Ballast Small/Mid Cap ETF (MGMT) Exchange: NYSE ARCA
Data as of April 19, 2024
$36.19 ($-0.60) -1.63%
Ballast Small/Mid Cap ETF - Daily Information
Click for more stock information on Ballast Small/Mid Cap ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $36.75 |
| Previous Close | $36.19 |
| High | $36.75 |
| Low | $36.16 |
| Adjusted Open | $36.75 |
| Previous Adjusted Close | $36.19 |
| Adjusted High | $36.75 |
| Adjusted Low | $36.16 |
About Ballast Small/Mid Cap ETF (MGMT)
Ballast Small/Mid Cap ETF
Invest in Ballast Small/Mid Cap ETF (MGMT)
Historical Stock Data for Ballast Small/Mid Cap ETF (MGMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $36.75 | $36.75 | $36.16 | $36.19 | $36.19 | 10,422 |
| 2024-04-11 | $36.76 | $36.81 | $36.53 | $36.79 | $36.79 | 5,737 |
| 2024-04-10 | $36.73 | $36.80 | $36.43 | $36.61 | $36.61 | 4,307 |
| 2024-04-09 | $37.37 | $37.37 | $37.21 | $37.35 | $37.35 | 14,646 |
| 2024-04-08 | $37.15 | $37.33 | $37.15 | $37.25 | $37.25 | 14,255 |
| 2024-04-05 | $36.51 | $37.16 | $36.51 | $37.02 | $37.02 | 7,179 |
| 2024-04-04 | $37.83 | $37.83 | $36.85 | $36.88 | $36.88 | 27,543 |
| 2024-04-03 | $37.28 | $37.47 | $37.28 | $37.38 | $37.38 | 6,415 |
| 2024-04-02 | $37.24 | $37.28 | $36.97 | $37.24 | $37.24 | 46,291 |
| 2024-04-01 | $37.91 | $37.91 | $37.53 | $37.53 | $37.53 | 7,714 |
| 2024-03-28 | $37.63 | $37.96 | $37.63 | $37.92 | $37.92 | 24,108 |
| 2024-03-27 | $37.26 | $37.59 | $37.18 | $37.59 | $37.59 | 24,640 |
| 2024-03-26 | $37.23 | $37.24 | $37.05 | $37.05 | $37.05 | 20,453 |
| 2024-03-25 | $37.41 | $37.41 | $37.19 | $37.19 | $37.19 | 4,977 |
| 2024-03-22 | $37.70 | $37.70 | $37.24 | $37.24 | $37.24 | 4,356 |
| 2024-03-21 | $37.51 | $37.72 | $37.51 | $37.68 | $37.68 | 3,924 |
| 2024-03-20 | $36.42 | $37.28 | $36.42 | $37.21 | $37.21 | 9,893 |
| 2024-03-19 | $36.06 | $36.53 | $36.06 | $36.51 | $36.51 | 10,632 |
| 2024-03-18 | $36.31 | $36.31 | $36.09 | $36.09 | $36.09 | 10,243 |
| 2024-03-15 | $36.16 | $36.27 | $36.05 | $36.26 | $36.26 | 7,939 |
| 2024-03-14 | $36.54 | $36.54 | $35.80 | $36.00 | $36.00 | 11,720 |
| 2024-03-13 | $36.56 | $36.70 | $36.41 | $36.42 | $36.42 | 17,084 |
| 2024-03-12 | $36.60 | $37.25 | $36.29 | $36.43 | $36.43 | 32,264 |
| 2024-03-11 | $36.50 | $36.50 | $36.21 | $36.42 | $36.42 | 19,464 |
| 2024-03-08 | $36.96 | $36.96 | $36.41 | $36.45 | $36.45 | 12,132 |
| 2024-03-07 | $36.70 | $36.80 | $36.56 | $36.56 | $36.56 | 12,194 |
| 2024-03-06 | $36.41 | $36.49 | $36.28 | $36.37 | $36.37 | 19,614 |
| 2024-03-05 | $36.39 | $36.55 | $36.12 | $36.25 | $36.25 | 34,711 |
| 2024-03-04 | $36.64 | $36.72 | $36.51 | $36.51 | $36.51 | 21,333 |
| 2024-03-01 | $36.25 | $36.65 | $36.22 | $36.61 | $36.61 | 48,370 |
| 2024-02-29 | $36.31 | $36.45 | $36.24 | $36.37 | $36.37 | 15,712 |
| 2024-02-28 | $36.30 | $36.30 | $35.99 | $35.99 | $35.99 | 11,100 |
| 2024-02-27 | $36.20 | $36.28 | $36.12 | $36.23 | $36.23 | 23,677 |
| 2024-02-26 | $36.04 | $36.14 | $35.92 | $36.11 | $36.11 | 19,014 |
| 2024-02-23 | $35.90 | $36.20 | $35.84 | $36.11 | $36.11 | 22,697 |
| 2024-02-22 | $35.72 | $35.90 | $35.72 | $35.85 | $35.85 | 19,049 |
| 2024-02-21 | $35.76 | $35.79 | $35.51 | $35.59 | $35.59 | 44,986 |
| 2024-02-20 | $35.38 | $35.53 | $35.38 | $35.44 | $35.44 | 21,539 |
| 2024-02-16 | $36.21 | $36.21 | $35.73 | $35.76 | $35.76 | 19,197 |
| 2024-02-15 | $35.78 | $36.18 | $35.61 | $36.15 | $36.15 | 21,608 |
| 2024-02-14 | $35.24 | $35.52 | $35.02 | $35.50 | $35.50 | 27,099 |
| 2024-02-13 | $35.15 | $35.44 | $34.96 | $35.02 | $35.02 | 11,603 |
| 2024-02-12 | $36.13 | $36.61 | $36.13 | $36.50 | $36.50 | 21,838 |
| 2024-02-09 | $35.64 | $35.99 | $35.60 | $35.96 | $35.96 | 51,440 |
| 2024-02-08 | $35.74 | $35.74 | $35.33 | $35.68 | $35.68 | 7,557 |
| 2024-02-07 | $35.36 | $35.61 | $35.35 | $35.48 | $35.48 | 12,110 |
| 2024-02-06 | $35.53 | $35.56 | $35.28 | $35.36 | $35.36 | 13,076 |
| 2024-02-05 | $35.51 | $35.62 | $35.27 | $35.48 | $35.48 | 18,439 |
| 2024-02-02 | $35.69 | $36.01 | $35.63 | $35.87 | $35.87 | 35,290 |
| 2024-02-01 | $35.68 | $35.96 | $35.48 | $35.95 | $35.95 | 29,461 |
| 2024-01-31 | $36.18 | $36.43 | $35.57 | $35.57 | $35.57 | 17,827 |
| 2024-01-30 | $36.32 | $36.45 | $36.23 | $36.40 | $36.40 | 31,005 |
| 2024-01-29 | $36.11 | $36.38 | $36.07 | $36.38 | $36.38 | 10,050 |
| 2024-01-26 | $36.27 | $36.33 | $36.05 | $36.23 | $36.23 | 11,742 |
| 2024-01-25 | $36.10 | $36.10 | $35.87 | $36.02 | $36.02 | 13,677 |
| 2024-01-24 | $36.41 | $36.41 | $35.69 | $35.75 | $35.75 | 29,728 |
| 2024-01-23 | $36.18 | $36.18 | $35.84 | $35.93 | $35.93 | 14,047 |
| 2024-01-22 | $36.02 | $36.12 | $35.87 | $36.12 | $36.12 | 6,640 |
| 2024-01-19 | $35.15 | $35.58 | $35.15 | $35.58 | $35.58 | 11,615 |
| 2024-01-18 | $35.35 | $35.35 | $35.12 | $35.33 | $35.33 | 36,747 |
| 2024-01-17 | $34.97 | $35.17 | $34.97 | $35.17 | $35.17 | 11,311 |
| 2024-01-16 | $35.52 | $35.76 | $35.35 | $35.37 | $35.37 | 29,032 |
| 2024-01-12 | $36.06 | $36.06 | $35.57 | $35.71 | $35.71 | 13,669 |
| 2024-01-11 | $35.71 | $35.71 | $35.25 | $35.56 | $35.56 | 7,154 |
| 2024-01-10 | $35.79 | $36.22 | $35.72 | $35.79 | $35.79 | 13,219 |
| 2024-01-09 | $36.01 | $36.01 | $35.75 | $35.82 | $35.82 | 22,366 |
| 2024-01-08 | $35.96 | $36.61 | $35.96 | $36.25 | $36.25 | 50,369 |
| 2024-01-05 | $36.37 | $36.39 | $36.09 | $36.14 | $36.14 | 24,687 |
| 2024-01-04 | $35.98 | $36.24 | $35.97 | $36.05 | $36.05 | 27,179 |
| 2024-01-03 | $36.23 | $36.35 | $35.95 | $36.03 | $36.03 | 6,137 |
| 2024-01-02 | $36.58 | $36.98 | $36.57 | $36.72 | $36.72 | 16,399 |
| 2023-12-29 | $37.21 | $37.25 | $36.97 | $37.01 | $37.01 | 16,982 |
| 2023-12-28 | $37.25 | $37.29 | $37.15 | $37.28 | $37.28 | 12,332 |
| 2023-12-27 | $37.80 | $37.93 | $37.78 | $37.80 | $37.37 | 10,202 |
| 2023-12-26 | $37.67 | $37.87 | $37.55 | $37.83 | $37.40 | 24,528 |
| 2023-12-22 | $37.46 | $37.55 | $37.41 | $37.49 | $37.06 | 14,451 |
| 2023-12-21 | $37.11 | $37.23 | $36.89 | $37.18 | $36.75 | 16,383 |
| 2023-12-20 | $37.27 | $37.41 | $36.76 | $36.76 | $36.34 | 12,123 |
| 2023-12-19 | $36.56 | $37.03 | $36.56 | $37.03 | $36.61 | 5,746 |
| 2023-12-18 | $36.51 | $36.51 | $36.26 | $36.36 | $35.95 | 15,631 |
| 2023-12-15 | $36.41 | $36.42 | $36.07 | $36.25 | $35.84 | 21,372 |
| 2023-12-14 | $36.26 | $38.20 | $36.23 | $36.54 | $36.12 | 20,724 |
| 2023-12-13 | $34.98 | $35.69 | $34.79 | $35.68 | $35.27 | 14,446 |
| 2023-12-12 | $35.16 | $35.16 | $34.85 | $34.93 | $34.53 | 19,311 |
| 2023-12-11 | $35.03 | $35.10 | $34.91 | $35.08 | $34.68 | 16,091 |
| 2023-12-08 | $34.71 | $34.98 | $34.70 | $34.81 | $34.42 | 9,073 |
| 2023-12-07 | $34.82 | $34.84 | $34.69 | $34.72 | $34.32 | 12,175 |
| 2023-12-06 | $35.15 | $35.18 | $34.67 | $34.69 | $34.30 | 32,426 |
| 2023-12-05 | $35.02 | $35.03 | $34.88 | $34.92 | $34.52 | 20,009 |
| 2023-12-04 | $35.14 | $35.47 | $35.14 | $35.47 | $35.07 | 10,536 |
| 2023-12-01 | $34.81 | $35.17 | $34.81 | $35.17 | $34.77 | 15,746 |
| 2023-11-30 | $34.58 | $34.64 | $34.48 | $34.59 | $34.20 | 11,397 |
| 2023-11-29 | $34.38 | $34.52 | $34.33 | $34.41 | $34.02 | 16,433 |
| 2023-11-28 | $34.28 | $34.30 | $34.02 | $34.02 | $33.63 | 14,636 |
| 2023-11-27 | $34.22 | $34.32 | $34.20 | $34.28 | $33.89 | 12,791 |
| 2023-11-24 | $34.31 | $34.40 | $34.25 | $34.40 | $34.01 | 1,084 |
| 2023-11-22 | $34.18 | $34.34 | $34.18 | $34.22 | $33.83 | 31,546 |
