ETC 6 Meridian Hedged Equity Index Option ETF (SIXH) Exchange: NYSE ARCA
Data as of May 2, 2025
$36.80 ($-0.28) -0.76%
ETC 6 Meridian Hedged Equity Index Option ETF - Daily Information
Click for more stock information on ETC 6 Meridian Hedged Equity Index Option ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $36.05 |
Previous Close | $36.80 |
High | $37.27 |
Low | $36.05 |
Adjusted Open | $36.05 |
Previous Adjusted Close | $36.80 |
Adjusted High | $37.27 |
Adjusted Low | $36.05 |
About ETC 6 Meridian Hedged Equity Index Option ETF (SIXH)
The Fund is an actively managed exchange-traded fund ("ETF") that invests in a portfolio of equity securities while selling call options against market indices or funds. Under normal circumstances, the Fund invests at least 80% of its net assets (plus the amount of any borrowings for investment purposes) in equity securities. The equity securities in which the Fund invests are mainly common stocks. The Fund may invest in equity securities of companies of any capitalization. 6 Meridian LLC (the "Sub-Adviser") employs a strategy pairing a portfolio of equity securities with an index call option writing overlay designed to reduce the exposure of the Fund to broad equity market risk with the goal of providing risk-adjusted returns. Pursuant to this investment strategy, the Sub-Adviser will sell (or write) call options on broad equity market indices or funds representing the basket of common stocks representing such indices. Typically, the Sub-Adviser will seek to write options on the full value of the equity portfolio. The call option writing portion of the strategy attempts to generate income in the form of the premium paid by the buyer of the option, contributing to the Fund's total return. In exchange for this income, the Fund's total return may be reduced relative to a portfolio consisting solely of equity securities in rising markets and may be enhanced relative to the same portfolio in flat or declining markets. In return for the option premium, the Fund gives the purchaser of the call option either the right to buy the security from the Fund at a specified exercise (or strike) price, or the right to receive a cash payment equal to the difference between the value of the security and the exercise price if the value is above the exercise price on or before the expiration date of the option. The Fund will write index call options on broad-based indices. As the seller of an index call option, the Fund receives a premium from the purchaser. The purchaser of the index call option has the right to any appreciation in the value of the index over the exercise price upon the exercise of the call option or the expiration date. If, at expiration, the purchaser exercises the index option sold by the Fund, the Fund will pay the purchaser the difference between the cash value of the index and the exercise price of the index option. The premium, the exercise price and the market value of the index determine the gain or loss realized by the Fund as the seller of the index call option. In constructing the equity portfolio, the Sub-Adviser uses quantitatively-driven methods emphasizing high quality large-capitalization securities. 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. In addition to selling call options, the Fund also may hedge its portfolio through the use of inverse ETFs. 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 Hedged Equity Index Option ETF (SIXH)
Historical Stock Data for ETC 6 Meridian Hedged Equity Index Option ETF (SIXH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $36.05 | $37.27 | $36.05 | $36.80 | $36.80 | 34,694 |
2025-04-10 | $37.37 | $37.45 | $36.65 | $37.08 | $37.08 | 39,903 |
2025-04-09 | $35.63 | $37.44 | $35.37 | $37.44 | $37.44 | 58,644 |
2025-04-08 | $37.29 | $37.31 | $35.48 | $35.81 | $35.81 | 15,408 |
2025-04-07 | $35.13 | $36.55 | $35.00 | $36.07 | $36.07 | 42,086 |
2025-04-04 | $37.87 | $37.87 | $36.50 | $36.51 | $36.51 | 12,918 |
2025-04-03 | $38.85 | $39.02 | $38.54 | $38.54 | $38.54 | 30,451 |
2025-04-02 | $39.21 | $39.21 | $38.90 | $39.06 | $39.06 | 35,027 |
2025-04-01 | $39.45 | $39.45 | $39.01 | $39.17 | $39.17 | 17,717 |
2025-03-31 | $39.00 | $39.27 | $38.97 | $39.27 | $39.27 | 32,185 |
2025-03-28 | $39.06 | $39.06 | $38.80 | $38.86 | $38.86 | 5,107 |
2025-03-27 | $39.70 | $39.70 | $38.99 | $39.02 | $39.02 | 4,588 |
2025-03-26 | $39.11 | $39.11 | $38.90 | $38.97 | $38.87 | 11,797 |
2025-03-25 | $38.77 | $38.80 | $38.75 | $38.75 | $38.75 | 21,966 |
2025-03-24 | $38.84 | $39.01 | $38.72 | $38.80 | $38.80 | 10,834 |
2025-03-21 | $38.85 | $38.92 | $38.65 | $38.81 | $38.81 | 26,495 |
2025-03-20 | $38.69 | $38.93 | $38.69 | $38.88 | $38.88 | 44,197 |
2025-03-19 | $38.63 | $38.90 | $38.63 | $38.87 | $38.87 | 35,094 |
2025-03-18 | $38.71 | $38.77 | $38.64 | $38.67 | $38.67 | 5,687 |
2025-03-17 | $38.64 | $38.95 | $38.64 | $38.86 | $38.86 | 35,638 |
2025-03-14 | $38.21 | $38.51 | $38.21 | $38.51 | $38.51 | 14,342 |
2025-03-13 | $38.09 | $38.32 | $37.86 | $37.90 | $37.90 | 22,657 |
2025-03-12 | $38.19 | $38.24 | $37.89 | $38.08 | $38.08 | 6,898 |
2025-03-11 | $38.55 | $38.55 | $38.07 | $38.14 | $38.14 | 17,546 |
2025-03-10 | $38.95 | $39.28 | $38.68 | $38.96 | $38.96 | 165,968 |
2025-03-07 | $38.98 | $39.20 | $38.82 | $39.18 | $39.18 | 265,940 |
2025-03-06 | $38.83 | $38.85 | $38.61 | $38.81 | $38.81 | 927,119 |
2025-03-05 | $38.84 | $39.07 | $38.64 | $38.98 | $38.98 | 882,935 |
2025-03-04 | $39.12 | $39.22 | $38.77 | $38.79 | $38.79 | 331,613 |
2025-03-03 | $39.84 | $39.84 | $39.34 | $39.45 | $39.45 | 20,728 |
2025-02-28 | $39.18 | $39.50 | $39.12 | $39.49 | $39.49 | 11,668 |
2025-02-27 | $39.22 | $39.31 | $38.99 | $39.00 | $39.00 | 49,531 |
2025-02-26 | $39.75 | $39.75 | $39.13 | $39.17 | $39.11 | 7,778 |
2025-02-25 | $39.35 | $39.39 | $39.29 | $39.39 | $39.33 | 13,907 |
2025-02-24 | $39.37 | $39.60 | $39.22 | $39.22 | $39.16 | 34,197 |
2025-02-21 | $38.90 | $39.38 | $38.90 | $39.21 | $39.16 | 27,111 |
2025-02-20 | $38.86 | $39.04 | $38.81 | $39.04 | $38.98 | 19,362 |
2025-02-19 | $38.81 | $38.89 | $38.75 | $38.86 | $38.81 | 6,008 |
2025-02-18 | $38.60 | $38.73 | $38.60 | $38.72 | $38.67 | 16,771 |
2025-02-14 | $38.61 | $38.73 | $38.60 | $38.60 | $38.54 | 10,835 |
2025-02-13 | $38.52 | $38.64 | $38.50 | $38.62 | $38.57 | 22,918 |
2025-02-12 | $38.84 | $38.84 | $38.40 | $38.50 | $38.44 | 17,693 |
2025-02-11 | $38.38 | $38.59 | $38.32 | $38.58 | $38.52 | 17,404 |
2025-02-10 | $38.08 | $38.32 | $38.08 | $38.31 | $38.25 | 16,349 |
2025-02-07 | $38.27 | $38.31 | $38.19 | $38.22 | $38.22 | 22,166 |
2025-02-06 | $38.14 | $38.20 | $38.12 | $38.20 | $38.20 | 7,710 |
2025-02-05 | $37.93 | $38.01 | $37.93 | $37.99 | $37.99 | 56,234 |
2025-02-04 | $37.82 | $37.87 | $37.73 | $37.77 | $37.77 | 6,772 |
2025-02-03 | $37.58 | $37.96 | $37.58 | $37.89 | $37.89 | 6,479 |
2025-01-31 | $37.77 | $37.77 | $37.74 | $37.74 | $37.74 | 1,335 |
2025-01-30 | $37.82 | $37.94 | $37.82 | $37.90 | $37.90 | 16,937 |
2025-01-29 | $38.01 | $38.06 | $37.90 | $37.99 | $37.91 | 21,861 |
2025-01-28 | $38.07 | $38.09 | $37.83 | $37.86 | $37.78 | 13,914 |
2025-01-27 | $38.08 | $38.32 | $38.08 | $38.32 | $38.23 | 28,505 |
2025-01-24 | $37.42 | $37.59 | $37.38 | $37.50 | $37.50 | 17,140 |
2025-01-23 | $37.35 | $37.47 | $37.31 | $37.37 | $37.37 | 8,837 |
2025-01-22 | $37.41 | $37.41 | $37.22 | $37.25 | $37.25 | 22,726 |
2025-01-21 | $37.38 | $37.49 | $37.32 | $37.37 | $37.37 | 24,155 |
2025-01-17 | $37.14 | $37.27 | $37.14 | $37.20 | $37.20 | 22,384 |
2025-01-16 | $36.95 | $37.04 | $36.92 | $37.03 | $37.03 | 6,446 |
2025-01-15 | $36.97 | $36.99 | $36.94 | $36.99 | $36.99 | 11,652 |
2025-01-14 | $37.14 | $37.14 | $36.54 | $36.74 | $36.74 | 4,196 |
2025-01-13 | $36.46 | $36.61 | $36.43 | $36.61 | $36.61 | 5,140 |
2025-01-10 | $36.37 | $36.45 | $36.34 | $36.37 | $36.37 | 3,966 |
2025-01-08 | $36.45 | $36.63 | $36.45 | $36.63 | $36.63 | 1,375 |
2025-01-07 | $36.64 | $36.64 | $36.60 | $36.60 | $36.60 | 6,850 |
2025-01-06 | $36.75 | $36.75 | $36.66 | $36.67 | $36.67 | 1,409 |
2025-01-03 | $36.84 | $36.91 | $36.80 | $36.80 | $36.80 | 6,915 |
2025-01-02 | $36.85 | $36.85 | $36.76 | $36.77 | $36.77 | 7,419 |
2024-12-31 | $36.71 | $36.71 | $36.66 | $36.70 | $36.70 | 7,180 |
2024-12-30 | $36.70 | $36.70 | $36.54 | $36.65 | $36.65 | 1,615 |
2024-12-27 | $36.93 | $36.95 | $36.92 | $36.95 | $36.95 | 793 |
2024-12-26 | $36.97 | $37.03 | $36.97 | $37.03 | $37.03 | 2,286 |
2024-12-24 | $36.78 | $36.96 | $36.77 | $36.96 | $36.96 | 20,111 |
2024-12-23 | $36.52 | $36.72 | $36.50 | $36.72 | $36.72 | 3,191 |
2024-12-20 | $36.38 | $36.73 | $36.36 | $36.73 | $36.73 | 9,473 |
2024-12-19 | $36.35 | $36.44 | $36.28 | $36.28 | $36.28 | 16,639 |
2024-12-18 | $36.88 | $36.90 | $36.35 | $36.35 | $36.35 | 2,807 |
2024-12-17 | $36.95 | $36.97 | $36.88 | $36.88 | $36.88 | 13,334 |
2024-12-16 | $37.14 | $37.15 | $36.91 | $36.93 | $36.93 | 27,595 |
2024-12-13 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 45 |
2024-12-12 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 77 |
2024-12-11 | $37.44 | $37.44 | $37.28 | $37.28 | $37.28 | 2,476 |
2024-12-10 | $37.41 | $37.62 | $37.41 | $37.47 | $37.47 | 10,638 |
2024-12-09 | $38.18 | $38.18 | $37.56 | $37.56 | $37.56 | 10,455 |
2024-12-06 | $37.82 | $37.83 | $37.74 | $37.81 | $37.81 | 8,697 |
2024-12-05 | $37.71 | $37.84 | $37.69 | $37.83 | $37.83 | 13,816 |
2024-12-04 | $37.62 | $37.76 | $37.62 | $37.69 | $37.69 | 4,064 |
2024-12-03 | $38.11 | $38.11 | $37.81 | $37.81 | $37.81 | 1,803 |
2024-12-02 | $38.29 | $38.29 | $37.83 | $38.01 | $38.01 | 17,565 |
2024-11-29 | $38.06 | $38.10 | $38.02 | $38.05 | $38.05 | 1,831 |
2024-11-27 | $37.86 | $38.11 | $37.86 | $38.07 | $38.07 | 5,290 |
2024-11-26 | $37.86 | $37.93 | $37.85 | $37.93 | $37.93 | 9,387 |
2024-11-25 | $37.95 | $37.98 | $37.94 | $37.98 | $37.98 | 24,743 |
2024-11-22 | $37.68 | $37.85 | $37.68 | $37.85 | $37.85 | 13,920 |
2024-11-21 | $37.54 | $37.63 | $37.54 | $37.58 | $37.58 | 1,912 |
2024-11-20 | $37.33 | $37.39 | $37.30 | $37.39 | $37.39 | 10,149 |
2024-11-19 | $37.56 | $37.56 | $37.48 | $37.52 | $37.52 | 8,930 |
2024-11-18 | $37.69 | $38.07 | $37.67 | $37.75 | $37.75 | 40,233 |
2024-11-15 | $37.58 | $37.59 | $37.54 | $37.59 | $37.59 | 8,344 |
2024-11-14 | $37.63 | $37.64 | $37.58 | $37.59 | $37.59 | 7,003 |
2024-11-13 | $38.36 | $38.36 | $37.48 | $37.50 | $37.50 | 30,841 |
2024-11-12 | $37.42 | $37.47 | $37.41 | $37.43 | $37.43 | 602 |
2024-11-11 | $37.62 | $37.62 | $37.57 | $37.57 | $37.57 | 535 |
2024-11-08 | $37.83 | $37.83 | $37.48 | $37.54 | $37.54 | 7,265 |
2024-11-07 | $37.48 | $37.49 | $37.41 | $37.41 | $37.41 | 5,473 |
2024-11-06 | $37.80 | $37.80 | $37.46 | $37.46 | $37.46 | 37,557 |
