ETC 6 Meridian Mega Cap Equity ETF (SIXA) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.17 ($-0.14) -0.31%
ETC 6 Meridian Mega Cap Equity ETF - Daily Information
Click for more stock information on ETC 6 Meridian Mega Cap Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $46.17 |
| Previous Close | $46.17 |
| High | $46.17 |
| Low | $45.95 |
| Adjusted Open | $46.17 |
| Previous Adjusted Close | $46.17 |
| Adjusted High | $46.17 |
| Adjusted Low | $45.95 |
About ETC 6 Meridian Mega Cap Equity ETF (SIXA)
The Fund is an actively managed exchange-traded fund ("ETF") that invests, under normal circumstances, at least 80% of its net assets (plus the amount of any borrowings for investment purposes) in mega capitalization equity securities. 6 Meridian LLC, the Fund's sub-adviser (the "Sub-Adviser"), considers mega capitalization companies to be the largest 10% of stocks included in the Russell 3000 Index by market capitalization. The equity securities in which the Fund invests are mainly common stocks. In selecting investments for the Fund, the Sub-Adviser uses a quantitatively-driven strategy designed to emphasize high quality large-capitalization securities. Pursuant to this strategy, securities are first ranked on a composite of several variables intended to measure profitability, growth, and ability to service financing obligations. Securities ranking the lowest on this composite measure, as expressed relative to the distribution of all securities measured, are excluded from the investable universe. Securities exhibiting low momentum, as defined below, are also excluded. The remaining securities are then ranked separately on measures of multiple investment factors including beta, momentum, yield, value, and quality. Beta is intended to measure the exposure of a security to broad market risk, and is defined here as the co-movement of the return of a security with the return of the securities included in the investable universe scaled by the volatility of the investable universe's returns. For example, a security that has a beta of 1 has the same market risk as the securities in the investable universe, a security that has a beta less than 1 has less market risk than the securities in the investable universe, and a security that has a beta greater than 1 has more market risk than the securities in the investable universe. For purposes of this model, lower values for beta rank more favorably. Momentum refers to the trailing price appreciation of a security relative to the investable universe measured over the twelve month period preceding the date of measurement. Yield is measured as the annual dividends or income paid divided by the price of the security. Value is calculated using ratios of fundamental measures of company size to the market value of that company. For purposes of this model, quality is measured as gross profitability. The securities that rank highest on a sequential percentile basis for each factor measure are included in the Fund's portfolio, at weights determined based on the number of factors for which the security ranks highly. The Fund is non-diversified and may invest a greater percentage of its assets in a particular issuer than a diversified fund.
Invest in ETC 6 Meridian Mega Cap Equity ETF (SIXA)
Historical Stock Data for ETC 6 Meridian Mega Cap Equity ETF (SIXA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $46.17 | $46.17 | $45.95 | $46.17 | $46.17 | 25,328 |
| 2025-03-20 | $46.19 | $46.49 | $46.19 | $46.32 | $46.32 | 27,904 |
| 2025-03-19 | $46.17 | $46.48 | $46.07 | $46.35 | $46.35 | 16,695 |
| 2025-03-18 | $46.23 | $46.23 | $46.07 | $46.11 | $46.11 | 27,696 |
| 2025-03-17 | $46.00 | $46.40 | $46.00 | $46.39 | $46.39 | 22,116 |
| 2025-03-14 | $45.62 | $46.00 | $45.62 | $46.00 | $46.00 | 7,879 |
| 2025-03-13 | $45.47 | $45.77 | $45.24 | $45.26 | $45.26 | 23,701 |
| 2025-03-12 | $45.64 | $45.66 | $45.19 | $45.51 | $45.51 | 3,425 |
| 2025-03-11 | $45.73 | $45.96 | $45.45 | $45.66 | $45.66 | 19,751 |
| 2025-03-10 | $46.52 | $46.77 | $46.10 | $46.34 | $46.34 | 128,448 |
| 2025-03-07 | $46.28 | $46.88 | $46.28 | $46.88 | $46.88 | 169,717 |
| 2025-03-06 | $46.31 | $46.46 | $46.20 | $46.46 | $46.46 | 611,339 |
| 2025-03-05 | $46.31 | $46.77 | $46.17 | $46.65 | $46.65 | 738,343 |
| 2025-03-04 | $46.89 | $46.89 | $46.29 | $46.38 | $46.38 | 315,564 |
| 2025-03-03 | $47.52 | $47.75 | $47.09 | $47.33 | $47.33 | 9,957 |
| 2025-02-28 | $47.08 | $47.52 | $46.86 | $47.52 | $47.52 | 5,891 |
| 2025-02-27 | $47.19 | $47.22 | $46.81 | $46.81 | $46.81 | 9,164 |
| 2025-02-26 | $47.45 | $47.45 | $47.05 | $47.09 | $47.02 | 9,795 |
| 2025-02-25 | $47.28 | $47.34 | $47.27 | $47.34 | $47.27 | 9,633 |
| 2025-02-24 | $47.35 | $47.36 | $47.19 | $47.19 | $47.12 | 14,844 |
| 2025-02-21 | $47.35 | $47.36 | $47.15 | $47.16 | $47.09 | 8,752 |
| 2025-02-20 | $47.08 | $47.31 | $47.08 | $47.31 | $47.24 | 6,912 |
| 2025-02-19 | $47.06 | $47.27 | $47.06 | $47.27 | $47.20 | 10,336 |
| 2025-02-18 | $46.91 | $46.99 | $46.84 | $46.99 | $46.92 | 9,879 |
| 2025-02-14 | $47.00 | $47.02 | $46.89 | $46.89 | $46.82 | 5,987 |
| 2025-02-13 | $46.68 | $46.93 | $46.68 | $46.91 | $46.83 | 13,371 |
| 2025-02-12 | $46.58 | $46.68 | $46.58 | $46.63 | $46.56 | 2,457 |
| 2025-02-11 | $46.43 | $46.74 | $46.37 | $46.74 | $46.67 | 5,711 |
| 2025-02-10 | $46.26 | $46.48 | $46.24 | $46.48 | $46.41 | 9,627 |
| 2025-02-07 | $46.41 | $46.41 | $46.22 | $46.22 | $46.15 | 18,263 |
| 2025-02-06 | $46.25 | $46.38 | $46.25 | $46.38 | $46.31 | 1,646 |
| 2025-02-05 | $45.93 | $46.06 | $45.85 | $46.06 | $45.99 | 10,871 |
| 2025-02-04 | $45.76 | $45.82 | $45.76 | $45.79 | $45.72 | 4,526 |
| 2025-02-03 | $45.90 | $45.96 | $45.71 | $45.78 | $45.71 | 7,927 |
| 2025-01-31 | $46.12 | $46.20 | $45.77 | $45.79 | $45.72 | 3,658 |
| 2025-01-30 | $45.97 | $46.16 | $45.91 | $46.07 | $46.00 | 5,786 |
| 2025-01-29 | $46.17 | $46.18 | $45.99 | $46.01 | $45.84 | 6,319 |
| 2025-01-28 | $46.24 | $46.24 | $46.00 | $46.01 | $45.84 | 11,659 |
| 2025-01-27 | $45.82 | $46.37 | $45.82 | $46.37 | $46.20 | 14,968 |
| 2025-01-24 | $45.93 | $45.93 | $45.77 | $45.82 | $45.65 | 15,511 |
| 2025-01-23 | $45.70 | $45.76 | $45.64 | $45.76 | $45.59 | 8,753 |
| 2025-01-22 | $45.52 | $45.52 | $45.35 | $45.36 | $45.20 | 59,197 |
| 2025-01-21 | $45.20 | $45.45 | $45.20 | $45.39 | $45.22 | 10,082 |
| 2025-01-17 | $44.72 | $45.01 | $44.72 | $44.96 | $44.80 | 22,639 |
| 2025-01-16 | $44.51 | $44.60 | $44.51 | $44.60 | $44.44 | 5,820 |
| 2025-01-15 | $44.46 | $44.53 | $44.46 | $44.53 | $44.37 | 13,378 |
| 2025-01-14 | $43.77 | $44.15 | $43.73 | $44.15 | $43.99 | 3,832 |
| 2025-01-13 | $43.50 | $43.85 | $43.50 | $43.85 | $43.69 | 9,277 |
| 2025-01-10 | $43.62 | $43.64 | $43.51 | $43.51 | $43.35 | 1,126 |
| 2025-01-08 | $44.13 | $44.18 | $43.90 | $44.18 | $44.02 | 110,710 |
| 2025-01-07 | $44.39 | $44.48 | $44.12 | $44.13 | $43.97 | 15,124 |
| 2025-01-06 | $44.76 | $44.79 | $44.46 | $44.46 | $44.30 | 5,091 |
| 2025-01-03 | $44.57 | $44.57 | $44.49 | $44.49 | $44.32 | 399 |
| 2025-01-02 | $44.45 | $44.45 | $44.08 | $44.25 | $44.09 | 810 |
| 2024-12-31 | $44.25 | $44.27 | $44.18 | $44.27 | $44.11 | 2,516 |
| 2024-12-30 | $43.99 | $44.34 | $43.99 | $44.22 | $44.06 | 11,747 |
| 2024-12-27 | $44.71 | $44.81 | $44.71 | $44.78 | $44.51 | 5,118 |
| 2024-12-26 | $44.72 | $45.03 | $44.72 | $45.03 | $44.76 | 26,616 |
| 2024-12-24 | $44.77 | $44.95 | $44.77 | $44.95 | $44.68 | 14,617 |
| 2024-12-23 | $44.44 | $44.66 | $44.20 | $44.66 | $44.39 | 21,920 |
| 2024-12-20 | $44.43 | $44.72 | $44.43 | $44.48 | $44.21 | 9,690 |
| 2024-12-19 | $44.19 | $44.29 | $44.02 | $44.13 | $43.87 | 12,704 |
| 2024-12-18 | $45.13 | $45.13 | $44.11 | $44.11 | $43.85 | 14,457 |
| 2024-12-17 | $45.19 | $45.19 | $45.04 | $45.09 | $44.82 | 17,685 |
| 2024-12-16 | $45.50 | $45.50 | $45.24 | $45.24 | $44.97 | 13,740 |
| 2024-12-13 | $45.55 | $45.60 | $45.53 | $45.58 | $45.31 | 3,759 |
| 2024-12-12 | $45.71 | $45.74 | $45.67 | $45.67 | $45.40 | 8,668 |
| 2024-12-11 | $45.89 | $45.89 | $45.80 | $45.80 | $45.53 | 5,343 |
| 2024-12-10 | $45.89 | $45.90 | $45.84 | $45.84 | $45.57 | 650 |
| 2024-12-09 | $46.25 | $46.25 | $45.88 | $45.88 | $45.61 | 5,082 |
| 2024-12-06 | $46.35 | $46.35 | $46.20 | $46.24 | $45.96 | 2,156 |
| 2024-12-05 | $46.34 | $46.36 | $46.29 | $46.29 | $46.01 | 8,425 |
| 2024-12-04 | $46.17 | $46.24 | $46.11 | $46.24 | $45.96 | 2,722 |
| 2024-12-03 | $46.45 | $46.45 | $46.39 | $46.39 | $46.11 | 3,708 |
| 2024-12-02 | $46.59 | $46.59 | $46.29 | $46.43 | $46.15 | 13,224 |
| 2024-11-29 | $46.56 | $46.70 | $46.54 | $46.61 | $46.61 | 2,838 |
| 2024-11-27 | $46.47 | $46.50 | $46.42 | $46.43 | $46.43 | 16,992 |
| 2024-11-26 | $46.24 | $46.42 | $46.24 | $46.42 | $46.42 | 2,512 |
| 2024-11-25 | $46.40 | $46.40 | $46.20 | $46.26 | $46.26 | 13,905 |
| 2024-11-22 | $45.89 | $46.13 | $45.89 | $46.13 | $46.07 | 9,696 |
| 2024-11-21 | $45.45 | $45.82 | $45.45 | $45.75 | $45.69 | 2,274 |
| 2024-11-20 | $45.14 | $45.32 | $45.12 | $45.32 | $45.27 | 7,461 |
| 2024-11-19 | $45.31 | $45.55 | $45.26 | $45.54 | $45.49 | 9,831 |
| 2024-11-18 | $45.63 | $45.69 | $45.58 | $45.67 | $45.62 | 22,093 |
| 2024-11-15 | $45.51 | $45.51 | $45.41 | $45.44 | $45.44 | 4,129 |
| 2024-11-14 | $45.96 | $45.96 | $45.82 | $45.87 | $45.87 | 4,609 |
| 2024-11-13 | $45.91 | $45.99 | $45.88 | $45.90 | $45.90 | 8,961 |
| 2024-11-12 | $46.12 | $46.12 | $45.90 | $45.90 | $45.90 | 861 |
| 2024-11-11 | $46.31 | $46.31 | $46.15 | $46.16 | $46.16 | 1,932 |
| 2024-11-08 | $46.05 | $46.13 | $46.05 | $46.06 | $46.06 | 784 |
| 2024-11-07 | $45.81 | $45.92 | $45.81 | $45.87 | $45.87 | 5,553 |
| 2024-11-06 | $45.61 | $45.76 | $45.56 | $45.76 | $45.76 | 20,668 |
| 2024-11-05 | $44.93 | $45.01 | $44.85 | $45.01 | $45.01 | 438 |
| 2024-11-04 | $44.85 | $44.85 | $44.60 | $44.60 | $44.60 | 4,915 |
| 2024-11-01 | $44.98 | $45.07 | $44.70 | $44.70 | $44.70 | 3,498 |
| 2024-10-31 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 243 |
| 2024-10-30 | $45.23 | $45.23 | $45.03 | $45.03 | $45.03 | 1,541 |
| 2024-10-29 | $45.27 | $45.30 | $45.22 | $45.22 | $45.22 | 1,866 |
| 2024-10-28 | $45.41 | $45.45 | $45.41 | $45.43 | $45.43 | 4,291 |
| 2024-10-25 | $45.62 | $45.69 | $45.18 | $45.21 | $45.21 | 3,090 |
| 2024-10-24 | $45.55 | $45.55 | $45.34 | $45.48 | $45.48 | 9,959 |
| 2024-10-23 | $45.60 | $45.64 | $45.56 | $45.61 | $45.54 | 5,159 |
| 2024-10-22 | $45.73 | $45.76 | $45.73 | $45.76 | $45.69 | 738 |
| 2024-10-21 | $45.61 | $45.68 | $45.61 | $45.64 | $45.64 | 2,989 |
| 2024-10-18 | $45.83 | $46.01 | $45.83 | $45.99 | $45.99 | 7,953 |
| 2024-10-17 | $46.00 | $46.00 | $45.91 | $45.93 | $45.93 | 15,407 |
| 2024-10-16 | $45.83 | $46.00 | $45.83 | $45.94 | $45.94 | 28,845 |
| 2024-10-15 | $45.86 | $45.86 | $45.67 | $45.67 | $45.67 | 4,489 |