| 2023-11-21 | $34.25 | $34.31 | $34.21 | $34.21 | $33.82 | 9,338 |
| 2023-11-20 | $34.52 | $34.64 | $34.47 | $34.56 | $34.16 | 1,568 |
| 2023-11-17 | $34.16 | $34.31 | $34.10 | $34.31 | $33.91 | 3,184 |
| 2023-11-16 | $34.22 | $34.22 | $33.40 | $33.88 | $33.49 | 107,637 |
| 2023-11-15 | $34.71 | $34.71 | $34.33 | $34.33 | $33.94 | 4,833 |
| 2023-11-14 | $33.78 | $34.21 | $33.78 | $34.19 | $33.80 | 15,330 |
| 2023-11-13 | $32.94 | $33.12 | $32.90 | $33.05 | $32.68 | 27,494 |
| 2023-11-10 | $32.72 | $33.09 | $32.64 | $33.07 | $32.69 | 8,405 |
| 2023-11-09 | $32.87 | $32.87 | $32.64 | $32.68 | $32.31 | 2,182 |
| 2023-11-08 | $33.02 | $33.02 | $32.76 | $32.78 | $32.41 | 8,714 |
| 2023-11-07 | $33.05 | $33.13 | $33.00 | $33.01 | $32.64 | 9,313 |
| 2023-11-06 | $33.71 | $33.71 | $33.02 | $33.23 | $32.85 | 9,148 |
| 2023-11-03 | $33.58 | $33.93 | $33.47 | $33.50 | $33.12 | 13,113 |
| 2023-11-02 | $32.74 | $32.92 | $32.74 | $32.92 | $32.54 | 7,250 |
| 2023-11-01 | $32.45 | $32.56 | $32.29 | $32.54 | $32.16 | 14,170 |
| 2023-10-31 | $32.42 | $32.58 | $32.42 | $32.55 | $32.18 | 10,332 |
| 2023-10-30 | $32.53 | $32.53 | $32.30 | $32.47 | $32.10 | 4,335 |
| 2023-10-27 | $32.56 | $32.56 | $32.10 | $32.19 | $31.83 | 4,455 |
| 2023-10-26 | $32.50 | $32.61 | $32.31 | $32.38 | $32.01 | 4,161 |
| 2023-10-25 | $32.70 | $32.71 | $32.50 | $32.50 | $32.13 | 1,810 |
| 2023-10-24 | $32.88 | $32.97 | $32.70 | $32.87 | $32.50 | 6,951 |
| 2023-10-23 | $32.81 | $32.92 | $32.57 | $32.57 | $32.20 | 20,922 |
| 2023-10-20 | $33.35 | $33.37 | $32.91 | $32.93 | $32.55 | 6,993 |
| 2023-10-19 | $33.59 | $33.72 | $33.26 | $33.28 | $32.90 | 21,084 |
| 2023-10-18 | $33.93 | $33.93 | $33.67 | $33.67 | $33.29 | 3,450 |
| 2023-10-17 | $34.12 | $34.45 | $34.12 | $34.22 | $33.83 | 2,550 |
| 2023-10-16 | $33.89 | $34.10 | $33.89 | $34.10 | $33.71 | 7,824 |
| 2023-10-13 | $33.65 | $33.65 | $32.48 | $33.44 | $33.06 | 7,603 |
| 2023-10-12 | $34.46 | $34.46 | $33.79 | $33.80 | $33.41 | 3,044 |
| 2023-10-11 | $34.39 | $34.52 | $34.24 | $34.33 | $33.94 | 41,530 |
| 2023-10-10 | $34.14 | $34.47 | $34.14 | $34.41 | $34.02 | 9,954 |
| 2023-10-09 | $33.66 | $34.24 | $33.66 | $34.17 | $33.78 | 5,379 |
| 2023-10-06 | $33.66 | $34.03 | $33.44 | $33.88 | $33.49 | 7,891 |
| 2023-10-05 | $33.58 | $33.63 | $33.37 | $33.56 | $33.18 | 4,390 |
| 2023-10-04 | $33.77 | $33.77 | $33.34 | $33.61 | $33.22 | 16,978 |
| 2023-10-03 | $33.87 | $33.95 | $33.47 | $33.47 | $33.09 | 7,820 |
| 2023-10-02 | $34.29 | $34.29 | $33.84 | $33.95 | $33.56 | 77,779 |
| 2023-09-29 | $34.85 | $34.85 | $34.39 | $34.46 | $34.06 | 5,361 |
| 2023-09-28 | $34.47 | $35.21 | $34.47 | $34.59 | $34.20 | 42,765 |
| 2023-09-27 | $34.26 | $34.38 | $34.09 | $34.23 | $33.84 | 4,619 |
| 2023-09-26 | $34.19 | $34.21 | $33.89 | $33.96 | $33.57 | 4,677 |
| 2023-09-25 | $34.09 | $34.28 | $34.04 | $34.28 | $33.89 | 12,389 |
| 2023-09-22 | $34.16 | $34.24 | $34.08 | $34.08 | $33.69 | 10,724 |
| 2023-09-21 | $34.05 | $34.05 | $33.93 | $33.93 | $33.54 | 6,569 |
| 2023-09-20 | $34.81 | $34.89 | $34.41 | $34.41 | $34.02 | 84,237 |
| 2023-09-19 | $34.86 | $35.24 | $34.53 | $34.60 | $34.21 | 17,120 |
| 2023-09-18 | $34.62 | $34.78 | $34.62 | $34.70 | $34.30 | 6,105 |
| 2023-09-15 | $34.92 | $34.92 | $34.74 | $34.78 | $34.39 | 9,021 |
| 2023-09-14 | $34.64 | $35.02 | $34.64 | $35.02 | $34.62 | 27,947 |
| 2023-09-13 | $34.95 | $34.95 | $34.32 | $34.43 | $34.04 | 141,819 |
| 2023-09-12 | $34.62 | $34.62 | $34.49 | $34.53 | $34.14 | 5,227 |
| 2023-09-11 | $34.72 | $34.72 | $34.52 | $34.55 | $34.16 | 7,229 |
| 2023-09-08 | $34.59 | $34.60 | $34.50 | $34.53 | $34.14 | 6,191 |
| 2023-09-07 | $34.55 | $34.58 | $34.51 | $34.51 | $34.11 | 3,234 |
| 2023-09-06 | $34.94 | $34.94 | $34.78 | $34.81 | $34.42 | 3,554 |
| 2023-09-05 | $35.17 | $35.17 | $35.06 | $35.06 | $34.66 | 2,451 |
| 2023-09-01 | $35.66 | $35.81 | $35.66 | $35.76 | $35.35 | 14,639 |
| 2023-08-31 | $35.43 | $35.46 | $35.39 | $35.39 | $34.99 | 5,809 |
| 2023-08-30 | $35.34 | $35.47 | $35.28 | $35.30 | $34.90 | 15,696 |
| 2023-08-29 | $34.84 | $35.22 | $34.84 | $35.20 | $34.80 | 12,544 |
| 2023-08-28 | $34.80 | $34.80 | $34.67 | $34.71 | $34.31 | 54,134 |
| 2023-08-25 | $34.58 | $36.46 | $34.28 | $34.49 | $34.10 | 17,091 |
| 2023-08-24 | $34.73 | $34.96 | $34.47 | $34.47 | $34.08 | 7,578 |
| 2023-08-23 | $34.63 | $34.90 | $34.63 | $34.78 | $34.38 | 56,736 |
| 2023-08-22 | $34.69 | $34.73 | $34.64 | $34.64 | $34.24 | 7,349 |
| 2023-08-21 | $34.64 | $34.84 | $34.64 | $34.72 | $34.33 | 5,237 |
| 2023-08-18 | $34.70 | $34.76 | $34.41 | $34.72 | $34.72 | 8,731 |
| 2023-08-17 | $35.10 | $35.10 | $34.60 | $34.60 | $34.60 | 4,367 |
| 2023-08-16 | $35.14 | $35.14 | $34.90 | $34.90 | $34.90 | 3,286 |
| 2023-08-15 | $35.27 | $35.39 | $35.20 | $35.20 | $35.20 | 2,487 |
| 2023-08-14 | $35.81 | $35.81 | $35.49 | $35.53 | $35.53 | 306,397 |
| 2023-08-11 | $35.53 | $35.56 | $35.49 | $35.51 | $35.51 | 3,739 |
| 2023-08-10 | $35.94 | $35.94 | $35.43 | $35.54 | $35.54 | 18,744 |
| 2023-08-09 | $35.78 | $35.78 | $35.73 | $35.73 | $35.73 | 1,416 |
| 2023-08-08 | $35.68 | $35.83 | $35.68 | $35.83 | $35.83 | 1,295 |
| 2023-08-07 | $36.14 | $36.14 | $36.05 | $36.10 | $36.10 | 6,694 |
| 2023-08-04 | $35.92 | $36.30 | $35.92 | $35.92 | $35.92 | 3,511 |
| 2023-08-03 | $36.34 | $36.34 | $35.78 | $35.80 | $35.80 | 23,216 |
| 2023-08-02 | $36.54 | $36.54 | $36.24 | $36.26 | $36.26 | 2,607 |
| 2023-08-01 | $36.72 | $36.92 | $36.65 | $36.86 | $36.86 | 37,476 |
| 2023-07-31 | $37.04 | $37.04 | $36.75 | $37.01 | $37.01 | 12,617 |
| 2023-07-28 | $36.55 | $37.09 | $36.55 | $36.63 | $36.63 | 10,981 |
| 2023-07-27 | $37.15 | $37.15 | $36.11 | $36.11 | $36.11 | 1,926 |
| 2023-07-26 | $36.21 | $36.55 | $36.21 | $36.49 | $36.49 | 4,414 |
| 2023-07-25 | $36.34 | $36.69 | $36.34 | $36.50 | $36.50 | 2,612 |
| 2023-07-24 | $36.87 | $36.87 | $36.54 | $36.55 | $36.55 | 7,257 |
| 2023-07-21 | $36.61 | $36.64 | $36.51 | $36.51 | $36.51 | 2,545 |
| 2023-07-20 | $36.57 | $36.71 | $36.57 | $36.68 | $36.68 | 11,389 |
| 2023-07-19 | $36.85 | $36.92 | $36.76 | $36.81 | $36.81 | 3,810 |
| 2023-07-18 | $36.80 | $36.83 | $36.67 | $36.78 | $36.78 | 7,279 |
| 2023-07-17 | $36.32 | $36.67 | $35.95 | $36.31 | $36.31 | 45,217 |
| 2023-07-14 | $36.07 | $36.07 | $35.83 | $35.94 | $35.94 | 25,496 |
| 2023-07-13 | $36.18 | $36.35 | $36.13 | $36.33 | $36.33 | 8,154 |
| 2023-07-12 | $36.07 | $36.09 | $35.92 | $35.92 | $35.92 | 3,117 |
| 2023-07-11 | $35.68 | $35.71 | $35.53 | $35.70 | $35.70 | 22,643 |
| 2023-07-10 | $35.53 | $35.53 | $35.40 | $35.52 | $35.52 | 19,668 |
| 2023-07-07 | $34.94 | $35.51 | $34.94 | $35.24 | $35.24 | 16,582 |
| 2023-07-06 | $34.51 | $34.81 | $34.50 | $34.80 | $34.80 | 70,402 |
| 2023-07-05 | $35.23 | $35.23 | $35.04 | $35.04 | $35.04 | 1,026 |
| 2023-07-03 | $35.52 | $35.62 | $35.52 | $35.62 | $35.62 | 4,566 |
| 2023-06-30 | $35.35 | $35.55 | $35.29 | $35.36 | $35.36 | 8,460 |
| 2023-06-29 | $34.87 | $35.17 | $34.86 | $35.13 | $35.13 | 16,085 |
| 2023-06-28 | $34.48 | $34.64 | $34.46 | $34.59 | $34.59 | 1,475 |
| 2023-06-27 | $34.43 | $34.51 | $34.43 | $34.44 | $34.44 | 14,112 |
| 2023-06-26 | $34.37 | $34.37 | $34.09 | $34.09 | $34.09 | 3,040 |
| 2023-06-23 | $34.34 | $34.34 | $34.12 | $34.12 | $34.12 | 2,486 |
