ETC 6 Meridian Hedged Equity Index Option ETF (SIXH) Exchange: NYSE ARCA

Data as of April 25, 2024

$35.12 ($-0.27) -0.77%

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 April 25, 2024
Open $35.38
Previous Close $35.12
High $35.38
Low $35.07
Adjusted Open $35.38
Previous Adjusted Close $35.12
Adjusted High $35.38
Adjusted Low $35.07

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.

Historical Stock Data for ETC 6 Meridian Hedged Equity Index Option ETF (SIXH)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.