08-31 | $35.77 | $35.77 | $35.77 | $35.77 | $32.83 | 1 |
| 2021-08-30 | $35.72 | $35.72 | $35.72 | $35.72 | $32.79 | 1 |
| 2021-08-27 | $35.89 | $35.89 | $35.89 | $35.89 | $32.94 | 706 |
| 2021-08-26 | $35.57 | $35.57 | $35.41 | $35.41 | $32.50 | 706 |
| 2021-08-25 | $35.76 | $35.76 | $35.76 | $35.76 | $32.82 | 3 |
| 2021-08-24 | $35.50 | $35.50 | $35.50 | $35.50 | $32.58 | 3 |
| 2021-08-23 | $35.18 | $35.28 | $35.18 | $35.23 | $32.34 | 507 |
| 2021-08-20 | $34.80 | $34.80 | $34.80 | $34.80 | $31.94 | 211 |
| 2021-08-19 | $34.51 | $34.52 | $34.51 | $34.52 | $31.68 | 211 |
| 2021-08-18 | $34.72 | $34.72 | $34.72 | $34.72 | $31.87 | 1,504 |
| 2021-08-17 | $35.20 | $35.25 | $34.88 | $35.03 | $32.16 | 1,504 |
| 2021-08-16 | $35.24 | $35.46 | $35.24 | $35.46 | $32.55 | 430 |
| 2021-08-13 | $35.55 | $35.55 | $35.55 | $35.55 | $32.63 | 400 |
| 2021-08-12 | $35.52 | $35.60 | $35.52 | $35.60 | $32.68 | 400 |
| 2021-08-11 | $35.52 | $35.52 | $35.52 | $35.52 | $32.61 | 0 |
| 2021-08-10 | $35.42 | $35.42 | $35.42 | $35.42 | $32.51 | 400 |
| 2021-08-09 | $35.24 | $35.24 | $35.24 | $35.24 | $32.35 | 400 |
| 2021-08-06 | $35.30 | $35.30 | $35.30 | $35.30 | $32.40 | 2 |
| 2021-08-05 | $35.02 | $35.02 | $35.02 | $35.02 | $32.15 | 1 |
| 2021-08-04 | $34.67 | $34.67 | $34.67 | $34.67 | $31.83 | 301 |
| 2021-08-03 | $34.39 | $34.78 | $34.39 | $34.78 | $31.93 | 301 |
| 2021-08-02 | $34.51 | $34.51 | $34.51 | $34.51 | $31.67 | 0 |
| 2021-07-30 | $34.57 | $34.57 | $34.57 | $34.57 | $31.73 | 2 |
| 2021-07-29 | $34.85 | $34.85 | $34.85 | $34.85 | $31.99 | 2 |
| 2021-07-28 | $34.63 | $34.71 | $34.63 | $34.71 | $31.86 | 400 |
| 2021-07-27 | $34.55 | $34.55 | $34.55 | $34.55 | $31.72 | 0 |
| 2021-07-26 | $34.77 | $34.77 | $34.77 | $34.77 | $31.91 | 1 |
| 2021-07-23 | $34.68 | $34.68 | $34.68 | $34.68 | $31.83 | 1 |
| 2021-07-22 | $34.41 | $34.41 | $34.41 | $34.41 | $31.58 | 0 |
| 2021-07-21 | $34.44 | $34.44 | $34.44 | $34.44 | $31.61 | 0 |
| 2021-07-20 | $34.01 | $34.01 | $34.01 | $34.01 | $31.21 | 0 |
| 2021-07-19 | $33.24 | $33.24 | $33.24 | $33.24 | $30.51 | 0 |
| 2021-07-16 | $33.90 | $33.90 | $33.90 | $33.90 | $31.11 | 500 |
| 2021-07-15 | $34.24 | $34.24 | $34.24 | $34.24 | $31.43 | 500 |
| 2021-07-14 | $34.39 | $34.39 | $34.39 | $34.39 | $31.56 | 2 |