| 2023-06-22 | $34.36 | $34.49 | $34.36 | $34.49 | $34.49 | 493 |
| 2023-06-21 | $34.60 | $34.74 | $34.60 | $34.60 | $34.60 | 918 |
| 2023-06-20 | $34.73 | $34.75 | $34.61 | $34.69 | $34.69 | 3,044 |
| 2023-06-16 | $34.92 | $34.92 | $34.54 | $34.66 | $34.66 | 9,062 |
| 2023-06-15 | $34.50 | $34.91 | $34.48 | $34.83 | $34.83 | 28,915 |
| 2023-06-14 | $34.79 | $34.82 | $34.45 | $34.45 | $34.45 | 9,100 |
| 2023-06-13 | $34.75 | $34.75 | $34.66 | $34.71 | $34.71 | 2,044 |
| 2023-06-12 | $34.14 | $34.36 | $34.14 | $34.27 | $34.27 | 2,305 |
| 2023-06-09 | $34.18 | $34.25 | $34.18 | $34.20 | $34.20 | 3,461 |
| 2023-06-08 | $34.66 | $34.66 | $34.26 | $34.31 | $34.31 | 6,450 |
| 2023-06-07 | $34.26 | $34.50 | $34.19 | $34.47 | $34.47 | 10,518 |
| 2023-06-06 | $33.76 | $33.96 | $33.76 | $33.96 | $33.96 | 4,347 |
| 2023-06-05 | $33.62 | $33.65 | $33.22 | $33.31 | $33.31 | 3,070 |
| 2023-06-02 | $33.20 | $33.52 | $33.20 | $33.52 | $33.52 | 308 |
| 2023-06-01 | $32.28 | $32.44 | $32.28 | $32.44 | $32.44 | 610 |
| 2023-05-31 | $32.12 | $32.26 | $32.12 | $32.17 | $32.17 | 1,581 |
| 2023-05-30 | $33.33 | $33.33 | $32.71 | $32.71 | $32.71 | 981 |
| 2023-05-26 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 320 |
| 2023-05-25 | $32.75 | $32.79 | $32.69 | $32.79 | $32.79 | 1,931 |
| 2023-05-24 | $33.07 | $33.07 | $32.90 | $32.95 | $32.95 | 2,015 |
| 2023-05-23 | $33.59 | $33.59 | $33.28 | $33.33 | $33.33 | 2,256 |
| 2023-05-22 | $33.38 | $33.40 | $33.35 | $33.35 | $33.35 | 658 |
| 2023-05-19 | $33.25 | $33.25 | $33.07 | $33.15 | $33.15 | 2,268 |
| 2023-05-18 | $32.90 | $33.29 | $32.90 | $33.29 | $33.29 | 1,777 |
| 2023-05-17 | $32.57 | $32.94 | $32.57 | $32.81 | $32.81 | 5,682 |
| 2023-05-16 | $32.62 | $32.62 | $32.39 | $32.39 | $32.39 | 1,605 |
| 2023-05-15 | $32.68 | $32.86 | $32.64 | $32.82 | $32.82 | 12,608 |
| 2023-05-12 | $32.51 | $32.65 | $32.43 | $32.44 | $32.44 | 10,605 |
| 2023-05-11 | $32.30 | $32.45 | $32.29 | $32.43 | $32.43 | 1,890 |
| 2023-05-10 | $32.52 | $32.62 | $32.32 | $32.49 | $32.49 | 8,811 |
| 2023-05-09 | $32.42 | $32.50 | $32.42 | $32.46 | $32.46 | 1,401 |
| 2023-05-08 | $32.83 | $32.83 | $32.57 | $32.58 | $32.58 | 3,501 |
| 2023-05-05 | $32.51 | $32.60 | $32.37 | $32.59 | $32.59 | 11,161 |
| 2023-05-04 | $32.01 | $32.12 | $31.95 | $31.95 | $31.95 | 1,602 |
| 2023-05-03 | $32.55 | $32.58 | $32.21 | $32.21 | $32.21 | 2,152 |
| 2023-05-02 | $32.31 | $32.36 | $31.92 | $32.24 | $32.24 | 3,476 |
| 2023-05-01 | $32.75 | $32.75 | $32.63 | $32.64 | $32.64 | 1,570 |
| 2023-04-28 | $32.44 | $32.64 | $32.40 | $32.60 | $32.60 | 15,666 |
| 2023-04-27 | $32.00 | $32.21 | $31.81 | $32.21 | $32.21 | 5,492 |
| 2023-04-26 | $32.10 | $32.10 | $31.83 | $31.83 | $31.83 | 7,060 |
| 2023-04-25 | $32.38 | $32.39 | $32.10 | $32.10 | $32.10 | 4,462 |
| 2023-04-24 | $33.00 | $33.00 | $32.83 | $32.83 | $32.83 | 1,807 |
| 2023-04-21 | $33.20 | $33.20 | $32.82 | $32.82 | $32.82 | 2,739 |
| 2023-04-20 | $33.00 | $33.00 | $32.76 | $32.84 | $32.84 | 34,165 |
| 2023-04-19 | $32.95 | $33.01 | $32.84 | $32.98 | $32.98 | 7,061 |
| 2023-04-18 | $33.26 | $33.35 | $33.05 | $33.13 | $33.13 | 10,300 |
| 2023-04-17 | $33.35 | $33.35 | $33.17 | $33.25 | $33.25 | 14,177 |
| 2023-04-14 | $33.47 | $33.57 | $33.07 | $33.22 | $33.22 | 5,725 |
| 2023-04-13 | $33.20 | $33.37 | $33.20 | $33.37 | $33.37 | 9,380 |
| 2023-04-12 | $33.04 | $33.08 | $33.04 | $33.08 | $33.08 | 1,741 |
| 2023-04-11 | $33.38 | $33.38 | $33.21 | $33.21 | $33.21 | 1,436 |
| 2023-04-10 | $32.80 | $32.98 | $32.80 | $32.92 | $32.92 | 944 |
| 2023-04-06 | $32.41 | $32.62 | $32.41 | $32.51 | $32.51 | 85,930 |
| 2023-04-05 | $32.66 | $32.69 | $32.45 | $32.56 | $32.56 | 3,831 |
| 2023-04-04 | $33.40 | $33.40 | $32.83 | $32.87 | $32.87 | 4,178 |
| 2023-04-03 | $33.47 | $33.47 | $33.19 | $33.34 | $33.34 | 2,356 |
| 2023-03-31 | $33.18 | $33.36 | $33.13 | $33.36 | $33.36 | 2,928 |
| 2023-03-30 | $32.84 | $32.84 | $32.63 | $32.75 | $32.75 | 1,424 |
| 2023-03-29 | $32.64 | $32.68 | $32.57 | $32.68 | $32.68 | 1,009 |
| 2023-03-28 | $32.39 | $32.44 | $32.36 | $32.44 | $32.44 | 1,068 |
| 2023-03-27 | $32.25 | $32.56 | $32.25 | $32.43 | $32.43 | 6,612 |
| 2023-03-24 | $31.60 | $32.01 | $31.60 | $32.01 | $32.01 | 612 |
| 2023-03-23 | $32.12 | $32.12 | $31.58 | $31.80 | $31.80 | 4,676 |
| 2023-03-22 | $32.59 | $32.59 | $31.93 | $31.93 | $31.93 | 3,392 |
| 2023-03-21 | $32.65 | $32.65 | $32.36 | $32.46 | $32.46 | 8,677 |
| 2023-03-20 | $31.80 | $31.83 | $31.66 | $31.83 | $31.83 | 2,921 |
| 2023-03-17 | $31.84 | $31.87 | $31.45 | $31.45 | $31.45 | 4,221 |
| 2023-03-16 | $31.60 | $32.17 | $31.41 | $32.17 | $32.17 | 9,928 |
| 2023-03-15 | $31.78 | $31.92 | $31.60 | $31.72 | $31.72 | 6,763 |
| 2023-03-14 | $32.65 | $32.86 | $32.31 | $32.40 | $32.40 | 4,651 |
| 2023-03-13 | $32.56 | $32.56 | $31.90 | $31.91 | $31.91 | 5,037 |
| 2023-03-10 | $33.28 | $33.29 | $32.46 | $32.56 | $32.56 | 3,279 |
| 2023-03-09 | $34.03 | $34.25 | $33.39 | $33.39 | $33.39 | 3,079 |
| 2023-03-08 | $34.53 | $34.53 | $34.11 | $34.21 | $34.21 | 1,028 |
| 2023-03-07 | $34.64 | $34.64 | $34.10 | $34.20 | $34.20 | 6,820 |
| 2023-03-06 | $34.91 | $34.91 | $34.32 | $34.39 | $34.39 | 3,880 |
| 2023-03-03 | $34.69 | $35.16 | $34.69 | $35.07 | $35.07 | 5,602 |
| 2023-03-02 | $34.45 | $34.79 | $34.44 | $34.71 | $34.71 | 7,552 |
| 2023-03-01 | $34.20 | $34.36 | $34.20 | $34.34 | $34.34 | 1,646 |
| 2023-02-28 | $34.17 | $34.26 | $34.12 | $34.12 | $34.12 | 3,908 |
| 2023-02-27 | $34.72 | $34.72 | $34.18 | $34.18 | $34.18 | 7,517 |
| 2023-02-24 | $33.87 | $34.21 | $33.87 | $34.21 | $34.21 | 421 |
| 2023-02-23 | $33.99 | $34.21 | $33.80 | $34.21 | $34.21 | 1,518 |
| 2023-02-22 | $34.35 | $34.35 | $34.03 | $34.07 | $34.07 | 8,137 |
| 2023-02-21 | $34.42 | $34.78 | $34.11 | $34.11 | $34.11 | 2,518 |
| 2023-02-17 | $34.86 | $35.05 | $34.73 | $35.04 | $35.04 | 4,164 |
| 2023-02-16 | $34.76 | $35.46 | $34.71 | $35.18 | $35.18 | 27,000 |
| 2023-02-15 | $35.23 | $35.45 | $35.10 | $35.42 | $35.42 | 25,670 |
| 2023-02-14 | $34.80 | $35.14 | $34.76 | $35.09 | $35.09 | 4,693 |
| 2023-02-13 | $34.68 | $35.06 | $34.68 | $35.04 | $35.04 | 5,108 |
| 2023-02-10 | $34.45 | $34.67 | $34.40 | $34.67 | $34.67 | 13,481 |
| 2023-02-09 | $36.69 | $36.69 | $34.59 | $34.70 | $34.70 | 3,067 |
| 2023-02-08 | $35.26 | $35.26 | $34.95 | $34.95 | $34.95 | 612 |
| 2023-02-07 | $34.75 | $35.29 | $34.75 | $35.29 | $35.29 | 2,934 |
| 2023-02-06 | $34.99 | $34.99 | $34.84 | $34.85 | $34.85 | 11,986 |
| 2023-02-03 | $35.43 | $35.47 | $35.13 | $35.16 | $35.16 | 3,538 |
| 2023-02-02 | $35.29 | $35.56 | $35.29 | $35.41 | $35.41 | 12,089 |
| 2023-02-01 | $34.46 | $34.93 | $34.37 | $34.93 | $34.93 | 15,093 |
| 2023-01-31 | $33.87 | $34.42 | $33.82 | $34.42 | $34.42 | 4,794 |
| 2023-01-30 | $32.56 | $33.89 | $32.56 | $33.63 | $33.63 | 6,881 |
| 2023-01-27 | $33.85 | $34.10 | $33.84 | $33.94 | $33.94 | 2,479 |
| 2023-01-26 | $33.45 | $33.71 | $33.45 | $33.71 | $33.71 | 8,168 |
| 2023-01-25 | $33.19 | $33.56 | $33.07 | $33.56 | $33.56 | 2,235 |
| 2023-01-24 | $33.67 | $33.71 | $33.53 | $33.57 | $33.57 | 4,685 |
| 2023-01-23 | $33.63 | $33.77 | $33.44 | $33.77 | $33.77 | 11,522 |
| 2023-01-20 | $33.18 | $33.36 | $33.13 | $33.36 | $33.36 | 8,980 |
| 2023-01-19 | $32.75 | $32.98 | $32.75 | $32.82 | $32.82 | 5,096 |
| 2023-01-18 | $33.51 | $33.51 | $32.97 | $33.00 | $33.00 | 2,271 |