2024-11-05 | $37.43 | $37.46 | $37.39 | $37.46 | $37.46 | 968 |
2024-11-04 | $37.77 | $37.77 | $37.27 | $37.27 | $37.27 | 9,192 |
2024-11-01 | $37.44 | $37.46 | $37.30 | $37.30 | $37.30 | 4,922 |
2024-10-31 | $37.42 | $37.52 | $37.39 | $37.45 | $37.45 | 16,023 |
2024-10-30 | $37.24 | $37.28 | $37.24 | $37.28 | $37.28 | 2,959 |
2024-10-29 | $37.50 | $37.50 | $37.30 | $37.30 | $37.30 | 1,136 |
2024-10-28 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 3,151 |
2024-10-25 | $37.75 | $37.75 | $37.35 | $37.35 | $37.35 | 1,535 |
2024-10-24 | $37.63 | $37.63 | $37.53 | $37.54 | $37.54 | 81,986 |
2024-10-23 | $37.64 | $37.74 | $37.62 | $37.71 | $37.66 | 8,538 |
2024-10-22 | $37.35 | $37.60 | $37.35 | $37.60 | $37.55 | 1,482 |
2024-10-21 | $37.57 | $37.57 | $37.52 | $37.52 | $37.47 | 584 |
2024-10-18 | $37.64 | $37.75 | $37.61 | $37.75 | $37.70 | 4,216 |
2024-10-17 | $38.76 | $38.76 | $37.68 | $37.69 | $37.64 | 17,743 |
2024-10-16 | $37.71 | $37.77 | $37.70 | $37.77 | $37.72 | 32,409 |
2024-10-15 | $37.64 | $37.71 | $37.58 | $37.58 | $37.53 | 4,990 |
2024-10-14 | $37.39 | $37.54 | $37.39 | $37.51 | $37.46 | 339 |
2024-10-11 | $37.38 | $37.46 | $37.38 | $37.46 | $37.42 | 797 |
2024-10-10 | $37.33 | $37.33 | $37.25 | $37.25 | $37.20 | 3,864 |
2024-10-09 | $37.29 | $37.36 | $37.29 | $37.35 | $37.30 | 2,369 |
2024-10-08 | $37.12 | $37.17 | $37.11 | $37.16 | $37.11 | 4,115 |
2024-10-07 | $37.14 | $37.14 | $37.14 | $37.14 | $37.10 | 74 |
2024-10-04 | $37.11 | $37.29 | $37.01 | $37.11 | $37.06 | 16,838 |
2024-10-03 | $36.94 | $37.05 | $36.94 | $37.05 | $37.00 | 713 |
2024-10-02 | $37.14 | $37.22 | $37.14 | $37.20 | $37.15 | 2,028 |
2024-10-01 | $37.00 | $37.11 | $36.97 | $37.11 | $37.06 | 2,477 |
2024-09-30 | $37.31 | $37.31 | $37.10 | $37.17 | $37.12 | 3,785 |
2024-09-27 | $37.12 | $37.12 | $37.10 | $37.10 | $37.05 | 1,087 |
2024-09-26 | $37.34 | $37.34 | $37.03 | $37.03 | $36.98 | 4,519 |
2024-09-25 | $37.30 | $37.30 | $36.84 | $37.03 | $36.98 | 48,998 |
2024-09-24 | $37.28 | $37.28 | $37.15 | $37.18 | $37.13 | 2,666 |
2024-09-23 | $37.55 | $37.55 | $37.23 | $37.26 | $37.14 | 37,924 |
2024-09-20 | $37.27 | $37.27 | $37.19 | $37.23 | $37.11 | 1,788 |
2024-09-19 | $37.14 | $37.19 | $37.14 | $37.19 | $37.08 | 1,170 |
2024-09-18 | $37.06 | $37.20 | $37.06 | $37.13 | $37.02 | 6,159 |
2024-09-17 | $37.13 | $37.18 | $37.04 | $37.11 | $36.99 | 29,358 |
2024-09-16 | $36.96 | $37.21 | $36.96 | $37.18 | $37.06 | 23,246 |
2024-09-13 | $36.95 | $37.00 | $36.93 | $37.00 | $37.00 | 1,709 |
2024-09-12 | $36.89 | $36.89 | $36.79 | $36.89 | $36.89 | 7,830 |
2024-09-11 | $36.61 | $36.78 | $36.57 | $36.78 | $36.78 | 8,322 |
2024-09-10 | $36.96 | $36.96 | $36.75 | $36.86 | $36.86 | 6,705 |
2024-09-09 | $36.73 | $37.11 | $36.73 | $37.02 | $37.02 | 3,167 |
2024-09-06 | $36.78 | $36.78 | $36.67 | $36.67 | $36.67 | 7,088 |
2024-09-05 | $37.12 | $37.12 | $36.90 | $37.02 | $37.02 | 3,374 |
2024-09-04 | $37.86 | $37.86 | $37.01 | $37.17 | $37.17 | 14,230 |
2024-09-03 | $37.31 | $37.31 | $37.08 | $37.08 | $37.08 | 3,666 |
2024-08-30 | $37.99 | $37.99 | $36.90 | $37.04 | $37.04 | 24,369 |
2024-08-29 | $36.81 | $37.10 | $36.81 | $37.00 | $37.00 | 29,570 |
2024-08-28 | $36.72 | $36.85 | $36.72 | $36.84 | $36.84 | 1,008 |
2024-08-27 | $36.77 | $36.85 | $36.75 | $36.75 | $36.75 | 8,551 |
2024-08-26 | $36.66 | $36.68 | $36.54 | $36.58 | $36.58 | 3,767 |
2024-08-23 | $36.55 | $36.55 | $36.54 | $36.54 | $36.51 | 727 |
2024-08-22 | $36.55 | $36.55 | $36.39 | $36.44 | $36.41 | 1,018 |
2024-08-21 | $36.36 | $36.36 | $36.25 | $36.31 | $36.28 | 4,572 |
2024-08-20 | $36.24 | $36.29 | $36.24 | $36.26 | $36.23 | 1,515 |
2024-08-19 | $36.22 | $36.41 | $36.22 | $36.36 | $36.33 | 20,355 |
2024-08-16 | $36.95 | $36.95 | $36.05 | $36.30 | $36.27 | 27,485 |
2024-08-15 | $36.35 | $36.36 | $36.19 | $36.25 | $36.22 | 8,301 |
2024-08-14 | $36.25 | $36.28 | $36.24 | $36.28 | $36.25 | 12,390 |
2024-08-13 | $35.96 | $36.18 | $35.96 | $36.18 | $36.15 | 6,053 |
2024-08-12 | $36.20 | $36.20 | $36.03 | $36.03 | $36.01 | 13,237 |
2024-08-09 | $36.34 | $36.34 | $35.83 | $36.13 | $36.10 | 1,113 |
2024-08-08 | $35.98 | $36.04 | $35.91 | $36.04 | $36.01 | 12,148 |
2024-08-07 | $35.86 | $35.86 | $35.48 | $35.48 | $35.46 | 12,207 |
2024-08-06 | $35.37 | $35.85 | $35.37 | $35.48 | $35.45 | 9,110 |
2024-08-05 | $35.15 | $35.51 | $35.13 | $35.38 | $35.35 | 2,205 |
2024-08-02 | $35.94 | $36.04 | $35.63 | $36.01 | $35.98 | 4,293 |
2024-08-01 | $36.10 | $36.28 | $36.04 | $36.24 | $36.21 | 18,497 |
2024-07-31 | $36.20 | $36.36 | $36.17 | $36.17 | $36.15 | 1,465 |
2024-07-30 | $36.61 | $36.61 | $36.11 | $36.23 | $36.20 | 1,531 |
2024-07-29 | $36.09 | $36.27 | $36.09 | $36.19 | $36.16 | 1,727 |
2024-07-26 | $35.99 | $36.27 | $35.99 | $36.05 | $36.03 | 7,120 |
2024-07-25 | $36.01 | $36.10 | $35.84 | $35.84 | $35.84 | 730 |
2024-07-24 | $35.76 | $35.78 | $35.65 | $35.65 | $35.65 | 34,456 |
2024-07-23 | $35.74 | $35.74 | $35.74 | $35.74 | $35.70 | 97 |
2024-07-22 | $35.86 | $35.88 | $35.78 | $35.82 | $35.79 | 7,742 |
2024-07-19 | $35.92 | $35.98 | $35.84 | $35.98 | $35.94 | 6,009 |
2024-07-18 | $36.11 | $36.30 | $36.11 | $36.13 | $36.09 | 6,282 |
2024-07-17 | $36.07 | $36.14 | $36.07 | $36.14 | $36.10 | 12,657 |
2024-07-16 | $35.72 | $35.73 | $35.64 | $35.67 | $35.64 | 26,511 |
2024-07-15 | $35.71 | $35.71 | $35.36 | $35.46 | $35.43 | 1,185 |
2024-07-12 | $35.32 | $35.36 | $35.27 | $35.36 | $35.33 | 2,300 |
2024-07-11 | $35.42 | $35.44 | $35.42 | $35.44 | $35.40 | 757 |
2024-07-10 | $35.22 | $35.22 | $35.18 | $35.20 | $35.17 | 16,296 |
2024-07-09 | $35.40 | $35.44 | $35.22 | $35.24 | $35.20 | 2,795 |
2024-07-08 | $35.51 | $35.51 | $35.21 | $35.21 | $35.17 | 4,677 |
2024-07-05 | $35.20 | $35.29 | $35.20 | $35.28 | $35.24 | 1,906 |
2024-07-03 | $35.28 | $35.29 | $35.23 | $35.29 | $35.26 | 1,921 |
2024-07-02 | $35.47 | $35.47 | $35.38 | $35.38 | $35.35 | 2,100 |
2024-07-01 | $36.34 | $36.34 | $35.51 | $35.51 | $35.47 | 4,457 |
2024-06-28 | $35.38 | $35.59 | $35.38 | $35.58 | $35.58 | 8,130 |
2024-06-27 | $35.40 | $35.46 | $35.36 | $35.43 | $35.43 | 4,687 |
2024-06-26 | $35.46 | $35.48 | $35.41 | $35.48 | $35.48 | 2,949 |
2024-06-25 | $35.64 | $35.64 | $35.50 | $35.50 | $35.50 | 8,447 |
2024-06-24 | $35.61 | $35.77 | $35.61 | $35.75 | $35.75 | 9,634 |
2024-06-21 | $35.55 | $35.55 | $35.45 | $35.49 | $35.43 | 1,315 |
2024-06-20 | $35.38 | $35.60 | $35.36 | $35.45 | $35.45 | 50,224 |
2024-06-18 | $35.23 | $35.25 | $35.22 | $35.22 | $35.22 | 568 |
2024-06-17 | $35.13 | $35.22 | $35.13 | $35.16 | $35.16 | 9,589 |
2024-06-14 | $35.20 | $35.29 | $35.13 | $35.29 | $35.29 | 8,363 |
2024-06-13 | $35.12 | $35.26 | $35.11 | $35.24 | $35.24 | 6,245 |
2024-06-12 | $35.67 | $35.67 | $33.87 | $35.31 | $35.31 | 7,351 |
2024-06-11 | $35.67 | $35.85 | $35.66 | $35.66 | $35.66 | 12,130 |
2024-06-10 | $35.80 | $35.84 | $35.80 | $35.84 | $35.84 | 1,829 |
2024-06-07 | $35.85 | $35.85 | $35.81 | $35.81 | $35.81 | 4,505 |
2024-06-06 | $35.81 | $35.84 | $35.75 | $35.75 | $35.75 | 8,245 |
2024-06-05 | $35.74 | $35.75 | $35.66 | $35.66 | $35.66 | 1,699 |
2024-06-04 | $35.90 | $35.92 | $35.85 | $35.91 | $35.91 | 23,896 |
2024-06-03 | $35.84 | $35.85 | $35.82 | $35.82 | $35.82 | 22,800 |
2024-05-31 | $35.70 | $35.95 | $35.70 | $35.95 | $35.95 | 5,217 |
2024-05-30 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 158 |
2024-05-29 | $35.45 | $35.45 | $35.39 | $35.43 | $35.43 | 2,208 |
2024-05-28 | $35.63 | $35.71 | $35.47 | $35.47 | $35.47 | 1,519 |
2024-05-24 | $35.73 | $35.73 | $35.59 | $35.59 | $35.59 | 3,553 |
2024-05-23 | $35.68 | $35.71 | $35.66 | $35.66 | $35.66 | 12,320 |
2024-05-22 | $35.83 | $35.83 | $35.77 | $35.77 | $35.73 | 924 |
2024-05-21 | $35.98 | $35.98 | $35.80 | $35.83 | $35.78 | 10,466 |
2024-05-20 | $36.09 | $36.09 | $35.81 | $35.83 | $35.79 | 4,944 |
2024-05-17 | $35.92 | $35.95 | $35.92 | $35.95 | $35.91 | 1,129 |
2024-05-16 | $36.00 | $36.00 | $35.84 | $35.88 | $35.84 | 8,262 |
2024-05-15 | $35.84 | $35.88 | $35.84 | $35.88 | $35.83 | 1,225 |
2024-05-14 | $35.89 | $35.93 | $35.85 | $35.87 | $35.83 | 3,025 |
2024-05-13 | $35.77 | $35.90 | $35.77 | $35.88 | $35.84 | 14,757 |
2024-05-10 | $35.88 | $35.90 | $35.88 | $35.90 | $35.86 | 936 |
2024-05-09 | $35.83 | $35.84 | $35.83 | $35.84 | $35.79 | 1,809 |
2024-05-08 | $35.77 | $35.77 | $35.77 | $35.77 | $35.73 | 112 |
2024-05-07 | $35.64 | $35.70 | $35.64 | $35.70 | $35.66 | 998 |
2024-05-06 | $35.56 | $35.56 | $35.52 | $35.52 | $35.48 | 939 |
2024-05-03 | $35.47 | $35.47 | $35.39 | $35.46 | $35.46 | 21,902 |
2024-05-02 | $35.29 | $35.44 | $35.29 | $35.43 | $35.43 | 11,767 |
2024-05-01 | $35.41 | $36.07 | $35.26 | $35.29 | $35.29 | 3,098 |
2024-04-30 | $35.51 | $35.55 | $35.41 | $35.41 | $35.41 | 9,961 |
2024-04-29 | $35.60 | $35.62 | $35.54 | $35.62 | $35.62 | 2,164 |
2024-04-26 | $35.51 | $35.58 | $35.51 | $35.58 | $35.58 | 3,260 |
2024-04-25 | $35.33 | $35.47 | $35.33 | $35.47 | $35.47 | 1,404 |
2024-04-24 | $35.89 | $35.89 | $35.60 | $35.76 | $35.76 | 3,698 |
2024-04-23 | $35.67 | $35.76 | $35.50 | $35.74 | $35.70 | 19,617 |
2024-04-22 | $35.39 | $35.47 | $35.38 | $35.47 | $35.44 | 7,854 |
2024-04-19 | $35.12 | $35.34 | $35.12 | $35.23 | $35.19 | 8,279 |
2024-04-18 | $35.13 | $35.22 | $35.13 | $35.16 | $35.13 | 13,324 |
2024-04-17 | $35.00 | $35.05 | $34.98 | $35.01 | $34.98 | 8,689 |
2024-04-16 | $35.03 | $35.04 | $34.92 | $34.98 | $34.95 | 4,789 |
2024-04-15 | $35.32 | $35.32 | $34.94 | $35.03 | $34.99 | 4,861 |
2024-04-12 | $35.38 | $35.38 | $35.07 | $35.12 | $35.12 | 3,438 |
2024-04-11 | $35.35 | $35.39 | $35.29 | $35.39 | $35.39 | 2,793 |
2024-04-10 | $35.43 | $35.50 | $35.33 | $35.45 | $35.45 | 27,912 |
2024-04-09 | $35.87 | $35.87 | $35.41 | $35.66 | $35.66 | 14,582 |
2024-04-08 | $35.37 | $35.51 | $35.37 | $35.46 | $35.46 | 1,871 |
2024-04-05 | $35.44 | $35.49 | $35.44 | $35.48 | $35.48 | 3,509 |
2024-04-04 | $35.59 | $35.59 | $35.34 | $35.34 | $35.34 | 1,488 |
2024-04-03 | $35.54 | $35.57 | $35.52 | $35.55 | $35.55 | 15,689 |
2024-04-02 | $35.27 | $35.58 | $35.27 | $35.50 | $35.50 | 1,634 |
2024-04-01 | $35.54 | $35.59 | $35.54 | $35.59 | $35.59 | 3,920 |
2024-03-28 | $35.52 | $35.58 | $35.47 | $35.54 | $35.54 | 12,606 |
2024-03-27 | $35.56 | $35.56 | $35.50 | $35.50 | $35.50 | 6,961 |
2024-03-26 | $35.37 | $35.41 | $35.36 | $35.41 | $35.41 | 4,015 |
2024-03-25 | $35.20 | $35.35 | $35.14 | $35.34 | $35.34 | 5,745 |
2024-03-22 | $35.95 | $35.95 | $35.31 | $35.31 | $35.24 | 15,644 |
2024-03-21 | $35.32 | $35.32 | $35.32 | $35.32 | $35.24 | 195 |
2024-03-20 | $35.35 | $35.39 | $35.29 | $35.30 | $35.22 | 5,157 |
2024-03-19 | $35.58 | $35.58 | $35.21 | $35.22 | $35.14 | 8,099 |