| 2024-10-14 | $45.66 | $45.91 | $45.66 | $45.85 | $45.85 | 10,882 |
| 2024-10-11 | $45.36 | $45.59 | $45.36 | $45.59 | $45.59 | 1,062 |
| 2024-10-10 | $45.22 | $45.22 | $45.16 | $45.16 | $45.16 | 4,529 |
| 2024-10-09 | $45.26 | $45.37 | $45.25 | $45.37 | $45.37 | 5,368 |
| 2024-10-08 | $44.91 | $45.01 | $44.81 | $44.98 | $44.98 | 8,464 |
| 2024-10-07 | $45.06 | $45.06 | $44.76 | $44.76 | $44.76 | 1,527 |
| 2024-10-04 | $44.96 | $45.13 | $44.95 | $45.13 | $45.13 | 6,377 |
| 2024-10-03 | $44.68 | $44.73 | $44.56 | $44.73 | $44.73 | 1,979 |
| 2024-10-02 | $44.88 | $44.92 | $44.88 | $44.92 | $44.92 | 4,041 |
| 2024-10-01 | $44.84 | $44.86 | $44.74 | $44.86 | $44.86 | 1,740 |
| 2024-09-30 | $44.94 | $45.05 | $44.87 | $45.05 | $45.05 | 4,867 |
| 2024-09-27 | $45.02 | $45.02 | $44.84 | $44.91 | $44.91 | 1,450 |
| 2024-09-26 | $44.86 | $44.86 | $44.85 | $44.85 | $44.85 | 2,404 |
| 2024-09-25 | $44.73 | $44.74 | $44.73 | $44.74 | $44.74 | 172 |
| 2024-09-24 | $44.98 | $44.98 | $44.88 | $44.94 | $44.94 | 2,595 |
| 2024-09-23 | $45.03 | $45.03 | $45.03 | $45.03 | $44.94 | 24 |
| 2024-09-20 | $44.87 | $44.91 | $44.80 | $44.91 | $44.82 | 5,539 |
| 2024-09-19 | $44.81 | $44.98 | $44.81 | $44.95 | $44.87 | 2,134 |
| 2024-09-18 | $44.51 | $44.62 | $44.45 | $44.45 | $44.37 | 7,937 |
| 2024-09-17 | $44.74 | $44.74 | $44.46 | $44.46 | $44.37 | 12,820 |
| 2024-09-16 | $44.35 | $44.62 | $44.35 | $44.56 | $44.48 | 12,960 |
| 2024-09-13 | $44.18 | $44.34 | $44.17 | $44.34 | $44.25 | 18,101 |
| 2024-09-12 | $43.90 | $44.11 | $43.90 | $44.11 | $44.02 | 1,750 |
| 2024-09-11 | $43.70 | $43.90 | $43.30 | $43.90 | $43.81 | 1,824 |
| 2024-09-10 | $43.61 | $43.80 | $43.61 | $43.80 | $43.71 | 3,258 |
| 2024-09-09 | $43.85 | $43.85 | $43.85 | $43.85 | $43.76 | 36 |
| 2024-09-06 | $43.48 | $43.49 | $43.36 | $43.36 | $43.28 | 1,260 |
| 2024-09-05 | $43.90 | $43.95 | $43.88 | $43.92 | $43.84 | 3,610 |
| 2024-09-04 | $44.29 | $44.29 | $44.11 | $44.11 | $44.02 | 514 |
| 2024-09-03 | $44.42 | $44.42 | $44.09 | $44.26 | $44.18 | 14,326 |
| 2024-08-30 | $44.22 | $44.65 | $44.18 | $44.65 | $44.56 | 3,734 |
| 2024-08-29 | $44.39 | $44.39 | $44.17 | $44.19 | $44.11 | 14,765 |
| 2024-08-28 | $44.22 | $44.22 | $44.22 | $44.22 | $44.13 | 163 |
| 2024-08-27 | $44.30 | $44.31 | $44.29 | $44.31 | $44.22 | 2,431 |
| 2024-08-26 | $44.20 | $44.32 | $44.20 | $44.29 | $44.20 | 8,811 |
| 2024-08-23 | $44.10 | $44.21 | $44.10 | $44.21 | $44.08 | 3,514 |
| 2024-08-22 | $43.82 | $43.82 | $43.73 | $43.73 | $43.61 | 238 |
| 2024-08-21 | $43.93 | $43.93 | $43.86 | $43.90 | $43.78 | 4,403 |
| 2024-08-20 | $43.76 | $43.77 | $43.67 | $43.71 | $43.59 | 1,486 |
| 2024-08-19 | $43.52 | $43.76 | $43.52 | $43.76 | $43.63 | 8,334 |
| 2024-08-16 | $43.04 | $43.44 | $43.04 | $43.36 | $43.23 | 18,155 |
| 2024-08-15 | $43.25 | $43.28 | $43.11 | $43.20 | $43.07 | 8,818 |
| 2024-08-14 | $42.75 | $42.81 | $42.73 | $42.79 | $42.67 | 8,983 |
| 2024-08-13 | $42.35 | $42.64 | $42.35 | $42.64 | $42.52 | 1,318 |
| 2024-08-12 | $42.15 | $42.20 | $42.06 | $42.20 | $42.08 | 1,369 |
| 2024-08-09 | $42.21 | $42.36 | $42.21 | $42.36 | $42.24 | 2,124 |
| 2024-08-08 | $41.90 | $42.14 | $41.90 | $42.14 | $42.02 | 6,591 |
| 2024-08-07 | $42.00 | $42.00 | $41.29 | $41.29 | $41.17 | 8,125 |
| 2024-08-06 | $41.14 | $41.69 | $41.14 | $41.47 | $41.35 | 2,605 |
| 2024-08-05 | $41.23 | $41.23 | $41.00 | $41.04 | $40.92 | 471 |
| 2024-08-02 | $42.14 | $42.17 | $41.85 | $42.17 | $42.04 | 3,038 |
| 2024-08-01 | $42.94 | $42.94 | $42.47 | $42.63 | $42.51 | 12,671 |
| 2024-07-31 | $42.85 | $42.98 | $42.85 | $42.88 | $42.76 | 1,549 |
| 2024-07-30 | $42.55 | $42.57 | $42.39 | $42.57 | $42.45 | 4,090 |
| 2024-07-29 | $42.58 | $42.58 | $42.51 | $42.51 | $42.38 | 835 |
| 2024-07-26 | $42.45 | $42.54 | $42.45 | $42.48 | $42.36 | 1,343 |
| 2024-07-25 | $42.36 | $42.53 | $42.14 | $42.14 | $42.02 | 2,308 |
| 2024-07-24 | $42.23 | $42.23 | $42.10 | $42.10 | $41.98 | 13,577 |
| 2024-07-23 | $42.50 | $42.50 | $42.40 | $42.40 | $42.23 | 554 |
| 2024-07-22 | $42.41 | $42.63 | $42.41 | $42.63 | $42.46 | 2,243 |
| 2024-07-19 | $42.56 | $42.56 | $42.44 | $42.44 | $42.44 | 2,585 |
| 2024-07-18 | $42.99 | $42.99 | $42.75 | $42.75 | $42.75 | 3,833 |
| 2024-07-17 | $43.03 | $43.03 | $42.98 | $43.02 | $43.02 | 10,029 |
| 2024-07-16 | $42.63 | $42.85 | $42.63 | $42.85 | $42.85 | 17,025 |
| 2024-07-15 | $42.55 | $42.55 | $42.33 | $42.37 | $42.37 | 4,012 |
| 2024-07-12 | $42.29 | $42.29 | $42.17 | $42.17 | $42.17 | 2,680 |
| 2024-07-11 | $42.04 | $42.08 | $42.04 | $42.08 | $42.08 | 458 |
| 2024-07-10 | $41.92 | $42.06 | $41.92 | $42.06 | $42.06 | 8,093 |
| 2024-07-09 | $41.83 | $41.87 | $41.76 | $41.76 | $41.76 | 8,181 |
| 2024-07-08 | $41.91 | $41.91 | $41.65 | $41.70 | $41.70 | 1,980 |
| 2024-07-05 | $41.53 | $41.77 | $41.53 | $41.72 | $41.72 | 1,298 |
| 2024-07-03 | $41.58 | $41.58 | $41.44 | $41.53 | $41.53 | 4,356 |
| 2024-07-02 | $41.55 | $41.55 | $41.42 | $41.55 | $41.55 | 1,607 |
| 2024-07-01 | $41.51 | $41.51 | $41.45 | $41.45 | $41.45 | 3,107 |
| 2024-06-28 | $41.69 | $41.70 | $41.53 | $41.53 | $41.53 | 2,129 |
| 2024-06-27 | $41.42 | $41.46 | $41.42 | $41.46 | $41.46 | 9,599 |
| 2024-06-26 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 216 |
| 2024-06-25 | $41.52 | $41.52 | $41.47 | $41.49 | $41.49 | 2,086 |
| 2024-06-24 | $41.58 | $41.82 | $41.58 | $41.69 | $41.69 | 9,864 |
| 2024-06-21 | $41.48 | $41.53 | $41.47 | $41.53 | $41.46 | 1,946 |
| 2024-06-20 | $41.46 | $41.56 | $41.45 | $41.52 | $41.45 | 5,073 |
| 2024-06-18 | $41.29 | $41.36 | $41.27 | $41.36 | $41.29 | 3,729 |
| 2024-06-17 | $41.06 | $41.23 | $41.06 | $41.23 | $41.16 | 4,800 |
| 2024-06-14 | $40.88 | $41.00 | $40.88 | $41.00 | $40.93 | 6,498 |
| 2024-06-13 | $40.88 | $41.04 | $40.88 | $41.04 | $41.04 | 1,134 |
| 2024-06-12 | $41.23 | $41.23 | $41.11 | $41.13 | $41.13 | 5,228 |
| 2024-06-11 | $41.05 | $41.17 | $41.05 | $41.13 | $41.13 | 8,296 |
| 2024-06-10 | $41.28 | $41.35 | $41.28 | $41.31 | $41.31 | 8,003 |
| 2024-06-07 | $41.43 | $41.43 | $41.28 | $41.28 | $41.28 | 878 |
| 2024-06-06 | $41.29 | $41.34 | $41.21 | $41.27 | $41.27 | 3,297 |
| 2024-06-05 | $41.09 | $41.22 | $41.09 | $41.19 | $41.19 | 1,659 |
| 2024-06-04 | $40.87 | $41.10 | $40.87 | $41.10 | $41.10 | 11,341 |
| 2024-06-03 | $40.90 | $40.97 | $40.90 | $40.92 | $40.92 | 15,691 |
| 2024-05-31 | $40.51 | $41.09 | $40.47 | $41.09 | $41.09 | 4,579 |
| 2024-05-30 | $40.45 | $40.45 | $40.42 | $40.42 | $40.42 | 576 |
| 2024-05-29 | $40.52 | $40.53 | $40.52 | $40.53 | $40.53 | 5,150 |
| 2024-05-28 | $40.80 | $40.80 | $40.72 | $40.72 | $40.72 | 121 |
| 2024-05-24 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 26 |
| 2024-05-23 | $41.05 | $41.05 | $40.75 | $40.75 | $40.75 | 10,410 |
| 2024-05-22 | $41.27 | $41.29 | $41.08 | $41.13 | $41.08 | 13,186 |
| 2024-05-21 | $41.29 | $41.31 | $41.21 | $41.31 | $41.27 | 6,045 |
| 2024-05-20 | $41.41 | $41.41 | $41.23 | $41.23 | $41.18 | 8,931 |
| 2024-05-17 | $41.33 | $41.36 | $41.30 | $41.36 | $41.32 | 1,022 |
| 2024-05-16 | $41.43 | $41.43 | $41.29 | $41.30 | $41.25 | 7,180 |
| 2024-05-15 | $41.25 | $41.36 | $41.25 | $41.36 | $41.31 | 369 |
| 2024-05-14 | $40.98 | $41.05 | $40.91 | $41.03 | $40.98 | 5,257 |
| 2024-05-13 | $40.95 | $40.95 | $40.85 | $40.92 | $40.87 | 6,237 |
| 2024-05-10 | $40.86 | $40.95 | $40.86 | $40.95 | $40.90 | 365 |
| 2024-05-09 | $40.83 | $40.83 | $40.79 | $40.82 | $40.77 | 4,975 |
| 2024-05-08 | $40.62 | $40.69 | $40.62 | $40.66 | $40.61 | 4,188 |
| 2024-05-07 | $40.59 | $40.61 | $40.58 | $40.60 | $40.55 | 913 |
| 2024-05-06 | $40.28 | $40.39 | $40.26 | $40.39 | $40.34 | 2,541 |
| 2024-05-03 | $40.12 | $40.18 | $40.03 | $40.18 | $40.14 | 9,767 |
| 2024-05-02 | $39.80 | $39.89 | $39.80 | $39.89 | $39.85 | 6,156 |
| 2024-05-01 | $39.55 | $39.64 | $39.55 | $39.64 | $39.60 | 6,394 |
| 2024-04-30 | $40.18 | $40.18 | $39.89 | $39.89 | $39.85 | 286 |
| 2024-04-29 | $40.32 | $40.32 | $40.32 | $40.32 | $40.28 | 703 |
| 2024-04-26 | $40.19 | $40.26 | $40.17 | $40.19 | $40.15 | 2,016 |
| 2024-04-25 | $40.03 | $40.14 | $40.00 | $40.06 | $40.01 | 38,016 |
| 2024-04-24 | $40.16 | $40.46 | $40.16 | $40.46 | $40.41 | 1,052 |
| 2024-04-23 | $40.43 | $40.43 | $40.42 | $40.42 | $40.33 | 12,074 |
| 2024-04-22 | $39.87 | $40.17 | $39.87 | $40.07 | $39.98 | 9,017 |
| 2024-04-19 | $39.85 | $39.85 | $39.80 | $39.80 | $39.71 | 1,657 |
| 2024-04-18 | $39.74 | $39.82 | $39.68 | $39.70 | $39.61 | 11,884 |
| 2024-04-17 | $39.51 | $39.65 | $39.46 | $39.65 | $39.57 | 5,940 |
| 2024-04-16 | $39.63 | $39.75 | $39.56 | $39.61 | $39.52 | 6,920 |
| 2024-04-15 | $40.01 | $40.01 | $39.68 | $39.68 | $39.59 | 3,024 |
| 2024-04-12 | $39.94 | $39.98 | $39.90 | $39.90 | $39.81 | 3,058 |
| 2024-04-11 | $40.15 | $40.41 | $40.15 | $40.41 | $40.33 | 1,871 |
| 2024-04-10 | $40.33 | $40.39 | $40.23 | $40.39 | $40.31 | 16,222 |
| 2024-04-09 | $40.48 | $40.65 | $40.48 | $40.65 | $40.57 | 9,121 |
| 2024-04-08 | $40.65 | $40.65 | $40.61 | $40.61 | $40.52 | 473 |
| 2024-04-05 | $40.71 | $40.73 | $40.69 | $40.69 | $40.60 | 1,251 |
| 2024-04-04 | $40.97 | $40.97 | $40.34 | $40.34 | $40.25 | 2,686 |
| 2024-04-03 | $40.80 | $40.80 | $40.75 | $40.75 | $40.66 | 6,143 |
| 2024-04-02 | $40.78 | $40.78 | $40.66 | $40.75 | $40.66 | 9,147 |
| 2024-04-01 | $40.88 | $40.93 | $40.88 | $40.93 | $40.84 | 3,314 |
| 2024-03-28 | $41.03 | $41.08 | $41.03 | $41.08 | $40.99 | 1,755 |
| 2024-03-27 | $40.79 | $40.93 | $40.74 | $40.93 | $40.85 | 8,108 |
| 2024-03-26 | $40.68 | $40.68 | $40.56 | $40.56 | $40.47 | 10,388 |
| 2024-03-25 | $40.63 | $40.63 | $40.60 | $40.60 | $40.51 | 10,056 |
| 2024-03-22 | $40.82 | $40.82 | $40.74 | $40.74 | $40.56 | 7,311 |
| 2024-03-21 | $40.92 | $40.92 | $40.83 | $40.83 | $40.65 | 1,271 |
| 2024-03-20 | $40.56 | $40.80 | $40.54 | $40.80 | $40.61 | 3,895 |
| 2024-03-19 | $40.41 | $40.56 | $40.41 | $40.56 | $40.38 | 5,058 |
| 2024-03-18 | $40.35 | $40.35 | $40.28 | $40.31 | $40.13 | 12,985 |
| 2024-03-15 | $40.17 | $40.17 | $40.00 | $40.00 | $40.00 | 13,637 |
| 2024-03-14 | $40.46 | $40.46 | $40.34 | $40.34 | $40.34 | 1,827 |
| 2024-03-13 | $40.53 | $40.53 | $40.48 | $40.48 | $40.48 | 2,206 |
| 2024-03-12 | $40.42 | $40.45 | $40.42 | $40.45 | $40.45 | 14,175 |
| 2024-03-11 | $40.05 | $40.12 | $40.05 | $40.12 | $40.12 | 18,263 |
| 2024-03-08 | $40.17 | $40.20 | $40.06 | $40.06 | $40.06 | 5,580 |
| 2024-03-07 | $40.17 | $40.21 | $40.17 | $40.21 | $40.21 | 759 |
| 2024-03-06 | $40.03 | $40.03 | $39.91 | $39.91 | $39.91 | 6,354 |
| 2024-03-05 | $39.78 | $39.78 | $39.67 | $39.67 | $39.67 | 4,504 |
| 2024-03-04 | $39.96 | $39.96 | $39.87 | $39.88 | $39.88 | 887 |
| 2024-03-01 | $39.81 | $39.95 | $39.81 | $39.95 | $39.95 | 12,970 |
| 2024-02-29 | $39.48 | $39.60 | $39.48 | $39.60 | $39.60 | 1,462 |
| 2024-02-28 | $39.47 | $39.47 | $39.41 | $39.41 | $39.41 | 5,142 |