| 2023-01-17 | $33.33 | $33.51 | $33.29 | $33.45 | $33.45 | 54,116 |
| 2023-01-13 | $33.17 | $33.38 | $33.17 | $33.38 | $33.38 | 24,663 |
| 2023-01-12 | $33.04 | $33.34 | $33.00 | $33.29 | $33.29 | 1,848 |
| 2023-01-11 | $32.75 | $32.90 | $32.75 | $32.90 | $32.90 | 286 |
| 2023-01-10 | $32.31 | $32.59 | $32.31 | $32.59 | $32.59 | 1,704 |
| 2023-01-09 | $32.70 | $32.80 | $32.38 | $32.38 | $32.38 | 19,062 |
| 2023-01-06 | $32.32 | $32.41 | $32.29 | $32.41 | $32.41 | 3,874 |
| 2023-01-05 | $31.78 | $31.81 | $31.71 | $31.75 | $31.75 | 10,738 |
| 2023-01-04 | $31.79 | $31.98 | $31.79 | $31.93 | $31.93 | 1,640 |
| 2023-01-03 | $31.98 | $31.98 | $31.34 | $31.54 | $31.54 | 2,520 |
| 2022-12-30 | $32.15 | $32.15 | $31.41 | $31.76 | $31.76 | 13,102 |
| 2022-12-29 | $31.57 | $31.84 | $31.56 | $31.66 | $31.66 | 25,732 |
| 2022-12-28 | $32.57 | $32.57 | $31.36 | $31.36 | $31.08 | 895 |
| 2022-12-27 | $31.81 | $31.83 | $31.78 | $31.83 | $31.55 | 1,714 |
| 2022-12-23 | $31.21 | $31.84 | $31.21 | $31.84 | $31.55 | 2,175 |
| 2022-12-22 | $31.53 | $31.53 | $31.15 | $31.52 | $31.24 | 4,765 |
| 2022-12-21 | $31.87 | $32.04 | $31.83 | $31.92 | $31.64 | 8,766 |
| 2022-12-20 | $31.43 | $31.47 | $31.39 | $31.39 | $31.11 | 6,097 |
| 2022-12-19 | $31.41 | $31.42 | $31.26 | $31.26 | $30.98 | 3,131 |
| 2022-12-16 | $31.38 | $31.63 | $31.33 | $31.59 | $31.31 | 4,530 |
| 2022-12-15 | $31.83 | $31.83 | $31.75 | $31.75 | $31.47 | 3,758 |
| 2022-12-14 | $32.42 | $32.69 | $32.21 | $32.21 | $31.92 | 5,673 |
| 2022-12-13 | $33.24 | $33.24 | $32.42 | $32.52 | $32.23 | 10,613 |
| 2022-12-12 | $32.29 | $32.51 | $32.29 | $32.41 | $32.11 | 19,746 |
| 2022-12-09 | $32.25 | $32.32 | $32.11 | $32.11 | $31.82 | 4,481 |
| 2022-12-08 | $32.62 | $32.62 | $32.32 | $32.32 | $32.03 | 215 |
| 2022-12-07 | $32.47 | $32.50 | $32.19 | $32.20 | $31.91 | 10,350 |
| 2022-12-06 | $32.47 | $32.47 | $32.35 | $32.46 | $32.17 | 1,905 |
| 2022-12-05 | $33.05 | $33.05 | $32.82 | $32.82 | $32.53 | 5,952 |
| 2022-12-02 | $33.39 | $33.67 | $33.39 | $33.58 | $33.28 | 9,165 |
| 2022-12-01 | $33.52 | $33.57 | $33.38 | $33.38 | $33.08 | 2,075 |
| 2022-11-30 | $32.59 | $33.36 | $32.56 | $33.36 | $33.06 | 7,319 |
| 2022-11-29 | $32.77 | $32.80 | $31.91 | $32.66 | $32.37 | 13,255 |
| 2022-11-28 | $33.05 | $33.23 | $32.52 | $32.66 | $32.36 | 14,417 |
| 2022-11-25 | $32.70 | $33.21 | $32.70 | $33.21 | $32.91 | 1,964 |
| 2022-11-23 | $32.94 | $33.09 | $32.94 | $33.09 | $33.09 | 25,990 |
| 2022-11-22 | $32.76 | $33.05 | $32.48 | $33.05 | $33.05 | 1,884 |
| 2022-11-21 | $32.31 | $32.43 | $32.28 | $32.43 | $32.43 | 4,141 |
| 2022-11-18 | $33.00 | $33.50 | $32.30 | $32.42 | $32.42 | 3,949 |
| 2022-11-17 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 447 |
| 2022-11-16 | $32.43 | $32.43 | $32.36 | $32.36 | $32.36 | 1,757 |
| 2022-11-15 | $33.18 | $33.18 | $32.94 | $32.94 | $32.94 | 1,176 |
| 2022-11-14 | $32.76 | $32.76 | $32.50 | $32.52 | $32.52 | 5,935 |
| 2022-11-11 | $33.18 | $33.36 | $32.91 | $33.12 | $33.12 | 2,103 |
| 2022-11-10 | $32.60 | $32.71 | $32.44 | $32.71 | $32.71 | 2,948 |
| 2022-11-09 | $31.61 | $31.65 | $31.04 | $31.10 | $31.10 | 6,658 |
| 2022-11-08 | $31.93 | $31.93 | $31.80 | $31.93 | $31.93 | 5,020 |
| 2022-11-07 | $31.50 | $31.91 | $31.50 | $31.84 | $31.84 | 7,540 |
| 2022-11-04 | $31.43 | $31.47 | $31.43 | $31.47 | $31.47 | 154 |
| 2022-11-03 | $30.75 | $34.23 | $30.75 | $31.00 | $31.00 | 17,517 |
| 2022-11-02 | $31.65 | $32.07 | $31.15 | $31.15 | $31.15 | 2,131 |
| 2022-11-01 | $31.99 | $32.16 | $31.84 | $31.84 | $31.84 | 1,597 |
| 2022-10-31 | $32.02 | $32.08 | $32.02 | $32.06 | $32.06 | 799 |
| 2022-10-28 | $31.25 | $31.88 | $31.25 | $31.88 | $31.88 | 1,741 |
| 2022-10-27 | $31.87 | $31.87 | $31.28 | $31.28 | $31.28 | 916 |
| 2022-10-26 | $31.68 | $31.68 | $31.48 | $31.48 | $31.48 | 2,941 |
| 2022-10-25 | $31.23 | $31.43 | $31.09 | $31.43 | $31.43 | 7,172 |
| 2022-10-24 | $30.73 | $30.89 | $30.69 | $30.89 | $30.89 | 2,067 |
| 2022-10-21 | $30.37 | $30.80 | $30.37 | $30.73 | $30.73 | 2,021 |
| 2022-10-20 | $30.69 | $30.69 | $30.05 | $30.22 | $30.22 | 4,014 |
| 2022-10-19 | $30.12 | $31.95 | $29.50 | $30.19 | $30.19 | 42,897 |
| 2022-10-18 | $30.72 | $30.72 | $30.55 | $30.55 | $30.55 | 3,359 |
| 2022-10-17 | $30.12 | $30.19 | $30.10 | $30.19 | $30.19 | 1,310 |
| 2022-10-14 | $30.09 | $30.09 | $29.53 | $29.53 | $29.53 | 8,376 |
| 2022-10-13 | $28.98 | $30.25 | $28.90 | $30.01 | $30.01 | 9,117 |
| 2022-10-12 | $29.23 | $29.48 | $29.23 | $29.38 | $29.38 | 2,530 |
| 2022-10-11 | $29.71 | $29.77 | $29.60 | $29.73 | $29.73 | 2,671 |
| 2022-10-10 | $29.84 | $29.84 | $29.70 | $29.70 | $29.70 | 700 |
| 2022-10-07 | $30.04 | $30.04 | $29.75 | $29.78 | $29.78 | 10,155 |
| 2022-10-06 | $30.78 | $30.78 | $30.47 | $30.47 | $30.47 | 1,069 |
| 2022-10-05 | $30.58 | $30.68 | $30.58 | $30.67 | $30.67 | 441 |
| 2022-10-04 | $30.63 | $30.63 | $30.56 | $30.60 | $30.60 | 10,134 |
| 2022-10-03 | $29.75 | $29.94 | $29.63 | $29.76 | $29.76 | 2,657 |
| 2022-09-30 | $29.34 | $29.64 | $29.05 | $29.05 | $29.05 | 19,008 |
| 2022-09-29 | $29.01 | $29.13 | $28.90 | $29.12 | $29.12 | 10,167 |
| 2022-09-28 | $29.45 | $29.74 | $29.44 | $29.69 | $29.69 | 3,835 |
| 2022-09-27 | $29.10 | $30.02 | $28.45 | $28.78 | $28.78 | 8,282 |
| 2022-09-26 | $29.01 | $29.01 | $28.58 | $28.58 | $28.58 | 524 |
| 2022-09-23 | $29.17 | $29.17 | $28.60 | $28.93 | $28.93 | 5,824 |
| 2022-09-22 | $30.01 | $30.01 | $29.76 | $29.76 | $29.76 | 343 |
| 2022-09-21 | $30.79 | $30.80 | $30.24 | $30.24 | $30.24 | 2,661 |
| 2022-09-20 | $30.91 | $31.28 | $30.43 | $30.57 | $30.57 | 17,511 |
| 2022-09-19 | $30.97 | $31.14 | $30.97 | $31.07 | $31.07 | 2,506 |
| 2022-09-16 | $30.71 | $30.74 | $30.68 | $30.74 | $30.74 | 2,378 |
| 2022-09-15 | $31.34 | $31.34 | $31.23 | $31.23 | $31.23 | 958 |
| 2022-09-14 | $31.49 | $31.49 | $31.28 | $31.39 | $31.39 | 2,342 |
| 2022-09-13 | $31.88 | $31.88 | $31.27 | $31.31 | $31.31 | 64,377 |
| 2022-09-12 | $32.38 | $32.38 | $32.18 | $32.25 | $32.25 | 3,932 |
| 2022-09-09 | $31.28 | $32.05 | $31.28 | $32.05 | $32.05 | 541 |
| 2022-09-08 | $31.45 | $31.68 | $31.45 | $31.61 | $31.61 | 2,843 |
| 2022-09-07 | $31.23 | $31.47 | $31.23 | $31.47 | $31.47 | 392 |
| 2022-09-06 | $31.02 | $31.27 | $31.02 | $31.02 | $31.02 | 1,533 |
| 2022-09-02 | $31.64 | $32.10 | $31.21 | $31.23 | $31.23 | 7,643 |
| 2022-09-01 | $31.14 | $31.47 | $30.98 | $31.47 | $31.47 | 3,079 |
| 2022-08-31 | $31.80 | $31.80 | $31.67 | $31.67 | $31.67 | 5,856 |
| 2022-08-30 | $31.79 | $31.85 | $31.63 | $31.68 | $31.68 | 14,453 |
| 2022-08-29 | $32.20 | $32.54 | $32.16 | $32.21 | $32.21 | 5,933 |
| 2022-08-26 | $32.49 | $32.50 | $32.36 | $32.36 | $32.36 | 5,904 |
| 2022-08-25 | $33.08 | $33.19 | $33.08 | $33.18 | $33.18 | 5,666 |
| 2022-08-24 | $32.81 | $32.86 | $32.78 | $32.78 | $32.78 | 2,073 |
| 2022-08-23 | $32.76 | $32.80 | $32.69 | $32.69 | $32.69 | 1,476 |
| 2022-08-22 | $32.71 | $32.82 | $32.56 | $32.56 | $32.56 | 4,344 |
| 2022-08-19 | $33.22 | $33.22 | $33.16 | $33.16 | $33.16 | 7,947 |
| 2022-08-18 | $33.69 | $33.77 | $33.67 | $33.77 | $33.77 | 1,015 |
| 2022-08-17 | $33.99 | $34.03 | $33.66 | $33.69 | $33.69 | 9,601 |
| 2022-08-16 | $34.07 | $34.36 | $34.06 | $34.35 | $34.35 | 8,037 |
| 2022-08-15 | $34.27 | $34.34 | $34.27 | $34.34 | $34.34 | 957 |