2024-03-18 | $35.48 | $35.48 | $35.25 | $35.30 | $35.22 | 9,315 |
2024-03-15 | $35.18 | $35.30 | $35.13 | $35.14 | $35.07 | 15,323 |
2024-03-14 | $35.36 | $35.37 | $35.30 | $35.33 | $35.25 | 11,410 |
2024-03-13 | $35.41 | $35.41 | $35.33 | $35.33 | $35.25 | 4,193 |
2024-03-12 | $35.30 | $35.31 | $35.21 | $35.28 | $35.20 | 22,404 |
2024-03-11 | $35.33 | $35.34 | $35.17 | $35.26 | $35.18 | 25,972 |
2024-03-08 | $35.29 | $35.29 | $35.10 | $35.15 | $35.07 | 4,965 |
2024-03-07 | $35.25 | $35.31 | $35.11 | $35.12 | $35.04 | 2,477 |
2024-03-06 | $35.13 | $35.13 | $35.09 | $35.09 | $35.01 | 7,441 |
2024-03-05 | $35.01 | $35.04 | $34.88 | $34.88 | $34.80 | 19,507 |
2024-03-04 | $35.18 | $35.18 | $34.98 | $34.99 | $34.91 | 1,676 |
2024-03-01 | $34.82 | $34.90 | $34.71 | $34.88 | $34.81 | 23,309 |
2024-02-29 | $35.62 | $35.62 | $34.73 | $34.73 | $34.66 | 2,081 |
2024-02-28 | $35.47 | $35.47 | $34.72 | $34.77 | $34.69 | 50,355 |
2024-02-27 | $34.84 | $34.84 | $34.73 | $34.80 | $34.73 | 11,136 |
2024-02-26 | $34.88 | $34.88 | $34.82 | $34.82 | $34.75 | 3,070 |
2024-02-23 | $35.11 | $35.11 | $34.70 | $34.76 | $34.76 | 20,543 |
2024-02-22 | $34.64 | $34.78 | $34.64 | $34.76 | $34.76 | 669 |
2024-02-21 | $34.59 | $34.62 | $34.59 | $34.62 | $34.62 | 995 |
2024-02-20 | $34.59 | $34.59 | $34.55 | $34.55 | $34.55 | 758 |
2024-02-16 | $34.67 | $34.67 | $34.60 | $34.60 | $34.60 | 479 |
2024-02-15 | $34.69 | $34.69 | $34.57 | $34.63 | $34.63 | 4,626 |
2024-02-14 | $35.01 | $35.01 | $34.40 | $34.58 | $34.58 | 8,934 |
2024-02-13 | $35.00 | $35.00 | $34.57 | $34.66 | $34.66 | 13,242 |
2024-02-12 | $34.54 | $34.60 | $34.54 | $34.57 | $34.57 | 4,843 |
2024-02-09 | $34.55 | $34.55 | $34.44 | $34.53 | $34.53 | 4,366 |
2024-02-08 | $34.57 | $34.61 | $34.52 | $34.55 | $34.55 | 3,607 |
2024-02-07 | $34.27 | $34.49 | $34.27 | $34.44 | $34.44 | 1,125 |
2024-02-06 | $34.31 | $34.39 | $34.31 | $34.32 | $34.32 | 8,809 |
2024-02-05 | $34.30 | $34.42 | $34.30 | $34.35 | $34.35 | 2,952 |
2024-02-02 | $34.62 | $34.62 | $34.31 | $34.31 | $34.31 | 11,702 |
2024-02-01 | $34.35 | $34.35 | $34.29 | $34.29 | $34.29 | 685 |
2024-01-31 | $34.18 | $34.39 | $34.14 | $34.27 | $34.27 | 21,338 |
2024-01-30 | $34.18 | $34.26 | $34.15 | $34.22 | $34.22 | 31,279 |
2024-01-29 | $34.19 | $34.22 | $34.17 | $34.17 | $34.17 | 6,035 |
2024-01-26 | $34.23 | $34.25 | $34.15 | $34.15 | $34.15 | 36,724 |
2024-01-25 | $34.02 | $34.19 | $34.00 | $34.16 | $34.16 | 25,975 |
2024-01-24 | $33.97 | $34.00 | $33.93 | $33.98 | $33.98 | 11,459 |
2024-01-23 | $33.95 | $34.05 | $33.95 | $34.00 | $33.96 | 4,787 |
2024-01-22 | $33.92 | $33.92 | $33.80 | $33.84 | $33.81 | 1,365 |
2024-01-19 | $33.94 | $34.00 | $33.93 | $33.94 | $33.91 | 6,116 |
2024-01-18 | $33.86 | $33.95 | $33.82 | $33.94 | $33.90 | 14,354 |
2024-01-17 | $33.96 | $33.97 | $33.81 | $33.89 | $33.85 | 3,124 |
2024-01-16 | $33.97 | $34.01 | $33.88 | $33.96 | $33.93 | 21,338 |
2024-01-12 | $33.96 | $33.97 | $33.93 | $33.97 | $33.97 | 895 |
2024-01-11 | $33.92 | $33.93 | $33.86 | $33.88 | $33.88 | 2,396 |
2024-01-10 | $33.77 | $33.89 | $33.77 | $33.89 | $33.89 | 4,319 |
2024-01-09 | $33.74 | $33.80 | $33.74 | $33.80 | $33.80 | 2,220 |
2024-01-08 | $33.90 | $33.90 | $33.72 | $33.78 | $33.78 | 3,046 |
2024-01-05 | $33.76 | $33.79 | $33.57 | $33.75 | $33.75 | 26,648 |
2024-01-04 | $33.73 | $33.77 | $33.54 | $33.63 | $33.63 | 7,104 |
2024-01-03 | $33.64 | $33.68 | $33.63 | $33.63 | $33.63 | 1,515 |
2024-01-02 | $33.54 | $33.55 | $33.49 | $33.52 | $33.52 | 12,863 |
2023-12-29 | $33.28 | $33.31 | $33.27 | $33.27 | $33.27 | 4,406 |
2023-12-28 | $33.25 | $33.30 | $33.24 | $33.25 | $33.25 | 3,506 |
2023-12-27 | $33.29 | $33.30 | $33.23 | $33.30 | $33.30 | 10,184 |
2023-12-26 | $33.22 | $33.24 | $33.16 | $33.20 | $33.20 | 13,652 |
2023-12-22 | $33.27 | $33.31 | $33.27 | $33.30 | $33.21 | 9,149 |
2023-12-21 | $33.13 | $33.23 | $33.13 | $33.23 | $33.14 | 1,649 |
2023-12-20 | $33.21 | $33.34 | $33.00 | $33.02 | $32.93 | 43,544 |
2023-12-19 | $33.33 | $33.39 | $33.27 | $33.27 | $33.18 | 6,464 |
2023-12-18 | $33.38 | $33.43 | $33.27 | $33.38 | $33.29 | 8,544 |
2023-12-15 | $33.13 | $33.13 | $33.13 | $33.13 | $33.04 | 22 |
2023-12-14 | $33.12 | $33.19 | $33.06 | $33.07 | $32.98 | 9,760 |
2023-12-13 | $33.16 | $33.18 | $33.13 | $33.13 | $33.04 | 9,429 |
2023-12-12 | $33.17 | $33.22 | $33.17 | $33.18 | $33.10 | 2,306 |
2023-12-11 | $33.19 | $33.19 | $33.13 | $33.14 | $33.05 | 522 |
2023-12-08 | $33.11 | $33.13 | $33.06 | $33.06 | $33.06 | 3,234 |
2023-12-07 | $32.83 | $33.05 | $32.82 | $33.05 | $33.05 | 1,551 |
2023-12-06 | $33.40 | $33.40 | $32.98 | $32.98 | $32.98 | 3,597 |
2023-12-05 | $33.12 | $33.12 | $33.10 | $33.10 | $33.10 | 615 |
2023-12-04 | $33.17 | $33.17 | $33.10 | $33.10 | $33.10 | 1,898 |
2023-12-01 | $33.04 | $33.04 | $32.97 | $32.97 | $32.97 | 9,070 |
2023-11-30 | $32.96 | $32.96 | $32.93 | $32.93 | $32.93 | 13,830 |
2023-11-29 | $32.91 | $32.92 | $32.81 | $32.87 | $32.87 | 31,316 |
2023-11-28 | $32.91 | $32.91 | $32.84 | $32.87 | $32.87 | 22,049 |
2023-11-27 | $32.93 | $32.94 | $32.88 | $32.88 | $32.88 | 3,632 |
2023-11-24 | $32.99 | $33.00 | $32.91 | $32.94 | $32.91 | 3,517 |
2023-11-22 | $32.86 | $32.86 | $32.86 | $32.86 | $32.84 | 127 |
2023-11-21 | $32.88 | $32.88 | $32.84 | $32.85 | $32.82 | 2,515 |
2023-11-20 | $32.85 | $32.85 | $32.81 | $32.84 | $32.82 | 3,108 |
2023-11-17 | $32.99 | $32.99 | $32.84 | $32.88 | $32.85 | 5,377 |
2023-11-16 | $32.77 | $32.78 | $32.77 | $32.78 | $32.76 | 2,589 |
2023-11-15 | $32.87 | $32.87 | $32.87 | $32.87 | $32.84 | 303 |
2023-11-14 | $33.10 | $33.10 | $32.87 | $32.87 | $32.84 | 476 |
2023-11-13 | $32.82 | $32.92 | $32.82 | $32.88 | $32.85 | 1,658 |
2023-11-10 | $32.61 | $32.85 | $32.61 | $32.82 | $32.80 | 11,862 |
2023-11-09 | $32.79 | $32.79 | $32.59 | $32.59 | $32.56 | 4,309 |
2023-11-08 | $32.85 | $32.85 | $32.84 | $32.84 | $32.81 | 204 |
2023-11-07 | $32.79 | $32.83 | $32.79 | $32.83 | $32.80 | 285 |
2023-11-06 | $32.87 | $32.88 | $32.87 | $32.88 | $32.86 | 20,988 |
2023-11-03 | $32.83 | $32.84 | $32.82 | $32.84 | $32.81 | 935 |
2023-11-02 | $32.56 | $32.66 | $32.55 | $32.65 | $32.62 | 3,630 |
2023-11-01 | $31.91 | $32.08 | $31.90 | $31.99 | $31.96 | 2,344 |
2023-10-31 | $31.64 | $31.81 | $31.62 | $31.81 | $31.78 | 4,281 |
2023-10-30 | $31.46 | $31.69 | $31.46 | $31.69 | $31.66 | 806 |
2023-10-27 | $31.49 | $31.49 | $31.08 | $31.18 | $31.18 | 3,909 |
2023-10-26 | $31.76 | $31.76 | $31.54 | $31.54 | $31.54 | 2,273 |
2023-10-25 | $32.04 | $32.04 | $31.90 | $31.90 | $31.86 | 5,799 |
2023-10-24 | $32.17 | $32.18 | $32.17 | $32.18 | $32.18 | 33,517 |
2023-10-23 | $31.83 | $32.05 | $31.83 | $31.86 | $31.86 | 7,352 |
2023-10-20 | $32.15 | $32.15 | $32.02 | $32.02 | $32.02 | 721 |
2023-10-19 | $32.24 | $32.24 | $32.18 | $32.18 | $32.18 | 141 |
2023-10-18 | $32.29 | $32.31 | $32.26 | $32.26 | $32.26 | 967 |
2023-10-17 | $32.24 | $32.39 | $32.24 | $32.38 | $32.38 | 5,091 |
2023-10-16 | $32.26 | $32.34 | $32.26 | $32.34 | $32.34 | 8,008 |
2023-10-13 | $32.16 | $32.16 | $32.05 | $32.11 | $32.11 | 4,717 |
2023-10-12 | $32.06 | $32.11 | $32.06 | $32.11 | $32.11 | 3,769 |
2023-10-11 | $32.09 | $32.16 | $32.09 | $32.16 | $32.16 | 1,169 |
2023-10-10 | $32.13 | $32.26 | $32.13 | $32.16 | $32.16 | 635 |
2023-10-09 | $31.60 | $31.83 | $31.60 | $31.81 | $31.81 | 706 |
2023-10-06 | $31.43 | $31.85 | $31.43 | $31.85 | $31.85 | 1,040 |
2023-10-05 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 4 |
2023-10-04 | $31.63 | $31.71 | $31.63 | $31.70 | $31.70 | 7,268 |
2023-10-03 | $31.70 | $31.70 | $31.69 | $31.69 | $31.69 | 2,348 |
2023-10-02 | $32.01 | $32.01 | $31.88 | $31.97 | $31.97 | 2,222 |
2023-09-29 | $32.17 | $32.17 | $32.07 | $32.07 | $32.07 | 4,682 |
2023-09-28 | $32.05 | $32.17 | $31.77 | $32.14 | $32.14 | 8,037 |
2023-09-27 | $32.12 | $32.12 | $32.00 | $32.00 | $32.00 | 23,725 |
2023-09-26 | $32.08 | $32.11 | $31.73 | $31.79 | $31.79 | 7,936 |
2023-09-25 | $32.28 | $32.32 | $32.28 | $32.32 | $32.32 | 179 |
2023-09-22 | $32.34 | $32.37 | $32.13 | $32.24 | $32.24 | 3,305 |
2023-09-21 | $32.33 | $32.39 | $32.28 | $32.29 | $32.29 | 11,118 |
2023-09-20 | $32.64 | $32.66 | $32.53 | $32.53 | $32.53 | 6,709 |
2023-09-19 | $32.48 | $32.56 | $32.46 | $32.55 | $32.55 | 13,666 |
2023-09-18 | $32.43 | $32.58 | $32.43 | $32.54 | $32.54 | 18,936 |
2023-09-15 | $32.50 | $32.70 | $32.49 | $32.49 | $32.49 | 13,339 |
2023-09-14 | $32.63 | $32.67 | $32.63 | $32.67 | $32.67 | 298 |
2023-09-13 | $32.48 | $32.49 | $32.44 | $32.49 | $32.49 | 960 |
2023-09-12 | $32.65 | $32.65 | $32.56 | $32.56 | $32.56 | 11,931 |
2023-09-11 | $32.47 | $32.58 | $32.47 | $32.55 | $32.55 | 17,345 |
2023-09-08 | $32.40 | $32.42 | $32.38 | $32.38 | $32.38 | 4,783 |
2023-09-07 | $32.25 | $32.38 | $32.20 | $32.21 | $32.21 | 7,234 |
2023-09-06 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 30 |
2023-09-05 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 117 |
2023-09-01 | $32.33 | $32.38 | $32.32 | $32.33 | $32.33 | 14,788 |
2023-08-31 | $32.26 | $32.26 | $32.18 | $32.18 | $32.18 | 550 |
2023-08-30 | $32.24 | $32.25 | $31.82 | $32.15 | $32.15 | 18,855 |
2023-08-29 | $32.25 | $32.28 | $32.25 | $32.27 | $32.27 | 14,058 |
2023-08-28 | $32.22 | $32.23 | $32.16 | $32.23 | $32.23 | 36,189 |
2023-08-25 | $32.16 | $32.19 | $32.09 | $32.19 | $32.15 | 2,487 |
2023-08-24 | $32.17 | $32.17 | $31.91 | $31.91 | $31.88 | 12,935 |
2023-08-23 | $32.08 | $32.08 | $32.00 | $32.02 | $31.98 | 47,478 |
2023-08-22 | $31.98 | $31.98 | $31.98 | $31.98 | $31.94 | 113 |
2023-08-21 | $31.56 | $32.13 | $31.51 | $31.94 | $31.90 | 4,059 |
2023-08-18 | $32.07 | $32.14 | $32.07 | $32.08 | $32.05 | 1,866 |
2023-08-17 | $32.26 | $32.26 | $32.05 | $32.05 | $32.02 | 325 |
2023-08-16 | $32.28 | $32.28 | $31.92 | $32.11 | $32.08 | 2,685 |
2023-08-15 | $32.22 | $32.22 | $32.19 | $32.19 | $32.16 | 55,207 |
2023-08-14 | $32.28 | $32.28 | $32.18 | $32.20 | $32.16 | 12,830 |
2023-08-11 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 496 |
2023-08-10 | $32.18 | $32.24 | $32.12 | $32.12 | $32.12 | 8,738 |
2023-08-09 | $32.25 | $32.25 | $32.09 | $32.13 | $32.13 | 31,351 |
2023-08-08 | $32.10 | $32.10 | $32.06 | $32.06 | $32.06 | 3,138 |
2023-08-07 | $31.89 | $31.91 | $31.85 | $31.91 | $31.91 | 7,412 |
2023-08-04 | $31.75 | $31.75 | $31.70 | $31.74 | $31.74 | 20,378 |
2023-08-03 | $31.51 | $31.70 | $31.51 | $31.59 | $31.59 | 2,234 |
2023-08-02 | $31.70 | $31.70 | $31.47 | $31.59 | $31.59 | 7,017 |
2023-08-01 | $31.71 | $31.78 | $31.63 | $31.73 | $31.73 | 8,210 |
2023-07-31 | $31.69 | $31.83 | $31.69 | $31.77 | $31.77 | 10,056 |
2023-07-28 | $31.69 | $31.69 | $31.66 | $31.66 | $31.66 | 13,538 |
2023-07-27 | $32.61 | $32.61 | $31.80 | $31.80 | $31.80 | 6,266 |