| 2021-07-13 | $34.57 | $34.57 | $34.57 | $34.57 | $31.73 | 13 |
| 2021-07-12 | $34.75 | $34.75 | $34.75 | $34.75 | $31.90 | 0 |
| 2021-07-09 | $34.59 | $34.59 | $34.59 | $34.59 | $31.75 | 0 |
| 2021-07-08 | $33.97 | $33.97 | $33.97 | $33.97 | $31.18 | 14 |
| 2021-07-07 | $34.37 | $34.37 | $34.37 | $34.37 | $31.54 | 14 |
| 2021-07-06 | $34.45 | $34.45 | $34.45 | $34.45 | $31.62 | 0 |
| 2021-07-02 | $34.70 | $34.70 | $34.70 | $34.70 | $31.85 | 2 |
| 2021-07-01 | $34.51 | $34.51 | $34.51 | $34.51 | $31.68 | 0 |
| 2021-06-30 | $34.27 | $34.27 | $34.27 | $34.27 | $31.46 | 300 |
| 2021-06-29 | $34.18 | $34.18 | $34.18 | $34.18 | $31.37 | 300 |
| 2021-06-28 | $34.27 | $34.27 | $34.27 | $34.27 | $31.45 | 0 |
| 2021-06-25 | $34.41 | $34.41 | $34.41 | $34.41 | $31.58 | 800 |
| 2021-06-24 | $34.20 | $34.20 | $34.18 | $34.18 | $31.37 | 800 |
| 2021-06-23 | $33.91 | $33.91 | $33.91 | $33.91 | $31.12 | 0 |
| 2021-06-22 | $33.91 | $33.91 | $33.91 | $33.91 | $31.13 | 30 |
| 2021-06-21 | $33.75 | $33.75 | $33.75 | $33.75 | $30.98 | 30 |
| 2021-06-18 | $33.25 | $33.25 | $33.25 | $33.25 | $30.52 | 1 |
| 2021-06-17 | $33.71 | $33.71 | $33.71 | $33.71 | $30.94 | 6 |
| 2021-06-16 | $33.98 | $33.98 | $33.98 | $33.98 | $31.19 | 2 |
| 2021-06-15 | $34.15 | $34.15 | $34.15 | $34.15 | $31.35 | 2 |
| 2021-06-14 | $34.14 | $34.14 | $34.14 | $34.14 | $31.34 | 2 |
| 2021-06-11 | $34.20 | $34.20 | $34.20 | $34.20 | $31.39 | 99 |
| 2021-06-10 | $34.13 | $34.13 | $34.13 | $34.13 | $31.32 | 2 |
| 2021-06-09 | $34.10 | $34.10 | $34.10 | $34.10 | $31.30 | 62 |
| 2021-06-08 | $34.31 | $34.31 | $34.31 | $34.31 | $31.49 | 62 |
| 2021-06-07 | $34.34 | $34.34 | $34.34 | $34.34 | $31.52 | 2 |
| 2021-06-04 | $34.38 | $34.38 | $34.38 | $34.38 | $31.55 | 402 |
| 2021-06-03 | $34.16 | $34.16 | $34.14 | $34.14 | $31.33 | 402 |
| 2021-06-02 | $34.16 | $34.16 | $34.16 | $34.16 | $31.35 | 408 |
| 2021-06-01 | $34.11 | $34.11 | $34.11 | $34.11 | $31.31 | 0 |
| 2021-05-28 | $33.91 | $33.91 | $33.91 | $33.91 | $31.13 | 0 |
| 2021-05-27 | $33.89 | $33.89 | $33.89 | $33.89 | $31.11 | 1 |
| 2021-05-26 | $33.63 | $33.63 | $33.63 | $33.63 | $30.86 | 1 |
| 2021-05-25 | $33.50 | $33.50 | $33.50 | $33.50 | $30.74 | 2 |
| 2021-05-24 | $33.60 | $33.60 | $33.60 | $33.60 | $30.84 | 0 |