| 2022-08-12 | $34.38 | $34.43 | $34.38 | $34.43 | $34.43 | 563 |
| 2022-08-11 | $34.10 | $34.10 | $33.88 | $33.97 | $33.97 | 5,461 |
| 2022-08-10 | $33.06 | $33.66 | $33.06 | $33.51 | $33.51 | 3,564 |
| 2022-08-09 | $33.40 | $33.40 | $32.67 | $32.80 | $32.80 | 2,432 |
| 2022-08-08 | $33.41 | $33.43 | $33.16 | $33.16 | $33.16 | 6,665 |
| 2022-08-05 | $33.04 | $33.04 | $32.82 | $32.83 | $32.83 | 12,834 |
| 2022-08-04 | $33.26 | $33.26 | $32.86 | $32.86 | $32.86 | 5,243 |
| 2022-08-03 | $33.22 | $33.35 | $33.19 | $33.26 | $33.26 | 15,637 |
| 2022-08-02 | $32.97 | $33.28 | $32.91 | $32.93 | $32.93 | 8,410 |
| 2022-08-01 | $32.51 | $32.87 | $32.51 | $32.83 | $32.83 | 753 |
| 2022-07-29 | $32.76 | $32.95 | $32.61 | $32.95 | $32.95 | 2,855 |
| 2022-07-28 | $31.99 | $32.56 | $31.99 | $32.52 | $32.52 | 32,851 |
| 2022-07-27 | $31.86 | $32.47 | $31.81 | $32.39 | $32.39 | 13,234 |
| 2022-07-26 | $31.68 | $31.71 | $31.56 | $31.56 | $31.56 | 2,435 |
| 2022-07-25 | $31.56 | $31.92 | $31.56 | $31.92 | $31.92 | 905 |
| 2022-07-22 | $32.00 | $32.08 | $31.56 | $31.67 | $31.67 | 4,446 |
| 2022-07-21 | $31.82 | $31.96 | $31.64 | $31.96 | $31.96 | 5,364 |
| 2022-07-20 | $31.69 | $31.90 | $31.50 | $31.87 | $31.87 | 46,395 |
| 2022-07-19 | $31.49 | $31.56 | $31.34 | $31.53 | $31.53 | 2,505 |
| 2022-07-18 | $30.72 | $31.07 | $30.53 | $30.53 | $30.53 | 17,237 |
| 2022-07-15 | $30.16 | $30.68 | $30.16 | $30.39 | $30.39 | 8,915 |
| 2022-07-14 | $29.77 | $29.93 | $29.77 | $29.82 | $29.82 | 5,478 |
| 2022-07-13 | $30.36 | $30.50 | $30.13 | $30.22 | $30.22 | 11,355 |
| 2022-07-12 | $30.80 | $30.81 | $30.38 | $30.43 | $30.43 | 8,337 |
| 2022-07-11 | $30.64 | $30.70 | $30.52 | $30.52 | $30.52 | 1,571 |
| 2022-07-08 | $31.00 | $31.04 | $30.69 | $30.92 | $30.92 | 1,900 |
| 2022-07-07 | $31.00 | $31.00 | $30.91 | $30.91 | $30.91 | 234 |
| 2022-07-06 | $30.23 | $30.38 | $30.04 | $30.25 | $30.25 | 2,189 |
| 2022-07-05 | $30.99 | $30.99 | $29.99 | $30.43 | $30.43 | 6,936 |
| 2022-07-01 | $30.50 | $30.72 | $30.25 | $30.69 | $30.69 | 7,006 |
| 2022-06-30 | $30.47 | $30.64 | $30.19 | $30.39 | $30.39 | 60,829 |
| 2022-06-29 | $30.72 | $30.92 | $30.45 | $30.66 | $30.66 | 11,240 |
| 2022-06-28 | $31.15 | $31.15 | $30.89 | $30.89 | $30.89 | 993 |
| 2022-06-27 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 83 |
| 2022-06-24 | $30.85 | $31.25 | $30.85 | $31.11 | $31.11 | 4,300 |
| 2022-06-23 | $30.62 | $30.62 | $29.93 | $30.37 | $30.37 | 24,808 |
| 2022-06-22 | $30.33 | $30.38 | $30.16 | $30.24 | $30.24 | 3,484 |
| 2022-06-21 | $30.78 | $30.78 | $30.48 | $30.53 | $30.53 | 1,094 |
| 2022-06-17 | $30.10 | $30.11 | $29.74 | $30.05 | $30.05 | 52,757 |
| 2022-06-16 | $30.56 | $30.60 | $29.94 | $30.03 | $30.03 | 10,678 |
| 2022-06-15 | $31.32 | $31.65 | $31.03 | $31.39 | $31.39 | 15,409 |
| 2022-06-14 | $31.27 | $31.34 | $31.04 | $31.04 | $31.04 | 18,362 |
| 2022-06-13 | $31.22 | $31.34 | $30.96 | $31.04 | $31.04 | 33,391 |
| 2022-06-10 | $33.07 | $33.69 | $32.66 | $32.78 | $32.78 | 9,282 |
| 2022-06-09 | $33.83 | $33.86 | $33.50 | $33.50 | $33.50 | 1,646 |
| 2022-06-08 | $34.28 | $34.53 | $34.03 | $34.11 | $34.11 | 3,651 |
| 2022-06-07 | $34.61 | $34.80 | $34.61 | $34.80 | $34.80 | 1,872 |
| 2022-06-06 | $34.69 | $34.69 | $34.53 | $34.59 | $34.59 | 9,467 |
| 2022-06-03 | $33.99 | $34.46 | $33.99 | $34.40 | $34.40 | 10,588 |
| 2022-06-02 | $34.10 | $34.48 | $34.10 | $34.43 | $34.43 | 15,477 |
| 2022-06-01 | $33.90 | $34.12 | $33.88 | $34.12 | $34.12 | 4,731 |
| 2022-05-31 | $34.06 | $34.18 | $34.00 | $34.02 | $34.02 | 3,440 |
| 2022-05-27 | $33.52 | $34.32 | $33.52 | $34.30 | $34.30 | 2,667 |
| 2022-05-26 | $33.70 | $33.90 | $33.70 | $33.81 | $33.81 | 1,906 |
| 2022-05-25 | $32.69 | $33.33 | $32.68 | $33.19 | $33.19 | 40,296 |
| 2022-05-24 | $32.73 | $32.73 | $32.10 | $32.37 | $32.37 | 5,267 |
| 2022-05-23 | $32.64 | $32.80 | $32.59 | $32.66 | $32.66 | 2,434 |
| 2022-05-20 | $33.25 | $33.25 | $32.00 | $32.42 | $32.42 | 4,978 |
| 2022-05-19 | $32.59 | $32.83 | $32.32 | $32.56 | $32.56 | 5,955 |
| 2022-05-18 | $33.20 | $33.38 | $32.51 | $32.53 | $32.53 | 23,634 |
| 2022-05-17 | $34.35 | $34.35 | $33.30 | $33.52 | $33.52 | 3,724 |
| 2022-05-16 | $32.75 | $32.81 | $32.71 | $32.71 | $32.71 | 2,429 |
| 2022-05-13 | $32.78 | $32.78 | $32.55 | $32.69 | $32.69 | 616 |
| 2022-05-12 | $31.92 | $31.94 | $31.44 | $31.85 | $31.85 | 77,275 |
| 2022-05-11 | $32.40 | $32.40 | $31.66 | $31.66 | $31.66 | 10,411 |
| 2022-05-10 | $32.33 | $32.39 | $31.44 | $31.94 | $31.94 | 10,274 |
| 2022-05-09 | $32.62 | $32.62 | $31.90 | $31.90 | $31.90 | 12,076 |
| 2022-05-06 | $33.18 | $33.18 | $32.77 | $32.98 | $32.98 | 4,916 |
| 2022-05-05 | $33.20 | $33.30 | $33.07 | $33.20 | $33.20 | 18,851 |
| 2022-05-04 | $33.72 | $34.09 | $33.72 | $34.08 | $34.08 | 4,144 |
| 2022-05-03 | $33.32 | $33.39 | $32.99 | $33.27 | $33.27 | 2,360 |
| 2022-05-02 | $32.55 | $33.05 | $32.51 | $33.05 | $33.05 | 4,816 |
| 2022-04-29 | $33.47 | $33.47 | $32.78 | $32.78 | $32.78 | 2,678 |
| 2022-04-28 | $32.93 | $33.58 | $32.93 | $33.58 | $33.58 | 13,696 |
| 2022-04-27 | $33.12 | $33.13 | $32.89 | $32.90 | $32.90 | 4,545 |
| 2022-04-26 | $33.85 | $33.85 | $33.02 | $33.02 | $33.02 | 6,661 |
| 2022-04-25 | $34.00 | $34.00 | $33.09 | $33.87 | $33.87 | 15,459 |
| 2022-04-22 | $34.30 | $34.38 | $33.87 | $33.87 | $33.87 | 5,437 |
| 2022-04-21 | $35.39 | $35.40 | $34.54 | $34.65 | $34.65 | 4,894 |
| 2022-04-20 | $35.02 | $35.17 | $34.93 | $35.01 | $35.01 | 4,911 |
| 2022-04-19 | $34.42 | $34.91 | $34.35 | $34.80 | $34.80 | 9,795 |
| 2022-04-18 | $34.52 | $34.52 | $34.24 | $34.24 | $34.24 | 7,072 |
| 2022-04-14 | $34.52 | $34.63 | $34.30 | $34.30 | $34.30 | 3,684 |
| 2022-04-13 | $34.20 | $34.53 | $34.10 | $34.53 | $34.53 | 12,797 |
| 2022-04-12 | $34.22 | $34.27 | $33.95 | $33.98 | $33.98 | 5,157 |
| 2022-04-11 | $34.47 | $34.47 | $33.86 | $33.86 | $33.86 | 1,654 |
| 2022-04-08 | $33.83 | $34.42 | $33.83 | $34.14 | $34.14 | 26,267 |
| 2022-04-07 | $34.27 | $34.32 | $33.85 | $34.16 | $34.16 | 2,511 |
| 2022-04-06 | $34.18 | $34.37 | $34.11 | $34.13 | $34.13 | 10,471 |
| 2022-04-05 | $34.99 | $35.18 | $34.52 | $34.52 | $34.52 | 1,040 |
| 2022-04-04 | $35.54 | $35.55 | $35.18 | $35.22 | $35.22 | 2,333 |
| 2022-04-01 | $35.24 | $36.00 | $35.13 | $35.42 | $35.42 | 15,024 |
| 2022-03-31 | $35.44 | $35.44 | $35.19 | $35.23 | $35.23 | 8,336 |
| 2022-03-30 | $35.91 | $35.95 | $35.51 | $35.51 | $35.51 | 10,139 |
| 2022-03-29 | $35.85 | $36.18 | $35.85 | $36.08 | $36.08 | 11,241 |
| 2022-03-28 | $35.27 | $35.40 | $35.13 | $35.40 | $35.40 | 4,791 |
| 2022-03-25 | $35.42 | $35.56 | $35.31 | $35.51 | $35.51 | 9,738 |
| 2022-03-24 | $35.55 | $35.61 | $35.49 | $35.57 | $35.57 | 4,643 |
| 2022-03-23 | $36.02 | $36.02 | $35.45 | $35.45 | $35.45 | 6,204 |
| 2022-03-22 | $35.92 | $36.00 | $35.90 | $35.97 | $35.97 | 7,310 |
| 2022-03-21 | $35.94 | $35.94 | $35.81 | $35.81 | $35.81 | 2,700 |
| 2022-03-18 | $35.72 | $36.08 | $35.72 | $36.03 | $36.03 | 42,571 |
| 2022-03-17 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 229 |
| 2022-03-16 | $35.53 | $35.53 | $35.06 | $35.53 | $35.53 | 9,620 |
| 2022-03-15 | $34.63 | $34.74 | $34.58 | $34.70 | $34.70 | 930 |
| 2022-03-14 | $34.82 | $34.82 | $34.47 | $34.53 | $34.53 | 34,232 |
| 2022-03-11 | $35.24 | $35.24 | $34.84 | $34.84 | $34.84 | 7,045 |