2023-07-26 | $31.73 | $31.73 | $31.67 | $31.67 | $31.66 | 1,784 |
2023-07-25 | $31.92 | $31.92 | $31.70 | $31.70 | $31.69 | 1,079 |
2023-07-24 | $31.64 | $31.77 | $31.64 | $31.73 | $31.71 | 15,297 |
2023-07-21 | $31.78 | $31.87 | $31.69 | $31.69 | $31.68 | 11,374 |
2023-07-20 | $31.63 | $31.65 | $31.38 | $31.38 | $31.37 | 7,156 |
2023-07-19 | $31.63 | $31.63 | $31.35 | $31.36 | $31.35 | 880 |
2023-07-18 | $31.50 | $31.50 | $31.33 | $31.33 | $31.31 | 11,936 |
2023-07-17 | $31.28 | $31.31 | $31.28 | $31.31 | $31.29 | 396 |
2023-07-14 | $31.25 | $31.30 | $31.25 | $31.30 | $31.29 | 134,510 |
2023-07-13 | $31.32 | $31.35 | $31.28 | $31.32 | $31.30 | 53,838 |
2023-07-12 | $31.43 | $31.45 | $31.39 | $31.39 | $31.37 | 1,794 |
2023-07-11 | $31.35 | $31.41 | $31.35 | $31.41 | $31.41 | 1,029 |
2023-07-10 | $31.43 | $31.43 | $31.36 | $31.36 | $31.36 | 1,057 |
2023-07-07 | $31.29 | $31.29 | $31.28 | $31.28 | $31.28 | 290 |
2023-07-06 | $31.35 | $31.35 | $31.28 | $31.29 | $31.29 | 1,071 |
2023-07-05 | $31.43 | $31.48 | $31.40 | $31.47 | $31.47 | 1,445 |
2023-07-03 | $31.53 | $31.53 | $31.50 | $31.50 | $31.50 | 9,767 |
2023-06-30 | $31.46 | $31.47 | $31.33 | $31.34 | $31.34 | 1,471 |
2023-06-29 | $31.31 | $31.42 | $31.31 | $31.42 | $31.42 | 3,437 |
2023-06-28 | $31.10 | $31.24 | $31.10 | $31.24 | $31.24 | 7,272 |
2023-06-27 | $31.27 | $31.61 | $31.26 | $31.31 | $31.31 | 8,958 |
2023-06-26 | $31.23 | $31.33 | $31.23 | $31.33 | $31.23 | 2,546 |
2023-06-23 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 140 |
2023-06-22 | $31.33 | $31.33 | $31.29 | $31.33 | $31.33 | 1,582 |
2023-06-21 | $31.42 | $31.42 | $30.99 | $31.09 | $31.09 | 16,465 |
2023-06-20 | $31.36 | $31.39 | $30.96 | $31.26 | $31.26 | 3,252 |
2023-06-16 | $31.50 | $31.50 | $31.43 | $31.46 | $31.46 | 1,397 |
2023-06-15 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 110 |
2023-06-14 | $31.47 | $31.53 | $31.45 | $31.45 | $31.45 | 9,017 |
2023-06-13 | $31.54 | $31.56 | $31.46 | $31.47 | $31.47 | 1,560 |
2023-06-12 | $31.50 | $31.52 | $31.39 | $31.39 | $31.39 | 31,054 |
2023-06-09 | $31.55 | $31.55 | $31.50 | $31.50 | $31.50 | 1,769 |
2023-06-08 | $31.51 | $31.52 | $31.42 | $31.52 | $31.52 | 38,713 |
2023-06-07 | $31.39 | $31.48 | $31.39 | $31.48 | $31.48 | 1,152 |
2023-06-06 | $31.35 | $31.35 | $31.30 | $31.30 | $31.30 | 7,979 |
2023-06-05 | $31.35 | $31.35 | $31.26 | $31.30 | $31.30 | 1,503 |
2023-06-02 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 171 |
2023-06-01 | $31.33 | $31.33 | $31.30 | $31.30 | $31.30 | 60,903 |
2023-05-31 | $31.29 | $31.33 | $31.29 | $31.33 | $31.33 | 896 |
2023-05-30 | $31.22 | $31.22 | $31.21 | $31.21 | $31.21 | 1,696 |
2023-05-26 | $31.25 | $31.25 | $31.20 | $31.20 | $31.20 | 648 |
2023-05-25 | $31.21 | $31.21 | $31.15 | $31.21 | $31.21 | 837 |
2023-05-24 | $31.46 | $31.46 | $31.43 | $31.44 | $31.39 | 4,356 |
2023-05-23 | $31.44 | $31.50 | $31.44 | $31.48 | $31.44 | 1,362 |
2023-05-22 | $31.36 | $31.36 | $31.36 | $31.36 | $31.32 | 200 |
2023-05-19 | $31.54 | $31.54 | $31.48 | $31.48 | $31.43 | 223 |
2023-05-18 | $31.40 | $31.40 | $31.33 | $31.40 | $31.36 | 25,095 |
2023-05-17 | $31.46 | $31.49 | $31.45 | $31.49 | $31.44 | 2,198 |
2023-05-16 | $31.42 | $31.42 | $31.42 | $31.42 | $31.38 | 867 |
2023-05-15 | $31.61 | $31.61 | $31.61 | $31.61 | $31.56 | 105 |
2023-05-12 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 90 |
2023-05-11 | $31.65 | $31.65 | $31.62 | $31.62 | $31.62 | 2,363 |
2023-05-10 | $31.61 | $31.61 | $31.57 | $31.60 | $31.60 | 1,613 |
2023-05-09 | $31.73 | $31.81 | $31.73 | $31.75 | $31.75 | 11,378 |
2023-05-08 | $31.69 | $31.73 | $31.69 | $31.73 | $31.73 | 170 |
2023-05-05 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 33 |
2023-05-04 | $31.64 | $31.64 | $31.54 | $31.62 | $31.62 | 19,848 |
2023-05-03 | $31.78 | $31.79 | $31.68 | $31.72 | $31.72 | 2,523 |
2023-05-02 | $31.72 | $31.78 | $31.68 | $31.78 | $31.78 | 7,642 |
2023-05-01 | $32.06 | $32.06 | $31.89 | $31.93 | $31.93 | 8,217 |
2023-04-28 | $31.90 | $31.90 | $31.88 | $31.88 | $31.88 | 938 |
2023-04-27 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 152 |
2023-04-26 | $31.96 | $31.96 | $31.86 | $31.86 | $31.86 | 1,344 |
2023-04-25 | $32.14 | $32.14 | $32.09 | $32.09 | $32.09 | 251 |
2023-04-24 | $32.10 | $32.10 | $32.09 | $32.09 | $32.04 | 123 |
2023-04-21 | $32.09 | $32.09 | $31.99 | $32.08 | $32.08 | 723 |
2023-04-20 | $31.92 | $31.98 | $31.92 | $31.98 | $31.98 | 4,689 |
2023-04-19 | $32.14 | $32.17 | $32.09 | $32.14 | $32.14 | 3,242 |
2023-04-18 | $32.08 | $32.13 | $32.07 | $32.08 | $32.08 | 970 |
2023-04-17 | $32.10 | $32.15 | $32.07 | $32.07 | $32.07 | 983 |
2023-04-14 | $32.25 | $32.25 | $32.05 | $32.09 | $32.09 | 4,402 |
2023-04-13 | $31.90 | $32.00 | $31.73 | $31.97 | $31.97 | 1,397 |
2023-04-12 | $31.95 | $32.02 | $31.94 | $32.02 | $32.02 | 23,683 |
2023-04-11 | $32.00 | $32.01 | $31.89 | $31.91 | $31.91 | 3,448 |
2023-04-10 | $31.93 | $31.93 | $31.79 | $31.79 | $31.79 | 1,847 |
2023-04-06 | $32.02 | $32.02 | $31.69 | $31.69 | $31.69 | 27,727 |
2023-04-05 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 70 |
2023-04-04 | $31.48 | $31.48 | $31.39 | $31.46 | $31.46 | 3,778 |
2023-04-03 | $30.87 | $31.63 | $30.87 | $31.58 | $31.58 | 38,393 |
2023-03-31 | $31.31 | $31.31 | $31.23 | $31.24 | $31.24 | 35,313 |
2023-03-30 | $31.32 | $31.32 | $31.31 | $31.31 | $31.31 | 32,541 |
2023-03-29 | $32.71 | $32.71 | $31.24 | $31.30 | $31.30 | 93,305 |
2023-03-28 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 17 |
2023-03-27 | $31.10 | $31.15 | $31.10 | $31.14 | $31.14 | 22,341 |
2023-03-24 | $30.89 | $31.06 | $30.88 | $31.06 | $31.06 | 50,445 |
2023-03-23 | $31.10 | $31.10 | $30.84 | $30.98 | $30.98 | 99,881 |
2023-03-22 | $31.30 | $31.30 | $31.03 | $31.03 | $31.03 | 7,621 |
2023-03-21 | $31.29 | $31.29 | $31.17 | $31.22 | $31.22 | 22,850 |
2023-03-20 | $30.72 | $31.14 | $30.72 | $31.10 | $31.10 | 46,529 |
2023-03-17 | $30.72 | $30.72 | $30.71 | $30.71 | $30.71 | 104,615 |
2023-03-16 | $30.81 | $31.01 | $30.81 | $31.01 | $31.01 | 1,681 |
2023-03-15 | $30.95 | $31.00 | $30.86 | $31.00 | $31.00 | 24,642 |
2023-03-14 | $31.09 | $31.33 | $31.09 | $31.20 | $31.20 | 156,354 |
2023-03-13 | $31.33 | $31.33 | $31.07 | $31.07 | $31.07 | 29,264 |
2023-03-10 | $31.60 | $31.60 | $31.14 | $31.28 | $31.28 | 24,355 |
2023-03-09 | $31.70 | $31.70 | $31.46 | $31.46 | $31.46 | 14,946 |
2023-03-08 | $31.69 | $31.70 | $31.64 | $31.70 | $31.70 | 25,959 |
2023-03-07 | $31.78 | $31.78 | $31.72 | $31.72 | $31.72 | 17,431 |
2023-03-06 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 17 |
2023-03-03 | $31.87 | $31.91 | $31.87 | $31.88 | $31.88 | 3,715 |
2023-03-02 | $31.81 | $31.85 | $31.81 | $31.85 | $31.85 | 28,836 |
2023-03-01 | $31.69 | $31.77 | $31.68 | $31.75 | $31.75 | 52,158 |
2023-02-28 | $31.76 | $31.76 | $31.72 | $31.72 | $31.72 | 43,091 |
2023-02-27 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 133 |
2023-02-24 | $31.72 | $31.80 | $31.72 | $31.79 | $31.79 | 2,114 |
2023-02-23 | $31.82 | $31.85 | $31.74 | $31.85 | $31.85 | 5,696 |
2023-02-22 | $31.99 | $31.99 | $31.85 | $31.85 | $31.80 | 5,171 |
2023-02-21 | $32.03 | $32.04 | $31.95 | $31.95 | $31.90 | 12,189 |
2023-02-17 | $32.11 | $32.18 | $32.11 | $32.18 | $32.18 | 275 |
2023-02-16 | $32.07 | $32.10 | $32.05 | $32.05 | $32.05 | 7,454 |
2023-02-15 | $32.26 | $32.26 | $32.23 | $32.23 | $32.23 | 31,868 |
2023-02-14 | $32.41 | $32.42 | $32.30 | $32.32 | $32.32 | 33,901 |
2023-02-13 | $32.31 | $32.38 | $32.31 | $32.38 | $32.38 | 15,253 |
2023-02-10 | $32.10 | $32.27 | $32.10 | $32.27 | $32.27 | 30,364 |
2023-02-09 | $32.10 | $32.10 | $31.93 | $31.93 | $31.93 | 1,324 |
2023-02-08 | $32.09 | $32.13 | $32.02 | $32.02 | $32.02 | 21,500 |
2023-02-07 | $32.10 | $32.15 | $32.01 | $32.13 | $32.13 | 6,372 |
2023-02-06 | $32.13 | $32.18 | $32.11 | $32.11 | $32.11 | 4,453 |
2023-02-03 | $31.88 | $32.01 | $31.86 | $32.01 | $32.01 | 17,544 |
2023-02-02 | $32.20 | $32.20 | $31.64 | $31.73 | $31.73 | 91,126 |
2023-02-01 | $32.51 | $32.51 | $32.35 | $32.35 | $32.35 | 30,676 |
2023-01-31 | $32.53 | $32.61 | $32.50 | $32.58 | $32.58 | 20,284 |
2023-01-30 | $32.54 | $32.62 | $32.49 | $32.55 | $32.55 | 93,208 |
2023-01-27 | $32.45 | $32.45 | $32.36 | $32.36 | $32.36 | 36,989 |
2023-01-26 | $32.51 | $32.51 | $32.47 | $32.49 | $32.49 | 789 |
2023-01-25 | $32.50 | $32.66 | $32.50 | $32.65 | $32.60 | 3,702 |
2023-01-24 | $32.52 | $32.55 | $32.50 | $32.50 | $32.45 | 1,104 |
2023-01-23 | $32.62 | $32.63 | $32.41 | $32.44 | $32.39 | 2,960 |
2023-01-20 | $32.53 | $32.60 | $32.49 | $32.59 | $32.53 | 10,545 |
2023-01-19 | $32.51 | $32.59 | $32.42 | $32.53 | $32.48 | 6,499 |
2023-01-18 | $32.66 | $32.66 | $32.48 | $32.48 | $32.42 | 516 |
2023-01-17 | $32.90 | $32.90 | $32.81 | $32.81 | $32.76 | 9,341 |
2023-01-13 | $33.02 | $33.04 | $33.00 | $33.00 | $32.95 | 1,108 |
2023-01-12 | $32.87 | $32.87 | $32.87 | $32.87 | $32.82 | 24 |
2023-01-11 | $32.72 | $32.77 | $32.68 | $32.77 | $32.71 | 3,492 |
2023-01-10 | $32.83 | $32.83 | $32.75 | $32.83 | $32.77 | 2,592 |
2023-01-09 | $33.11 | $33.11 | $32.78 | $32.78 | $32.73 | 5,332 |
2023-01-06 | $33.10 | $33.15 | $33.01 | $33.02 | $32.97 | 8,439 |
2023-01-05 | $32.46 | $32.68 | $32.45 | $32.68 | $32.63 | 26,962 |
2023-01-04 | $32.57 | $32.61 | $32.47 | $32.53 | $32.48 | 10,098 |
2023-01-03 | $32.41 | $32.42 | $32.32 | $32.42 | $32.37 | 29,160 |
2022-12-30 | $32.40 | $32.40 | $32.32 | $32.39 | $32.39 | 1,882 |
2022-12-29 | $32.41 | $32.41 | $32.29 | $32.34 | $32.34 | 2,640 |
2022-12-28 | $32.21 | $32.22 | $32.21 | $32.22 | $32.22 | 478 |
2022-12-27 | $32.46 | $32.48 | $32.46 | $32.48 | $32.48 | 1,744 |
2022-12-23 | $32.26 | $32.46 | $32.23 | $32.46 | $32.38 | 1,416 |
2022-12-22 | $32.28 | $32.30 | $32.00 | $32.26 | $32.18 | 11,604 |
2022-12-21 | $33.34 | $33.34 | $32.40 | $32.58 | $32.50 | 6,157 |
2022-12-20 | $32.01 | $32.37 | $32.01 | $32.37 | $32.29 | 9,992 |
2022-12-19 | $32.15 | $32.15 | $31.82 | $32.01 | $31.93 | 53,844 |
2022-12-16 | $32.08 | $32.08 | $31.85 | $32.08 | $32.00 | 2,866 |
2022-12-15 | $32.57 | $32.57 | $32.25 | $32.25 | $32.17 | 804 |
2022-12-14 | $32.46 | $32.56 | $32.46 | $32.56 | $32.48 | 1,028 |
2022-12-13 | $32.44 | $32.45 | $32.33 | $32.34 | $32.26 | 3,452 |
2022-12-12 | $32.20 | $32.20 | $32.19 | $32.20 | $32.12 | 632 |
2022-12-09 | $32.31 | $32.31 | $32.05 | $32.06 | $32.06 | 656 |
2022-12-08 | $32.26 | $32.26 | $32.21 | $32.22 | $32.22 | 459 |
2022-12-07 | $32.33 | $32.33 | $32.21 | $32.26 | $32.26 | 1,442 |
2022-12-06 | $32.20 | $32.20 | $32.14 | $32.14 | $32.14 | 21,235 |
2022-12-05 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 279 |
2022-12-02 | $32.39 | $32.39 | $32.29 | $32.34 | $32.34 | 8,256 |