| 2024-02-27 | $39.47 | $39.52 | $39.47 | $39.52 | $39.52 | 1,106 |
| 2024-02-26 | $39.69 | $39.69 | $39.53 | $39.53 | $39.53 | 2,027 |
| 2024-02-23 | $39.66 | $39.69 | $39.65 | $39.65 | $39.61 | 4,099 |
| 2024-02-22 | $39.45 | $39.61 | $39.45 | $39.61 | $39.58 | 6,345 |
| 2024-02-21 | $38.87 | $38.95 | $38.87 | $38.95 | $38.92 | 951 |
| 2024-02-20 | $38.84 | $38.84 | $38.84 | $38.84 | $38.80 | 11 |
| 2024-02-16 | $39.14 | $39.14 | $39.01 | $39.01 | $38.97 | 436 |
| 2024-02-15 | $39.02 | $39.19 | $39.02 | $39.10 | $39.07 | 2,248 |
| 2024-02-14 | $38.73 | $38.95 | $38.73 | $38.95 | $38.92 | 3,956 |
| 2024-02-13 | $38.71 | $38.72 | $38.59 | $38.66 | $38.62 | 8,783 |
| 2024-02-12 | $39.09 | $39.13 | $39.09 | $39.10 | $39.06 | 12,750 |
| 2024-02-09 | $39.02 | $39.03 | $39.02 | $39.03 | $39.03 | 1,680 |
| 2024-02-08 | $39.02 | $39.02 | $39.00 | $39.00 | $39.00 | 634 |
| 2024-02-07 | $38.97 | $38.97 | $38.92 | $38.92 | $38.92 | 947 |
| 2024-02-06 | $38.66 | $38.66 | $38.64 | $38.64 | $38.64 | 870 |
| 2024-02-05 | $38.50 | $38.64 | $38.50 | $38.64 | $38.64 | 1,043 |
| 2024-02-02 | $38.62 | $38.72 | $38.62 | $38.72 | $38.72 | 1,322 |
| 2024-02-01 | $37.94 | $38.29 | $37.94 | $38.29 | $38.29 | 4,222 |
| 2024-01-31 | $38.09 | $38.09 | $37.88 | $37.88 | $37.88 | 715 |
| 2024-01-30 | $38.33 | $38.35 | $38.33 | $38.35 | $38.35 | 13,554 |
| 2024-01-29 | $38.17 | $38.34 | $38.17 | $38.34 | $38.34 | 4,649 |
| 2024-01-26 | $38.23 | $38.23 | $38.11 | $38.16 | $38.16 | 3,285 |
| 2024-01-25 | $37.92 | $38.05 | $37.90 | $38.05 | $38.05 | 23,570 |
| 2024-01-24 | $37.92 | $37.92 | $37.68 | $37.68 | $37.68 | 6,258 |
| 2024-01-23 | $37.65 | $37.73 | $37.65 | $37.73 | $37.70 | 5,776 |
| 2024-01-22 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 17 |
| 2024-01-19 | $37.36 | $37.61 | $37.36 | $37.60 | $37.60 | 6,478 |
| 2024-01-18 | $36.96 | $37.18 | $36.96 | $37.18 | $37.18 | 3,269 |
| 2024-01-17 | $37.04 | $37.04 | $36.97 | $37.03 | $37.03 | 2,091 |
| 2024-01-16 | $36.89 | $37.26 | $36.89 | $37.16 | $37.16 | 7,561 |
| 2024-01-12 | $37.43 | $37.43 | $37.23 | $37.31 | $37.31 | 4,003 |
| 2024-01-11 | $37.10 | $37.31 | $37.10 | $37.24 | $37.24 | 839 |
| 2024-01-10 | $37.16 | $37.21 | $37.15 | $37.21 | $37.21 | 3,431 |
| 2024-01-09 | $37.02 | $37.09 | $37.02 | $37.09 | $37.09 | 1,086 |
| 2024-01-08 | $36.78 | $37.08 | $36.78 | $37.08 | $37.08 | 3,614 |
| 2024-01-05 | $36.80 | $36.81 | $36.64 | $36.67 | $36.67 | 4,284 |
| 2024-01-04 | $36.81 | $36.81 | $36.58 | $36.58 | $36.58 | 4,778 |
| 2024-01-03 | $36.71 | $36.71 | $36.66 | $36.66 | $36.66 | 2,565 |
| 2024-01-02 | $36.74 | $36.74 | $36.66 | $36.74 | $36.74 | 5,913 |
| 2023-12-29 | $36.79 | $36.79 | $36.59 | $36.69 | $36.69 | 4,699 |
| 2023-12-28 | $36.78 | $36.81 | $36.74 | $36.74 | $36.74 | 1,898 |
| 2023-12-27 | $36.68 | $36.72 | $36.68 | $36.71 | $36.71 | 2,354 |
| 2023-12-26 | $36.54 | $36.68 | $36.54 | $36.68 | $36.68 | 15,622 |
| 2023-12-22 | $36.72 | $36.73 | $36.60 | $36.64 | $36.52 | 15,249 |
| 2023-12-21 | $36.42 | $36.58 | $36.42 | $36.58 | $36.46 | 332 |
| 2023-12-20 | $36.78 | $36.85 | $36.31 | $36.31 | $36.19 | 25,683 |
| 2023-12-19 | $36.77 | $36.84 | $36.77 | $36.84 | $36.72 | 4,577 |
| 2023-12-18 | $36.76 | $36.76 | $36.71 | $36.71 | $36.59 | 5,725 |
| 2023-12-15 | $36.43 | $36.48 | $36.43 | $36.48 | $36.36 | 511 |
| 2023-12-14 | $36.42 | $36.42 | $36.42 | $36.42 | $36.31 | 77 |
| 2023-12-13 | $36.31 | $36.36 | $36.29 | $36.36 | $36.24 | 3,622 |
| 2023-12-12 | $36.04 | $36.04 | $35.84 | $35.92 | $35.80 | 2,400 |
| 2023-12-11 | $35.95 | $35.95 | $35.68 | $35.74 | $35.62 | 876 |
| 2023-12-08 | $35.68 | $35.68 | $35.50 | $35.57 | $35.46 | 300 |
| 2023-12-07 | $35.62 | $35.62 | $35.41 | $35.41 | $35.30 | 2,636 |
| 2023-12-06 | $35.70 | $35.70 | $35.16 | $35.16 | $35.04 | 701 |
| 2023-12-05 | $35.59 | $35.59 | $35.22 | $35.31 | $35.19 | 1,094 |
| 2023-12-04 | $35.53 | $35.53 | $35.33 | $35.36 | $35.25 | 1,704 |
| 2023-12-01 | $35.45 | $35.47 | $35.40 | $35.42 | $35.30 | 1,007 |
| 2023-11-30 | $35.39 | $35.39 | $35.05 | $35.18 | $35.06 | 19,708 |
| 2023-11-29 | $35.47 | $35.47 | $35.00 | $35.00 | $34.88 | 6,695 |
| 2023-11-28 | $35.23 | $35.23 | $34.94 | $35.03 | $34.91 | 19,243 |
| 2023-11-27 | $35.35 | $35.35 | $34.98 | $34.98 | $34.87 | 7,106 |
| 2023-11-24 | $35.41 | $35.41 | $35.14 | $35.14 | $34.99 | 1,899 |
| 2023-11-22 | $35.03 | $35.08 | $35.03 | $35.08 | $34.93 | 382 |
| 2023-11-21 | $34.95 | $34.97 | $34.95 | $34.97 | $34.82 | 3,420 |
| 2023-11-20 | $35.10 | $35.10 | $34.96 | $35.01 | $34.86 | 2,247 |
| 2023-11-17 | $34.81 | $34.84 | $34.81 | $34.84 | $34.69 | 1,961 |
| 2023-11-16 | $34.69 | $34.72 | $34.57 | $34.72 | $34.57 | 3,170 |
| 2023-11-15 | $34.82 | $34.82 | $34.76 | $34.76 | $34.62 | 3,112 |
| 2023-11-14 | $34.85 | $34.85 | $34.73 | $34.73 | $34.58 | 811 |
| 2023-11-13 | $34.35 | $34.35 | $34.29 | $34.33 | $34.18 | 7,767 |
| 2023-11-10 | $33.99 | $34.31 | $33.99 | $34.28 | $34.14 | 6,151 |
| 2023-11-09 | $34.09 | $34.09 | $33.82 | $33.85 | $33.71 | 4,989 |
| 2023-11-08 | $34.16 | $34.18 | $34.16 | $34.18 | $34.04 | 209 |
| 2023-11-07 | $34.24 | $34.25 | $34.17 | $34.17 | $34.02 | 1,062 |
| 2023-11-06 | $34.19 | $34.19 | $34.19 | $34.19 | $34.04 | 34 |
| 2023-11-03 | $34.15 | $34.15 | $34.15 | $34.15 | $34.00 | 1,045 |
| 2023-11-02 | $33.81 | $33.98 | $33.81 | $33.98 | $33.83 | 1,480 |
| 2023-11-01 | $33.33 | $33.33 | $33.32 | $33.32 | $33.18 | 476 |
| 2023-10-31 | $32.99 | $33.09 | $32.99 | $33.09 | $32.95 | 1,299 |
| 2023-10-30 | $32.95 | $32.95 | $32.95 | $32.95 | $32.81 | 33 |
| 2023-10-27 | $32.65 | $32.65 | $32.32 | $32.39 | $32.25 | 1,903 |
| 2023-10-26 | $33.07 | $33.07 | $32.81 | $32.81 | $32.67 | 182 |
| 2023-10-25 | $33.25 | $33.25 | $33.25 | $33.25 | $33.07 | 58 |
| 2023-10-24 | $33.54 | $33.61 | $33.54 | $33.59 | $33.40 | 723 |
| 2023-10-23 | $33.46 | $33.46 | $33.21 | $33.21 | $33.03 | 933 |
| 2023-10-20 | $33.72 | $33.72 | $33.43 | $33.43 | $33.24 | 251 |
| 2023-10-19 | $33.66 | $33.71 | $33.66 | $33.71 | $33.52 | 29,275 |
| 2023-10-18 | $34.04 | $34.04 | $33.91 | $33.91 | $33.72 | 635 |
| 2023-10-17 | $34.10 | $34.20 | $34.09 | $34.18 | $33.99 | 1,123 |
| 2023-10-16 | $34.17 | $34.17 | $34.16 | $34.17 | $33.98 | 4,352 |
| 2023-10-13 | $34.01 | $34.01 | $33.81 | $33.81 | $33.62 | 791 |
| 2023-10-12 | $34.08 | $34.08 | $33.78 | $33.86 | $33.67 | 6,643 |
| 2023-10-11 | $34.07 | $34.09 | $33.91 | $34.04 | $33.85 | 1,891 |
| 2023-10-10 | $34.18 | $34.18 | $33.99 | $33.99 | $33.80 | 2,283 |
| 2023-10-09 | $33.57 | $33.79 | $33.57 | $33.78 | $33.60 | 10,845 |
| 2023-10-06 | $33.42 | $33.54 | $33.42 | $33.54 | $33.54 | 3,742 |
| 2023-10-05 | $33.15 | $33.26 | $33.15 | $33.24 | $33.24 | 1,592 |
| 2023-10-04 | $33.18 | $33.39 | $33.18 | $33.39 | $33.39 | 2,598 |
| 2023-10-03 | $33.23 | $33.25 | $33.23 | $33.25 | $33.25 | 3,108 |
| 2023-10-02 | $33.69 | $33.70 | $33.67 | $33.67 | $33.67 | 1,501 |
| 2023-09-29 | $33.95 | $33.95 | $33.76 | $33.80 | $33.80 | 3,342 |
| 2023-09-28 | $33.93 | $33.98 | $33.93 | $33.97 | $33.97 | 5,762 |
| 2023-09-27 | $33.85 | $33.86 | $33.80 | $33.80 | $33.80 | 862 |
| 2023-09-26 | $34.02 | $34.02 | $33.84 | $33.84 | $33.84 | 881 |
| 2023-09-25 | $34.08 | $34.25 | $34.07 | $34.25 | $34.16 | 1,096 |
| 2023-09-22 | $34.23 | $34.23 | $34.14 | $34.14 | $34.05 | 1,280 |
| 2023-09-21 | $34.38 | $34.38 | $34.24 | $34.24 | $34.15 | 3,895 |
| 2023-09-20 | $35.01 | $35.01 | $34.69 | $34.69 | $34.60 | 2,989 |
| 2023-09-19 | $34.86 | $34.86 | $34.71 | $34.85 | $34.76 | 3,856 |
| 2023-09-18 | $34.91 | $34.94 | $34.90 | $34.90 | $34.81 | 10,250 |
| 2023-09-15 | $35.10 | $35.10 | $34.92 | $34.92 | $34.83 | 1,953 |
| 2023-09-14 | $35.29 | $35.34 | $35.28 | $35.34 | $35.24 | 1,729 |
| 2023-09-13 | $35.03 | $35.03 | $35.03 | $35.03 | $34.94 | 806 |
| 2023-09-12 | $35.19 | $35.19 | $35.05 | $35.06 | $34.97 | 8,779 |
| 2023-09-11 | $35.08 | $35.11 | $35.08 | $35.11 | $35.02 | 6,382 |
| 2023-09-08 | $34.96 | $34.97 | $34.96 | $34.96 | $34.86 | 15,453 |
| 2023-09-07 | $34.80 | $34.86 | $34.80 | $34.83 | $34.74 | 1,907 |
| 2023-09-06 | $34.73 | $34.83 | $34.72 | $34.80 | $34.70 | 3,743 |
| 2023-09-05 | $35.17 | $35.17 | $35.02 | $35.02 | $34.92 | 2,266 |
| 2023-09-01 | $35.45 | $35.45 | $35.17 | $35.20 | $35.11 | 3,004 |
| 2023-08-31 | $35.11 | $35.11 | $35.11 | $35.11 | $35.02 | 1,682 |
| 2023-08-30 | $35.18 | $35.18 | $35.15 | $35.16 | $35.16 | 2,693 |
| 2023-08-29 | $34.88 | $35.12 | $34.88 | $35.12 | $35.12 | 9,242 |
| 2023-08-28 | $34.71 | $34.77 | $34.69 | $34.77 | $34.77 | 3,662 |
| 2023-08-25 | $34.49 | $34.67 | $34.49 | $34.67 | $34.63 | 1,797 |
| 2023-08-24 | $34.67 | $34.67 | $34.46 | $34.46 | $34.42 | 1,734 |
| 2023-08-23 | $34.69 | $34.74 | $34.69 | $34.73 | $34.69 | 5,977 |
| 2023-08-22 | $34.50 | $34.50 | $34.50 | $34.50 | $34.46 | 13 |
| 2023-08-21 | $34.56 | $34.71 | $34.50 | $34.66 | $34.62 | 6,504 |
| 2023-08-18 | $34.64 | $34.65 | $34.59 | $34.61 | $34.57 | 8,653 |
| 2023-08-17 | $34.89 | $34.90 | $34.58 | $34.58 | $34.54 | 1,583 |
| 2023-08-16 | $35.00 | $35.00 | $34.74 | $34.74 | $34.69 | 2,667 |
| 2023-08-15 | $35.04 | $35.05 | $34.98 | $34.98 | $34.94 | 44,309 |
| 2023-08-14 | $35.26 | $35.27 | $35.24 | $35.24 | $35.20 | 20,613 |
| 2023-08-11 | $35.13 | $35.18 | $35.13 | $35.14 | $35.10 | 7,021 |
| 2023-08-10 | $35.23 | $35.23 | $35.09 | $35.09 | $35.05 | 5,977 |
| 2023-08-09 | $35.13 | $35.13 | $35.12 | $35.12 | $35.08 | 14,199 |
| 2023-08-08 | $35.13 | $35.25 | $35.13 | $35.25 | $35.21 | 8,193 |
| 2023-08-07 | $35.05 | $35.18 | $35.03 | $35.18 | $35.14 | 1,070 |
| 2023-08-04 | $35.13 | $35.13 | $34.80 | $34.80 | $34.76 | 1,004 |
| 2023-08-03 | $34.88 | $34.94 | $34.88 | $34.89 | $34.85 | 7,360 |
| 2023-08-02 | $35.09 | $35.12 | $35.09 | $35.09 | $35.05 | 4,229 |
| 2023-08-01 | $35.33 | $35.43 | $35.33 | $35.42 | $35.38 | 5,285 |
| 2023-07-31 | $35.49 | $35.50 | $35.49 | $35.50 | $35.46 | 2,491 |
| 2023-07-28 | $35.39 | $35.49 | $35.38 | $35.43 | $35.39 | 8,636 |
| 2023-07-27 | $35.54 | $35.56 | $35.25 | $35.25 | $35.21 | 4,065 |
| 2023-07-26 | $35.29 | $35.35 | $35.27 | $35.27 | $35.21 | 2,814 |
| 2023-07-25 | $35.32 | $35.41 | $35.32 | $35.37 | $35.31 | 2,325 |
| 2023-07-24 | $35.33 | $35.35 | $35.30 | $35.30 | $35.24 | 12,028 |
| 2023-07-21 | $35.32 | $35.33 | $35.27 | $35.27 | $35.27 | 2,458 |
| 2023-07-20 | $35.15 | $35.26 | $35.14 | $35.14 | $35.14 | 8,059 |
| 2023-07-19 | $35.03 | $35.06 | $35.03 | $35.03 | $35.03 | 6,232 |
| 2023-07-18 | $34.87 | $34.95 | $34.85 | $34.90 | $34.90 | 77,572 |
| 2023-07-17 | $34.64 | $34.69 | $34.63 | $34.69 | $34.69 | 1,738 |
| 2023-07-14 | $34.56 | $34.56 | $34.54 | $34.54 | $34.54 | 129,217 |
| 2023-07-13 | $34.53 | $34.63 | $34.48 | $34.61 | $34.61 | 21,574 |
| 2023-07-12 | $34.43 | $34.43 | $34.41 | $34.43 | $34.43 | 956 |
| 2023-07-11 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 93 |