| 2022-03-10 | $35.13 | $35.24 | $34.97 | $35.20 | $35.20 | 6,522 |
| 2022-03-09 | $35.29 | $35.48 | $35.22 | $35.25 | $35.25 | 10,713 |
| 2022-03-08 | $34.68 | $34.88 | $34.45 | $34.57 | $34.57 | 2,649 |
| 2022-03-07 | $35.13 | $35.22 | $34.43 | $34.43 | $34.43 | 52,103 |
| 2022-03-04 | $35.13 | $35.21 | $35.13 | $35.21 | $35.21 | 201 |
| 2022-03-03 | $35.78 | $35.93 | $35.67 | $35.72 | $35.72 | 1,600 |
| 2022-03-02 | $35.80 | $36.19 | $35.80 | $36.05 | $36.05 | 10,982 |
| 2022-03-01 | $35.65 | $35.65 | $34.98 | $35.04 | $35.04 | 8,238 |
| 2022-02-28 | $35.80 | $35.97 | $35.61 | $35.83 | $35.83 | 4,391 |
| 2022-02-25 | $35.13 | $35.68 | $34.87 | $35.68 | $35.68 | 11,906 |
| 2022-02-24 | $34.22 | $35.24 | $34.22 | $35.24 | $35.24 | 8,961 |
| 2022-02-23 | $35.14 | $35.36 | $34.60 | $34.75 | $34.75 | 3,996 |
| 2022-02-22 | $35.67 | $35.67 | $34.91 | $35.05 | $35.05 | 8,384 |
| 2022-02-18 | $35.90 | $35.90 | $35.59 | $35.59 | $35.59 | 8,982 |
| 2022-02-17 | $36.20 | $36.20 | $35.86 | $35.86 | $35.86 | 8,450 |
| 2022-02-16 | $36.21 | $36.39 | $36.21 | $36.37 | $36.37 | 7,801 |
| 2022-02-15 | $36.08 | $36.24 | $36.08 | $36.17 | $36.17 | 2,185 |
| 2022-02-14 | $35.65 | $35.69 | $35.30 | $35.38 | $35.38 | 9,958 |
| 2022-02-11 | $36.34 | $36.34 | $35.53 | $35.73 | $35.73 | 22,805 |
| 2022-02-10 | $36.39 | $36.66 | $35.98 | $36.09 | $36.09 | 15,572 |
| 2022-02-09 | $36.34 | $36.36 | $36.29 | $36.31 | $36.31 | 4,546 |
| 2022-02-08 | $35.69 | $36.03 | $35.69 | $36.03 | $36.03 | 9,228 |
| 2022-02-07 | $35.29 | $35.36 | $35.23 | $35.23 | $35.23 | 3,159 |
| 2022-02-04 | $35.17 | $35.38 | $35.16 | $35.29 | $35.29 | 4,264 |
| 2022-02-03 | $35.50 | $35.50 | $35.09 | $35.09 | $35.09 | 999 |
| 2022-02-02 | $36.05 | $36.08 | $35.55 | $35.70 | $35.70 | 5,642 |
| 2022-02-01 | $35.45 | $35.90 | $35.45 | $35.90 | $35.90 | 23,111 |
| 2022-01-31 | $34.95 | $35.45 | $34.89 | $35.45 | $35.45 | 9,197 |
| 2022-01-28 | $34.25 | $34.60 | $33.97 | $34.60 | $34.60 | 49,238 |
| 2022-01-27 | $35.21 | $35.21 | $33.99 | $34.07 | $34.07 | 6,346 |
| 2022-01-26 | $35.87 | $35.90 | $34.66 | $34.66 | $34.66 | 8,554 |
| 2022-01-25 | $34.86 | $36.06 | $34.73 | $35.21 | $35.21 | 7,194 |
| 2022-01-24 | $34.90 | $35.59 | $34.27 | $35.55 | $35.55 | 5,937 |
| 2022-01-21 | $35.48 | $35.61 | $34.85 | $34.85 | $34.85 | 7,394 |
| 2022-01-20 | $36.67 | $36.67 | $35.47 | $35.47 | $35.47 | 3,121 |
| 2022-01-19 | $36.90 | $36.90 | $36.13 | $36.30 | $36.30 | 12,974 |
| 2022-01-18 | $36.71 | $36.92 | $36.61 | $36.61 | $36.61 | 16,222 |
| 2022-01-14 | $36.98 | $37.38 | $36.96 | $37.29 | $37.29 | 3,865 |
| 2022-01-13 | $37.87 | $37.87 | $37.38 | $37.38 | $37.38 | 3,838 |
| 2022-01-12 | $37.71 | $37.87 | $37.54 | $37.64 | $37.64 | 17,928 |
| 2022-01-11 | $37.15 | $37.50 | $37.15 | $37.48 | $37.48 | 5,212 |
| 2022-01-10 | $36.85 | $37.21 | $36.85 | $37.21 | $37.21 | 1,355 |
| 2022-01-07 | $37.59 | $37.65 | $37.27 | $37.34 | $37.34 | 1,741 |
| 2022-01-06 | $37.30 | $37.72 | $37.30 | $37.51 | $37.51 | 12,227 |
| 2022-01-05 | $38.24 | $38.24 | $37.39 | $37.39 | $37.39 | 3,790 |
| 2022-01-04 | $38.09 | $38.18 | $38.05 | $38.08 | $38.08 | 1,173 |
| 2022-01-03 | $37.46 | $38.00 | $37.46 | $37.81 | $37.81 | 10,191 |
| 2021-12-31 | $37.48 | $37.99 | $37.34 | $37.50 | $37.50 | 42,418 |
| 2021-12-30 | $37.58 | $37.64 | $37.33 | $37.33 | $37.33 | 27,817 |
| 2021-12-29 | $37.68 | $37.68 | $37.47 | $37.59 | $37.49 | 6,368 |
| 2021-12-28 | $37.32 | $37.60 | $37.31 | $37.43 | $37.33 | 15,337 |
| 2021-12-27 | $36.95 | $37.40 | $36.91 | $37.25 | $37.15 | 9,079 |
| 2021-12-23 | $36.85 | $37.00 | $36.82 | $36.87 | $36.77 | 12,228 |
| 2021-12-22 | $36.29 | $36.52 | $36.29 | $36.50 | $36.41 | 7,087 |
| 2021-12-21 | $36.08 | $36.40 | $36.08 | $36.31 | $36.22 | 4,935 |
| 2021-12-20 | $35.64 | $35.64 | $35.20 | $35.48 | $35.39 | 12,259 |
| 2021-12-17 | $35.92 | $36.44 | $35.92 | $36.21 | $36.12 | 3,489 |
| 2021-12-16 | $36.59 | $36.87 | $36.29 | $36.37 | $36.27 | 19,576 |
| 2021-12-15 | $35.93 | $36.64 | $35.93 | $36.63 | $36.53 | 9,508 |
| 2021-12-14 | $36.37 | $36.42 | $36.22 | $36.22 | $36.12 | 22,385 |
| 2021-12-13 | $36.63 | $36.67 | $36.50 | $36.50 | $36.41 | 11,331 |
| 2021-12-10 | $37.07 | $37.07 | $36.92 | $36.98 | $36.89 | 1,755 |
| 2021-12-09 | $37.23 | $37.23 | $37.00 | $37.00 | $36.90 | 589 |
| 2021-12-08 | $37.35 | $39.47 | $37.31 | $37.33 | $37.23 | 3,039 |
| 2021-12-07 | $37.44 | $37.44 | $37.21 | $37.21 | $37.12 | 743 |
| 2021-12-06 | $35.99 | $37.21 | $35.99 | $36.58 | $36.48 | 33,152 |
| 2021-12-03 | $36.04 | $36.04 | $35.45 | $35.71 | $35.62 | 6,876 |
| 2021-12-02 | $35.76 | $36.23 | $35.45 | $36.23 | $36.14 | 6,500 |
| 2021-12-01 | $36.80 | $36.80 | $35.46 | $35.46 | $35.37 | 2,813 |
| 2021-11-30 | $36.43 | $36.51 | $35.91 | $35.99 | $35.90 | 7,241 |
| 2021-11-29 | $36.84 | $36.84 | $36.69 | $36.73 | $36.64 | 2,773 |
| 2021-11-26 | $36.76 | $36.76 | $36.19 | $36.53 | $36.44 | 9,657 |
| 2021-11-24 | $37.56 | $37.67 | $37.50 | $37.60 | $37.51 | 8,598 |
| 2021-11-23 | $37.52 | $37.52 | $37.26 | $37.47 | $37.37 | 925 |
| 2021-11-22 | $37.67 | $37.72 | $37.47 | $37.47 | $37.37 | 14,951 |
| 2021-11-19 | $37.35 | $37.42 | $37.12 | $37.12 | $37.03 | 3,131 |
| 2021-11-18 | $37.40 | $37.52 | $37.40 | $37.46 | $37.36 | 2,082 |
| 2021-11-17 | $37.99 | $37.99 | $37.69 | $37.74 | $37.64 | 8,035 |
| 2021-11-16 | $38.02 | $38.14 | $38.02 | $38.12 | $38.02 | 8,589 |
| 2021-11-15 | $38.06 | $38.11 | $37.92 | $38.00 | $37.91 | 14,448 |
| 2021-11-12 | $38.14 | $38.14 | $38.00 | $38.05 | $37.95 | 2,789 |
| 2021-11-11 | $38.08 | $38.08 | $37.75 | $37.98 | $37.88 | 89,506 |
| 2021-11-10 | $37.85 | $37.89 | $37.59 | $37.68 | $37.59 | 4,619 |
| 2021-11-09 | $37.96 | $37.96 | $37.88 | $37.90 | $37.80 | 7,414 |
| 2021-11-08 | $38.22 | $38.22 | $37.95 | $38.07 | $37.98 | 1,130 |
| 2021-11-05 | $37.92 | $38.01 | $37.90 | $37.92 | $37.82 | 1,586 |
| 2021-11-04 | $37.58 | $37.58 | $37.43 | $37.55 | $37.45 | 2,198 |
| 2021-11-03 | $37.44 | $37.67 | $37.34 | $37.53 | $37.44 | 10,934 |
| 2021-11-02 | $37.20 | $37.29 | $37.18 | $37.18 | $37.08 | 6,048 |
| 2021-11-01 | $37.09 | $37.29 | $37.08 | $37.26 | $37.16 | 1,826 |
| 2021-10-29 | $36.60 | $36.60 | $36.54 | $36.54 | $36.45 | 950 |
| 2021-10-28 | $36.66 | $36.69 | $36.66 | $36.68 | $36.58 | 1,061 |
| 2021-10-27 | $36.83 | $36.87 | $36.36 | $36.36 | $36.27 | 5,340 |
| 2021-10-26 | $37.27 | $37.27 | $37.00 | $37.00 | $36.90 | 9,082 |
| 2021-10-25 | $37.29 | $37.29 | $37.14 | $37.20 | $37.10 | 2,128 |
| 2021-10-22 | $36.94 | $37.01 | $36.94 | $36.99 | $36.89 | 1,173 |
| 2021-10-21 | $36.97 | $36.97 | $36.94 | $36.94 | $36.84 | 392 |
| 2021-10-20 | $36.95 | $37.00 | $36.87 | $36.95 | $36.85 | 1,091 |
| 2021-10-19 | $36.82 | $36.85 | $36.77 | $36.77 | $36.68 | 1,172 |
| 2021-10-18 | $36.72 | $36.72 | $36.68 | $36.68 | $36.58 | 260 |
| 2021-10-15 | $37.26 | $37.26 | $36.75 | $36.75 | $36.66 | 5,274 |
| 2021-10-14 | $36.66 | $36.82 | $36.59 | $36.78 | $36.69 | 3,565 |
| 2021-10-13 | $36.40 | $36.40 | $36.20 | $36.32 | $36.23 | 2,610 |
| 2021-10-12 | $36.39 | $36.39 | $36.39 | $36.39 | $36.30 | 435 |
| 2021-10-11 | $36.80 | $36.84 | $36.44 | $36.44 | $36.35 | 2,774 |
| 2021-10-08 | $36.49 | $36.49 | $36.49 | $36.49 | $36.40 | 93 |
| 2021-10-07 | $36.39 | $36.40 | $36.39 | $36.40 | $36.31 | 156 |