| 2021-05-21 | $33.27 | $33.27 | $33.27 | $33.27 | $30.54 | 0 |
| 2021-05-20 | $33.17 | $33.17 | $33.17 | $33.17 | $30.45 | 2 |
| 2021-05-19 | $32.87 | $32.87 | $32.87 | $32.87 | $30.17 | 2 |
| 2021-05-18 | $33.02 | $33.02 | $33.02 | $33.02 | $30.31 | 1 |
| 2021-05-17 | $33.30 | $33.30 | $33.30 | $33.30 | $30.56 | 2 |
| 2021-05-14 | $33.36 | $33.36 | $33.36 | $33.36 | $30.62 | 2 |
| 2021-05-13 | $32.73 | $32.73 | $32.73 | $32.73 | $30.04 | 1 |
| 2021-05-12 | $32.43 | $32.43 | $32.43 | $32.43 | $29.76 | 1 |
| 2021-05-11 | $32.98 | $32.98 | $32.98 | $32.98 | $30.27 | 1 |
| 2021-05-10 | $33.36 | $33.36 | $33.36 | $33.36 | $30.61 | 0 |
| 2021-05-07 | $33.67 | $33.67 | $33.67 | $33.67 | $30.91 | 5 |
| 2021-05-06 | $33.40 | $33.40 | $33.40 | $33.40 | $30.66 | 5 |
| 2021-05-05 | $33.13 | $33.13 | $33.13 | $33.13 | $30.41 | 1 |
| 2021-05-04 | $33.04 | $33.04 | $33.04 | $33.04 | $30.32 | 1 |
| 2021-05-03 | $33.28 | $33.28 | $33.28 | $33.28 | $30.54 | 1 |
| 2021-04-30 | $33.18 | $33.18 | $33.18 | $33.18 | $30.45 | 5 |
| 2021-04-29 | $33.53 | $33.53 | $33.53 | $33.53 | $30.77 | 0 |
| 2021-04-28 | $33.12 | $33.12 | $33.12 | $33.12 | $30.40 | 0 |
| 2021-04-27 | $33.01 | $33.01 | $33.01 | $33.01 | $30.29 | 0 |
| 2021-04-26 | $32.90 | $32.90 | $32.90 | $32.90 | $30.20 | 31 |
| 2021-04-23 | $32.71 | $32.71 | $32.71 | $32.71 | $30.02 | 31 |
| 2021-04-22 | $32.28 | $32.28 | $32.28 | $32.28 | $29.63 | 0 |
| 2021-04-21 | $32.51 | $32.51 | $32.51 | $32.51 | $29.84 | 2 |
| 2021-04-20 | $32.26 | $32.26 | $32.26 | $32.26 | $29.61 | 2 |
| 2021-04-19 | $32.71 | $32.71 | $32.71 | $32.71 | $30.02 | 64 |
| 2021-04-16 | $32.90 | $32.90 | $32.90 | $32.90 | $30.20 | 0 |
| 2021-04-15 | $32.82 | $32.82 | $32.82 | $32.82 | $30.13 | 1 |
| 2021-04-14 | $32.60 | $32.60 | $32.60 | $32.60 | $29.93 | 1 |
| 2021-04-13 | $32.57 | $32.57 | $32.57 | $32.57 | $29.89 | 564 |
| 2021-04-12 | $32.57 | $32.58 | $32.57 | $32.58 | $29.90 | 564 |
| 2021-04-09 | $32.52 | $32.52 | $32.52 | $32.52 | $29.85 | 1 |
| 2021-04-08 | $32.38 | $32.38 | $32.38 | $32.38 | $29.72 | 20 |
| 2021-04-07 | $32.36 | $32.36 | $32.36 | $32.36 | $29.67 | 1 |
| 2021-04-06 | $32.32 | $32.32 | $32.32 | $32.32 | $29.63 | 1 |
| 2021-04-05 | $32.34 | $32.34 | $32.34 | $32.34 | $29.65 | 0 |