| 2023-07-10 | $34.07 | $34.07 | $34.02 | $34.02 | $34.02 | 735 |
| 2023-07-07 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 5 |
| 2023-07-06 | $33.98 | $34.07 | $33.98 | $34.07 | $34.07 | 186 |
| 2023-07-05 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 4 |
| 2023-07-03 | $34.46 | $34.47 | $34.46 | $34.47 | $34.47 | 1,301 |
| 2023-06-30 | $34.36 | $34.41 | $34.36 | $34.41 | $34.41 | 1,021 |
| 2023-06-29 | $34.15 | $34.15 | $34.03 | $34.10 | $34.10 | 1,344 |
| 2023-06-28 | $33.72 | $33.85 | $33.72 | $33.85 | $33.85 | 2,133 |
| 2023-06-27 | $33.82 | $33.93 | $33.82 | $33.93 | $33.93 | 7,726 |
| 2023-06-26 | $33.73 | $33.80 | $33.73 | $33.80 | $33.69 | 1,784 |
| 2023-06-23 | $33.85 | $33.86 | $33.79 | $33.79 | $33.69 | 562 |
| 2023-06-22 | $34.00 | $34.03 | $34.00 | $34.03 | $33.92 | 267 |
| 2023-06-21 | $34.13 | $34.13 | $34.05 | $34.06 | $33.95 | 5,865 |
| 2023-06-20 | $34.20 | $34.20 | $34.14 | $34.14 | $34.04 | 2,260 |
| 2023-06-16 | $34.65 | $34.65 | $34.46 | $34.46 | $34.35 | 813 |
| 2023-06-15 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 9 |
| 2023-06-14 | $34.29 | $34.29 | $34.10 | $34.10 | $34.10 | 6,566 |
| 2023-06-13 | $34.15 | $34.16 | $34.10 | $34.13 | $34.13 | 615 |
| 2023-06-12 | $33.76 | $33.89 | $33.76 | $33.89 | $33.89 | 17,569 |
| 2023-06-09 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 17 |
| 2023-06-08 | $33.70 | $33.77 | $33.70 | $33.77 | $33.77 | 1,210 |
| 2023-06-07 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 2,340 |
| 2023-06-06 | $33.50 | $33.51 | $33.50 | $33.51 | $33.51 | 4,262 |
| 2023-06-05 | $33.57 | $33.57 | $33.45 | $33.45 | $33.45 | 253 |
| 2023-06-02 | $33.46 | $33.57 | $33.46 | $33.57 | $33.57 | 178 |
| 2023-06-01 | $33.04 | $33.09 | $33.04 | $33.06 | $33.06 | 41,414 |
| 2023-05-31 | $32.77 | $32.89 | $32.77 | $32.89 | $32.89 | 210 |
| 2023-05-30 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 120 |
| 2023-05-26 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 2 |
| 2023-05-25 | $32.52 | $32.68 | $32.52 | $32.68 | $32.68 | 824 |
| 2023-05-24 | $32.77 | $32.77 | $32.77 | $32.77 | $32.72 | 156 |
| 2023-05-23 | $33.13 | $33.13 | $32.98 | $32.98 | $32.93 | 768 |
| 2023-05-22 | $33.26 | $33.26 | $33.11 | $33.11 | $33.06 | 393 |
| 2023-05-19 | $33.40 | $33.40 | $33.27 | $33.27 | $33.22 | 1,948 |
| 2023-05-18 | $33.08 | $33.21 | $33.08 | $33.21 | $33.21 | 7,443 |
| 2023-05-17 | $33.05 | $33.07 | $33.05 | $33.07 | $33.07 | 219 |
| 2023-05-16 | $32.95 | $32.95 | $32.77 | $32.77 | $32.77 | 1,117 |
| 2023-05-15 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 26 |
| 2023-05-12 | $33.07 | $33.07 | $32.93 | $33.05 | $33.05 | 16,788 |
| 2023-05-11 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 7 |
| 2023-05-10 | $33.22 | $33.23 | $33.16 | $33.17 | $33.17 | 1,742 |
| 2023-05-09 | $33.29 | $33.29 | $33.22 | $33.22 | $33.22 | 4,227 |
| 2023-05-08 | $33.33 | $33.34 | $33.32 | $33.33 | $33.33 | 1,382 |
| 2023-05-05 | $33.23 | $33.32 | $33.23 | $33.32 | $33.32 | 3,075 |
| 2023-05-04 | $32.84 | $32.84 | $32.76 | $32.84 | $32.84 | 10,881 |
| 2023-05-03 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 3 |
| 2023-05-02 | $33.23 | $33.38 | $33.23 | $33.38 | $33.38 | 1,785 |
| 2023-05-01 | $34.05 | $34.05 | $33.87 | $33.87 | $33.87 | 2,846 |
| 2023-04-28 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 84 |
| 2023-04-27 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 138 |
| 2023-04-26 | $33.40 | $33.40 | $33.19 | $33.19 | $33.19 | 195 |
| 2023-04-25 | $33.69 | $33.73 | $33.52 | $33.56 | $33.56 | 1,503 |
| 2023-04-24 | $33.90 | $33.90 | $33.90 | $33.90 | $33.84 | 172 |
| 2023-04-21 | $33.82 | $33.86 | $33.82 | $33.86 | $33.80 | 277 |
| 2023-04-20 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 40 |
| 2023-04-19 | $34.05 | $34.12 | $34.05 | $34.12 | $34.12 | 7,652 |
| 2023-04-18 | $34.42 | $34.42 | $33.99 | $34.11 | $34.11 | 11,938 |
| 2023-04-17 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 7 |
| 2023-04-14 | $33.95 | $34.00 | $33.90 | $34.00 | $34.00 | 3,201 |
| 2023-04-13 | $33.78 | $33.97 | $33.78 | $33.97 | $33.97 | 902 |
| 2023-04-12 | $33.79 | $33.79 | $33.68 | $33.68 | $33.68 | 14,946 |
| 2023-04-11 | $33.80 | $33.80 | $33.72 | $33.72 | $33.72 | 7,700 |
| 2023-04-10 | $33.53 | $33.59 | $33.53 | $33.59 | $33.59 | 1,961 |
| 2023-04-06 | $33.55 | $33.61 | $33.54 | $33.55 | $33.55 | 4,159 |
| 2023-04-05 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 90 |
| 2023-04-04 | $33.28 | $33.32 | $33.27 | $33.32 | $33.32 | 321 |
| 2023-04-03 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 42 |
| 2023-03-31 | $33.03 | $33.13 | $33.00 | $33.13 | $33.13 | 22,081 |
| 2023-03-30 | $32.85 | $32.86 | $32.83 | $32.83 | $32.83 | 2,200 |
| 2023-03-29 | $32.91 | $32.91 | $32.56 | $32.66 | $32.66 | 3,681 |
| 2023-03-28 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 2 |
| 2023-03-27 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 43 |
| 2023-03-24 | $32.11 | $32.11 | $32.11 | $32.11 | $32.01 | 3 |
| 2023-03-23 | $32.28 | $32.28 | $31.85 | $31.97 | $31.88 | 23,032 |
| 2023-03-22 | $31.97 | $31.97 | $31.97 | $31.97 | $31.87 | 202 |
| 2023-03-21 | $32.44 | $32.50 | $32.44 | $32.50 | $32.41 | 294 |
| 2023-03-20 | $32.13 | $32.18 | $32.13 | $32.18 | $32.08 | 6,877 |
| 2023-03-17 | $31.70 | $31.70 | $31.67 | $31.67 | $31.57 | 259 |
| 2023-03-16 | $32.12 | $32.12 | $32.12 | $32.12 | $32.02 | 877 |
| 2023-03-15 | $31.82 | $31.93 | $31.82 | $31.87 | $31.77 | 624 |
| 2023-03-14 | $32.49 | $32.49 | $32.23 | $32.23 | $32.13 | 4,057 |
| 2023-03-13 | $32.24 | $32.25 | $31.95 | $31.95 | $31.86 | 1,803 |
| 2023-03-10 | $32.20 | $32.21 | $32.17 | $32.17 | $32.07 | 4,009 |
| 2023-03-09 | $33.09 | $33.09 | $32.48 | $32.48 | $32.38 | 2,886 |
| 2023-03-08 | $32.84 | $32.95 | $32.84 | $32.95 | $32.85 | 1,335 |
| 2023-03-07 | $33.12 | $33.12 | $33.00 | $33.00 | $32.90 | 3,961 |
| 2023-03-06 | $33.54 | $33.54 | $33.54 | $33.54 | $33.44 | 3,197 |
| 2023-03-03 | $33.45 | $33.45 | $33.45 | $33.45 | $33.35 | 2 |
| 2023-03-02 | $33.01 | $33.16 | $33.01 | $33.16 | $33.06 | 758 |
| 2023-03-01 | $32.90 | $33.06 | $32.88 | $33.01 | $32.91 | 10,111 |
| 2023-02-28 | $33.15 | $33.15 | $33.04 | $33.04 | $32.94 | 284 |
| 2023-02-27 | $33.81 | $33.81 | $33.19 | $33.19 | $33.09 | 1,499 |
| 2023-02-24 | $33.62 | $33.62 | $33.09 | $33.23 | $33.12 | 376 |
| 2023-02-23 | $33.35 | $33.45 | $33.34 | $33.45 | $33.35 | 2,782 |
| 2023-02-22 | $33.62 | $33.62 | $33.41 | $33.44 | $33.28 | 1,293 |
| 2023-02-21 | $33.59 | $33.59 | $33.59 | $33.59 | $33.43 | 42 |
| 2023-02-17 | $34.26 | $34.26 | $33.78 | $34.02 | $33.86 | 1,536 |
| 2023-02-16 | $34.08 | $34.11 | $33.95 | $33.95 | $33.78 | 1,306 |
| 2023-02-15 | $34.68 | $34.68 | $34.20 | $34.33 | $34.17 | 576 |
| 2023-02-14 | $34.27 | $34.45 | $34.27 | $34.45 | $34.29 | 3,166 |
| 2023-02-13 | $34.74 | $34.74 | $34.48 | $34.59 | $34.43 | 4,180 |
| 2023-02-10 | $34.29 | $34.29 | $34.08 | $34.29 | $34.13 | 1,807 |
| 2023-02-09 | $34.62 | $34.62 | $33.90 | $33.90 | $33.74 | 2,606 |
| 2023-02-08 | $34.62 | $34.62 | $34.08 | $34.08 | $33.91 | 20,812 |
| 2023-02-07 | $33.96 | $34.35 | $33.96 | $34.35 | $34.19 | 2,650 |
| 2023-02-06 | $34.17 | $34.17 | $34.14 | $34.14 | $33.98 | 157 |
| 2023-02-03 | $34.18 | $34.23 | $34.18 | $34.19 | $34.19 | 6,704 |
| 2023-02-02 | $34.24 | $34.34 | $34.24 | $34.28 | $34.28 | 1,828 |
| 2023-02-01 | $33.96 | $34.40 | $33.96 | $34.40 | $34.40 | 1,446 |
| 2023-01-31 | $34.15 | $34.36 | $34.10 | $34.36 | $34.36 | 1,161 |
| 2023-01-30 | $34.14 | $34.14 | $33.97 | $33.97 | $33.97 | 996 |
| 2023-01-27 | $34.24 | $34.24 | $34.17 | $34.17 | $34.17 | 377 |
| 2023-01-26 | $34.65 | $34.65 | $34.02 | $34.21 | $34.21 | 486 |
| 2023-01-25 | $33.86 | $34.17 | $33.81 | $34.17 | $34.11 | 3,469 |
| 2023-01-24 | $33.79 | $34.00 | $33.79 | $34.00 | $34.00 | 461 |
| 2023-01-23 | $34.29 | $34.29 | $33.89 | $34.03 | $34.03 | 1,100 |
| 2023-01-20 | $33.44 | $33.87 | $33.44 | $33.87 | $33.87 | 917 |
| 2023-01-19 | $33.89 | $33.89 | $33.44 | $33.53 | $33.53 | 3,333 |
| 2023-01-18 | $34.69 | $34.69 | $33.64 | $33.64 | $33.64 | 884 |
| 2023-01-17 | $34.90 | $34.90 | $34.30 | $34.30 | $34.30 | 814 |
| 2023-01-13 | $34.14 | $34.55 | $34.14 | $34.55 | $34.55 | 1,977 |
| 2023-01-12 | $34.39 | $34.41 | $34.36 | $34.39 | $34.39 | 1,611 |
| 2023-01-11 | $34.64 | $34.64 | $34.24 | $34.33 | $34.33 | 482 |
| 2023-01-10 | $34.00 | $34.16 | $34.00 | $34.16 | $34.16 | 702 |
| 2023-01-09 | $34.36 | $34.37 | $33.99 | $34.00 | $34.00 | 7,774 |
| 2023-01-06 | $34.39 | $34.48 | $34.35 | $34.35 | $34.35 | 6,686 |
| 2023-01-05 | $33.54 | $33.67 | $33.54 | $33.66 | $33.66 | 9,674 |
| 2023-01-04 | $33.49 | $33.70 | $33.49 | $33.70 | $33.70 | 799 |
| 2023-01-03 | $33.49 | $33.50 | $33.36 | $33.50 | $33.50 | 4,345 |
| 2022-12-30 | $33.40 | $33.52 | $33.35 | $33.52 | $33.52 | 6,745 |
| 2022-12-29 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 247 |
| 2022-12-28 | $33.40 | $33.40 | $33.27 | $33.27 | $33.27 | 393 |
| 2022-12-27 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 234 |
| 2022-12-23 | $33.36 | $33.61 | $33.36 | $33.61 | $33.53 | 3,777 |
| 2022-12-22 | $33.27 | $33.37 | $33.23 | $33.37 | $33.29 | 1,402 |
| 2022-12-21 | $33.58 | $33.58 | $33.56 | $33.58 | $33.49 | 7,149 |
| 2022-12-20 | $33.08 | $33.20 | $33.07 | $33.20 | $33.12 | 368 |
| 2022-12-19 | $33.37 | $33.37 | $33.11 | $33.11 | $33.03 | 10,618 |
| 2022-12-16 | $33.18 | $33.31 | $33.11 | $33.31 | $33.23 | 2,262 |
| 2022-12-15 | $33.57 | $33.57 | $33.57 | $33.57 | $33.49 | 199 |
| 2022-12-14 | $34.24 | $34.24 | $34.24 | $34.24 | $34.15 | 135 |
| 2022-12-13 | $34.47 | $34.47 | $34.29 | $34.29 | $34.20 | 743 |
| 2022-12-12 | $34.13 | $34.13 | $34.13 | $34.13 | $34.05 | 55 |
| 2022-12-09 | $34.36 | $34.36 | $33.76 | $33.76 | $33.67 | 934 |
| 2022-12-08 | $34.03 | $34.04 | $34.03 | $34.04 | $33.96 | 181 |
| 2022-12-07 | $33.91 | $33.96 | $33.91 | $33.96 | $33.88 | 162 |
| 2022-12-06 | $34.20 | $34.20 | $33.87 | $33.87 | $33.78 | 193 |
| 2022-12-05 | $34.50 | $34.50 | $34.24 | $34.24 | $34.16 | 175 |
| 2022-12-02 | $34.59 | $34.70 | $34.59 | $34.70 | $34.70 | 446 |
| 2022-12-01 | $34.65 | $34.67 | $34.65 | $34.67 | $34.67 | 676 |
| 2022-11-30 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 64 |
| 2022-11-29 | $34.07 | $34.17 | $34.05 | $34.17 | $34.09 | 2,071 |
| 2022-11-28 | $34.79 | $34.79 | $34.07 | $34.07 | $33.99 | 109 |
| 2022-11-25 | $34.51 | $34.52 | $34.41 | $34.41 | $34.33 | 2,219 |
| 2022-11-23 | $34.32 | $34.36 | $34.32 | $34.36 | $34.28 | 154 |
| 2022-11-22 | $34.33 | $34.38 | $34.29 | $34.38 | $34.30 | 1,548 |
| 2022-11-21 | $33.86 | $33.97 | $33.86 | $33.97 | $33.89 | 1,330 |
| 2022-11-18 | $33.90 | $33.90 | $33.90 | $33.90 | $33.82 | 108 |
| 2022-11-17 | $33.43 | $33.68 | $33.43 | $33.68 | $33.61 | 1,125 |