| 2021-10-06 | $35.95 | $36.00 | $35.75 | $36.00 | $35.91 | 935 |
| 2021-10-05 | $36.41 | $36.62 | $36.20 | $36.26 | $36.17 | 31,070 |
| 2021-10-04 | $36.50 | $36.50 | $36.24 | $36.25 | $36.16 | 4,867 |
| 2021-10-01 | $36.00 | $36.40 | $36.00 | $36.40 | $36.31 | 2,285 |
| 2021-09-30 | $35.81 | $35.81 | $35.81 | $35.81 | $35.71 | 117 |
| 2021-09-29 | $36.33 | $36.33 | $36.16 | $36.18 | $36.09 | 1,901 |
| 2021-09-28 | $36.59 | $36.59 | $36.19 | $36.19 | $36.10 | 2,511 |
| 2021-09-27 | $36.37 | $36.77 | $36.37 | $36.64 | $36.54 | 4,810 |
| 2021-09-24 | $35.55 | $36.24 | $35.55 | $36.10 | $36.00 | 1,575 |
| 2021-09-23 | $35.93 | $36.18 | $35.89 | $35.93 | $35.84 | 2,167 |
| 2021-09-22 | $35.81 | $35.90 | $35.59 | $35.59 | $35.50 | 4,281 |
| 2021-09-21 | $35.45 | $35.45 | $35.19 | $35.23 | $35.14 | 5,633 |
| 2021-09-20 | $35.07 | $35.31 | $35.05 | $35.31 | $35.22 | 4,944 |
| 2021-09-17 | $35.80 | $35.87 | $35.72 | $35.79 | $35.70 | 4,195 |
| 2021-09-16 | $36.27 | $36.27 | $35.95 | $36.00 | $35.91 | 13,707 |
| 2021-09-15 | $35.99 | $36.22 | $35.99 | $36.16 | $36.06 | 9,217 |
| 2021-09-14 | $36.62 | $36.62 | $35.73 | $35.74 | $35.65 | 4,588 |
| 2021-09-13 | $36.21 | $36.32 | $36.10 | $36.29 | $36.19 | 5,649 |
| 2021-09-10 | $36.42 | $36.42 | $35.97 | $35.97 | $35.88 | 2,672 |
| 2021-09-09 | $36.23 | $36.37 | $36.23 | $36.27 | $36.18 | 3,413 |
| 2021-09-08 | $36.45 | $36.45 | $36.27 | $36.32 | $36.23 | 2,070 |
| 2021-09-07 | $36.89 | $36.89 | $36.61 | $36.61 | $36.51 | 2,447 |
| 2021-09-03 | $36.93 | $36.98 | $36.91 | $36.93 | $36.83 | 1,468 |
| 2021-09-02 | $37.21 | $37.28 | $37.14 | $37.14 | $37.04 | 1,449 |
| 2021-09-01 | $36.75 | $36.76 | $36.65 | $36.67 | $36.57 | 7,126 |
| 2021-08-31 | $36.51 | $36.56 | $36.51 | $36.54 | $36.45 | 1,288 |
| 2021-08-30 | $36.64 | $36.69 | $36.44 | $36.44 | $36.35 | 1,693 |
| 2021-08-27 | $36.00 | $36.93 | $36.00 | $36.76 | $36.66 | 5,140 |
| 2021-08-26 | $36.12 | $36.40 | $36.12 | $36.19 | $36.09 | 1,804 |
| 2021-08-25 | $35.95 | $36.54 | $35.95 | $36.40 | $36.31 | 1,098 |
| 2021-08-24 | $36.13 | $36.25 | $36.13 | $36.14 | $36.05 | 26,887 |
| 2021-08-23 | $35.77 | $36.36 | $35.77 | $35.83 | $35.74 | 673 |
| 2021-08-20 | $35.37 | $35.58 | $35.34 | $35.44 | $35.35 | 7,210 |
| 2021-08-19 | $35.39 | $35.41 | $35.14 | $35.25 | $35.16 | 4,074 |
| 2021-08-18 | $36.20 | $36.20 | $35.74 | $35.74 | $35.64 | 11,315 |
| 2021-08-17 | $36.09 | $36.09 | $35.83 | $35.90 | $35.81 | 2,714 |
| 2021-08-16 | $36.25 | $36.34 | $36.25 | $36.31 | $36.21 | 959 |
| 2021-08-13 | $36.51 | $36.55 | $36.38 | $36.38 | $36.29 | 1,121 |
| 2021-08-12 | $36.45 | $37.34 | $36.45 | $36.65 | $36.56 | 4,905 |
| 2021-08-11 | $36.74 | $36.74 | $36.65 | $36.72 | $36.63 | 939 |
| 2021-08-10 | $36.65 | $36.65 | $36.31 | $36.44 | $36.35 | 1,451 |
| 2021-08-09 | $36.39 | $36.46 | $36.28 | $36.28 | $36.18 | 2,664 |
| 2021-08-06 | $36.53 | $36.57 | $36.53 | $36.57 | $36.47 | 2,023 |
| 2021-08-05 | $36.53 | $36.65 | $36.53 | $36.57 | $36.47 | 5,495 |
| 2021-08-04 | $36.47 | $36.51 | $36.20 | $36.20 | $36.11 | 14,184 |
| 2021-08-03 | $36.39 | $36.76 | $36.25 | $36.73 | $36.64 | 10,486 |
| 2021-08-02 | $36.33 | $36.81 | $36.33 | $36.39 | $36.29 | 10,747 |
| 2021-07-30 | $35.80 | $36.50 | $35.80 | $36.36 | $36.27 | 8,154 |
| 2021-07-29 | $36.29 | $36.48 | $36.29 | $36.39 | $36.29 | 9,226 |
| 2021-07-28 | $35.91 | $36.18 | $35.91 | $36.08 | $35.98 | 1,259 |
| 2021-07-27 | $35.76 | $35.85 | $35.56 | $35.85 | $35.75 | 23,283 |
| 2021-07-26 | $35.92 | $36.13 | $35.26 | $36.00 | $35.91 | 18,370 |
| 2021-07-23 | $35.67 | $35.79 | $35.65 | $35.76 | $35.67 | 8,291 |
| 2021-07-22 | $35.61 | $35.70 | $35.58 | $35.70 | $35.61 | 5,712 |
| 2021-07-21 | $35.85 | $35.91 | $35.66 | $35.85 | $35.76 | 3,310 |
| 2021-07-20 | $35.19 | $35.31 | $35.14 | $35.25 | $35.16 | 2,693 |
| 2021-07-19 | $33.74 | $34.58 | $33.69 | $34.47 | $34.38 | 3,676 |
| 2021-07-16 | $35.86 | $35.86 | $35.07 | $35.07 | $34.98 | 11,224 |
| 2021-07-15 | $35.54 | $35.57 | $35.32 | $35.57 | $35.48 | 7,257 |
| 2021-07-14 | $36.28 | $36.28 | $35.75 | $35.75 | $35.66 | 3,083 |
| 2021-07-13 | $36.20 | $36.20 | $35.96 | $35.96 | $35.87 | 9,203 |
| 2021-07-12 | $35.99 | $36.27 | $35.99 | $36.25 | $36.15 | 3,203 |
| 2021-07-09 | $35.72 | $35.98 | $35.65 | $35.98 | $35.88 | 2,966 |
| 2021-07-08 | $35.38 | $35.41 | $35.09 | $35.12 | $35.03 | 2,838 |
| 2021-07-07 | $35.41 | $35.59 | $35.30 | $35.52 | $35.43 | 4,528 |
| 2021-07-06 | $36.08 | $36.09 | $35.40 | $35.64 | $35.55 | 8,524 |
| 2021-07-02 | $36.18 | $36.18 | $36.01 | $36.07 | $35.98 | 3,261 |
| 2021-07-01 | $36.18 | $36.34 | $36.18 | $36.27 | $36.17 | 12,033 |
| 2021-06-30 | $36.10 | $36.10 | $35.83 | $36.03 | $35.93 | 3,333 |
| 2021-06-29 | $36.20 | $36.24 | $36.08 | $36.10 | $36.00 | 5,553 |
| 2021-06-28 | $36.18 | $36.18 | $36.07 | $36.08 | $35.99 | 4,650 |
| 2021-06-25 | $36.57 | $36.61 | $36.26 | $36.46 | $36.37 | 4,569 |
| 2021-06-24 | $36.05 | $36.37 | $36.04 | $36.37 | $36.28 | 1,670 |
| 2021-06-23 | $36.10 | $36.10 | $35.91 | $35.95 | $35.86 | 1,687 |
| 2021-06-22 | $36.08 | $36.08 | $35.59 | $35.90 | $35.81 | 6,310 |
| 2021-06-21 | $34.97 | $35.86 | $34.97 | $35.86 | $35.77 | 1,038 |
| 2021-06-18 | $34.65 | $34.66 | $34.56 | $34.59 | $34.50 | 2,265 |
| 2021-06-17 | $35.77 | $35.77 | $34.89 | $35.20 | $35.11 | 15,329 |
| 2021-06-16 | $35.68 | $36.32 | $35.68 | $35.80 | $35.70 | 4,348 |
| 2021-06-15 | $35.66 | $35.80 | $35.57 | $35.80 | $35.71 | 1,307 |
| 2021-06-14 | $36.06 | $36.06 | $35.72 | $35.75 | $35.66 | 4,044 |
| 2021-06-11 | $36.01 | $36.06 | $35.96 | $36.02 | $35.93 | 3,714 |
| 2021-06-10 | $36.08 | $36.48 | $35.77 | $35.82 | $35.72 | 3,781 |
| 2021-06-09 | $36.35 | $36.35 | $35.97 | $35.97 | $35.88 | 3,559 |
| 2021-06-08 | $36.06 | $36.36 | $36.06 | $36.34 | $36.25 | 2,643 |
| 2021-06-07 | $36.26 | $36.26 | $36.00 | $36.08 | $35.99 | 3,238 |
| 2021-06-04 | $35.96 | $36.01 | $35.86 | $35.91 | $35.82 | 6,795 |
| 2021-06-03 | $35.72 | $35.98 | $35.72 | $35.95 | $35.86 | 7,160 |
| 2021-06-02 | $36.08 | $36.18 | $36.01 | $36.01 | $35.92 | 3,200 |
| 2021-06-01 | $35.89 | $36.18 | $35.89 | $36.14 | $36.04 | 8,507 |
| 2021-05-28 | $35.59 | $35.71 | $35.59 | $35.68 | $35.59 | 1,901 |
| 2021-05-27 | $35.70 | $35.83 | $35.70 | $35.72 | $35.62 | 22,756 |
| 2021-05-26 | $35.29 | $35.45 | $35.29 | $35.43 | $35.34 | 6,449 |
| 2021-05-25 | $35.64 | $35.79 | $35.14 | $35.16 | $35.07 | 8,870 |
| 2021-05-24 | $35.73 | $35.73 | $35.47 | $35.47 | $35.38 | 6,824 |
| 2021-05-21 | $35.40 | $35.42 | $35.34 | $35.38 | $35.29 | 1,438 |
| 2021-05-20 | $35.05 | $35.13 | $34.96 | $35.13 | $35.04 | 119,410 |
| 2021-05-19 | $34.53 | $34.94 | $34.53 | $34.93 | $34.84 | 2,009 |
| 2021-05-18 | $35.40 | $35.40 | $35.08 | $35.08 | $34.99 | 1,615 |
| 2021-05-17 | $35.17 | $35.38 | $35.17 | $35.28 | $35.19 | 805 |
| 2021-05-14 | $34.82 | $35.10 | $34.82 | $35.10 | $35.01 | 480 |
| 2021-05-13 | $34.24 | $34.59 | $34.22 | $34.59 | $34.51 | 1,037 |
| 2021-05-12 | $34.79 | $34.96 | $33.91 | $33.91 | $33.82 | 5,555 |
| 2021-05-11 | $34.65 | $35.09 | $34.65 | $34.94 | $34.85 | 2,181 |
| 2021-05-10 | $36.08 | $36.08 | $34.83 | $35.31 | $35.22 | 18,781 |
| 2021-05-07 | $35.73 | $35.73 | $35.73 | $35.73 | $35.64 | 211 |
| 2021-05-06 | $35.22 | $35.38 | $35.05 | $35.38 | $35.29 | 1,935 |
| 2021-05-05 | $35.50 | $35.50 | $35.04 | $35.16 | $35.07 | 3,100 |