2022-12-01 | $32.20 | $32.21 | $32.19 | $32.21 | $32.21 | 2,620 |
2022-11-30 | $32.07 | $32.38 | $32.07 | $32.38 | $32.38 | 1,914 |
2022-11-29 | $32.25 | $32.36 | $32.25 | $32.35 | $32.28 | 2,374 |
2022-11-28 | $32.96 | $32.96 | $32.12 | $32.19 | $32.11 | 5,858 |
2022-11-25 | $32.53 | $32.53 | $32.19 | $32.21 | $32.21 | 7,807 |
2022-11-23 | $32.17 | $32.37 | $32.08 | $32.09 | $32.09 | 1,837 |
2022-11-22 | $32.23 | $32.25 | $32.21 | $32.21 | $32.21 | 1,780 |
2022-11-21 | $31.97 | $32.10 | $31.97 | $32.07 | $32.07 | 3,131 |
2022-11-18 | $31.90 | $31.94 | $31.78 | $31.86 | $31.86 | 1,950 |
2022-11-17 | $31.64 | $31.76 | $31.64 | $31.75 | $31.75 | 18,737 |
2022-11-16 | $31.65 | $31.65 | $31.54 | $31.56 | $31.56 | 2,609 |
2022-11-15 | $31.52 | $31.62 | $31.52 | $31.54 | $31.54 | 627 |
2022-11-14 | $31.64 | $31.64 | $31.58 | $31.58 | $31.58 | 244 |
2022-11-11 | $31.44 | $31.49 | $31.44 | $31.49 | $31.49 | 3,740 |
2022-11-10 | $31.58 | $31.59 | $31.58 | $31.58 | $31.58 | 493 |
2022-11-09 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 26 |
2022-11-08 | $31.55 | $31.66 | $31.54 | $31.57 | $31.57 | 203,351 |
2022-11-07 | $31.23 | $31.43 | $31.22 | $31.36 | $31.36 | 7,709 |
2022-11-04 | $31.19 | $31.19 | $31.04 | $31.04 | $31.04 | 9,421 |
2022-11-03 | $30.80 | $30.80 | $30.73 | $30.73 | $30.73 | 4,189 |
2022-11-02 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 9 |
2022-11-01 | $30.90 | $31.05 | $30.90 | $31.05 | $31.05 | 728 |
2022-10-31 | $31.06 | $31.10 | $31.03 | $31.03 | $31.03 | 10,747 |
2022-10-28 | $31.15 | $31.20 | $31.15 | $31.17 | $31.12 | 5,517 |
2022-10-27 | $30.91 | $30.91 | $30.67 | $30.67 | $30.62 | 53,555 |
2022-10-26 | $30.66 | $30.66 | $30.66 | $30.66 | $30.61 | 17 |
2022-10-25 | $30.60 | $30.73 | $30.60 | $30.73 | $30.68 | 1,382 |
2022-10-24 | $30.24 | $30.26 | $30.23 | $30.25 | $30.21 | 2,355 |
2022-10-21 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 683 |
2022-10-20 | $29.21 | $29.21 | $29.19 | $29.21 | $29.21 | 723 |
2022-10-19 | $29.48 | $29.48 | $29.34 | $29.34 | $29.34 | 266 |
2022-10-18 | $29.33 | $29.44 | $29.33 | $29.44 | $29.44 | 4,167 |
2022-10-17 | $29.27 | $29.27 | $29.16 | $29.16 | $29.16 | 2,019 |
2022-10-14 | $28.85 | $28.92 | $28.75 | $28.78 | $28.78 | 6,298 |
2022-10-13 | $28.89 | $29.22 | $28.88 | $29.22 | $29.22 | 1,112 |
2022-10-12 | $28.62 | $28.62 | $28.37 | $28.37 | $28.37 | 4,333 |
2022-10-11 | $28.54 | $28.55 | $28.47 | $28.47 | $28.47 | 1,326 |
2022-10-10 | $28.43 | $28.43 | $28.42 | $28.42 | $28.42 | 35,111 |
2022-10-07 | $28.64 | $28.64 | $28.41 | $28.48 | $28.48 | 4,255 |
2022-10-06 | $29.27 | $29.27 | $29.00 | $29.05 | $29.05 | 3,234 |
2022-10-05 | $29.17 | $29.34 | $29.16 | $29.34 | $29.34 | 4,680 |
2022-10-04 | $29.18 | $29.35 | $29.00 | $29.25 | $29.25 | 10,937 |
2022-10-03 | $28.54 | $28.73 | $28.51 | $28.68 | $28.68 | 1,638 |
2022-09-30 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1 |
2022-09-29 | $28.39 | $28.55 | $28.39 | $28.55 | $28.48 | 1,012 |
2022-09-28 | $28.63 | $28.91 | $28.63 | $28.86 | $28.79 | 36,360 |
2022-09-27 | $28.48 | $28.48 | $28.44 | $28.44 | $28.37 | 1,440 |
2022-09-26 | $28.38 | $28.57 | $28.38 | $28.56 | $28.49 | 5,382 |
2022-09-23 | $28.67 | $28.72 | $28.67 | $28.72 | $28.72 | 4,990 |
2022-09-22 | $29.39 | $29.39 | $29.32 | $29.32 | $29.32 | 1,744 |
2022-09-21 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 68 |
2022-09-20 | $29.53 | $29.54 | $29.40 | $29.47 | $29.47 | 7,101 |
2022-09-19 | $29.58 | $29.70 | $29.56 | $29.70 | $29.70 | 6,956 |
2022-09-16 | $29.49 | $29.65 | $29.49 | $29.65 | $29.65 | 27,712 |
2022-09-15 | $29.52 | $29.56 | $29.51 | $29.56 | $29.56 | 965 |
2022-09-14 | $29.54 | $29.54 | $29.50 | $29.50 | $29.50 | 651 |
2022-09-13 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 775 |
2022-09-12 | $30.02 | $30.02 | $29.72 | $29.74 | $29.74 | 523 |
2022-09-09 | $29.68 | $29.74 | $29.68 | $29.74 | $29.74 | 1,879 |
2022-09-08 | $29.55 | $29.58 | $29.55 | $29.58 | $29.58 | 16,271 |
2022-09-07 | $29.40 | $29.49 | $29.39 | $29.44 | $29.44 | 1,979 |
2022-09-06 | $29.38 | $29.39 | $29.32 | $29.32 | $29.32 | 2,722 |
2022-09-02 | $29.76 | $29.80 | $29.41 | $29.41 | $29.41 | 56,385 |
2022-09-01 | $29.55 | $29.55 | $29.49 | $29.49 | $29.49 | 11,827 |
2022-08-31 | $29.46 | $29.52 | $29.34 | $29.34 | $29.34 | 1,301 |
2022-08-30 | $29.69 | $29.69 | $29.56 | $29.56 | $29.50 | 198 |
2022-08-29 | $29.90 | $30.02 | $29.89 | $29.89 | $29.83 | 1,135 |
2022-08-26 | $30.19 | $30.19 | $30.01 | $30.01 | $29.95 | 570 |
2022-08-25 | $30.32 | $30.35 | $30.24 | $30.35 | $30.29 | 1,505 |
2022-08-24 | $30.20 | $30.20 | $30.16 | $30.19 | $30.13 | 8,726 |
2022-08-23 | $30.27 | $30.27 | $30.17 | $30.18 | $30.12 | 3,139 |
2022-08-22 | $30.22 | $30.22 | $30.14 | $30.15 | $30.09 | 760 |
2022-08-19 | $30.37 | $30.42 | $30.29 | $30.31 | $30.25 | 4,075 |
2022-08-18 | $30.19 | $30.21 | $30.12 | $30.12 | $30.06 | 2,238 |
2022-08-17 | $30.05 | $30.41 | $30.00 | $30.17 | $30.11 | 15,303 |
2022-08-16 | $30.13 | $30.25 | $30.13 | $30.20 | $30.14 | 4,585 |
2022-08-15 | $29.98 | $30.01 | $29.89 | $30.00 | $29.94 | 51,398 |
2022-08-12 | $30.09 | $30.09 | $30.05 | $30.05 | $30.00 | 16,587 |
2022-08-11 | $30.02 | $30.02 | $29.93 | $29.97 | $29.91 | 17,255 |
2022-08-10 | $29.83 | $29.88 | $29.80 | $29.85 | $29.79 | 7,799 |
2022-08-09 | $29.76 | $29.76 | $29.64 | $29.69 | $29.64 | 49,523 |
2022-08-08 | $29.56 | $29.60 | $29.56 | $29.59 | $29.53 | 4,688 |
2022-08-05 | $29.31 | $29.54 | $29.31 | $29.51 | $29.45 | 3,879 |
2022-08-04 | $29.49 | $29.50 | $29.32 | $29.34 | $29.28 | 12,604 |
2022-08-03 | $29.60 | $29.61 | $29.60 | $29.61 | $29.56 | 823 |
2022-08-02 | $29.70 | $29.70 | $29.56 | $29.56 | $29.51 | 12,774 |
2022-08-01 | $29.71 | $29.71 | $29.71 | $29.71 | $29.65 | 27 |
2022-07-29 | $29.63 | $29.67 | $29.63 | $29.67 | $29.61 | 151,970 |
2022-07-28 | $29.84 | $29.85 | $29.82 | $29.82 | $29.69 | 804 |
2022-07-27 | $29.75 | $29.95 | $29.75 | $29.95 | $29.83 | 16,753 |
2022-07-26 | $29.92 | $29.92 | $29.77 | $29.84 | $29.72 | 26,523 |
2022-07-25 | $29.91 | $29.91 | $29.91 | $29.91 | $29.78 | 215 |
2022-07-22 | $29.78 | $29.78 | $29.67 | $29.67 | $29.55 | 8,263 |
2022-07-21 | $29.52 | $29.66 | $29.43 | $29.66 | $29.54 | 1,929 |
2022-07-20 | $29.75 | $29.77 | $29.58 | $29.72 | $29.60 | 3,284 |
2022-07-19 | $29.70 | $29.81 | $29.70 | $29.81 | $29.69 | 5,494 |
2022-07-18 | $29.60 | $29.64 | $29.29 | $29.29 | $29.17 | 2,182 |
2022-07-15 | $29.39 | $29.44 | $29.39 | $29.44 | $29.32 | 21,446 |
2022-07-14 | $28.63 | $28.95 | $28.63 | $28.95 | $28.83 | 7,914 |
2022-07-13 | $29.21 | $29.21 | $29.10 | $29.14 | $29.02 | 10,382 |
2022-07-12 | $29.51 | $29.51 | $29.17 | $29.25 | $29.13 | 14,249 |
2022-07-11 | $29.50 | $29.50 | $29.35 | $29.35 | $29.23 | 8,899 |
2022-07-08 | $29.65 | $29.65 | $29.51 | $29.51 | $29.39 | 7,840 |
2022-07-07 | $29.45 | $29.61 | $29.45 | $29.51 | $29.39 | 2,293 |
2022-07-06 | $29.31 | $29.31 | $28.97 | $29.19 | $29.07 | 3,050 |
2022-07-05 | $28.68 | $29.07 | $28.68 | $29.07 | $28.95 | 689 |
2022-07-01 | $28.97 | $29.35 | $28.97 | $29.35 | $29.23 | 474 |
2022-06-30 | $29.11 | $29.24 | $29.07 | $29.07 | $28.95 | 10,883 |
2022-06-29 | $29.39 | $29.39 | $29.20 | $29.22 | $29.05 | 1,826 |
2022-06-28 | $29.91 | $29.92 | $29.32 | $29.35 | $29.18 | 13,680 |
2022-06-27 | $29.88 | $29.99 | $29.73 | $29.75 | $29.57 | 14,427 |
2022-06-24 | $29.40 | $29.76 | $29.36 | $29.76 | $29.58 | 21,681 |
2022-06-23 | $29.16 | $29.18 | $28.99 | $29.13 | $28.95 | 11,033 |
2022-06-22 | $28.83 | $29.11 | $28.83 | $28.98 | $28.80 | 3,314 |
2022-06-21 | $28.86 | $29.18 | $28.86 | $29.09 | $28.92 | 5,104 |
2022-06-17 | $28.35 | $28.42 | $28.30 | $28.34 | $28.17 | 11,161 |
2022-06-16 | $28.47 | $28.49 | $28.41 | $28.44 | $28.27 | 2,477 |
2022-06-15 | $29.13 | $29.17 | $29.13 | $29.14 | $28.97 | 3,162 |
2022-06-14 | $29.20 | $29.26 | $28.84 | $28.99 | $28.82 | 4,865 |
2022-06-13 | $29.60 | $29.60 | $29.14 | $29.14 | $28.96 | 15,927 |
2022-06-10 | $30.16 | $30.16 | $30.15 | $30.15 | $29.97 | 8,876 |
2022-06-09 | $31.13 | $31.13 | $30.66 | $30.66 | $30.47 | 4,629 |
2022-06-08 | $31.47 | $31.47 | $31.18 | $31.18 | $30.99 | 12,854 |
2022-06-07 | $31.25 | $31.53 | $31.25 | $31.51 | $31.32 | 27,474 |
2022-06-06 | $31.21 | $31.21 | $31.21 | $31.21 | $31.02 | 60 |
2022-06-03 | $31.36 | $31.41 | $31.22 | $31.22 | $31.03 | 11,680 |
2022-06-02 | $31.06 | $31.40 | $30.97 | $31.40 | $31.21 | 463 |
2022-06-01 | $31.06 | $31.32 | $31.05 | $31.23 | $31.04 | 11,572 |
2022-05-31 | $31.53 | $31.53 | $31.40 | $31.40 | $31.21 | 2,571 |
2022-05-27 | $31.50 | $31.63 | $31.46 | $31.63 | $31.37 | 678 |
2022-05-26 | $31.34 | $31.37 | $31.27 | $31.28 | $31.02 | 8,306 |
2022-05-25 | $31.01 | $31.01 | $31.01 | $31.01 | $30.75 | 110 |
2022-05-24 | $30.38 | $30.66 | $30.28 | $30.62 | $30.36 | 46,714 |
2022-05-23 | $30.34 | $30.67 | $30.34 | $30.51 | $30.26 | 2,627 |
2022-05-20 | $30.20 | $30.20 | $30.20 | $30.20 | $29.95 | 193 |
2022-05-19 | $30.03 | $30.09 | $30.03 | $30.09 | $29.84 | 1,428 |
2022-05-18 | $30.84 | $30.84 | $30.34 | $30.34 | $30.09 | 7,768 |
2022-05-17 | $31.10 | $31.45 | $31.10 | $31.25 | $30.99 | 7,271 |
2022-05-16 | $30.84 | $31.00 | $30.84 | $30.96 | $30.70 | 1,658 |
2022-05-13 | $30.78 | $30.78 | $30.78 | $30.78 | $30.52 | 134 |
2022-05-12 | $30.20 | $30.29 | $30.03 | $30.29 | $30.04 | 3,125 |
2022-05-11 | $30.20 | $30.20 | $30.20 | $30.20 | $29.94 | 17 |
2022-05-10 | $30.70 | $30.71 | $30.35 | $30.38 | $30.13 | 5,137 |
2022-05-09 | $30.79 | $30.79 | $30.44 | $30.44 | $30.19 | 683 |
2022-05-06 | $30.79 | $31.01 | $30.66 | $31.01 | $30.76 | 4,740 |
2022-05-05 | $31.15 | $31.15 | $31.01 | $31.01 | $30.75 | 245 |
2022-05-04 | $30.87 | $31.67 | $30.87 | $31.67 | $31.40 | 8,009 |
2022-05-03 | $30.91 | $30.92 | $30.83 | $30.83 | $30.58 | 11,040 |
2022-05-02 | $30.49 | $30.60 | $30.49 | $30.60 | $30.35 | 315 |
2022-04-29 | $31.22 | $31.22 | $30.50 | $30.50 | $30.25 | 826 |
2022-04-28 | $31.14 | $31.51 | $31.14 | $31.51 | $31.22 | 3,104 |
2022-04-27 | $31.11 | $31.14 | $30.93 | $30.93 | $30.64 | 2,981 |
2022-04-26 | $30.94 | $30.94 | $30.94 | $30.94 | $30.65 | 9 |
2022-04-25 | $30.95 | $30.95 | $30.95 | $30.95 | $30.66 | 163 |
2022-04-22 | $31.77 | $31.77 | $31.37 | $31.37 | $31.08 | 686 |
2022-04-21 | $32.20 | $32.20 | $31.99 | $31.99 | $31.69 | 652 |
2022-04-20 | $32.11 | $32.16 | $32.07 | $32.07 | $31.77 | 7,880 |
2022-04-19 | $31.88 | $31.89 | $31.84 | $31.87 | $31.58 | 2,334 |
2022-04-18 | $31.78 | $31.78 | $31.78 | $31.78 | $31.49 | 16 |
2022-04-14 | $31.84 | $31.84 | $31.76 | $31.76 | $31.47 | 2,390 |
2022-04-13 | $31.58 | $31.73 | $31.54 | $31.64 | $31.35 | 6,488 |
2022-04-12 | $31.67 | $31.67 | $31.50 | $31.50 | $31.21 | 25,265 |
2022-04-11 | $31.59 | $31.68 | $31.48 | $31.48 | $31.19 | 1,631 |