| 2022-11-16 | $33.77 | $33.77 | $33.59 | $33.63 | $33.55 | 20,158 |
| 2022-11-15 | $33.73 | $33.82 | $33.73 | $33.82 | $33.74 | 261 |
| 2022-11-14 | $34.01 | $34.04 | $33.73 | $33.73 | $33.73 | 579 |
| 2022-11-11 | $33.54 | $33.82 | $33.54 | $33.82 | $33.82 | 1,524 |
| 2022-11-10 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 76 |
| 2022-11-09 | $34.16 | $34.16 | $32.81 | $32.81 | $32.81 | 423 |
| 2022-11-08 | $33.52 | $33.52 | $33.41 | $33.41 | $33.41 | 67,034 |
| 2022-11-07 | $33.03 | $33.15 | $33.01 | $33.14 | $33.14 | 9,254 |
| 2022-11-04 | $32.67 | $32.94 | $32.67 | $32.76 | $32.76 | 6,959 |
| 2022-11-03 | $32.58 | $32.61 | $32.41 | $32.41 | $32.41 | 4,321 |
| 2022-11-02 | $32.92 | $32.92 | $32.47 | $32.47 | $32.47 | 910 |
| 2022-11-01 | $32.89 | $33.06 | $32.89 | $33.04 | $33.04 | 3,272 |
| 2022-10-31 | $33.08 | $33.10 | $32.98 | $32.98 | $32.98 | 5,602 |
| 2022-10-28 | $32.73 | $33.20 | $32.73 | $33.20 | $33.20 | 7,965 |
| 2022-10-27 | $32.77 | $32.80 | $32.52 | $32.52 | $32.52 | 44,779 |
| 2022-10-26 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 4 |
| 2022-10-25 | $32.21 | $32.34 | $32.21 | $32.34 | $32.34 | 835 |
| 2022-10-24 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 4 |
| 2022-10-21 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 1 |
| 2022-10-20 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 82 |
| 2022-10-19 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 26 |
| 2022-10-18 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 24 |
| 2022-10-17 | $30.93 | $30.93 | $30.87 | $30.87 | $30.87 | 130 |
| 2022-10-14 | $30.66 | $30.68 | $30.49 | $30.49 | $30.49 | 1,226 |
| 2022-10-13 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 874 |
| 2022-10-12 | $30.28 | $30.28 | $30.05 | $30.05 | $30.05 | 15,223 |
| 2022-10-11 | $30.21 | $30.21 | $30.13 | $30.13 | $30.13 | 394 |
| 2022-10-10 | $30.14 | $30.15 | $30.10 | $30.10 | $30.10 | 9,964 |
| 2022-10-07 | $30.32 | $30.32 | $30.16 | $30.16 | $30.16 | 735 |
| 2022-10-06 | $30.92 | $30.99 | $30.75 | $30.75 | $30.75 | 110,949 |
| 2022-10-05 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 1 |
| 2022-10-04 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 136 |
| 2022-10-03 | $30.15 | $30.31 | $30.15 | $30.31 | $30.31 | 981 |
| 2022-09-30 | $29.69 | $29.69 | $29.62 | $29.62 | $29.62 | 904 |
| 2022-09-29 | $30.23 | $30.23 | $30.23 | $30.23 | $30.15 | 187 |
| 2022-09-28 | $30.81 | $30.81 | $30.72 | $30.72 | $30.64 | 110 |
| 2022-09-27 | $30.13 | $30.13 | $30.11 | $30.11 | $30.03 | 1,800 |
| 2022-09-26 | $30.24 | $30.26 | $30.24 | $30.26 | $30.26 | 1,654 |
| 2022-09-23 | $30.33 | $30.52 | $30.33 | $30.52 | $30.52 | 1,963 |
| 2022-09-22 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 1,706 |
| 2022-09-21 | $31.83 | $31.83 | $31.25 | $31.25 | $31.25 | 256 |
| 2022-09-20 | $31.65 | $31.65 | $31.38 | $31.57 | $31.57 | 624 |
| 2022-09-19 | $31.71 | $31.87 | $31.71 | $31.87 | $31.87 | 289 |
| 2022-09-16 | $31.55 | $31.83 | $31.55 | $31.82 | $31.82 | 7,378 |
| 2022-09-15 | $31.80 | $31.82 | $31.80 | $31.82 | $31.82 | 1,733 |
| 2022-09-14 | $31.96 | $32.00 | $31.91 | $31.91 | $31.91 | 1,401 |
| 2022-09-13 | $32.17 | $32.17 | $31.80 | $31.80 | $31.80 | 231 |
| 2022-09-12 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 49 |
| 2022-09-09 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 60 |
| 2022-09-08 | $31.91 | $32.25 | $31.91 | $32.25 | $32.25 | 205 |
| 2022-09-07 | $31.92 | $32.05 | $31.92 | $32.05 | $32.05 | 522 |
| 2022-09-06 | $31.76 | $31.76 | $31.68 | $31.68 | $31.68 | 476 |
| 2022-09-02 | $32.41 | $32.41 | $31.82 | $31.82 | $31.82 | 369 |
| 2022-09-01 | $31.83 | $32.12 | $31.83 | $32.12 | $32.12 | 1,979 |
| 2022-08-31 | $32.15 | $32.23 | $32.00 | $32.00 | $32.00 | 4,823 |
| 2022-08-30 | $32.42 | $32.42 | $32.26 | $32.26 | $32.19 | 310 |
| 2022-08-29 | $32.63 | $32.76 | $32.63 | $32.67 | $32.60 | 947 |
| 2022-08-26 | $33.14 | $33.17 | $32.87 | $32.87 | $32.80 | 2,941 |
| 2022-08-25 | $33.46 | $33.57 | $33.46 | $33.57 | $33.50 | 196 |
| 2022-08-24 | $33.22 | $33.27 | $33.22 | $33.27 | $33.20 | 6,556 |
| 2022-08-23 | $33.34 | $33.34 | $33.31 | $33.32 | $33.25 | 1,373 |
| 2022-08-22 | $33.34 | $33.34 | $33.34 | $33.34 | $33.26 | 100 |
| 2022-08-19 | $33.84 | $33.86 | $33.84 | $33.86 | $33.79 | 327 |
| 2022-08-18 | $33.90 | $33.96 | $33.90 | $33.95 | $33.88 | 1,200 |
| 2022-08-17 | $33.97 | $33.99 | $33.85 | $33.94 | $33.87 | 9,052 |
| 2022-08-16 | $34.13 | $34.14 | $34.08 | $34.08 | $34.01 | 4,289 |
| 2022-08-15 | $33.72 | $33.87 | $33.72 | $33.87 | $33.80 | 7,512 |
| 2022-08-12 | $33.65 | $33.75 | $33.65 | $33.75 | $33.75 | 2,261 |
| 2022-08-11 | $33.50 | $33.52 | $33.35 | $33.35 | $33.35 | 3,773 |
| 2022-08-10 | $33.21 | $33.22 | $33.14 | $33.22 | $33.22 | 1,431 |
| 2022-08-09 | $32.85 | $32.88 | $32.75 | $32.84 | $32.84 | 25,592 |
| 2022-08-08 | $32.76 | $32.78 | $32.74 | $32.78 | $32.78 | 1,853 |
| 2022-08-05 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 148 |
| 2022-08-04 | $32.76 | $32.76 | $32.64 | $32.64 | $32.64 | 3,088 |
| 2022-08-03 | $33.03 | $33.03 | $32.96 | $32.96 | $32.96 | 246 |
| 2022-08-02 | $32.86 | $32.88 | $32.68 | $32.68 | $32.68 | 3,114 |
| 2022-08-01 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 84 |
| 2022-07-29 | $32.80 | $32.98 | $32.80 | $32.96 | $32.96 | 30,746 |
| 2022-07-28 | $32.85 | $32.85 | $32.85 | $32.85 | $32.78 | 58 |
| 2022-07-27 | $32.36 | $32.84 | $32.36 | $32.84 | $32.76 | 186 |
| 2022-07-26 | $32.47 | $32.47 | $32.45 | $32.45 | $32.38 | 770 |
| 2022-07-25 | $32.62 | $32.62 | $32.62 | $32.62 | $32.55 | 115 |
| 2022-07-22 | $32.55 | $32.58 | $32.36 | $32.36 | $32.29 | 2,088 |
| 2022-07-21 | $32.50 | $32.50 | $32.50 | $32.50 | $32.42 | 19 |
| 2022-07-20 | $32.45 | $32.45 | $32.28 | $32.42 | $32.35 | 3,653 |
| 2022-07-19 | $32.31 | $32.47 | $32.31 | $32.47 | $32.40 | 3,499 |
| 2022-07-18 | $32.23 | $32.23 | $31.78 | $31.84 | $31.77 | 2,779 |
| 2022-07-15 | $31.87 | $32.03 | $31.87 | $32.03 | $31.96 | 9,191 |
| 2022-07-14 | $31.27 | $31.47 | $31.27 | $31.47 | $31.40 | 2,041 |
| 2022-07-13 | $31.75 | $31.83 | $31.69 | $31.69 | $31.62 | 7,294 |
| 2022-07-12 | $32.15 | $32.15 | $31.83 | $31.83 | $31.76 | 2,867 |
| 2022-07-11 | $32.10 | $32.11 | $31.96 | $31.96 | $31.89 | 1,571 |
| 2022-07-08 | $32.52 | $32.52 | $32.15 | $32.15 | $32.08 | 304 |
| 2022-07-07 | $32.12 | $32.18 | $32.12 | $32.18 | $32.10 | 851 |
| 2022-07-06 | $31.75 | $32.01 | $31.60 | $31.81 | $31.74 | 2,210 |
| 2022-07-05 | $32.27 | $32.27 | $31.26 | $31.81 | $31.74 | 1,522 |
| 2022-07-01 | $31.47 | $32.01 | $31.41 | $31.97 | $31.90 | 2,814 |
| 2022-06-30 | $32.26 | $32.26 | $31.66 | $31.73 | $31.66 | 4,242 |
| 2022-06-29 | $32.11 | $32.11 | $31.91 | $31.95 | $31.82 | 1,484 |
| 2022-06-28 | $32.13 | $32.13 | $32.13 | $32.13 | $32.00 | 1 |
| 2022-06-27 | $32.65 | $32.70 | $32.46 | $32.47 | $32.34 | 3,235 |
| 2022-06-24 | $32.02 | $32.45 | $31.60 | $32.43 | $32.30 | 31,124 |
| 2022-06-23 | $31.79 | $31.79 | $31.59 | $31.76 | $31.63 | 4,502 |
| 2022-06-22 | $31.69 | $31.77 | $31.61 | $31.61 | $31.48 | 1,346 |
| 2022-06-21 | $31.75 | $31.75 | $31.75 | $31.75 | $31.62 | 11 |
| 2022-06-17 | $30.90 | $30.92 | $30.90 | $30.92 | $30.80 | 11,162 |
| 2022-06-16 | $30.96 | $31.10 | $30.93 | $31.10 | $30.97 | 493 |
| 2022-06-15 | $31.77 | $31.79 | $31.56 | $31.79 | $31.66 | 845 |
| 2022-06-14 | $31.90 | $31.90 | $31.63 | $31.63 | $31.51 | 19,786 |
| 2022-06-13 | $32.06 | $32.06 | $31.80 | $31.80 | $31.67 | 572 |
| 2022-06-10 | $32.87 | $33.04 | $32.86 | $32.91 | $32.78 | 6,209 |
| 2022-06-09 | $34.03 | $34.03 | $33.51 | $33.51 | $33.38 | 365 |
| 2022-06-08 | $34.47 | $34.47 | $34.14 | $34.14 | $34.00 | 4,609 |
| 2022-06-07 | $34.23 | $34.56 | $34.23 | $34.56 | $34.42 | 6,219 |
| 2022-06-06 | $34.78 | $34.78 | $34.20 | $34.20 | $34.06 | 355 |
| 2022-06-03 | $34.35 | $34.35 | $34.21 | $34.22 | $34.08 | 4,497 |
| 2022-06-02 | $33.91 | $34.48 | $33.91 | $34.48 | $34.34 | 880 |
| 2022-06-01 | $34.75 | $34.99 | $34.05 | $34.25 | $34.11 | 1,699 |
| 2022-05-31 | $34.62 | $34.62 | $34.49 | $34.49 | $34.35 | 721 |
| 2022-05-27 | $34.42 | $34.79 | $34.42 | $34.79 | $34.56 | 110 |
| 2022-05-26 | $34.37 | $34.44 | $34.32 | $34.33 | $34.11 | 9,240 |
| 2022-05-25 | $33.60 | $33.97 | $33.60 | $33.97 | $33.75 | 563 |
| 2022-05-24 | $33.41 | $33.59 | $33.29 | $33.59 | $33.37 | 2,697 |
| 2022-05-23 | $33.61 | $33.61 | $33.46 | $33.46 | $33.24 | 1,023 |
| 2022-05-20 | $33.03 | $33.03 | $33.03 | $33.03 | $32.81 | 609 |
| 2022-05-19 | $32.92 | $33.01 | $32.92 | $32.95 | $32.74 | 609 |
| 2022-05-18 | $33.27 | $33.27 | $33.27 | $33.27 | $33.05 | 7 |
| 2022-05-17 | $34.46 | $34.53 | $34.46 | $34.53 | $34.30 | 1,210 |
| 2022-05-16 | $34.00 | $34.29 | $34.00 | $34.18 | $33.95 | 569 |
| 2022-05-13 | $34.01 | $34.01 | $33.97 | $33.97 | $33.75 | 373 |
| 2022-05-12 | $33.41 | $33.49 | $33.18 | $33.49 | $33.27 | 3,992 |
| 2022-05-11 | $33.93 | $33.99 | $33.40 | $33.40 | $33.18 | 4,930 |
| 2022-05-10 | $34.37 | $34.37 | $33.63 | $33.63 | $33.41 | 221 |
| 2022-05-09 | $35.39 | $35.39 | $33.75 | $33.75 | $33.53 | 1,098 |
| 2022-05-06 | $34.40 | $34.40 | $34.11 | $34.39 | $34.17 | 1,538 |
| 2022-05-05 | $34.45 | $34.45 | $34.31 | $34.31 | $34.08 | 174 |
| 2022-05-04 | $34.23 | $35.13 | $34.23 | $35.13 | $34.90 | 3,548 |
| 2022-05-03 | $34.38 | $34.38 | $33.93 | $34.22 | $33.99 | 8,250 |
| 2022-05-02 | $34.24 | $34.24 | $33.41 | $33.95 | $33.72 | 952 |
| 2022-04-29 | $35.42 | $35.42 | $33.86 | $33.86 | $33.64 | 2,431 |
| 2022-04-28 | $34.90 | $34.97 | $34.42 | $34.97 | $34.71 | 4,619 |
| 2022-04-27 | $34.53 | $34.53 | $34.33 | $34.33 | $34.06 | 1,305 |
| 2022-04-26 | $34.62 | $34.62 | $34.39 | $34.39 | $34.13 | 204 |
| 2022-04-25 | $34.45 | $34.45 | $34.12 | $34.42 | $34.16 | 4,204 |
| 2022-04-22 | $36.57 | $36.57 | $34.87 | $34.87 | $34.60 | 4,348 |
| 2022-04-21 | $36.53 | $36.53 | $35.76 | $35.76 | $35.48 | 391 |
| 2022-04-20 | $36.33 | $36.33 | $35.93 | $36.01 | $35.73 | 6,717 |
| 2022-04-19 | $35.89 | $35.89 | $35.52 | $35.78 | $35.50 | 5,846 |
| 2022-04-18 | $35.89 | $35.89 | $35.43 | $35.49 | $35.22 | 4,302 |
| 2022-04-14 | $35.74 | $35.74 | $35.54 | $35.54 | $35.27 | 503 |
| 2022-04-13 | $35.39 | $35.54 | $35.39 | $35.53 | $35.26 | 2,921 |
| 2022-04-12 | $35.57 | $35.57 | $35.28 | $35.30 | $35.03 | 3,619 |
| 2022-04-11 | $35.57 | $35.57 | $35.32 | $35.32 | $35.04 | 282 |
| 2022-04-08 | $35.88 | $35.88 | $35.74 | $35.74 | $35.47 | 8,115 |
| 2022-04-07 | $35.21 | $35.54 | $35.21 | $35.54 | $35.27 | 3,591 |
| 2022-04-06 | $35.42 | $35.42 | $35.08 | $35.23 | $34.96 | 2,010 |
| 2022-04-05 | $35.69 | $35.69 | $35.05 | $35.05 | $34.78 | 3,636 |
| 2022-04-04 | $35.24 | $35.31 | $35.20 | $35.31 | $35.04 | 1,393 |
| 2022-04-01 | $35.65 | $35.65 | $35.18 | $35.18 | $34.91 | 908 |