| 2021-04-01 | $31.92 | $31.92 | $31.92 | $31.92 | $29.26 | 0 |
| 2021-03-31 | $31.52 | $31.52 | $31.52 | $31.52 | $28.91 | 0 |
| 2021-03-30 | $31.41 | $31.41 | $31.41 | $31.41 | $28.80 | 1 |
| 2021-03-29 | $31.44 | $31.44 | $31.44 | $31.44 | $28.83 | 1 |
| 2021-03-26 | $31.46 | $31.46 | $31.46 | $31.46 | $28.85 | 0 |
| 2021-03-25 | $31.06 | $31.06 | $31.06 | $31.06 | $28.48 | 0 |
| 2021-03-24 | $30.87 | $30.87 | $30.87 | $30.87 | $28.30 | 1 |
| 2021-03-23 | $30.99 | $30.99 | $30.99 | $30.99 | $28.41 | 1 |
| 2021-03-22 | $31.36 | $31.36 | $31.36 | $31.36 | $28.75 | 1 |
| 2021-03-19 | $31.42 | $31.42 | $31.42 | $31.42 | $28.81 | 1 |
| 2021-03-18 | $31.44 | $31.44 | $31.44 | $31.44 | $28.83 | 0 |
| 2021-03-17 | $31.90 | $31.90 | $31.90 | $31.90 | $29.25 | 1 |
| 2021-03-16 | $31.68 | $31.68 | $31.68 | $31.68 | $29.05 | 1 |
| 2021-03-15 | $31.65 | $31.84 | $31.65 | $31.84 | $29.19 | 800 |
| 2021-03-12 | $31.66 | $31.66 | $31.66 | $31.66 | $29.03 | 16 |
| 2021-03-11 | $31.59 | $31.59 | $31.59 | $31.59 | $28.96 | 16 |
| 2021-03-10 | $31.34 | $31.34 | $31.34 | $31.34 | $28.74 | 66 |
| 2021-03-09 | $31.10 | $31.10 | $31.10 | $31.10 | $28.51 | 3 |
| 2021-03-08 | $30.89 | $30.89 | $30.89 | $30.89 | $28.32 | 3 |
| 2021-03-05 | $30.90 | $30.90 | $30.90 | $30.90 | $28.33 | 33 |
| 2021-03-04 | $30.16 | $30.19 | $30.16 | $30.19 | $27.68 | 372 |
| 2021-03-03 | $30.43 | $30.43 | $30.43 | $30.43 | $27.90 | 68 |
| 2021-03-02 | $30.62 | $30.62 | $30.62 | $30.62 | $28.08 | 0 |
| 2021-03-01 | $30.77 | $30.77 | $30.77 | $30.77 | $28.21 | 0 |
| 2021-02-26 | $30.17 | $30.17 | $30.17 | $30.17 | $27.67 | 63 |
| 2021-02-25 | $30.31 | $30.31 | $30.31 | $30.31 | $27.80 | 63 |
| 2021-02-24 | $31.13 | $31.13 | $31.13 | $31.13 | $28.54 | 1 |
| 2021-02-23 | $30.64 | $30.64 | $30.64 | $30.64 | $28.10 | 270 |
| 2021-02-22 | $30.58 | $30.58 | $30.58 | $30.58 | $28.04 | 0 |
| 2021-02-19 | $30.51 | $30.51 | $30.51 | $30.51 | $27.98 | 0 |
| 2021-02-18 | $30.42 | $30.42 | $30.42 | $30.42 | $27.90 | 1 |
| 2021-02-17 | $30.66 | $30.66 | $30.66 | $30.66 | $28.12 | 1 |
| 2021-02-16 | $30.66 | $30.66 | $30.66 | $30.66 | $28.12 | 2 |
| 2021-02-12 | $30.45 | $30.45 | $30.45 | $30.45 | $27.92 | 0 |
| 2021-02-11 | $30.24 | $30.24 | $30.24 | $30.24 | $27.73 | 2 |