2022-04-08 | $31.67 | $31.67 | $31.64 | $31.65 | $31.35 | 14,387 |
2022-04-07 | $31.23 | $31.39 | $31.23 | $31.39 | $31.10 | 12,072 |
2022-04-06 | $31.12 | $31.23 | $31.12 | $31.19 | $30.90 | 9,018 |
2022-04-05 | $30.97 | $31.02 | $30.88 | $30.88 | $30.59 | 13,078 |
2022-04-04 | $30.78 | $30.85 | $30.78 | $30.81 | $30.52 | 14,650 |
2022-04-01 | $30.90 | $30.90 | $30.90 | $30.90 | $30.61 | 52 |
2022-03-31 | $30.84 | $30.89 | $30.76 | $30.76 | $30.48 | 1,546 |
2022-03-30 | $30.92 | $30.94 | $30.92 | $30.94 | $30.58 | 794 |
2022-03-29 | $31.00 | $31.00 | $30.92 | $30.92 | $30.56 | 20,073 |
2022-03-28 | $31.02 | $31.07 | $30.97 | $31.07 | $30.70 | 1,416 |
2022-03-25 | $31.19 | $31.19 | $31.19 | $31.19 | $30.83 | 7 |
2022-03-24 | $31.10 | $31.10 | $31.06 | $31.06 | $30.69 | 380 |
2022-03-23 | $31.12 | $31.12 | $30.98 | $30.98 | $30.62 | 9,599 |
2022-03-22 | $31.11 | $31.11 | $31.05 | $31.08 | $30.72 | 3,907 |
2022-03-21 | $31.16 | $31.16 | $31.00 | $31.08 | $30.72 | 3,851 |
2022-03-18 | $30.88 | $31.06 | $30.88 | $31.06 | $30.69 | 1,668 |
2022-03-17 | $30.58 | $30.85 | $30.55 | $30.85 | $30.49 | 4,026 |
2022-03-16 | $30.47 | $30.47 | $30.40 | $30.42 | $30.06 | 1,666 |
2022-03-15 | $30.07 | $30.07 | $30.07 | $30.07 | $29.71 | 5,070 |
2022-03-14 | $29.89 | $29.89 | $29.74 | $29.74 | $29.39 | 2,131 |
2022-03-11 | $29.96 | $29.99 | $29.71 | $29.71 | $29.36 | 8,509 |
2022-03-10 | $29.70 | $29.95 | $29.70 | $29.95 | $29.59 | 32,877 |
2022-03-09 | $30.18 | $30.18 | $30.06 | $30.06 | $29.71 | 11,084 |
2022-03-08 | $30.10 | $30.11 | $29.68 | $29.68 | $29.33 | 2,476 |
2022-03-07 | $29.95 | $29.95 | $29.95 | $29.95 | $29.60 | 81 |
2022-03-04 | $30.17 | $30.36 | $30.15 | $30.36 | $30.00 | 11,315 |
2022-03-03 | $30.37 | $30.37 | $30.37 | $30.37 | $30.02 | 153 |
2022-03-02 | $30.38 | $30.41 | $30.38 | $30.38 | $30.02 | 8,436 |
2022-03-01 | $29.94 | $29.94 | $29.77 | $29.78 | $29.43 | 9,231 |
2022-02-28 | $30.07 | $30.16 | $30.07 | $30.16 | $29.80 | 237 |
2022-02-25 | $30.19 | $30.39 | $30.19 | $30.39 | $30.00 | 3,717 |
2022-02-24 | $29.11 | $29.60 | $29.01 | $29.60 | $29.22 | 16,271 |
2022-02-23 | $30.09 | $30.23 | $29.62 | $29.83 | $29.45 | 10,030 |
2022-02-22 | $30.26 | $30.26 | $30.10 | $30.10 | $29.71 | 21,150 |
2022-02-18 | $30.43 | $30.43 | $30.36 | $30.36 | $29.97 | 15,136 |
2022-02-17 | $30.57 | $30.57 | $30.44 | $30.44 | $30.05 | 2,025 |
2022-02-16 | $30.72 | $30.72 | $30.72 | $30.72 | $30.33 | 90 |
2022-02-15 | $30.61 | $30.61 | $30.57 | $30.57 | $30.18 | 2,717 |
2022-02-14 | $30.39 | $30.39 | $29.86 | $30.28 | $29.89 | 3,506 |
2022-02-11 | $30.84 | $30.84 | $30.65 | $30.65 | $30.26 | 4,533 |
2022-02-10 | $30.88 | $30.88 | $30.66 | $30.66 | $30.27 | 2,870 |
2022-02-09 | $30.81 | $30.81 | $30.78 | $30.81 | $30.42 | 2,644 |
2022-02-08 | $30.92 | $30.92 | $30.92 | $30.92 | $30.52 | 1,027 |
2022-02-07 | $30.70 | $30.76 | $30.70 | $30.76 | $30.36 | 9,015 |
2022-02-04 | $30.66 | $30.76 | $30.66 | $30.71 | $30.32 | 102,225 |
2022-02-03 | $30.75 | $30.75 | $30.75 | $30.75 | $30.35 | 120 |
2022-02-02 | $30.91 | $30.91 | $30.91 | $30.91 | $30.52 | 117 |
2022-02-01 | $30.91 | $30.91 | $30.65 | $30.83 | $30.44 | 1,705 |
2022-01-31 | $30.50 | $30.73 | $30.50 | $30.73 | $30.34 | 5,766 |
2022-01-28 | $30.31 | $30.54 | $30.31 | $30.54 | $30.15 | 13,152 |
2022-01-27 | $30.53 | $30.53 | $30.24 | $30.24 | $29.84 | 5,768 |
2022-01-26 | $30.51 | $30.62 | $30.24 | $30.24 | $29.84 | 12,312 |
2022-01-25 | $29.99 | $30.65 | $29.99 | $30.65 | $30.25 | 17,586 |
2022-01-24 | $29.75 | $30.57 | $29.52 | $30.38 | $29.98 | 11,008 |
2022-01-21 | $30.65 | $30.84 | $30.40 | $30.40 | $30.00 | 24,027 |
2022-01-20 | $31.00 | $31.19 | $30.65 | $30.65 | $30.25 | 15,957 |
2022-01-19 | $31.20 | $31.32 | $31.03 | $31.03 | $30.62 | 6,424 |
2022-01-18 | $31.39 | $31.41 | $31.27 | $31.28 | $30.87 | 9,267 |
2022-01-14 | $31.68 | $31.68 | $31.68 | $31.68 | $31.27 | 154 |
2022-01-13 | $31.75 | $32.07 | $31.63 | $31.64 | $31.23 | 19,138 |
2022-01-12 | $31.62 | $31.65 | $31.62 | $31.64 | $31.22 | 7,070 |
2022-01-11 | $31.49 | $31.65 | $31.49 | $31.65 | $31.24 | 6,303 |
2022-01-10 | $31.28 | $31.55 | $31.28 | $31.55 | $31.14 | 2,140 |
2022-01-07 | $31.38 | $31.46 | $31.38 | $31.46 | $31.05 | 2,662 |
2022-01-06 | $31.26 | $31.31 | $31.26 | $31.31 | $30.91 | 863 |
2022-01-05 | $31.47 | $31.47 | $31.26 | $31.26 | $30.85 | 12,359 |
2022-01-04 | $31.30 | $31.30 | $31.30 | $31.30 | $30.89 | 128 |
2022-01-03 | $31.03 | $31.11 | $30.99 | $31.11 | $30.71 | 4,770 |
2021-12-31 | $30.97 | $30.97 | $30.97 | $30.97 | $30.56 | 82 |
2021-12-30 | $30.92 | $30.95 | $30.92 | $30.95 | $30.55 | 221 |
2021-12-29 | $30.92 | $31.00 | $30.87 | $31.00 | $30.59 | 7,424 |
2021-12-28 | $30.90 | $30.90 | $30.80 | $30.88 | $30.47 | 1,587 |
2021-12-27 | $30.90 | $30.91 | $30.83 | $30.91 | $30.43 | 2,180 |
2021-12-23 | $30.81 | $30.84 | $30.80 | $30.83 | $30.35 | 2,041 |
2021-12-22 | $30.57 | $30.65 | $30.57 | $30.65 | $30.18 | 9,133 |
2021-12-21 | $30.53 | $30.53 | $30.49 | $30.51 | $30.04 | 5,323 |
2021-12-20 | $30.30 | $30.39 | $30.30 | $30.39 | $29.92 | 111 |
2021-12-17 | $30.64 | $30.64 | $30.61 | $30.61 | $30.14 | 5,139 |
2021-12-16 | $30.98 | $31.00 | $30.88 | $30.96 | $30.49 | 147,015 |
2021-12-15 | $30.57 | $30.85 | $30.57 | $30.80 | $30.33 | 1,745 |
2021-12-14 | $30.49 | $30.49 | $30.44 | $30.44 | $29.98 | 9,927 |
2021-12-13 | $30.26 | $30.43 | $30.26 | $30.37 | $29.91 | 4,455 |
2021-12-10 | $30.27 | $30.37 | $30.27 | $30.37 | $29.91 | 2,077 |
2021-12-09 | $30.14 | $30.14 | $30.13 | $30.13 | $29.66 | 3,791 |
2021-12-08 | $30.02 | $30.07 | $30.02 | $30.07 | $29.61 | 19,077 |
2021-12-07 | $30.16 | $30.16 | $30.11 | $30.11 | $29.65 | 5,275 |
2021-12-06 | $29.98 | $29.99 | $29.96 | $29.96 | $29.50 | 23,462 |
2021-12-03 | $29.67 | $29.76 | $29.67 | $29.76 | $29.30 | 15,457 |
2021-12-02 | $29.89 | $30.01 | $29.69 | $29.69 | $29.23 | 6,575 |
2021-12-01 | $30.14 | $30.14 | $29.46 | $29.46 | $29.01 | 1,777 |
2021-11-30 | $29.76 | $29.78 | $29.56 | $29.56 | $29.10 | 40,357 |
2021-11-29 | $30.08 | $30.21 | $30.08 | $30.13 | $29.60 | 3,097 |
2021-11-26 | $29.97 | $30.11 | $29.97 | $30.08 | $29.55 | 659 |
2021-11-24 | $30.41 | $30.46 | $30.40 | $30.43 | $29.89 | 1,782 |
2021-11-23 | $30.50 | $30.50 | $30.46 | $30.46 | $29.92 | 1,986 |
2021-11-22 | $30.44 | $30.44 | $30.34 | $30.34 | $29.81 | 274 |
2021-11-19 | $30.15 | $30.15 | $30.13 | $30.13 | $29.60 | 16,649 |
2021-11-18 | $30.39 | $30.39 | $30.33 | $30.33 | $29.80 | 172 |
2021-11-17 | $30.39 | $30.53 | $30.39 | $30.53 | $29.99 | 1,768 |
2021-11-16 | $30.60 | $30.66 | $30.46 | $30.55 | $30.01 | 7,310 |
2021-11-15 | $30.58 | $30.60 | $30.51 | $30.55 | $30.01 | 3,293 |
2021-11-12 | $30.55 | $30.55 | $30.48 | $30.49 | $29.96 | 5,673 |
2021-11-11 | $30.91 | $30.91 | $30.56 | $30.62 | $30.08 | 9,744 |
2021-11-10 | $30.61 | $30.79 | $30.50 | $30.56 | $30.02 | 5,177 |
2021-11-09 | $30.55 | $30.57 | $30.28 | $30.34 | $29.81 | 3,692 |
2021-11-08 | $30.33 | $30.36 | $30.33 | $30.34 | $29.81 | 1,121 |
2021-11-05 | $30.47 | $30.47 | $30.42 | $30.42 | $29.88 | 624 |
2021-11-04 | $30.50 | $30.50 | $30.35 | $30.44 | $29.90 | 5,516 |
2021-11-03 | $30.95 | $30.95 | $30.59 | $30.60 | $30.06 | 4,335 |
2021-11-02 | $30.30 | $30.43 | $30.30 | $30.42 | $29.88 | 2,601 |
2021-11-01 | $30.13 | $30.27 | $30.13 | $30.27 | $29.73 | 468 |
2021-10-29 | $30.31 | $30.31 | $30.23 | $30.23 | $29.69 | 124 |
2021-10-28 | $30.32 | $30.32 | $30.26 | $30.28 | $29.75 | 2,078 |
2021-10-27 | $31.22 | $31.22 | $30.25 | $30.25 | $29.72 | 4,585 |
2021-10-26 | $30.53 | $30.55 | $30.46 | $30.55 | $30.01 | 2,343 |
2021-10-25 | $30.63 | $30.63 | $30.55 | $30.55 | $30.01 | 13,469 |
2021-10-22 | $30.64 | $30.64 | $30.62 | $30.62 | $30.08 | 291 |
2021-10-21 | $30.61 | $30.61 | $30.51 | $30.51 | $29.98 | 5,930 |
2021-10-20 | $30.64 | $30.74 | $30.57 | $30.69 | $30.15 | 4,261 |
2021-10-19 | $30.49 | $30.56 | $30.47 | $30.53 | $29.99 | 1,772 |
2021-10-18 | $30.53 | $30.56 | $30.44 | $30.44 | $29.91 | 701 |
2021-10-15 | $30.50 | $30.55 | $30.49 | $30.52 | $29.98 | 4,837 |
2021-10-14 | $30.32 | $30.42 | $30.32 | $30.42 | $29.88 | 630 |
2021-10-13 | $30.48 | $30.48 | $30.13 | $30.13 | $29.60 | 337 |
2021-10-12 | $30.19 | $30.23 | $30.12 | $30.12 | $29.58 | 3,561 |
2021-10-11 | $30.59 | $30.59 | $30.17 | $30.17 | $29.64 | 320 |
2021-10-08 | $30.31 | $30.31 | $30.25 | $30.25 | $29.72 | 3,268 |
2021-10-07 | $30.40 | $30.40 | $30.19 | $30.19 | $29.66 | 14,427 |
2021-10-06 | $29.85 | $30.06 | $29.85 | $30.06 | $29.53 | 1,048 |
2021-10-05 | $30.15 | $30.15 | $30.03 | $30.03 | $29.50 | 2,709 |
2021-10-04 | $29.73 | $29.76 | $29.69 | $29.69 | $29.17 | 1,360 |
2021-10-01 | $29.81 | $29.91 | $29.81 | $29.91 | $29.39 | 34,085 |
2021-09-30 | $30.16 | $30.17 | $29.68 | $29.68 | $29.16 | 2,347 |
2021-09-29 | $30.27 | $30.31 | $30.21 | $30.21 | $29.62 | 1,347 |
2021-09-28 | $30.39 | $30.39 | $29.91 | $30.05 | $29.46 | 28,300 |
2021-09-27 | $30.49 | $30.49 | $30.49 | $30.49 | $29.89 | 118 |
2021-09-24 | $30.41 | $30.41 | $30.41 | $30.41 | $29.81 | 101 |
2021-09-23 | $30.40 | $30.56 | $30.40 | $30.41 | $29.82 | 3,655 |
2021-09-22 | $29.90 | $30.22 | $29.90 | $30.04 | $29.45 | 7,141 |
2021-09-21 | $30.03 | $30.03 | $29.88 | $29.88 | $29.30 | 879 |
2021-09-20 | $29.55 | $29.57 | $29.53 | $29.57 | $28.99 | 866 |
2021-09-17 | $30.31 | $30.31 | $30.29 | $30.29 | $29.69 | 5,177 |
2021-09-16 | $30.37 | $30.47 | $30.37 | $30.47 | $29.87 | 1,711 |
2021-09-15 | $30.49 | $30.52 | $30.48 | $30.52 | $29.92 | 5,308 |
2021-09-14 | $30.41 | $30.41 | $30.29 | $30.29 | $29.69 | 1,779 |
2021-09-13 | $30.57 | $30.57 | $30.40 | $30.52 | $29.92 | 4,568 |
2021-09-10 | $30.61 | $30.64 | $30.47 | $30.47 | $29.87 | 4,077 |
2021-09-09 | $30.57 | $30.60 | $30.45 | $30.50 | $29.90 | 11,434 |
2021-09-08 | $30.65 | $30.69 | $30.59 | $30.67 | $30.07 | 5,281 |
2021-09-07 | $30.80 | $30.80 | $30.77 | $30.77 | $30.16 | 524 |
2021-09-03 | $30.79 | $30.95 | $30.79 | $30.85 | $30.25 | 2,439 |
2021-09-02 | $30.91 | $30.91 | $30.89 | $30.89 | $30.29 | 921 |
2021-09-01 | $30.84 | $30.84 | $30.84 | $30.84 | $30.23 | 99 |
2021-08-31 | $31.05 | $31.05 | $30.88 | $31.02 | $30.41 | 2,391 |
2021-08-30 | $31.09 | $31.09 | $31.05 | $31.07 | $30.41 | 638 |
2021-08-27 | $31.18 | $31.18 | $31.18 | $31.18 | $30.53 | 42 |
2021-08-26 | $31.09 | $31.09 | $31.04 | $31.04 | $30.39 | 381 |
2021-08-25 | $31.40 | $31.40 | $31.07 | $31.15 | $30.49 | 979 |
2021-08-24 | $31.01 | $31.01 | $31.01 | $31.01 | $30.35 | 129 |
2021-08-23 | $31.10 | $31.13 | $31.05 | $31.05 | $30.39 | 15,299 |
2021-08-20 | $30.94 | $30.94 | $30.93 | $30.93 | $30.28 | 1,062 |
2021-08-19 | $30.69 | $30.69 | $30.69 | $30.69 | $30.04 | 89 |