| 2022-03-31 | $35.93 | $35.93 | $35.13 | $35.13 | $34.86 | 377 |
| 2022-03-30 | $36.71 | $36.71 | $35.57 | $35.60 | $35.24 | 370 |
| 2022-03-29 | $36.33 | $36.33 | $35.74 | $35.83 | $35.47 | 3,698 |
| 2022-03-28 | $35.42 | $35.62 | $35.42 | $35.62 | $35.26 | 3,948 |
| 2022-03-25 | $35.69 | $35.69 | $35.69 | $35.69 | $35.33 | 3 |
| 2022-03-24 | $35.46 | $35.46 | $35.46 | $35.46 | $35.10 | 3 |
| 2022-03-23 | $35.39 | $35.39 | $35.15 | $35.15 | $34.79 | 313 |
| 2022-03-22 | $35.51 | $35.51 | $35.51 | $35.51 | $35.14 | 208 |
| 2022-03-21 | $35.33 | $35.33 | $35.33 | $35.33 | $34.97 | 12 |
| 2022-03-18 | $35.32 | $35.32 | $35.32 | $35.32 | $34.96 | 439 |
| 2022-03-17 | $34.79 | $35.10 | $34.79 | $35.10 | $34.74 | 439 |
| 2022-03-16 | $34.52 | $34.66 | $34.52 | $34.63 | $34.27 | 736 |
| 2022-03-15 | $34.21 | $34.24 | $34.18 | $34.24 | $33.90 | 6,464 |
| 2022-03-14 | $33.94 | $34.05 | $33.84 | $33.84 | $33.50 | 954 |
| 2022-03-11 | $34.17 | $34.17 | $33.82 | $33.82 | $33.47 | 5,448 |
| 2022-03-10 | $33.75 | $34.10 | $33.75 | $34.10 | $33.75 | 20,715 |
| 2022-03-09 | $34.35 | $34.41 | $34.13 | $34.14 | $33.80 | 8,112 |
| 2022-03-08 | $34.53 | $34.53 | $33.73 | $33.73 | $33.39 | 1,064 |
| 2022-03-07 | $34.20 | $34.20 | $34.14 | $34.14 | $33.79 | 203 |
| 2022-03-04 | $34.56 | $34.75 | $34.56 | $34.75 | $34.40 | 9,827 |
| 2022-03-03 | $35.04 | $35.04 | $34.84 | $34.84 | $34.49 | 238 |
| 2022-03-02 | $34.88 | $34.99 | $34.88 | $34.90 | $34.55 | 2,766 |
| 2022-03-01 | $34.25 | $34.25 | $34.19 | $34.25 | $33.90 | 733 |
| 2022-02-28 | $34.44 | $34.68 | $34.43 | $34.68 | $34.33 | 1,699 |
| 2022-02-25 | $34.13 | $34.93 | $34.13 | $34.92 | $34.53 | 4,667 |
| 2022-02-24 | $33.39 | $33.99 | $33.39 | $33.99 | $33.61 | 3,826 |
| 2022-02-23 | $34.75 | $34.75 | $34.32 | $34.32 | $33.93 | 3,853 |
| 2022-02-22 | $34.81 | $34.83 | $34.50 | $34.64 | $34.25 | 10,857 |
| 2022-02-18 | $35.00 | $35.08 | $34.99 | $34.99 | $34.59 | 5,319 |
| 2022-02-17 | $35.26 | $35.26 | $35.12 | $35.12 | $34.73 | 727 |
| 2022-02-16 | $35.56 | $35.56 | $35.56 | $35.56 | $35.15 | 172 |
| 2022-02-15 | $35.48 | $35.48 | $35.36 | $35.36 | $34.96 | 2,316 |
| 2022-02-14 | $34.90 | $35.11 | $34.88 | $35.10 | $34.71 | 3,807 |
| 2022-02-11 | $35.66 | $35.68 | $35.31 | $35.33 | $34.93 | 4,581 |
| 2022-02-10 | $35.83 | $35.86 | $35.56 | $35.56 | $35.16 | 805 |
| 2022-02-09 | $36.02 | $36.03 | $36.02 | $36.03 | $35.63 | 2,154 |
| 2022-02-08 | $35.90 | $35.90 | $35.90 | $35.90 | $35.49 | 3 |
| 2022-02-07 | $35.62 | $35.64 | $35.60 | $35.60 | $35.19 | 1,524 |
| 2022-02-04 | $35.72 | $35.72 | $35.66 | $35.66 | $35.26 | 3,266 |
| 2022-02-03 | $35.70 | $35.70 | $35.70 | $35.70 | $35.29 | 27 |
| 2022-02-02 | $36.28 | $36.28 | $36.28 | $36.28 | $35.87 | 111 |
| 2022-02-01 | $36.01 | $36.01 | $36.01 | $36.01 | $35.61 | 4 |
| 2022-01-31 | $35.74 | $35.74 | $35.74 | $35.74 | $35.33 | 10 |
| 2022-01-28 | $35.13 | $35.48 | $35.13 | $35.48 | $35.06 | 2,816 |
| 2022-01-27 | $35.39 | $35.39 | $35.03 | $35.04 | $34.63 | 648 |
| 2022-01-26 | $35.37 | $35.37 | $34.87 | $35.05 | $34.64 | 1,522 |
| 2022-01-25 | $34.88 | $35.18 | $34.88 | $35.18 | $34.76 | 1,218 |
| 2022-01-24 | $34.64 | $35.11 | $34.38 | $35.11 | $34.70 | 475 |
| 2022-01-21 | $35.48 | $35.58 | $35.14 | $35.14 | $34.72 | 1,118 |
| 2022-01-20 | $36.10 | $36.10 | $35.45 | $35.45 | $35.04 | 1,261 |
| 2022-01-19 | $35.89 | $35.89 | $35.89 | $35.89 | $35.46 | 1,081 |
| 2022-01-18 | $36.33 | $36.35 | $36.25 | $36.25 | $35.82 | 1,081 |
| 2022-01-14 | $36.70 | $36.81 | $36.64 | $36.81 | $36.37 | 5,719 |
| 2022-01-13 | $37.00 | $37.00 | $36.71 | $36.71 | $36.28 | 375 |
| 2022-01-12 | $36.87 | $36.89 | $36.82 | $36.89 | $36.46 | 1,893 |
| 2022-01-11 | $36.86 | $36.86 | $36.86 | $36.86 | $36.43 | 51 |
| 2022-01-10 | $36.39 | $36.67 | $36.39 | $36.67 | $36.24 | 1,066 |
| 2022-01-07 | $36.51 | $36.63 | $36.51 | $36.62 | $36.19 | 1,357 |
| 2022-01-06 | $36.49 | $36.49 | $36.49 | $36.49 | $36.06 | 100 |
| 2022-01-05 | $36.49 | $36.49 | $36.49 | $36.49 | $36.06 | 105 |
| 2022-01-04 | $36.77 | $36.77 | $36.77 | $36.77 | $36.33 | 92 |
| 2022-01-03 | $36.52 | $36.55 | $36.52 | $36.55 | $36.12 | 2,133 |
| 2021-12-31 | $36.36 | $36.36 | $36.36 | $36.36 | $35.93 | 1 |
| 2021-12-30 | $36.48 | $36.48 | $36.38 | $36.38 | $35.95 | 23,455 |
| 2021-12-29 | $36.37 | $36.48 | $36.37 | $36.48 | $36.05 | 4,171 |
| 2021-12-28 | $36.68 | $36.68 | $36.29 | $36.30 | $35.87 | 215 |
| 2021-12-27 | $36.28 | $36.38 | $36.28 | $36.38 | $35.88 | 383 |
| 2021-12-23 | $36.03 | $36.03 | $36.03 | $36.03 | $35.53 | 3 |
| 2021-12-22 | $35.72 | $35.79 | $35.72 | $35.79 | $35.30 | 1,387 |
| 2021-12-21 | $35.86 | $36.39 | $35.48 | $35.55 | $35.06 | 6,091 |
| 2021-12-20 | $35.27 | $35.29 | $35.27 | $35.29 | $34.80 | 112 |
| 2021-12-17 | $35.72 | $35.84 | $35.65 | $35.65 | $35.16 | 10,346 |
| 2021-12-16 | $36.13 | $36.27 | $36.13 | $36.24 | $35.73 | 48,073 |
| 2021-12-15 | $36.08 | $36.08 | $36.08 | $36.08 | $35.58 | 57 |
| 2021-12-14 | $35.49 | $35.49 | $35.48 | $35.48 | $34.99 | 6,552 |
| 2021-12-13 | $35.58 | $35.58 | $35.44 | $35.50 | $35.00 | 7,011 |
| 2021-12-10 | $35.61 | $35.61 | $35.61 | $35.61 | $35.12 | 634 |
| 2021-12-09 | $35.26 | $35.26 | $35.24 | $35.24 | $34.75 | 634 |
| 2021-12-08 | $35.23 | $35.27 | $35.23 | $35.27 | $34.78 | 12,977 |
| 2021-12-07 | $35.45 | $35.45 | $35.30 | $35.32 | $34.83 | 6,337 |
| 2021-12-06 | $35.16 | $35.16 | $34.85 | $34.92 | $34.44 | 2,317 |
| 2021-12-03 | $34.54 | $34.61 | $34.51 | $34.61 | $34.13 | 11,640 |
| 2021-12-02 | $34.73 | $34.73 | $34.65 | $34.65 | $34.17 | 8,302 |
| 2021-12-01 | $34.34 | $34.34 | $34.34 | $34.34 | $33.87 | 15 |
| 2021-11-30 | $34.65 | $34.65 | $34.48 | $34.48 | $34.00 | 368 |
| 2021-11-29 | $35.36 | $35.44 | $35.34 | $35.34 | $34.76 | 962 |
| 2021-11-26 | $35.24 | $35.24 | $35.24 | $35.24 | $34.66 | 3 |
| 2021-11-24 | $35.80 | $35.83 | $35.80 | $35.83 | $35.25 | 433 |
| 2021-11-23 | $35.84 | $35.92 | $35.81 | $35.92 | $35.33 | 5,814 |
| 2021-11-22 | $36.06 | $36.06 | $35.71 | $35.72 | $35.13 | 227 |
| 2021-11-19 | $35.55 | $35.55 | $35.52 | $35.52 | $34.94 | 575 |
| 2021-11-18 | $35.70 | $35.70 | $35.68 | $35.68 | $35.10 | 1,178 |
| 2021-11-17 | $35.77 | $35.81 | $35.73 | $35.73 | $35.15 | 3,170 |
| 2021-11-16 | $35.99 | $35.99 | $35.79 | $35.79 | $35.21 | 396 |
| 2021-11-15 | $36.20 | $36.20 | $35.87 | $35.89 | $35.30 | 1,994 |
| 2021-11-12 | $35.93 | $35.93 | $35.90 | $35.90 | $35.31 | 227 |
| 2021-11-11 | $36.66 | $36.66 | $35.80 | $35.80 | $35.22 | 3,257 |
| 2021-11-10 | $36.33 | $36.33 | $35.72 | $35.72 | $35.14 | 4,341 |
| 2021-11-09 | $36.66 | $36.66 | $35.62 | $35.67 | $35.09 | 1,213 |
| 2021-11-08 | $35.87 | $35.87 | $35.84 | $35.84 | $35.25 | 1,457 |
| 2021-11-05 | $36.03 | $36.03 | $35.92 | $35.92 | $35.33 | 157 |
| 2021-11-04 | $35.74 | $35.74 | $35.65 | $35.74 | $35.16 | 2,027 |
| 2021-11-03 | $35.68 | $35.90 | $35.68 | $35.88 | $35.29 | 6,599 |
| 2021-11-02 | $35.36 | $35.54 | $35.36 | $35.50 | $34.92 | 1,675 |
| 2021-11-01 | $35.69 | $35.69 | $35.17 | $35.22 | $34.64 | 690 |
| 2021-10-29 | $35.22 | $35.22 | $35.13 | $35.13 | $34.55 | 1,375 |
| 2021-10-28 | $35.11 | $35.17 | $35.11 | $35.17 | $34.59 | 100 |
| 2021-10-27 | $35.28 | $35.30 | $35.00 | $35.00 | $34.43 | 3,853 |
| 2021-10-26 | $35.42 | $35.46 | $35.42 | $35.44 | $34.86 | 5,314 |
| 2021-10-25 | $35.40 | $35.43 | $35.34 | $35.34 | $34.76 | 4,639 |
| 2021-10-22 | $35.32 | $35.32 | $35.30 | $35.30 | $34.72 | 1,022 |
| 2021-10-21 | $35.29 | $35.29 | $35.16 | $35.21 | $34.64 | 6,454 |
| 2021-10-20 | $35.33 | $35.33 | $35.33 | $35.33 | $34.75 | 50 |
| 2021-10-19 | $35.08 | $35.13 | $35.02 | $35.13 | $34.56 | 4,634 |
| 2021-10-18 | $34.98 | $35.00 | $34.86 | $34.86 | $34.29 | 6,132 |
| 2021-10-15 | $34.91 | $34.91 | $34.89 | $34.89 | $34.32 | 9,310 |
| 2021-10-14 | $34.65 | $34.65 | $34.65 | $34.65 | $34.08 | 1,670 |
| 2021-10-13 | $34.17 | $34.17 | $34.17 | $34.17 | $33.61 | 14 |
| 2021-10-12 | $34.30 | $34.30 | $34.11 | $34.16 | $33.61 | 629 |
| 2021-10-11 | $34.28 | $34.28 | $34.28 | $34.28 | $33.72 | 6 |
| 2021-10-08 | $34.47 | $34.47 | $34.47 | $34.47 | $33.91 | 30 |
| 2021-10-07 | $34.69 | $34.70 | $34.44 | $34.44 | $33.87 | 6,761 |
| 2021-10-06 | $34.06 | $34.22 | $33.99 | $34.22 | $33.66 | 3,551 |
| 2021-10-05 | $34.27 | $34.34 | $34.18 | $34.21 | $33.65 | 4,412 |
| 2021-10-04 | $34.16 | $34.16 | $33.79 | $33.83 | $33.28 | 734 |
| 2021-10-01 | $33.78 | $34.09 | $33.78 | $34.09 | $33.54 | 204 |
| 2021-09-30 | $34.38 | $34.38 | $33.86 | $33.86 | $33.31 | 926 |
| 2021-09-29 | $34.51 | $34.51 | $34.48 | $34.48 | $33.85 | 836 |
| 2021-09-28 | $34.36 | $34.45 | $34.30 | $34.30 | $33.68 | 5,370 |
| 2021-09-27 | $34.79 | $34.79 | $34.79 | $34.79 | $34.15 | 89 |
| 2021-09-24 | $34.68 | $34.68 | $34.68 | $34.68 | $34.05 | 12 |
| 2021-09-23 | $34.81 | $34.85 | $34.71 | $34.71 | $34.07 | 2,025 |
| 2021-09-22 | $34.42 | $34.42 | $34.25 | $34.25 | $33.62 | 5,412 |
| 2021-09-21 | $34.22 | $34.22 | $34.08 | $34.08 | $33.45 | 1,632 |
| 2021-09-20 | $34.05 | $34.05 | $34.05 | $34.05 | $33.43 | 30 |
| 2021-09-17 | $34.62 | $34.62 | $34.57 | $34.59 | $33.95 | 834 |
| 2021-09-16 | $34.79 | $34.83 | $34.79 | $34.83 | $34.20 | 2,114 |
| 2021-09-15 | $34.84 | $34.92 | $34.82 | $34.92 | $34.28 | 5,905 |
| 2021-09-14 | $34.74 | $34.74 | $34.59 | $34.59 | $33.95 | 643 |
| 2021-09-13 | $35.11 | $35.11 | $34.94 | $34.94 | $34.30 | 155 |
| 2021-09-10 | $36.02 | $36.02 | $34.86 | $34.86 | $34.22 | 7,096 |
| 2021-09-09 | $35.28 | $35.29 | $35.00 | $35.00 | $34.36 | 2,981 |
| 2021-09-08 | $35.21 | $35.27 | $35.19 | $35.25 | $34.61 | 5,493 |
| 2021-09-07 | $35.29 | $35.29 | $35.29 | $35.29 | $34.64 | 105 |
| 2021-09-03 | $35.49 | $35.56 | $35.49 | $35.56 | $34.90 | 1,269 |
| 2021-09-02 | $35.63 | $35.64 | $35.59 | $35.64 | $34.99 | 2,534 |
| 2021-09-01 | $35.49 | $35.50 | $35.49 | $35.50 | $34.85 | 152 |
| 2021-08-31 | $35.75 | $35.77 | $35.68 | $35.71 | $35.06 | 1,028 |
| 2021-08-30 | $35.85 | $35.85 | $35.85 | $35.85 | $35.13 | 17 |
| 2021-08-27 | $35.88 | $35.91 | $35.87 | $35.88 | $35.17 | 2,783 |
| 2021-08-26 | $35.68 | $35.68 | $35.68 | $35.68 | $34.97 | 1,192 |
| 2021-08-25 | $35.85 | $35.85 | $35.85 | $35.85 | $35.14 | 9 |
| 2021-08-24 | $35.68 | $35.68 | $35.65 | $35.65 | $34.95 | 2,799 |
| 2021-08-23 | $35.71 | $35.83 | $35.69 | $35.69 | $34.98 | 1,866 |
| 2021-08-20 | $35.48 | $35.50 | $35.48 | $35.50 | $34.79 | 1,772 |
| 2021-08-19 | $35.14 | $35.21 | $35.14 | $35.18 | $34.48 | 2,297 |
| 2021-08-18 | $35.72 | $35.72 | $35.30 | $35.30 | $34.60 | 913 |
| 2021-08-17 | $35.66 | $35.68 | $35.66 | $35.68 | $34.97 | 6,037 |
| 2021-08-16 | $35.79 | $35.96 | $35.79 | $35.96 | $35.25 | 4,907 |
| 2021-08-13 | $37.58 | $37.58 | $35.78 | $35.78 | $35.07 | 5,706 |
| 2021-08-12 | $35.74 | $35.80 | $35.74 | $35.80 | $35.08 | 3,346 |