| 2021-02-10 | $30.26 | $30.26 | $30.26 | $30.26 | $27.75 | 2 |
| 2021-02-09 | $30.22 | $30.24 | $30.22 | $30.23 | $27.72 | 545 |
| 2021-02-08 | $30.17 | $30.17 | $30.17 | $30.17 | $27.67 | 100 |
| 2021-02-05 | $29.86 | $29.86 | $29.86 | $29.86 | $27.38 | 1 |
| 2021-02-04 | $29.72 | $29.72 | $29.72 | $29.72 | $27.25 | 45 |
| 2021-02-03 | $29.29 | $29.29 | $29.29 | $29.29 | $26.86 | 45 |
| 2021-02-02 | $29.07 | $29.07 | $29.07 | $29.07 | $26.66 | 6 |
| 2021-02-01 | $28.53 | $28.53 | $28.53 | $28.53 | $26.16 | 6 |
| 2021-01-29 | $28.21 | $28.21 | $28.21 | $28.21 | $25.87 | 1,306 |
| 2021-01-28 | $28.70 | $28.74 | $28.66 | $28.74 | $26.35 | 1,306 |
| 2021-01-27 | $28.31 | $28.31 | $28.31 | $28.31 | $25.96 | 8 |
| 2021-01-26 | $29.13 | $29.13 | $29.13 | $29.13 | $26.71 | 51 |
| 2021-01-25 | $29.03 | $29.22 | $29.03 | $29.22 | $26.79 | 1,750 |
| 2021-01-22 | $29.45 | $29.45 | $29.45 | $29.45 | $27.00 | 10 |
| 2021-01-21 | $29.62 | $29.62 | $29.62 | $29.62 | $27.16 | 2 |
| 2021-01-20 | $29.79 | $29.79 | $29.79 | $29.79 | $27.31 | 1 |
| 2021-01-19 | $29.22 | $29.36 | $29.22 | $29.36 | $26.92 | 401 |
| 2021-01-15 | $29.02 | $29.02 | $29.02 | $29.02 | $26.61 | 7 |
| 2021-01-14 | $29.37 | $29.37 | $29.37 | $29.37 | $26.93 | 7 |
| 2021-01-13 | $29.37 | $29.37 | $29.37 | $29.37 | $26.93 | 1 |
| 2021-01-12 | $29.44 | $29.44 | $29.44 | $29.44 | $26.99 | 1 |
| 2021-01-11 | $29.35 | $29.35 | $29.35 | $29.35 | $26.91 | 3 |
| 2021-01-08 | $29.52 | $29.52 | $29.52 | $29.52 | $27.07 | 7 |
| 2021-01-07 | $29.41 | $29.41 | $29.41 | $29.41 | $26.97 | 0 |
| 2021-01-06 | $28.96 | $28.96 | $28.96 | $28.96 | $26.56 | 2 |
| 2021-01-05 | $28.61 | $28.61 | $28.61 | $28.61 | $26.24 | 2 |
| 2021-01-04 | $28.28 | $28.28 | $28.28 | $28.28 | $25.93 | 63 |
| 2020-12-31 | $28.70 | $28.70 | $28.70 | $28.70 | $26.32 | 199 |
| 2020-12-30 | $28.55 | $28.55 | $28.53 | $28.53 | $26.16 | 199 |
| 2020-12-29 | $28.44 | $28.44 | $28.44 | $28.44 | $26.08 | 1 |
| 2020-12-28 | $28.42 | $28.42 | $28.42 | $28.42 | $26.06 | 63 |
| 2020-12-24 | $28.20 | $28.20 | $28.20 | $28.20 | $25.85 | 40 |
| 2020-12-23 | $28.36 | $28.36 | $28.36 | $28.36 | $26.01 | 40 |
| 2020-12-22 | $28.12 | $28.12 | $28.12 | $28.12 | $25.78 | 1 |
| 2020-12-21 | $28.30 | $28.30 | $28.30 | $28.30 | $25.94 | 1 |