| 2021-05-04 | $35.23 | $35.27 | $35.00 | $35.27 | $35.18 | 2,788 |
| 2021-05-03 | $35.39 | $35.57 | $35.39 | $35.41 | $35.32 | 1,285 |
| 2021-04-30 | $35.18 | $35.18 | $34.93 | $34.93 | $34.84 | 8,950 |
| 2021-04-29 | $35.53 | $35.53 | $34.97 | $35.23 | $35.14 | 6,094 |
| 2021-04-28 | $35.13 | $35.27 | $35.01 | $35.01 | $34.92 | 33,612 |
| 2021-04-27 | $35.28 | $35.28 | $34.96 | $35.04 | $34.95 | 3,085 |
| 2021-04-26 | $35.33 | $35.33 | $35.01 | $35.01 | $34.92 | 19,598 |
| 2021-04-23 | $34.75 | $34.99 | $34.58 | $34.89 | $34.80 | 8,838 |
| 2021-04-22 | $34.69 | $34.81 | $34.29 | $34.43 | $34.35 | 22,180 |
| 2021-04-21 | $34.03 | $34.29 | $34.03 | $34.24 | $34.15 | 3,400 |
| 2021-04-20 | $33.62 | $33.74 | $33.61 | $33.74 | $33.65 | 1,358 |
| 2021-04-19 | $33.97 | $34.35 | $33.97 | $34.29 | $34.20 | 7,903 |
| 2021-04-16 | $34.53 | $34.53 | $34.18 | $34.38 | $34.29 | 7,265 |
| 2021-04-15 | $34.25 | $34.45 | $34.03 | $34.18 | $34.09 | 11,305 |
| 2021-04-14 | $34.18 | $34.48 | $34.10 | $34.12 | $34.03 | 29,878 |
| 2021-04-13 | $33.77 | $34.85 | $33.75 | $33.84 | $33.75 | 41,172 |
| 2021-04-12 | $34.31 | $34.31 | $33.89 | $33.96 | $33.87 | 39,184 |
| 2021-04-09 | $34.00 | $34.03 | $33.81 | $34.00 | $33.91 | 10,067 |
| 2021-04-08 | $34.33 | $34.39 | $33.79 | $34.03 | $33.94 | 5,964 |
| 2021-04-07 | $33.90 | $34.11 | $33.90 | $33.97 | $33.88 | 3,876 |
| 2021-04-06 | $34.45 | $34.45 | $34.06 | $34.08 | $33.99 | 18,134 |
| 2021-04-05 | $33.95 | $34.15 | $33.95 | $34.14 | $34.06 | 6,534 |
| 2021-04-01 | $33.50 | $33.95 | $33.50 | $33.95 | $33.86 | 4,317 |
| 2021-03-31 | $33.64 | $33.74 | $33.58 | $33.63 | $33.54 | 2,057 |
| 2021-03-30 | $33.53 | $33.56 | $33.20 | $33.46 | $33.37 | 2,609 |
| 2021-03-29 | $33.78 | $33.79 | $33.26 | $33.26 | $33.17 | 5,126 |
| 2021-03-26 | $33.35 | $33.79 | $33.35 | $33.79 | $33.70 | 2,752 |
| 2021-03-25 | $32.32 | $33.16 | $32.20 | $33.16 | $33.08 | 5,045 |
| 2021-03-24 | $33.01 | $33.08 | $32.34 | $32.34 | $32.26 | 1,890 |
| 2021-03-23 | $32.45 | $32.45 | $32.45 | $32.45 | $32.36 | 215 |
| 2021-03-22 | $33.70 | $33.70 | $33.47 | $33.47 | $33.38 | 2,199 |
| 2021-03-19 | $33.65 | $34.23 | $33.65 | $33.99 | $33.90 | 4,869 |
| 2021-03-18 | $34.35 | $34.65 | $33.95 | $33.95 | $33.87 | 13,848 |
| 2021-03-17 | $34.25 | $34.77 | $34.20 | $34.77 | $34.68 | 4,861 |
| 2021-03-16 | $34.68 | $35.41 | $34.32 | $34.32 | $34.23 | 7,638 |
| 2021-03-15 | $34.49 | $34.58 | $34.49 | $34.56 | $34.48 | 4,430 |
| 2021-03-12 | $34.33 | $34.44 | $34.17 | $34.39 | $34.30 | 5,557 |
| 2021-03-11 | $34.35 | $34.35 | $33.86 | $34.04 | $33.95 | 11,092 |
| 2021-03-10 | $33.30 | $33.69 | $33.30 | $33.69 | $33.60 | 1,108 |
| 2021-03-09 | $32.98 | $33.30 | $32.98 | $33.16 | $33.08 | 8,101 |
| 2021-03-08 | $33.73 | $33.73 | $32.75 | $32.98 | $32.89 | 17,238 |
| 2021-03-05 | $31.80 | $32.87 | $31.77 | $32.87 | $32.78 | 46,259 |
| 2021-03-04 | $32.62 | $32.62 | $31.82 | $31.98 | $31.90 | 8,070 |
| 2021-03-03 | $32.77 | $32.84 | $32.59 | $32.69 | $32.60 | 6,551 |
| 2021-03-02 | $32.75 | $32.77 | $32.47 | $32.47 | $32.39 | 3,260 |
| 2021-03-01 | $31.83 | $32.50 | $31.83 | $32.50 | $32.42 | 2,502 |
| 2021-02-26 | $31.56 | $31.77 | $31.56 | $31.56 | $31.48 | 4,518 |
| 2021-02-25 | $32.53 | $32.55 | $31.52 | $31.52 | $31.44 | 13,780 |
| 2021-02-24 | $32.40 | $32.53 | $32.40 | $32.53 | $32.44 | 954 |
| 2021-02-23 | $31.81 | $31.91 | $31.48 | $31.91 | $31.82 | 78,331 |
| 2021-02-22 | $33.83 | $33.83 | $32.04 | $32.04 | $31.96 | 4,356 |
| 2021-02-19 | $32.22 | $32.22 | $32.22 | $32.22 | $32.14 | 626 |
| 2021-02-18 | $32.18 | $32.18 | $31.98 | $32.11 | $32.03 | 1,101 |
| 2021-02-17 | $32.03 | $32.17 | $32.03 | $32.17 | $32.09 | 1,115 |
| 2021-02-16 | $32.50 | $32.50 | $32.46 | $32.46 | $32.38 | 377 |
| 2021-02-12 | $32.23 | $32.28 | $32.23 | $32.28 | $32.20 | 293 |
| 2021-02-11 | $31.84 | $31.84 | $31.75 | $31.78 | $31.70 | 9,099 |
| 2021-02-10 | $31.85 | $31.85 | $31.59 | $31.71 | $31.62 | 8,120 |
| 2021-02-09 | $30.96 | $31.88 | $30.96 | $31.85 | $31.77 | 15,188 |
| 2021-02-08 | $30.82 | $31.34 | $30.80 | $31.34 | $31.26 | 70,305 |
| 2021-02-05 | $30.20 | $30.20 | $30.13 | $30.17 | $30.09 | 1,510 |
| 2021-02-04 | $29.39 | $29.93 | $29.39 | $29.66 | $29.59 | 3,652 |
| 2021-02-03 | $29.23 | $29.30 | $29.11 | $29.24 | $29.16 | 5,400 |
| 2021-02-02 | $29.06 | $29.13 | $29.06 | $29.13 | $29.06 | 6,876 |
| 2021-02-01 | $28.33 | $28.78 | $28.33 | $28.78 | $28.71 | 110 |
| 2021-01-29 | $28.66 | $28.66 | $28.15 | $28.15 | $28.08 | 2,139 |
| 2021-01-28 | $28.90 | $28.97 | $28.60 | $28.60 | $28.53 | 408 |
| 2021-01-27 | $28.81 | $28.81 | $28.52 | $28.52 | $28.45 | 1,048 |
| 2021-01-26 | $29.38 | $29.38 | $29.00 | $29.27 | $29.19 | 1,260 |
| 2021-01-25 | $29.32 | $29.43 | $29.32 | $29.43 | $29.36 | 604 |
| 2021-01-22 | $29.13 | $29.42 | $29.11 | $29.42 | $29.35 | 2,114 |
| 2021-01-21 | $29.22 | $29.32 | $29.21 | $29.27 | $29.19 | 4,021 |
| 2021-01-20 | $29.30 | $29.49 | $29.30 | $29.42 | $29.34 | 1,787 |
| 2021-01-19 | $29.17 | $29.24 | $29.15 | $29.19 | $29.11 | 7,755 |
| 2021-01-15 | $28.74 | $28.81 | $28.49 | $28.81 | $28.74 | 2,020 |
| 2021-01-14 | $29.02 | $29.16 | $29.02 | $29.05 | $28.98 | 5,194 |
| 2021-01-13 | $28.72 | $28.72 | $28.55 | $28.55 | $28.48 | 1,462 |
| 2021-01-12 | $28.93 | $28.93 | $28.91 | $28.91 | $28.83 | 409 |
| 2021-01-11 | $28.49 | $28.49 | $28.49 | $28.49 | $28.41 | 22 |
| 2021-01-08 | $28.38 | $28.39 | $28.34 | $28.34 | $28.27 | 437 |
| 2021-01-07 | $28.36 | $28.48 | $28.36 | $28.45 | $28.38 | 1,714 |
| 2021-01-06 | $28.05 | $28.05 | $27.87 | $27.87 | $27.80 | 142 |
| 2021-01-05 | $26.99 | $26.99 | $26.91 | $26.91 | $26.84 | 401 |
| 2021-01-04 | $26.74 | $26.74 | $26.52 | $26.52 | $26.45 | 1,419 |
| 2020-12-31 | $26.75 | $26.75 | $26.71 | $26.71 | $26.64 | 354 |
| 2020-12-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.48 | 100 |
| 2020-12-29 | $26.16 | $26.18 | $26.16 | $26.18 | $26.11 | 405 |
| 2020-12-28 | $26.51 | $26.51 | $26.51 | $26.51 | $26.44 | 50 |
| 2020-12-24 | $26.47 | $26.51 | $26.42 | $26.42 | $26.35 | 1,347 |
| 2020-12-23 | $26.55 | $26.56 | $26.48 | $26.48 | $26.41 | 1,000 |
| 2020-12-22 | $26.23 | $26.24 | $26.21 | $26.21 | $26.14 | 1,471 |
| 2020-12-21 | $25.93 | $26.08 | $25.93 | $26.08 | $26.01 | 200 |
| 2020-12-18 | $26.53 | $26.60 | $26.48 | $26.48 | $26.41 | 10,038 |
| 2020-12-17 | $26.45 | $26.50 | $26.45 | $26.50 | $26.43 | 6,000 |
| 2020-12-16 | $26.49 | $26.51 | $26.36 | $26.45 | $26.38 | 10,995 |
| 2020-12-15 | $26.04 | $26.49 | $26.02 | $26.43 | $26.37 | 6,842 |
| 2020-12-14 | $26.39 | $26.39 | $26.10 | $26.11 | $26.04 | 14,172 |
| 2020-12-11 | $26.23 | $26.23 | $26.15 | $26.16 | $26.09 | 5,010 |
| 2020-12-10 | $26.06 | $26.28 | $26.06 | $26.27 | $26.20 | 16,474 |
| 2020-12-09 | $26.13 | $26.13 | $26.00 | $26.06 | $26.00 | 1,801 |
| 2020-12-08 | $25.90 | $25.97 | $25.80 | $25.97 | $25.90 | 8,216 |
| 2020-12-07 | $25.71 | $25.90 | $25.71 | $25.79 | $25.72 | 4,955 |
| 2020-12-04 | $25.60 | $25.91 | $25.60 | $25.91 | $25.84 | 10,213 |
| 2020-12-03 | $25.32 | $25.41 | $25.31 | $25.35 | $25.29 | 17,239 |
Ballast Small/Mid Cap ETF (MGMT) News Headlines
Recent Ballast Small/Mid Cap ETF (MGMT) News
Similar Companies to Ballast Small/Mid Cap ETF (MGMT) 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 | -- | -- | -- |