| 2021-08-11 | $35.75 | $35.76 | $35.74 | $35.74 | $35.03 | 607 |
| 2021-08-10 | $37.38 | $37.38 | $35.31 | $35.53 | $34.83 | 5,978 |
| 2021-08-09 | $35.30 | $35.32 | $35.27 | $35.27 | $34.57 | 1,380 |
| 2021-08-06 | $35.26 | $35.26 | $35.26 | $35.26 | $34.55 | 1,033 |
| 2021-08-05 | $35.05 | $35.07 | $34.99 | $35.07 | $34.37 | 7,393 |
| 2021-08-04 | $34.99 | $34.99 | $34.87 | $34.87 | $34.18 | 11,305 |
| 2021-08-03 | $35.07 | $35.11 | $35.07 | $35.11 | $34.41 | 3,075 |
| 2021-08-02 | $34.93 | $34.93 | $34.72 | $34.72 | $34.03 | 1,340 |
| 2021-07-30 | $34.78 | $34.78 | $34.73 | $34.73 | $34.04 | 1,733 |
| 2021-07-29 | $35.00 | $35.06 | $35.00 | $35.03 | $34.30 | 2,162 |
| 2021-07-28 | $34.82 | $34.85 | $34.79 | $34.82 | $34.09 | 11,166 |
| 2021-07-27 | $34.88 | $34.88 | $34.88 | $34.88 | $34.14 | 55 |
| 2021-07-26 | $34.99 | $34.99 | $34.97 | $34.97 | $34.24 | 495 |
| 2021-07-23 | $34.92 | $34.93 | $34.92 | $34.93 | $34.19 | 431 |
| 2021-07-22 | $34.61 | $34.67 | $34.61 | $34.66 | $33.93 | 12,019 |
| 2021-07-21 | $35.48 | $35.48 | $34.67 | $34.67 | $33.94 | 401 |
| 2021-07-20 | $34.40 | $34.41 | $34.37 | $34.37 | $33.65 | 250 |
| 2021-07-19 | $33.84 | $33.95 | $33.77 | $33.95 | $33.24 | 1,656 |
| 2021-07-16 | $34.36 | $34.36 | $34.36 | $34.36 | $33.64 | 6 |
| 2021-07-15 | $34.61 | $34.61 | $34.49 | $34.58 | $33.86 | 1,733 |
| 2021-07-14 | $34.62 | $34.62 | $34.62 | $34.62 | $33.89 | 7,249 |
| 2021-07-13 | $34.53 | $34.60 | $34.50 | $34.50 | $33.77 | 7,249 |
| 2021-07-12 | $34.46 | $34.66 | $34.46 | $34.66 | $33.93 | 2,180 |
| 2021-07-09 | $34.46 | $34.50 | $34.46 | $34.50 | $33.78 | 2,659 |
| 2021-07-08 | $34.14 | $34.14 | $34.05 | $34.05 | $33.33 | 2,105 |
| 2021-07-07 | $34.19 | $34.33 | $34.19 | $34.33 | $33.61 | 1,434 |
| 2021-07-06 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 101 |
| 2021-07-02 | $34.33 | $34.38 | $34.33 | $34.38 | $33.65 | 597 |
| 2021-07-01 | $34.20 | $34.20 | $34.19 | $34.19 | $33.47 | 9,655 |
| 2021-06-30 | $33.96 | $34.10 | $33.96 | $34.08 | $33.36 | 14,224 |
| 2021-06-29 | $33.99 | $33.99 | $33.99 | $33.99 | $33.24 | 614 |
| 2021-06-28 | $34.01 | $34.04 | $34.01 | $34.04 | $33.29 | 614 |
| 2021-06-25 | $33.97 | $33.98 | $33.97 | $33.98 | $33.23 | 383 |
| 2021-06-24 | $33.84 | $33.89 | $33.84 | $33.89 | $33.14 | 15,434 |
| 2021-06-23 | $33.71 | $33.73 | $33.64 | $33.64 | $32.90 | 756 |
| 2021-06-22 | $33.68 | $33.80 | $33.68 | $33.77 | $33.03 | 4,426 |
| 2021-06-21 | $33.61 | $33.64 | $33.61 | $33.64 | $32.90 | 14,313 |
| 2021-06-18 | $33.30 | $33.30 | $33.20 | $33.20 | $32.47 | 347 |
| 2021-06-17 | $33.65 | $33.66 | $33.65 | $33.66 | $32.92 | 2,502 |
| 2021-06-16 | $33.95 | $33.95 | $33.78 | $33.78 | $33.03 | 159 |
| 2021-06-15 | $34.08 | $34.08 | $34.08 | $34.08 | $33.33 | 1,021 |
| 2021-06-14 | $34.00 | $34.12 | $34.00 | $34.12 | $33.37 | 4,448 |
| 2021-06-11 | $34.11 | $34.15 | $34.09 | $34.15 | $33.39 | 3,879 |
| 2021-06-10 | $34.11 | $34.11 | $34.11 | $34.11 | $33.36 | 1 |
| 2021-06-09 | $34.07 | $34.08 | $34.00 | $34.00 | $33.25 | 1,253 |
| 2021-06-08 | $34.11 | $34.12 | $34.06 | $34.06 | $33.30 | 4,007 |
| 2021-06-07 | $34.10 | $34.14 | $34.10 | $34.14 | $33.39 | 235 |
| 2021-06-04 | $34.13 | $34.13 | $34.13 | $34.13 | $33.38 | 2,643 |
| 2021-06-03 | $33.92 | $33.92 | $33.91 | $33.91 | $33.16 | 645 |
| 2021-06-02 | $33.73 | $33.88 | $33.73 | $33.80 | $33.05 | 12,961 |
| 2021-06-01 | $33.76 | $33.76 | $33.76 | $33.76 | $33.01 | 31 |
| 2021-05-28 | $33.87 | $33.87 | $33.78 | $33.78 | $33.04 | 986 |
| 2021-05-27 | $33.86 | $33.86 | $33.77 | $33.80 | $33.00 | 7,070 |
| 2021-05-26 | $33.81 | $33.81 | $33.79 | $33.79 | $32.99 | 344 |
| 2021-05-25 | $33.78 | $33.80 | $33.75 | $33.76 | $32.96 | 4,628 |
| 2021-05-24 | $33.95 | $33.98 | $33.91 | $33.91 | $33.11 | 700 |
| 2021-05-21 | $33.71 | $33.71 | $33.69 | $33.69 | $32.89 | 6,133 |
| 2021-05-20 | $33.52 | $33.64 | $33.52 | $33.64 | $32.84 | 80,249 |
| 2021-05-19 | $33.19 | $33.34 | $33.19 | $33.34 | $32.55 | 936 |
| 2021-05-18 | $33.48 | $33.48 | $33.43 | $33.43 | $32.64 | 6,713 |
| 2021-05-17 | $33.49 | $33.63 | $33.49 | $33.55 | $32.76 | 56,118 |
| 2021-05-14 | $33.49 | $33.64 | $33.47 | $33.49 | $32.69 | 45,744 |
| 2021-05-13 | $33.21 | $33.34 | $33.21 | $33.34 | $32.54 | 8,639 |
| 2021-05-12 | $33.07 | $33.07 | $32.77 | $32.77 | $31.99 | 2,520 |
| 2021-05-11 | $33.23 | $33.37 | $33.23 | $33.37 | $32.57 | 1,616 |
| 2021-05-10 | $33.96 | $33.97 | $33.78 | $33.78 | $32.98 | 1,212 |
| 2021-05-07 | $33.81 | $33.84 | $33.81 | $33.84 | $33.03 | 504 |
| 2021-05-06 | $33.51 | $33.58 | $33.45 | $33.58 | $32.79 | 471 |
| 2021-05-05 | $33.22 | $33.23 | $33.19 | $33.19 | $32.40 | 5,897 |
| 2021-05-04 | $33.03 | $33.03 | $33.03 | $33.03 | $32.24 | 124 |
| 2021-05-03 | $33.08 | $33.08 | $33.03 | $33.04 | $32.26 | 4,853 |
| 2021-04-30 | $32.72 | $32.72 | $32.72 | $32.72 | $31.94 | 48 |
| 2021-04-29 | $32.78 | $32.93 | $32.76 | $32.93 | $32.12 | 463 |
| 2021-04-28 | $32.72 | $32.75 | $32.66 | $32.70 | $31.90 | 11,913 |
| 2021-04-27 | $32.70 | $32.76 | $32.69 | $32.76 | $31.96 | 1,134 |
| 2021-04-26 | $32.75 | $32.75 | $32.71 | $32.72 | $31.92 | 3,157 |
| 2021-04-23 | $32.71 | $32.78 | $32.71 | $32.78 | $31.98 | 12,185 |
| 2021-04-22 | $32.71 | $32.73 | $32.54 | $32.54 | $31.74 | 2,395 |
| 2021-04-21 | $32.86 | $32.91 | $32.85 | $32.91 | $32.10 | 3,282 |
| 2021-04-20 | $32.63 | $32.66 | $32.63 | $32.66 | $31.86 | 11,098 |
| 2021-04-19 | $32.96 | $32.96 | $32.78 | $32.78 | $31.97 | 5,073 |
| 2021-04-16 | $33.02 | $33.08 | $33.02 | $33.04 | $32.23 | 3,601 |
| 2021-04-15 | $32.67 | $32.87 | $32.67 | $32.87 | $32.06 | 11,375 |
| 2021-04-14 | $32.67 | $32.67 | $32.53 | $32.53 | $31.73 | 6,685 |
| 2021-04-13 | $32.54 | $32.57 | $32.54 | $32.57 | $31.77 | 1,116 |
| 2021-04-12 | $32.59 | $32.64 | $32.59 | $32.64 | $31.83 | 10,875 |
| 2021-04-09 | $32.40 | $32.55 | $32.40 | $32.55 | $31.75 | 4,359 |
| 2021-04-08 | $32.36 | $32.36 | $32.33 | $32.34 | $31.55 | 18,674 |
| 2021-04-07 | $32.29 | $32.29 | $32.25 | $32.26 | $31.47 | 8,650 |
| 2021-04-06 | $32.24 | $32.38 | $32.24 | $32.26 | $31.46 | 1,474 |
| 2021-04-05 | $32.41 | $32.41 | $32.31 | $32.37 | $31.57 | 3,628 |
| 2021-04-01 | $31.90 | $31.97 | $31.85 | $31.97 | $31.19 | 8,831 |
| 2021-03-31 | $31.84 | $31.84 | $31.84 | $31.84 | $31.05 | 1 |
| 2021-03-30 | $31.87 | $31.87 | $31.76 | $31.76 | $30.92 | 1,849 |
| 2021-03-29 | $31.85 | $32.02 | $31.85 | $31.99 | $31.14 | 19,574 |
| 2021-03-26 | $31.85 | $31.85 | $31.85 | $31.85 | $31.00 | 885 |
| 2021-03-25 | $30.91 | $31.21 | $30.91 | $31.21 | $30.38 | 885 |
| 2021-03-24 | $31.27 | $31.28 | $31.01 | $31.01 | $30.19 | 1,891 |
| 2021-03-23 | $31.38 | $31.38 | $31.13 | $31.13 | $30.30 | 137 |
| 2021-03-22 | $31.19 | $31.31 | $31.18 | $31.31 | $30.48 | 7,040 |
| 2021-03-19 | $30.97 | $31.10 | $30.97 | $31.05 | $30.23 | 9,133 |
| 2021-03-18 | $31.14 | $31.14 | $30.95 | $30.95 | $30.12 | 2,359 |
| 2021-03-17 | $30.95 | $31.09 | $30.95 | $31.09 | $30.26 | 9,086 |
| 2021-03-16 | $31.10 | $31.10 | $31.07 | $31.07 | $30.25 | 15,100 |
| 2021-03-15 | $30.84 | $31.01 | $30.84 | $31.01 | $30.18 | 2,488 |
| 2021-03-12 | $30.70 | $30.85 | $30.70 | $30.85 | $30.03 | 2,233 |
| 2021-03-11 | $30.82 | $30.82 | $30.73 | $30.73 | $29.91 | 498 |
| 2021-03-10 | $30.55 | $30.65 | $30.55 | $30.57 | $29.75 | 4,274 |
| 2021-03-09 | $30.51 | $30.51 | $30.32 | $30.32 | $29.51 | 50,815 |
| 2021-03-08 | $30.19 | $30.19 | $30.07 | $30.07 | $29.27 | 394 |
| 2021-03-05 | $29.48 | $30.01 | $29.48 | $30.01 | $29.21 | 1,197 |
| 2021-03-04 | $29.41 | $29.41 | $29.41 | $29.41 | $28.63 | 4 |
| 2021-03-03 | $29.97 | $30.01 | $29.90 | $29.90 | $29.11 | 18,448 |
| 2021-03-02 | $30.34 | $30.34 | $30.14 | $30.14 | $29.34 | 3,614 |
| 2021-03-01 | $30.38 | $30.39 | $30.29 | $30.29 | $29.48 | 4,076 |
| 2021-02-26 | $30.14 | $30.14 | $29.89 | $29.89 | $29.10 | 2,026 |
| 2021-02-25 | $30.55 | $30.55 | $30.19 | $30.19 | $29.35 | 466 |
| 2021-02-24 | $30.58 | $30.69 | $30.58 | $30.69 | $29.84 | 2,695 |
| 2021-02-23 | $30.40 | $30.52 | $30.35 | $30.52 | $29.67 | 5,539 |
| 2021-02-22 | $30.61 | $30.62 | $30.60 | $30.60 | $29.75 | 896 |
| 2021-02-19 | $30.90 | $30.90 | $30.75 | $30.75 | $29.89 | 25,590 |
| 2021-02-18 | $30.90 | $31.08 | $30.90 | $31.08 | $30.22 | 2,592 |
| 2021-02-17 | $30.98 | $31.24 | $30.97 | $31.24 | $30.38 | 8,418 |
| 2021-02-16 | $31.08 | $31.11 | $31.04 | $31.11 | $30.25 | 3,177 |
| 2021-02-12 | $30.95 | $31.11 | $30.95 | $31.11 | $30.25 | 10,796 |
| 2021-02-11 | $30.99 | $30.99 | $30.99 | $30.99 | $30.13 | 15,720 |
| 2021-02-10 | $30.80 | $30.96 | $30.80 | $30.95 | $30.09 | 2,767 |
| 2021-02-09 | $30.98 | $31.01 | $30.86 | $30.86 | $30.00 | 2,794 |
| 2021-02-08 | $30.91 | $31.01 | $30.91 | $31.01 | $30.15 | 629 |
| 2021-02-05 | $30.72 | $30.72 | $30.72 | $30.72 | $29.87 | 1,428 |
| 2021-02-04 | $30.47 | $30.53 | $30.45 | $30.53 | $29.68 | 2,691 |
| 2021-02-03 | $30.18 | $30.18 | $30.18 | $30.18 | $29.34 | 23 |
| 2021-02-02 | $30.36 | $30.36 | $30.22 | $30.22 | $29.38 | 2,120 |
| 2021-02-01 | $29.93 | $29.94 | $29.93 | $29.94 | $29.11 | 5,686 |
| 2021-01-29 | $29.92 | $29.92 | $29.80 | $29.80 | $28.97 | 385 |
| 2021-01-28 | $30.32 | $30.33 | $30.14 | $30.14 | $29.26 | 3,148 |
| 2021-01-27 | $30.27 | $30.27 | $29.86 | $29.86 | $28.99 | 8,125 |
| 2021-01-26 | $30.68 | $30.68 | $30.68 | $30.68 | $29.79 | 236 |
| 2021-01-25 | $30.82 | $30.82 | $30.56 | $30.73 | $29.83 | 236 |
| 2021-01-22 | $30.73 | $30.73 | $30.67 | $30.69 | $29.80 | 7,372 |
| 2021-01-21 | $30.77 | $30.82 | $30.77 | $30.82 | $29.92 | 462 |
| 2021-01-20 | $30.75 | $30.78 | $30.73 | $30.76 | $29.87 | 13,653 |
| 2021-01-19 | $30.48 | $30.54 | $30.48 | $30.54 | $29.65 | 8,110 |
| 2021-01-15 | $32.05 | $32.62 | $30.37 | $30.37 | $29.49 | 13,603 |
| 2021-01-14 | $30.56 | $30.56 | $30.55 | $30.55 | $29.66 | 5,050 |
| 2021-01-13 | $30.46 | $30.49 | $30.43 | $30.49 | $29.60 | 10,657 |
| 2021-01-12 | $30.38 | $30.38 | $30.32 | $30.37 | $29.49 | 11,754 |
| 2021-01-11 | $30.30 | $30.51 | $30.30 | $30.51 | $29.63 | 931 |
| 2021-01-08 | $30.40 | $30.40 | $30.40 | $30.40 | $29.51 | 120 |
| 2021-01-07 | $30.31 | $30.35 | $30.31 | $30.35 | $29.47 | 2,761 |
| 2021-01-06 | $30.03 | $30.03 | $30.03 | $30.03 | $29.16 | 34 |
| 2021-01-05 | $29.63 | $29.75 | $29.61 | $29.73 | $28.87 | 4,105 |
| 2021-01-04 | $29.20 | $29.64 | $29.20 | $29.64 | $28.78 | 379 |
| 2020-12-31 | $29.61 | $29.87 | $29.61 | $29.87 | $29.00 | 2,176 |
| 2020-12-30 | $29.72 | $29.72 | $29.69 | $29.72 | $28.77 | 470 |
| 2020-12-29 | $29.78 | $29.78 | $29.76 | $29.76 | $28.81 | 1,008 |
| 2020-12-28 | $29.81 | $30.07 | $29.81 | $30.07 | $29.12 | 899 |
| 2020-12-24 | $29.61 | $29.79 | $29.61 | $29.74 | $28.79 | 4,214 |
| 2020-12-23 | $29.66 | $29.87 | $29.66 | $29.87 | $28.92 | 7,404 |
| 2020-12-22 | $29.61 | $29.67 | $29.49 | $29.56 | $28.62 | 18,801 |