2021-08-18 | $31.07 | $31.10 | $30.79 | $30.79 | $30.15 | 4,745 |
2021-08-17 | $31.02 | $31.05 | $30.89 | $31.05 | $30.40 | 2,128 |
2021-08-16 | $31.00 | $31.22 | $31.00 | $31.22 | $30.57 | 3,254 |
2021-08-13 | $31.17 | $31.17 | $31.13 | $31.13 | $30.48 | 4,923 |
2021-08-12 | $31.23 | $31.23 | $31.08 | $31.12 | $30.46 | 418 |
2021-08-11 | $31.09 | $31.12 | $31.05 | $31.10 | $30.44 | 14,070 |
2021-08-10 | $30.94 | $31.01 | $30.94 | $30.95 | $30.30 | 11,106 |
2021-08-09 | $30.75 | $30.77 | $30.72 | $30.72 | $30.07 | 12,185 |
2021-08-06 | $30.69 | $30.69 | $30.65 | $30.68 | $30.03 | 336 |
2021-08-05 | $30.60 | $30.60 | $30.50 | $30.52 | $29.88 | 16,794 |
2021-08-04 | $30.48 | $30.48 | $30.42 | $30.42 | $29.78 | 4,581 |
2021-08-03 | $30.58 | $30.60 | $30.58 | $30.60 | $29.96 | 3,594 |
2021-08-02 | $30.38 | $30.40 | $30.32 | $30.32 | $29.68 | 1,648 |
2021-07-30 | $30.32 | $30.32 | $30.26 | $30.27 | $29.63 | 11,465 |
2021-07-29 | $30.39 | $30.42 | $30.39 | $30.42 | $29.75 | 1,171 |
2021-07-28 | $30.33 | $30.36 | $30.32 | $30.32 | $29.65 | 480 |
2021-07-27 | $30.29 | $30.35 | $30.28 | $30.35 | $29.68 | 21,573 |
2021-07-26 | $30.30 | $30.37 | $30.30 | $30.33 | $29.66 | 3,181 |
2021-07-23 | $30.35 | $30.38 | $30.33 | $30.34 | $29.66 | 5,363 |
2021-07-22 | $30.29 | $30.29 | $30.27 | $30.27 | $29.60 | 24,634 |
2021-07-21 | $30.31 | $30.34 | $30.30 | $30.33 | $29.66 | 4,291 |
2021-07-20 | $30.16 | $30.23 | $30.09 | $30.13 | $29.46 | 6,291 |
2021-07-19 | $29.83 | $29.92 | $29.82 | $29.92 | $29.26 | 1,983 |
2021-07-16 | $30.15 | $30.20 | $30.09 | $30.11 | $29.44 | 4,359 |
2021-07-15 | $30.18 | $30.25 | $30.18 | $30.25 | $29.58 | 3,764 |
2021-07-14 | $30.47 | $30.47 | $30.11 | $30.17 | $29.50 | 4,582 |
2021-07-13 | $30.09 | $30.15 | $30.09 | $30.11 | $29.44 | 11,157 |
2021-07-12 | $30.19 | $30.21 | $30.14 | $30.18 | $29.51 | 18,237 |
2021-07-09 | $30.21 | $30.21 | $30.11 | $30.11 | $29.44 | 554 |
2021-07-08 | $29.83 | $29.90 | $29.82 | $29.82 | $29.16 | 6,533 |
2021-07-07 | $29.94 | $29.95 | $29.91 | $29.95 | $29.29 | 6,862 |
2021-07-06 | $29.87 | $29.91 | $29.82 | $29.91 | $29.24 | 1,035 |
2021-07-02 | $30.07 | $30.07 | $30.00 | $30.00 | $29.33 | 1,893 |
2021-07-01 | $30.00 | $30.04 | $29.99 | $29.99 | $29.32 | 21,685 |
2021-06-30 | $29.93 | $29.98 | $29.93 | $29.98 | $29.32 | 2,495 |
2021-06-29 | $29.88 | $29.92 | $29.88 | $29.91 | $29.22 | 932 |
2021-06-28 | $29.95 | $30.02 | $29.93 | $29.97 | $29.27 | 13,227 |
2021-06-25 | $29.91 | $29.94 | $29.91 | $29.94 | $29.25 | 2,958 |
2021-06-24 | $29.90 | $29.93 | $29.88 | $29.91 | $29.22 | 37,159 |
2021-06-23 | $29.82 | $29.82 | $29.78 | $29.78 | $29.09 | 4,973 |
2021-06-22 | $29.80 | $29.86 | $29.80 | $29.86 | $29.17 | 6,094 |
2021-06-21 | $29.85 | $29.85 | $29.77 | $29.80 | $29.11 | 11,222 |
2021-06-18 | $29.55 | $29.55 | $29.49 | $29.49 | $28.81 | 713 |
2021-06-17 | $29.82 | $29.82 | $29.74 | $29.79 | $29.10 | 40,632 |
2021-06-16 | $29.99 | $30.00 | $29.86 | $29.86 | $29.17 | 7,650 |
2021-06-15 | $29.98 | $30.06 | $29.98 | $30.05 | $29.35 | 11,599 |
2021-06-14 | $30.43 | $30.43 | $29.98 | $30.06 | $29.36 | 14,801 |
2021-06-11 | $30.11 | $30.11 | $30.08 | $30.08 | $29.38 | 7,177 |
2021-06-10 | $30.17 | $30.17 | $30.11 | $30.11 | $29.41 | 12,501 |
2021-06-09 | $30.42 | $30.42 | $30.01 | $30.01 | $29.32 | 6,222 |
2021-06-08 | $30.06 | $30.10 | $30.06 | $30.06 | $29.36 | 13,510 |
2021-06-07 | $30.05 | $30.50 | $30.05 | $30.14 | $29.44 | 101,249 |
2021-06-04 | $30.02 | $30.30 | $30.02 | $30.06 | $29.36 | 11,343 |
2021-06-03 | $29.81 | $29.94 | $29.81 | $29.94 | $29.25 | 3,132 |
2021-06-02 | $29.89 | $29.89 | $29.78 | $29.82 | $29.13 | 26,286 |
2021-06-01 | $29.83 | $29.85 | $29.78 | $29.78 | $29.09 | 1,249 |
2021-05-28 | $29.85 | $29.87 | $29.79 | $29.79 | $29.10 | 11,893 |
2021-05-27 | $29.84 | $29.84 | $29.79 | $29.80 | $29.06 | 18,770 |
2021-05-26 | $29.73 | $29.77 | $29.73 | $29.77 | $29.03 | 8,643 |
2021-05-25 | $29.85 | $29.85 | $29.73 | $29.73 | $28.99 | 4,057 |
2021-05-24 | $29.80 | $29.90 | $29.80 | $29.83 | $29.09 | 2,940 |
2021-05-21 | $29.69 | $29.74 | $29.69 | $29.69 | $28.96 | 5,206 |
2021-05-20 | $29.59 | $29.59 | $29.59 | $29.59 | $28.86 | 126 |
2021-05-19 | $29.18 | $29.35 | $29.15 | $29.35 | $28.62 | 1,969 |
2021-05-18 | $29.52 | $29.52 | $29.43 | $29.43 | $28.70 | 1,702 |
2021-05-17 | $29.59 | $29.60 | $29.45 | $29.49 | $28.76 | 183,269 |
2021-05-14 | $29.42 | $29.59 | $28.98 | $29.34 | $28.61 | 145,369 |
2021-05-13 | $29.26 | $29.33 | $29.26 | $29.33 | $28.60 | 15,828 |
2021-05-12 | $29.07 | $29.09 | $28.86 | $28.86 | $28.14 | 243 |
2021-05-11 | $29.26 | $29.29 | $29.22 | $29.29 | $28.56 | 3,802 |
2021-05-10 | $29.66 | $29.75 | $29.57 | $29.57 | $28.83 | 3,465 |
2021-05-07 | $29.51 | $29.76 | $29.51 | $29.55 | $28.82 | 13,730 |
2021-05-06 | $29.34 | $29.39 | $29.34 | $29.39 | $28.67 | 2,839 |
2021-05-05 | $29.13 | $29.18 | $29.13 | $29.14 | $28.41 | 17,812 |
2021-05-04 | $28.93 | $28.99 | $28.91 | $28.99 | $28.27 | 1,680 |
2021-05-03 | $28.83 | $28.98 | $28.83 | $28.95 | $28.23 | 9,781 |
2021-04-30 | $28.71 | $28.72 | $28.66 | $28.66 | $27.95 | 22,096 |
2021-04-29 | $28.71 | $28.96 | $28.68 | $28.76 | $28.02 | 16,228 |
2021-04-28 | $28.67 | $28.73 | $28.57 | $28.66 | $27.93 | 36,554 |
2021-04-27 | $28.61 | $28.67 | $28.60 | $28.67 | $27.94 | 8,779 |
2021-04-26 | $28.63 | $28.65 | $28.56 | $28.61 | $27.88 | 18,324 |
2021-04-23 | $28.65 | $28.67 | $28.65 | $28.66 | $27.93 | 13,349 |
2021-04-22 | $28.55 | $28.74 | $28.55 | $28.65 | $27.92 | 1,477 |
2021-04-21 | $28.88 | $28.88 | $28.83 | $28.83 | $28.10 | 4,461 |
2021-04-20 | $28.77 | $28.90 | $28.77 | $28.81 | $28.08 | 13,581 |
2021-04-19 | $28.84 | $28.84 | $28.78 | $28.78 | $28.05 | 665 |
2021-04-16 | $28.89 | $28.91 | $28.88 | $28.91 | $28.17 | 1,648 |
2021-04-15 | $28.80 | $28.82 | $28.79 | $28.82 | $28.08 | 16,952 |
2021-04-14 | $28.76 | $28.78 | $28.70 | $28.74 | $28.01 | 25,095 |
2021-04-13 | $28.74 | $28.76 | $28.74 | $28.75 | $28.01 | 1,510 |
2021-04-12 | $28.77 | $28.82 | $28.77 | $28.82 | $28.08 | 7,758 |
2021-04-09 | $28.72 | $28.74 | $28.72 | $28.74 | $28.01 | 3,036 |
2021-04-08 | $28.66 | $28.68 | $28.66 | $28.67 | $27.94 | 59,034 |
2021-04-07 | $28.65 | $28.67 | $28.65 | $28.67 | $27.94 | 9,420 |
2021-04-06 | $28.71 | $28.74 | $28.63 | $28.63 | $27.90 | 48,197 |
2021-04-05 | $28.77 | $28.77 | $28.70 | $28.72 | $27.99 | 3,749 |
2021-04-01 | $28.57 | $28.57 | $28.55 | $28.56 | $27.83 | 5,021 |
2021-03-31 | $28.46 | $28.53 | $28.46 | $28.52 | $27.79 | 868 |
2021-03-30 | $28.59 | $28.59 | $28.53 | $28.53 | $27.74 | 4,185 |
2021-03-29 | $28.52 | $28.66 | $28.52 | $28.66 | $27.87 | 34,318 |
2021-03-26 | $28.40 | $28.53 | $28.40 | $28.53 | $27.74 | 593 |
2021-03-25 | $27.97 | $28.17 | $27.97 | $28.11 | $27.34 | 4,162 |
2021-03-24 | $28.13 | $28.15 | $27.95 | $27.95 | $27.18 | 15,627 |
2021-03-23 | $28.16 | $28.19 | $27.95 | $27.95 | $27.18 | 842 |
2021-03-22 | $28.02 | $28.12 | $28.00 | $28.12 | $27.34 | 11,365 |
2021-03-19 | $27.90 | $27.90 | $27.90 | $27.90 | $27.13 | 6 |
2021-03-18 | $27.77 | $27.77 | $27.77 | $27.77 | $27.00 | 4 |
2021-03-17 | $27.76 | $27.76 | $27.76 | $27.76 | $26.99 | 4 |
2021-03-16 | $27.75 | $27.75 | $27.74 | $27.74 | $26.98 | 13,425 |
2021-03-15 | $28.07 | $28.07 | $27.56 | $27.66 | $26.90 | 34,040 |
2021-03-12 | $27.47 | $27.55 | $27.47 | $27.55 | $26.79 | 10,911 |
2021-03-11 | $27.50 | $27.55 | $27.44 | $27.44 | $26.68 | 1,650 |
2021-03-10 | $27.38 | $27.39 | $27.38 | $27.39 | $26.63 | 7,323 |
2021-03-09 | $27.35 | $27.35 | $27.20 | $27.20 | $26.45 | 107,128 |
2021-03-08 | $27.06 | $27.06 | $27.06 | $27.06 | $26.31 | 5 |
2021-03-05 | $26.92 | $26.98 | $26.92 | $26.98 | $26.23 | 203 |
2021-03-04 | $26.47 | $26.51 | $26.47 | $26.51 | $25.78 | 10,678 |
2021-03-03 | $26.86 | $26.96 | $26.86 | $26.88 | $26.13 | 8,593 |
2021-03-02 | $27.16 | $27.16 | $26.95 | $27.00 | $26.25 | 14,733 |
2021-03-01 | $27.18 | $27.21 | $27.10 | $27.10 | $26.35 | 4,000 |
2021-02-26 | $26.86 | $26.86 | $26.86 | $26.86 | $26.12 | 72 |
2021-02-25 | $27.05 | $27.05 | $27.05 | $27.05 | $26.27 | 105 |
2021-02-24 | $27.29 | $27.33 | $27.29 | $27.33 | $26.55 | 4,774 |
2021-02-23 | $27.20 | $27.33 | $27.20 | $27.29 | $26.50 | 1,748 |
2021-02-22 | $27.35 | $27.37 | $27.30 | $27.35 | $26.57 | 3,152 |
2021-02-19 | $27.43 | $27.43 | $27.34 | $27.34 | $26.55 | 52,968 |
2021-02-18 | $27.47 | $27.47 | $27.47 | $27.47 | $26.68 | 1 |
2021-02-17 | $27.47 | $27.53 | $27.47 | $27.53 | $26.74 | 20,046 |
2021-02-16 | $27.37 | $27.38 | $27.32 | $27.35 | $26.57 | 2,194 |
2021-02-12 | $27.37 | $27.38 | $27.37 | $27.38 | $26.59 | 9,211 |
2021-02-11 | $27.31 | $27.37 | $27.31 | $27.32 | $26.54 | 21,393 |
2021-02-10 | $27.37 | $27.37 | $27.37 | $27.37 | $26.58 | 2 |
2021-02-09 | $27.39 | $27.39 | $27.39 | $27.39 | $26.60 | 3,465 |
2021-02-08 | $27.40 | $27.40 | $27.40 | $27.40 | $26.61 | 7 |
2021-02-05 | $27.31 | $27.31 | $27.31 | $27.31 | $26.52 | 61 |
2021-02-04 | $27.17 | $27.20 | $27.14 | $27.20 | $26.42 | 30,212 |
2021-02-03 | $26.96 | $26.96 | $26.96 | $26.96 | $26.19 | 83 |
2021-02-02 | $26.96 | $26.96 | $26.96 | $26.96 | $26.19 | 24 |
2021-02-01 | $26.80 | $26.84 | $26.80 | $26.82 | $26.05 | 39,218 |
2021-01-29 | $26.82 | $26.82 | $26.64 | $26.74 | $25.97 | 721 |
2021-01-28 | $26.91 | $26.91 | $26.91 | $26.91 | $26.10 | 5,030 |
2021-01-27 | $27.03 | $27.03 | $26.70 | $26.70 | $25.90 | 5,030 |
2021-01-26 | $27.14 | $27.14 | $27.14 | $27.14 | $26.33 | 13 |
2021-01-25 | $27.16 | $27.16 | $27.16 | $27.16 | $26.34 | 237 |
2021-01-22 | $27.19 | $27.19 | $27.16 | $27.16 | $26.34 | 17,412 |
2021-01-21 | $27.20 | $27.22 | $27.20 | $27.22 | $26.40 | 973 |
2021-01-20 | $27.21 | $27.21 | $27.21 | $27.21 | $26.39 | 14 |
2021-01-19 | $27.32 | $27.34 | $27.26 | $27.26 | $26.44 | 9,803 |
2021-01-15 | $27.24 | $27.25 | $27.19 | $27.21 | $26.39 | 31,386 |
2021-01-14 | $27.19 | $27.21 | $27.19 | $27.20 | $26.38 | 48,914 |
2021-01-13 | $27.09 | $27.10 | $27.09 | $27.10 | $26.29 | 12,367 |
2021-01-12 | $27.02 | $27.04 | $27.02 | $27.04 | $26.23 | 17,656 |
2021-01-11 | $27.76 | $27.76 | $26.99 | $26.99 | $26.18 | 2,060 |
2021-01-08 | $26.86 | $26.86 | $26.86 | $26.86 | $26.05 | 3 |
2021-01-07 | $26.89 | $26.92 | $26.86 | $26.86 | $26.05 | 4,321 |
2021-01-06 | $26.92 | $26.98 | $26.86 | $26.87 | $26.06 | 2,641 |
2021-01-05 | $26.71 | $26.75 | $26.69 | $26.75 | $25.94 | 938 |
2021-01-04 | $27.56 | $27.56 | $26.50 | $26.69 | $25.88 | 4,989 |
2020-12-31 | $26.54 | $26.62 | $26.54 | $26.62 | $25.82 | 113 |
2020-12-30 | $27.23 | $27.23 | $26.55 | $26.56 | $25.71 | 1,380 |
2020-12-29 | $26.60 | $26.67 | $26.46 | $26.61 | $25.76 | 10,922 |
2020-12-28 | $26.58 | $26.60 | $26.57 | $26.59 | $25.74 | 7,490 |
2020-12-24 | $26.64 | $26.64 | $26.58 | $26.61 | $25.76 | 2,435 |