| 2020-12-18 | $28.45 | $28.45 | $28.45 | $28.45 | $26.08 | 0 |
| 2020-12-17 | $28.48 | $28.48 | $28.48 | $28.48 | $26.11 | 302 |
| 2020-12-16 | $28.30 | $28.39 | $28.30 | $28.39 | $26.03 | 302 |
| 2020-12-15 | $28.25 | $28.25 | $28.25 | $28.25 | $25.90 | 0 |
| 2020-12-14 | $28.06 | $28.06 | $28.06 | $28.06 | $25.72 | 100 |
| 2020-12-11 | $27.96 | $28.09 | $27.96 | $28.09 | $25.75 | 100 |
| 2020-12-10 | $28.25 | $28.25 | $28.25 | $28.25 | $25.90 | 2 |
| 2020-12-09 | $28.38 | $28.39 | $28.23 | $28.23 | $25.88 | 375 |
| 2020-12-08 | $28.38 | $28.38 | $28.38 | $28.38 | $26.02 | 4 |
| 2020-12-07 | $28.35 | $28.40 | $28.35 | $28.40 | $26.04 | 211 |
| 2020-12-04 | $28.44 | $28.44 | $28.44 | $28.44 | $26.07 | 4 |
| 2020-12-03 | $28.05 | $28.05 | $28.05 | $28.05 | $25.71 | 4 |
| 2020-12-02 | $27.96 | $27.96 | $27.96 | $27.96 | $25.64 | 3 |
| 2020-12-01 | $27.83 | $27.83 | $27.83 | $27.83 | $25.52 | 1 |
| 2020-11-30 | $27.49 | $27.49 | $27.49 | $27.49 | $25.20 | 1 |
| 2020-11-27 | $27.83 | $27.83 | $27.83 | $27.83 | $25.51 | 4 |
| 2020-11-25 | $27.82 | $27.82 | $27.82 | $27.82 | $25.51 | 4 |
| 2020-11-24 | $27.89 | $27.89 | $27.89 | $27.89 | $25.57 | 0 |
| 2020-11-23 | $27.16 | $27.16 | $27.16 | $27.16 | $24.90 | 0 |
| 2020-11-20 | $26.89 | $26.89 | $26.89 | $26.89 | $24.65 | 4 |
| 2020-11-19 | $27.06 | $27.06 | $27.06 | $27.06 | $24.81 | 1 |
| 2020-11-18 | $27.01 | $27.01 | $27.01 | $27.01 | $24.76 | 2 |
| 2020-11-17 | $27.19 | $27.19 | $27.19 | $27.19 | $24.93 | 2 |
| 2020-11-16 | $27.14 | $27.14 | $27.14 | $27.14 | $24.89 | 5 |
| 2020-11-13 | $26.82 | $26.82 | $26.82 | $26.82 | $24.59 | 0 |
| 2020-11-12 | $26.35 | $26.35 | $26.35 | $26.35 | $24.16 | 0 |
| 2020-11-11 | $26.68 | $26.68 | $26.68 | $26.68 | $24.46 | 0 |
| 2020-11-10 | $26.60 | $26.60 | $26.60 | $26.60 | $24.39 | 370 |
| 2020-11-09 | $27.20 | $27.20 | $26.84 | $26.84 | $24.61 | 370 |
| 2020-11-06 | $26.02 | $26.02 | $26.02 | $26.02 | $23.86 | 0 |
| 2020-11-05 | $26.00 | $26.00 | $26.00 | $26.00 | $23.84 | 0 |
| 2020-11-04 | $25.47 | $25.47 | $25.47 | $25.47 | $23.35 | 0 |
| 2020-11-03 | $25.05 | $25.05 | $25.05 | $25.05 | $22.96 | 0 |
| 2020-11-02 | $24.55 | $24.55 | $24.55 | $24.55 | $22.51 | 0 |
| 2020-10-30 | $24.23 | $24.23 | $24.23 | $24.23 | $22.21 | 0 |