| 2020-12-21 | $29.70 | $29.70 | $29.65 | $29.65 | $28.71 | 9,918 |
| 2020-12-18 | $29.74 | $29.84 | $29.74 | $29.84 | $28.89 | 7,558 |
| 2020-12-17 | $29.81 | $29.85 | $29.78 | $29.85 | $28.90 | 1,488 |
| 2020-12-16 | $29.79 | $29.79 | $29.75 | $29.77 | $28.83 | 25,267 |
| 2020-12-15 | $29.60 | $29.75 | $29.60 | $29.73 | $28.79 | 2,963 |
| 2020-12-14 | $29.79 | $29.79 | $29.55 | $29.55 | $28.61 | 8,006 |
| 2020-12-11 | $29.55 | $29.65 | $29.49 | $29.64 | $28.70 | 3,516 |
| 2020-12-10 | $29.74 | $29.81 | $29.71 | $29.80 | $28.86 | 3,044 |
| 2020-12-09 | $29.79 | $29.79 | $29.79 | $29.79 | $28.85 | 38 |
| 2020-12-08 | $29.91 | $29.91 | $29.90 | $29.90 | $28.95 | 187 |
| 2020-12-07 | $29.66 | $29.69 | $29.60 | $29.69 | $28.75 | 429 |
| 2020-12-04 | $29.60 | $29.67 | $29.58 | $29.67 | $28.73 | 4,696 |
| 2020-12-03 | $29.45 | $29.48 | $29.39 | $29.39 | $28.46 | 1,806 |
| 2020-12-02 | $29.47 | $29.47 | $29.47 | $29.47 | $28.53 | 13 |
| 2020-12-01 | $29.41 | $29.41 | $29.41 | $29.41 | $28.48 | 3,050 |
| 2020-11-30 | $29.20 | $29.20 | $29.03 | $29.12 | $28.20 | 3,050 |
| 2020-11-27 | $29.29 | $29.31 | $29.24 | $29.24 | $28.26 | 862 |
| 2020-11-25 | $29.20 | $29.20 | $29.20 | $29.20 | $28.22 | 11 |
| 2020-11-24 | $28.93 | $29.24 | $28.92 | $29.24 | $28.26 | 2,548 |
| 2020-11-23 | $28.80 | $28.80 | $28.80 | $28.80 | $27.84 | 191 |
| 2020-11-20 | $28.74 | $28.74 | $28.66 | $28.66 | $27.71 | 3,691 |
| 2020-11-19 | $28.61 | $28.72 | $28.61 | $28.72 | $27.76 | 306 |
| 2020-11-18 | $28.98 | $28.99 | $28.58 | $28.59 | $27.64 | 14,505 |
| 2020-11-17 | $28.95 | $28.95 | $28.90 | $28.90 | $27.94 | 2,245 |
| 2020-11-16 | $28.91 | $28.96 | $28.91 | $28.96 | $27.99 | 410 |
| 2020-11-13 | $28.66 | $28.74 | $28.66 | $28.74 | $27.79 | 1,000 |
| 2020-11-12 | $28.45 | $28.45 | $28.31 | $28.31 | $27.37 | 1,490 |
| 2020-11-11 | $28.52 | $28.60 | $28.51 | $28.60 | $27.65 | 1,543 |
| 2020-11-10 | $28.33 | $28.40 | $28.33 | $28.37 | $27.43 | 33,846 |
| 2020-11-09 | $29.02 | $29.03 | $28.41 | $28.41 | $27.47 | 34,884 |
| 2020-11-06 | $28.38 | $28.38 | $28.35 | $28.35 | $27.40 | 1,046 |
| 2020-11-05 | $28.40 | $28.40 | $28.35 | $28.35 | $27.41 | 283 |
| 2020-11-04 | $27.62 | $28.39 | $27.62 | $28.03 | $27.09 | 2,873 |
| 2020-11-03 | $27.45 | $27.45 | $27.31 | $27.31 | $26.40 | 8,765 |
| 2020-11-02 | $26.92 | $26.92 | $26.86 | $26.86 | $25.97 | 947 |
| 2020-10-30 | $26.65 | $26.66 | $26.39 | $26.47 | $25.59 | 6,124 |
| 2020-10-29 | $26.32 | $26.75 | $26.32 | $26.75 | $25.82 | 1,268 |
| 2020-10-28 | $26.96 | $26.96 | $26.50 | $26.50 | $25.58 | 3,948 |
| 2020-10-27 | $27.32 | $27.32 | $27.32 | $27.32 | $26.37 | 2,938 |
| 2020-10-26 | $27.82 | $27.85 | $27.43 | $27.55 | $26.59 | 2,938 |
| 2020-10-23 | $27.99 | $28.04 | $27.97 | $28.04 | $27.06 | 17,110 |
| 2020-10-22 | $27.92 | $28.07 | $27.85 | $28.07 | $27.10 | 2,620 |
| 2020-10-21 | $28.06 | $28.06 | $27.95 | $27.95 | $26.98 | 5,683 |
| 2020-10-20 | $28.16 | $28.21 | $28.10 | $28.10 | $27.12 | 354 |
| 2020-10-19 | $28.46 | $28.46 | $28.07 | $28.07 | $27.09 | 4,921 |
| 2020-10-16 | $28.53 | $28.53 | $28.53 | $28.53 | $27.54 | 3 |
| 2020-10-15 | $28.46 | $28.46 | $28.46 | $28.46 | $27.47 | 3 |
| 2020-10-14 | $28.80 | $28.80 | $28.47 | $28.52 | $27.53 | 7,850 |
| 2020-10-13 | $28.76 | $28.76 | $28.76 | $28.76 | $27.77 | 75 |
| 2020-10-12 | $28.73 | $28.85 | $28.73 | $28.85 | $27.85 | 7,813 |
| 2020-10-09 | $28.55 | $28.72 | $28.48 | $28.48 | $27.49 | 5,829 |
| 2020-10-08 | $28.35 | $28.38 | $28.35 | $28.38 | $27.39 | 270 |
| 2020-10-07 | $28.05 | $28.18 | $28.05 | $28.18 | $27.20 | 638 |
| 2020-10-06 | $28.00 | $28.00 | $27.62 | $27.62 | $26.66 | 8,123 |
| 2020-10-05 | $27.94 | $27.96 | $27.94 | $27.96 | $26.99 | 1,146 |
| 2020-10-02 | $27.57 | $27.57 | $27.55 | $27.55 | $26.59 | 1,134 |
| 2020-10-01 | $27.71 | $27.72 | $27.49 | $27.71 | $26.75 | 17,311 |
| 2020-09-30 | $27.55 | $27.72 | $27.55 | $27.72 | $26.75 | 948 |
| 2020-09-29 | $27.43 | $27.43 | $27.43 | $27.43 | $26.46 | 60 |
| 2020-09-28 | $27.55 | $27.59 | $27.54 | $27.54 | $26.57 | 1,404 |
| 2020-09-25 | $27.13 | $27.13 | $27.13 | $27.13 | $26.17 | 36 |
| 2020-09-24 | $26.86 | $26.86 | $26.86 | $26.86 | $25.91 | 36 |
| 2020-09-23 | $27.31 | $27.36 | $26.82 | $26.82 | $25.88 | 5,457 |
| 2020-09-22 | $27.11 | $27.32 | $27.10 | $27.32 | $26.35 | 2,304 |
| 2020-09-21 | $26.84 | $27.09 | $26.84 | $27.09 | $26.14 | 623 |
| 2020-09-18 | $27.59 | $27.59 | $27.44 | $27.44 | $26.47 | 1,454 |
| 2020-09-17 | $27.70 | $27.70 | $27.59 | $27.59 | $26.62 | 1,370 |
| 2020-09-16 | $27.95 | $27.97 | $27.75 | $27.75 | $26.77 | 1,633 |
| 2020-09-15 | $27.84 | $27.84 | $27.84 | $27.84 | $26.85 | 1 |
| 2020-09-14 | $27.80 | $27.80 | $27.80 | $27.80 | $26.82 | 2 |
| 2020-09-11 | $27.39 | $27.46 | $27.39 | $27.46 | $26.49 | 10,538 |
| 2020-09-10 | $27.68 | $27.68 | $27.38 | $27.38 | $26.41 | 314 |
| 2020-09-09 | $27.84 | $27.84 | $27.84 | $27.84 | $26.86 | 68 |
| 2020-09-08 | $27.64 | $27.64 | $27.37 | $27.37 | $26.40 | 1,474 |
| 2020-09-04 | $28.09 | $28.09 | $28.09 | $28.09 | $27.10 | 5 |
| 2020-09-03 | $28.63 | $28.63 | $28.20 | $28.20 | $27.21 | 999 |
| 2020-09-02 | $28.77 | $28.97 | $28.77 | $28.97 | $27.95 | 1,633 |
| 2020-09-01 | $28.55 | $28.55 | $28.42 | $28.51 | $27.50 | 2,770 |
| 2020-08-31 | $28.57 | $28.68 | $28.57 | $28.64 | $27.63 | 477 |
| 2020-08-28 | $28.55 | $28.65 | $28.55 | $28.65 | $27.59 | 8,893 |
| 2020-08-27 | $28.51 | $28.53 | $28.49 | $28.53 | $27.48 | 230 |
| 2020-08-26 | $28.26 | $28.48 | $28.26 | $28.48 | $27.43 | 2,443 |
| 2020-08-25 | $28.28 | $28.31 | $28.25 | $28.31 | $27.26 | 4,792 |
| 2020-08-24 | $28.16 | $28.27 | $28.15 | $28.27 | $27.22 | 11,582 |
| 2020-08-21 | $27.93 | $28.02 | $27.93 | $28.02 | $26.98 | 348 |
| 2020-08-20 | $27.92 | $27.97 | $27.92 | $27.97 | $26.93 | 490 |
| 2020-08-19 | $28.01 | $28.01 | $28.01 | $28.01 | $26.97 | 56 |
| 2020-08-18 | $27.99 | $27.99 | $27.99 | $27.99 | $26.95 | 34 |
| 2020-08-17 | $28.04 | $28.04 | $27.98 | $27.98 | $26.94 | 1,311 |
| 2020-08-14 | $27.94 | $27.97 | $27.90 | $27.90 | $26.86 | 1,358 |
| 2020-08-13 | $27.84 | $27.84 | $27.84 | $27.84 | $26.81 | 18,473 |
| 2020-08-12 | $27.99 | $27.99 | $27.91 | $27.99 | $26.95 | 18,473 |
| 2020-08-11 | $27.90 | $27.90 | $27.61 | $27.61 | $26.59 | 34,643 |
| 2020-08-10 | $27.81 | $27.86 | $27.75 | $27.84 | $26.81 | 5,752 |
| 2020-08-07 | $27.58 | $27.68 | $27.58 | $27.68 | $26.66 | 100 |
| 2020-08-06 | $27.49 | $27.49 | $27.38 | $27.45 | $26.43 | 705 |
| 2020-08-05 | $27.43 | $27.43 | $27.40 | $27.42 | $26.40 | 2,164 |
| 2020-08-04 | $27.32 | $27.32 | $27.32 | $27.32 | $26.31 | 162 |
| 2020-08-03 | $27.23 | $27.23 | $27.23 | $27.23 | $26.22 | 1 |
| 2020-07-31 | $27.01 | $27.02 | $26.98 | $26.98 | $25.98 | 469 |
| 2020-07-30 | $26.78 | $27.08 | $26.78 | $27.03 | $25.98 | 3,426 |
| 2020-07-29 | $27.07 | $27.23 | $27.04 | $27.23 | $26.17 | 2,210 |
| 2020-07-28 | $27.10 | $27.10 | $26.99 | $26.99 | $25.94 | 1,565 |
| 2020-07-27 | $26.98 | $27.05 | $26.98 | $27.05 | $26.00 | 2,595 |
| 2020-07-24 | $26.91 | $26.91 | $26.90 | $26.90 | $25.85 | 910 |
| 2020-07-23 | $27.13 | $27.13 | $27.13 | $27.13 | $26.07 | 27 |
| 2020-07-22 | $27.26 | $27.38 | $27.26 | $27.38 | $26.32 | 2,128 |
| 2020-07-21 | $27.39 | $27.39 | $27.26 | $27.26 | $26.20 | 160 |
| 2020-07-20 | $27.13 | $27.24 | $27.13 | $27.24 | $26.18 | 276 |
| 2020-07-17 | $27.16 | $27.16 | $27.16 | $27.16 | $26.11 | 3,728 |
| 2020-07-16 | $27.11 | $27.14 | $27.11 | $27.14 | $26.09 | 2,096 |
| 2020-07-15 | $27.12 | $27.12 | $27.12 | $27.12 | $26.07 | 175 |
| 2020-07-14 | $26.98 | $26.98 | $26.98 | $26.98 | $25.93 | 69 |
| 2020-07-13 | $26.99 | $27.15 | $26.67 | $26.67 | $25.64 | 453 |
| 2020-07-10 | $26.72 | $26.77 | $26.72 | $26.77 | $25.73 | 6,645 |
| 2020-07-09 | $26.34 | $26.34 | $26.34 | $26.34 | $25.31 | 51 |
| 2020-07-08 | $26.64 | $26.64 | $26.64 | $26.64 | $25.60 | 3,060 |
| 2020-07-07 | $26.46 | $26.46 | $26.46 | $26.46 | $25.43 | 43 |
| 2020-07-06 | $26.69 | $26.69 | $26.67 | $26.67 | $25.64 | 113 |
| 2020-07-02 | $26.39 | $26.39 | $26.28 | $26.28 | $25.26 | 1,895 |
| 2020-07-01 | $26.31 | $26.31 | $26.21 | $26.21 | $25.19 | 240,985 |
| 2020-06-30 | $26.10 | $26.26 | $26.10 | $26.26 | $25.24 | 423 |
| 2020-06-29 | $25.88 | $25.88 | $25.86 | $25.86 | $24.81 | 2,436 |
| 2020-06-26 | $25.57 | $25.57 | $25.57 | $25.57 | $24.53 | 43 |
| 2020-06-25 | $25.99 | $26.23 | $25.99 | $26.23 | $25.16 | 1,918 |
| 2020-06-24 | $25.94 | $25.94 | $25.94 | $25.94 | $24.88 | 5 |
| 2020-06-23 | $26.71 | $26.71 | $26.52 | $26.52 | $25.44 | 400 |
| 2020-06-22 | $26.40 | $26.50 | $26.40 | $26.50 | $25.42 | 1,095 |
| 2020-06-19 | $26.63 | $26.63 | $26.40 | $26.57 | $25.49 | 934 |
| 2020-06-18 | $26.51 | $26.51 | $26.44 | $26.44 | $25.37 | 2,957 |
| 2020-06-17 | $26.62 | $26.75 | $26.53 | $26.53 | $25.45 | 6,488 |
| 2020-06-16 | $26.59 | $26.59 | $26.59 | $26.59 | $25.51 | 187 |
| 2020-06-15 | $25.69 | $26.06 | $25.69 | $26.06 | $25.00 | 690 |
| 2020-06-12 | $25.65 | $25.93 | $25.65 | $25.93 | $24.88 | 67,749 |
| 2020-06-11 | $26.61 | $26.65 | $25.67 | $25.67 | $24.62 | 4,741 |
| 2020-06-10 | $27.42 | $27.44 | $27.18 | $27.18 | $26.07 | 1,447 |
| 2020-06-09 | $27.42 | $27.51 | $27.42 | $27.51 | $26.40 | 202 |
| 2020-06-08 | $27.43 | $27.70 | $27.43 | $27.70 | $26.58 | 1,004 |
| 2020-06-05 | $27.29 | $27.50 | $27.29 | $27.36 | $26.25 | 69,879 |
| 2020-06-04 | $26.84 | $26.84 | $26.73 | $26.76 | $25.67 | 22,013 |
| 2020-06-03 | $26.58 | $26.73 | $26.58 | $26.73 | $25.65 | 5,196 |
| 2020-06-02 | $26.22 | $26.32 | $26.22 | $26.32 | $25.25 | 507 |
| 2020-06-01 | $26.13 | $26.20 | $26.13 | $26.20 | $25.14 | 9,017 |
| 2020-05-29 | $26.00 | $26.25 | $25.99 | $26.25 | $25.18 | 55,528 |
| 2020-05-28 | $26.25 | $26.25 | $26.10 | $26.10 | $25.04 | 3,271 |
| 2020-05-27 | $25.97 | $26.15 | $25.74 | $26.15 | $25.08 | 2,455 |
| 2020-05-26 | $25.76 | $25.82 | $25.62 | $25.62 | $24.58 | 182,468 |
| 2020-05-22 | $25.19 | $25.27 | $25.19 | $25.27 | $24.24 | 502,120 |
| 2020-05-21 | $25.44 | $25.48 | $25.24 | $25.30 | $24.27 | 302,490 |
| 2020-05-20 | $25.58 | $25.58 | $25.46 | $25.46 | $24.43 | 3,070 |
| 2020-05-19 | $25.55 | $25.56 | $25.28 | $25.28 | $24.25 | 24,506 |
| 2020-05-18 | $25.44 | $25.53 | $25.44 | $25.53 | $24.49 | 225,177 |
| 2020-05-15 | $24.83 | $24.83 | $24.83 | $24.83 | $23.82 | 150,031 |
| 2020-05-14 | $24.70 | $24.70 | $24.70 | $24.70 | $23.70 | 309,900 |
| 2020-05-13 | $24.98 | $26.10 | $24.55 | $24.55 | $23.55 | 589,691 |
| 2020-05-12 | $25.04 | $25.04 | $25.04 | $25.04 | $24.02 | 463,312 |
| 2020-05-11 | $25.40 | $25.53 | $25.40 | $25.53 | $24.49 | 626,693 |
ETC 6 Meridian Mega Cap Equity ETF (SIXA) News Headlines
Recent ETC 6 Meridian Mega Cap Equity ETF (SIXA) News
Similar Companies to ETC 6 Meridian Mega Cap Equity ETF (SIXA) 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 | -- | -- | -- |