2020-12-23 | $26.64 | $26.66 | $26.62 | $26.62 | $25.76 | 5,235 |
2020-12-22 | $26.52 | $26.58 | $26.51 | $26.53 | $25.68 | 19,618 |
2020-12-21 | $26.53 | $26.67 | $26.53 | $26.62 | $25.76 | 3,123 |
2020-12-18 | $26.65 | $26.99 | $26.62 | $26.72 | $25.86 | 28,152 |
2020-12-17 | $26.65 | $26.67 | $26.62 | $26.67 | $25.81 | 2,081 |
2020-12-16 | $26.70 | $26.70 | $26.65 | $26.65 | $25.80 | 491 |
2020-12-15 | $26.65 | $26.65 | $26.64 | $26.64 | $25.78 | 3,997 |
2020-12-14 | $26.75 | $26.78 | $26.73 | $26.74 | $25.88 | 3,164 |
2020-12-11 | $26.79 | $26.83 | $26.76 | $26.76 | $25.90 | 47,336 |
2020-12-10 | $26.82 | $26.87 | $26.79 | $26.81 | $25.95 | 3,347 |
2020-12-09 | $26.86 | $26.86 | $26.86 | $26.86 | $26.00 | 555 |
2020-12-08 | $26.68 | $26.68 | $26.65 | $26.68 | $25.82 | 1,571 |
2020-12-07 | $26.62 | $26.62 | $26.59 | $26.60 | $25.75 | 346 |
2020-12-04 | $26.59 | $26.61 | $26.55 | $26.57 | $25.71 | 2,545 |
2020-12-03 | $26.85 | $26.85 | $26.47 | $26.56 | $25.71 | 6,812 |
2020-12-02 | $26.59 | $26.61 | $26.58 | $26.60 | $25.74 | 805 |
2020-12-01 | $26.65 | $26.65 | $26.51 | $26.57 | $25.72 | 1,670 |
2020-11-30 | $26.50 | $26.56 | $26.50 | $26.56 | $25.71 | 12,589 |
2020-11-27 | $26.61 | $26.61 | $26.58 | $26.58 | $25.68 | 679 |
2020-11-25 | $26.61 | $26.62 | $26.55 | $26.61 | $25.71 | 5,998 |
2020-11-24 | $26.59 | $26.59 | $26.55 | $26.59 | $25.70 | 4,051 |
2020-11-23 | $26.58 | $26.60 | $26.55 | $26.59 | $25.70 | 2,344 |
2020-11-20 | $26.53 | $26.53 | $26.49 | $26.49 | $25.60 | 2,440 |
2020-11-19 | $26.40 | $26.42 | $26.40 | $26.42 | $25.53 | 330 |
2020-11-18 | $26.45 | $26.45 | $26.35 | $26.35 | $25.46 | 23,607 |
2020-11-17 | $26.34 | $26.35 | $26.34 | $26.35 | $25.46 | 96,215 |
2020-11-16 | $26.37 | $26.37 | $26.37 | $26.37 | $25.49 | 5 |
2020-11-13 | $26.40 | $26.41 | $26.37 | $26.37 | $25.48 | 71,060 |
2020-11-12 | $26.11 | $26.22 | $26.11 | $26.22 | $25.34 | 338 |
2020-11-11 | $26.27 | $26.33 | $26.27 | $26.33 | $25.44 | 825 |
2020-11-10 | $26.25 | $26.25 | $26.23 | $26.23 | $25.35 | 18,879 |
2020-11-09 | $26.36 | $26.36 | $26.04 | $26.04 | $25.16 | 93,421 |
2020-11-06 | $26.46 | $26.46 | $26.40 | $26.40 | $25.51 | 1,279 |
2020-11-05 | $28.16 | $28.16 | $26.38 | $26.45 | $25.56 | 14,825 |
2020-11-04 | $26.17 | $26.46 | $26.17 | $26.34 | $25.45 | 2,434 |
2020-11-03 | $26.02 | $26.02 | $25.93 | $25.93 | $25.06 | 22,562 |
2020-11-02 | $25.78 | $25.79 | $25.71 | $25.75 | $24.88 | 6,924 |
2020-10-30 | $25.50 | $25.55 | $25.50 | $25.52 | $24.66 | 9,176 |
2020-10-29 | $25.62 | $25.62 | $25.62 | $25.62 | $24.72 | 42,389 |
2020-10-28 | $25.59 | $25.59 | $25.39 | $25.39 | $24.50 | 42,389 |
2020-10-27 | $25.78 | $25.78 | $25.78 | $25.78 | $24.88 | 40 |
2020-10-26 | $25.95 | $25.99 | $25.60 | $25.94 | $25.03 | 31,661 |
2020-10-23 | $26.15 | $26.18 | $26.11 | $26.14 | $25.22 | 34,390 |
2020-10-22 | $26.17 | $26.17 | $26.17 | $26.17 | $25.25 | 5 |
2020-10-21 | $26.22 | $26.22 | $26.15 | $26.15 | $25.23 | 2,104 |
2020-10-20 | $26.28 | $26.31 | $26.24 | $26.24 | $25.32 | 1,408 |
2020-10-19 | $26.41 | $26.45 | $26.34 | $26.34 | $25.41 | 5,963 |
2020-10-16 | $26.46 | $26.50 | $26.43 | $26.43 | $25.51 | 1,224 |
2020-10-15 | $26.38 | $26.38 | $26.38 | $26.38 | $25.46 | 54 |
2020-10-14 | $26.41 | $26.43 | $26.39 | $26.39 | $25.47 | 678 |
2020-10-13 | $26.48 | $26.48 | $26.48 | $26.48 | $25.55 | 19 |
2020-10-12 | $26.51 | $26.51 | $26.46 | $26.46 | $25.54 | 16,197 |
2020-10-09 | $26.52 | $26.53 | $26.49 | $26.49 | $25.56 | 4,831 |
2020-10-08 | $26.47 | $26.70 | $26.39 | $26.43 | $25.51 | 4,707 |
2020-10-07 | $26.30 | $26.37 | $26.27 | $26.31 | $25.39 | 16,898 |
2020-10-06 | $26.22 | $26.28 | $26.09 | $26.09 | $25.17 | 8,939 |
2020-10-05 | $26.18 | $26.22 | $26.16 | $26.18 | $25.26 | 6,390 |
2020-10-02 | $25.93 | $26.15 | $25.93 | $25.97 | $25.06 | 4,104 |
2020-10-01 | $26.04 | $26.09 | $26.00 | $26.03 | $25.12 | 16,108 |
2020-09-30 | $26.08 | $26.33 | $26.03 | $26.08 | $25.16 | 7,841 |
2020-09-29 | $25.96 | $26.20 | $25.92 | $25.92 | $25.00 | 1,871 |
2020-09-28 | $26.00 | $26.00 | $25.98 | $25.98 | $25.06 | 1,469 |
2020-09-25 | $25.77 | $25.77 | $25.77 | $25.77 | $24.85 | 2 |
2020-09-24 | $25.53 | $25.53 | $25.53 | $25.53 | $24.62 | 2 |
2020-09-23 | $25.99 | $25.99 | $25.52 | $25.52 | $24.61 | 4,400 |
2020-09-22 | $25.86 | $25.86 | $25.86 | $25.86 | $24.94 | 192 |
2020-09-21 | $25.46 | $25.67 | $25.46 | $25.67 | $24.75 | 327 |
2020-09-18 | $25.90 | $25.90 | $25.90 | $25.90 | $24.98 | 40 |
2020-09-17 | $26.00 | $26.04 | $25.95 | $25.95 | $25.03 | 3,589 |
2020-09-16 | $26.07 | $26.13 | $26.00 | $26.00 | $25.07 | 3,317 |
2020-09-15 | $26.07 | $26.07 | $26.02 | $26.02 | $25.09 | 319 |
2020-09-14 | $26.02 | $26.02 | $26.02 | $26.02 | $25.09 | 1 |
2020-09-11 | $25.78 | $25.81 | $25.71 | $25.79 | $24.87 | 3,469 |
2020-09-10 | $25.82 | $25.82 | $25.64 | $25.64 | $24.72 | 261 |
2020-09-09 | $25.83 | $25.98 | $25.83 | $25.98 | $25.06 | 504 |
2020-09-08 | $25.74 | $25.74 | $25.65 | $25.65 | $24.74 | 315 |
2020-09-04 | $25.88 | $25.88 | $25.81 | $25.83 | $24.91 | 3,335 |
2020-09-03 | $25.87 | $25.87 | $25.74 | $25.74 | $24.82 | 727 |
2020-09-02 | $25.62 | $25.62 | $25.62 | $25.62 | $24.71 | 17 |
2020-09-01 | $25.65 | $25.65 | $25.65 | $25.65 | $24.74 | 120 |
2020-08-31 | $25.79 | $25.80 | $25.79 | $25.80 | $24.88 | 1,961 |
2020-08-28 | $25.87 | $25.90 | $25.87 | $25.90 | $24.92 | 14,488 |
2020-08-27 | $25.92 | $25.97 | $25.92 | $25.97 | $24.99 | 110 |
2020-08-26 | $26.10 | $26.10 | $25.91 | $25.91 | $24.94 | 2,112 |
2020-08-25 | $25.86 | $25.86 | $25.69 | $25.70 | $24.74 | 2,431 |
2020-08-24 | $26.02 | $26.06 | $26.02 | $26.06 | $25.08 | 19,316 |
2020-08-21 | $26.02 | $26.02 | $26.02 | $26.02 | $25.05 | 19 |
2020-08-20 | $26.06 | $26.06 | $26.06 | $26.06 | $25.08 | 19 |
2020-08-19 | $26.11 | $26.11 | $26.11 | $26.11 | $25.13 | 1 |
2020-08-18 | $26.08 | $26.08 | $26.08 | $26.08 | $25.10 | 14 |
2020-08-17 | $26.08 | $26.08 | $26.04 | $26.04 | $25.06 | 1,652 |
2020-08-14 | $26.03 | $26.03 | $25.98 | $26.00 | $25.03 | 2,500 |
2020-08-13 | $25.93 | $25.93 | $25.93 | $25.93 | $24.96 | 42 |
2020-08-12 | $26.04 | $26.04 | $25.98 | $26.02 | $25.05 | 35,138 |
2020-08-11 | $25.88 | $25.88 | $25.88 | $25.88 | $24.91 | 14,963 |
2020-08-10 | $25.95 | $25.95 | $25.95 | $25.95 | $24.98 | 53 |
2020-08-07 | $25.78 | $25.87 | $25.78 | $25.87 | $24.90 | 562 |
2020-08-06 | $25.65 | $25.65 | $25.65 | $25.65 | $24.69 | 2 |
2020-08-05 | $25.66 | $25.66 | $25.66 | $25.66 | $24.70 | 14,376 |
2020-08-04 | $25.66 | $25.71 | $25.66 | $25.71 | $24.74 | 14,376 |
2020-08-03 | $25.67 | $25.67 | $25.67 | $25.67 | $24.71 | 0 |
2020-07-31 | $25.62 | $25.62 | $25.62 | $25.62 | $24.66 | 1,469 |
2020-07-30 | $25.83 | $25.83 | $25.76 | $25.76 | $24.75 | 1,469 |
2020-07-29 | $25.83 | $25.87 | $25.82 | $25.87 | $24.85 | 1,316 |
2020-07-28 | $25.89 | $25.89 | $25.89 | $25.89 | $24.87 | 1,936 |
2020-07-27 | $25.81 | $25.84 | $25.81 | $25.82 | $24.81 | 17,838 |
2020-07-24 | $25.81 | $25.81 | $25.79 | $25.79 | $24.77 | 1,439 |
2020-07-23 | $25.85 | $25.85 | $25.85 | $25.85 | $24.84 | 11 |
2020-07-22 | $25.79 | $25.85 | $25.79 | $25.85 | $24.83 | 4,849 |
2020-07-21 | $25.85 | $25.85 | $25.85 | $25.85 | $24.84 | 5 |
2020-07-20 | $25.79 | $25.79 | $25.79 | $25.79 | $24.78 | 100 |
2020-07-17 | $25.81 | $25.83 | $25.78 | $25.83 | $24.82 | 2,175 |
2020-07-16 | $25.90 | $25.90 | $25.89 | $25.89 | $24.88 | 4,438 |
2020-07-15 | $25.75 | $25.75 | $25.75 | $25.75 | $24.74 | 103 |
2020-07-14 | $25.55 | $25.74 | $25.53 | $25.74 | $24.73 | 2,855 |
2020-07-13 | $25.65 | $25.65 | $25.40 | $25.45 | $24.46 | 15,675 |
2020-07-10 | $25.59 | $25.65 | $25.59 | $25.65 | $24.64 | 1,995 |
2020-07-09 | $25.41 | $25.41 | $25.29 | $25.29 | $24.29 | 4,240 |
2020-07-08 | $25.56 | $25.58 | $25.56 | $25.56 | $24.56 | 4,215 |
2020-07-07 | $25.55 | $25.55 | $25.48 | $25.48 | $24.48 | 302 |
2020-07-06 | $25.61 | $25.61 | $25.57 | $25.57 | $24.57 | 9,724 |
2020-07-02 | $25.99 | $25.99 | $25.52 | $25.52 | $24.52 | 2,133 |
2020-07-01 | $25.48 | $25.48 | $25.48 | $25.48 | $24.48 | 488,200 |
2020-06-30 | $25.57 | $25.57 | $25.57 | $25.57 | $24.56 | 1 |
2020-06-29 | $25.46 | $25.46 | $25.45 | $25.45 | $24.41 | 5,558 |
2020-06-26 | $25.45 | $25.45 | $25.27 | $25.27 | $24.24 | 6,888 |
2020-06-25 | $25.46 | $25.46 | $25.28 | $25.28 | $24.24 | 14,321 |
2020-06-24 | $25.38 | $25.38 | $25.38 | $25.38 | $24.34 | 2 |
2020-06-23 | $25.47 | $25.47 | $25.47 | $25.47 | $24.42 | 10 |
2020-06-22 | $25.54 | $25.59 | $25.49 | $25.56 | $24.51 | 1,249 |
2020-06-19 | $25.64 | $25.64 | $25.64 | $25.64 | $24.59 | 5 |
2020-06-18 | $25.47 | $25.47 | $25.47 | $25.47 | $24.42 | 0 |
2020-06-17 | $25.59 | $25.59 | $25.49 | $25.49 | $24.45 | 3,747 |
2020-06-16 | $25.53 | $25.53 | $25.52 | $25.52 | $24.48 | 197 |
2020-06-15 | $25.11 | $25.31 | $25.11 | $25.31 | $24.27 | 865 |
2020-06-12 | $25.23 | $25.23 | $25.23 | $25.23 | $24.19 | 82,741 |
2020-06-11 | $24.86 | $24.86 | $24.86 | $24.86 | $23.84 | 3 |
2020-06-10 | $25.59 | $25.59 | $25.59 | $25.59 | $24.54 | 55 |
2020-06-09 | $25.82 | $25.82 | $25.80 | $25.80 | $24.74 | 368 |
2020-06-08 | $25.93 | $25.95 | $25.87 | $25.87 | $24.81 | 18,661 |
2020-06-05 | $25.89 | $25.92 | $25.86 | $25.92 | $24.85 | 51,881 |
2020-06-04 | $25.75 | $25.78 | $25.72 | $25.78 | $24.73 | 14,950 |
2020-06-03 | $25.60 | $25.67 | $25.60 | $25.67 | $24.62 | 2,331 |
2020-06-02 | $25.49 | $25.49 | $25.49 | $25.49 | $24.45 | 38 |
2020-06-01 | $25.38 | $25.55 | $25.37 | $25.49 | $24.45 | 10,397 |
2020-05-29 | $25.40 | $25.49 | $25.40 | $25.48 | $24.43 | 179,863 |
2020-05-28 | $25.47 | $25.47 | $25.47 | $25.47 | $24.43 | 4 |
2020-05-27 | $25.42 | $25.46 | $25.39 | $25.45 | $24.41 | 2,564 |
2020-05-26 | $25.20 | $25.35 | $25.20 | $25.35 | $24.31 | 290,718 |
2020-05-22 | $25.16 | $25.19 | $25.15 | $25.15 | $24.12 | 762,839 |
2020-05-21 | $25.20 | $25.20 | $25.20 | $25.20 | $24.17 | 334,360 |
2020-05-20 | $25.30 | $25.30 | $25.15 | $25.23 | $24.20 | 85,680 |
2020-05-19 | $25.34 | $25.34 | $25.23 | $25.23 | $24.20 | 1,339 |
2020-05-18 | $25.38 | $25.38 | $25.34 | $25.34 | $24.30 | 519,331 |
2020-05-15 | $25.00 | $25.08 | $25.00 | $25.08 | $24.05 | 575,077 |
2020-05-14 | $25.03 | $25.03 | $25.03 | $25.03 | $24.01 | 645,992 |
2020-05-13 | $25.16 | $26.35 | $24.91 | $24.91 | $23.89 | 1,125,976 |
2020-05-12 | $25.20 | $25.20 | $25.20 | $25.20 | $24.16 | 1,080,916 |
2020-05-11 | $25.28 | $25.44 | $25.28 | $25.44 | $24.39 | 1,164,796 |
ETC 6 Meridian Hedged Equity Index Option ETF (SIXH) News Headlines
Recent ETC 6 Meridian Hedged Equity Index Option ETF (SIXH) News
Similar Companies to ETC 6 Meridian Hedged Equity Index Option ETF (SIXH) 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 | -- | -- | -- |