| 2020-10-29 | $24.62 | $24.62 | $24.62 | $24.62 | $22.57 | 0 |
| 2020-10-28 | $24.17 | $24.17 | $24.17 | $24.17 | $22.16 | 4 |
| 2020-10-27 | $25.05 | $25.05 | $25.05 | $25.05 | $22.97 | 4 |
| 2020-10-26 | $25.14 | $25.14 | $25.14 | $25.14 | $23.05 | 1 |
| 2020-10-23 | $25.76 | $25.76 | $25.76 | $25.76 | $23.61 | 1 |
| 2020-10-22 | $25.59 | $25.59 | $25.59 | $25.59 | $23.46 | 0 |
| 2020-10-21 | $25.41 | $25.41 | $25.41 | $25.41 | $23.30 | 0 |
| 2020-10-20 | $25.49 | $25.49 | $25.49 | $25.49 | $23.37 | 0 |
| 2020-10-19 | $25.24 | $25.24 | $25.24 | $25.24 | $23.14 | 0 |
| 2020-10-16 | $25.64 | $25.64 | $25.64 | $25.64 | $23.50 | 0 |
| 2020-10-15 | $25.53 | $25.53 | $25.53 | $25.53 | $23.41 | 2 |
| 2020-10-14 | $25.57 | $25.57 | $25.57 | $25.57 | $23.44 | 2 |
| 2020-10-13 | $25.85 | $25.85 | $25.85 | $25.85 | $23.70 | 0 |
| 2020-10-12 | $25.93 | $25.93 | $25.93 | $25.93 | $23.77 | 12 |
| 2020-10-09 | $25.56 | $25.56 | $25.56 | $25.56 | $23.43 | 12 |
| 2020-10-08 | $25.30 | $25.37 | $25.30 | $25.37 | $23.26 | 1,401 |
| 2020-10-07 | $25.07 | $25.07 | $25.07 | $25.07 | $22.99 | 10 |
| 2020-10-06 | $24.63 | $24.63 | $24.63 | $24.63 | $22.58 | 310 |
| 2020-10-05 | $24.82 | $24.98 | $24.78 | $24.98 | $22.90 | 310 |
| 2020-10-02 | $24.57 | $24.57 | $24.55 | $24.55 | $22.51 | 1,400 |
| 2020-10-01 | $24.74 | $24.74 | $24.72 | $24.74 | $22.68 | 541 |
| 2020-09-30 | $24.60 | $24.60 | $24.60 | $24.60 | $22.55 | 2 |
| 2020-09-29 | $24.38 | $24.38 | $24.38 | $24.38 | $22.35 | 2 |
| 2020-09-28 | $24.43 | $24.43 | $24.43 | $24.43 | $22.40 | 232 |
| 2020-09-25 | $23.65 | $24.05 | $23.62 | $24.05 | $22.05 | 1,260 |
| 2020-09-24 | $23.70 | $23.88 | $23.60 | $23.68 | $21.71 | 2,639 |
| 2020-09-23 | $23.69 | $23.69 | $23.69 | $23.69 | $21.72 | 21 |
| 2020-09-22 | $24.28 | $24.28 | $24.28 | $24.28 | $22.26 | 430 |
| 2020-09-21 | $24.16 | $24.16 | $24.06 | $24.06 | $22.06 | 430 |
| 2020-09-18 | $24.81 | $24.81 | $24.41 | $24.51 | $22.47 | 5,001 |
| 2020-09-17 | $24.76 | $24.87 | $24.62 | $24.75 | $22.69 | 401,510 |
Natixis U.S. Equity Opportunities ETF (EQOP) News Headlines
Recent Natixis U.S. Equity Opportunities ETF (EQOP) News
Similar Companies to Natixis U.S. Equity Opportunities ETF (EQOP) 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 | -- | -- | -- |