ETC 6 Meridian Low Beta Equity ETF (SIXL) Stock

Data as of May 2, 2025

$37.01 ($-0.28) -0.74%

ETC 6 Meridian Low Beta Equity ETF - Daily Information

Click for more stock information on ETC 6 Meridian Low Beta Equity ETF.

Daily Information	Data
Date	May 2, 2025
Open	$37.03
Previous Close	$37.01
High	$37.09
Low	$37.01
Adjusted Open	$37.03
Previous Adjusted Close	$37.01
Adjusted High	$37.09
Adjusted Low	$37.01

About ETC 6 Meridian Low Beta Equity ETF (SIXL)

The Fund is an actively managed exchange-traded fund ("ETF") that invests, under normal circumstances, at least 80% of its net assets (plus the amount of any borrowings for investment purposes) in 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. The Fund also may invest in real estate investment trusts ("REITs"). In selecting investments for the Fund, 6 Meridian LLC (the "Sub-Adviser") uses a quantitatively-driven strategy designed to emphasize high quality securities with a relatively low exposure to broad equity market risk. Pursuant to this strategy, securities are first ranked on a composite of several variables intended to measure profitability, growth, and ability to service financing obligations. Securities ranking the lowest on this composite measure, as expressed relative to the distribution of all securities measured, are excluded from the investable universe. The remaining securities are then ranked according to their beta. 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. The Sub-Adviser's strategy purchases the securities with the lowest measured beta. The Sub-Adviser believes that, when held over a full market cycle, high quality securities with lower relative exposure to broad market risk may produce higher risk-adjusted returns than securities of lower quality with higher relative exposure to broad market risk.

Invest in ETC 6 Meridian Low Beta Equity ETF (SIXL)

When you sign up and link your bank account, a surprise stock appears in your account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for ETC 6 Meridian Low Beta Equity ETF (SIXL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-21	$37.03	$37.09	$37.01	$37.01	$37.01	14,863
2025-03-20	$37.31	$37.46	$37.21	$37.29	$37.29	19,843
2025-03-19	$37.23	$37.38	$37.23	$37.38	$37.38	1,551
2025-03-18	$37.21	$37.36	$37.15	$37.31	$37.31	4,999
2025-03-17	$37.44	$37.50	$37.36	$37.50	$37.50	7,209
2025-03-14	$37.04	$37.11	$37.04	$37.11	$37.11	1,700
2025-03-13	$36.66	$36.74	$36.64	$36.64	$36.64	4,236
2025-03-12	$36.79	$36.82	$36.79	$36.82	$36.82	135
2025-03-11	$37.46	$37.46	$37.20	$37.27	$37.27	2,976
2025-03-10	$37.74	$38.19	$37.74	$37.75	$37.75	5,528
2025-03-07	$37.58	$38.03	$37.58	$37.83	$37.83	5,188
2025-03-06	$37.63	$37.63	$37.56	$37.56	$37.56	6,880
2025-03-05	$37.60	$37.76	$37.39	$37.76	$37.76	14,922
2025-03-04	$37.93	$37.94	$37.65	$37.65	$37.65	1,136
2025-03-03	$38.27	$38.27	$38.07	$38.07	$38.07	113
2025-02-28	$37.87	$38.09	$37.82	$38.09	$38.09	3,229
2025-02-27	$37.83	$37.89	$37.74	$37.74	$37.74	6,490
2025-02-26	$37.81	$37.81	$37.81	$37.81	$37.77	6
2025-02-25	$38.05	$38.07	$38.01	$38.02	$37.98	5,114
2025-02-24	$37.88	$37.96	$37.84	$37.84	$37.80	2,744
2025-02-21	$37.63	$37.63	$37.63	$37.63	$37.58	5
2025-02-20	$37.91	$37.97	$37.91	$37.94	$37.90	10,508
2025-02-19	$38.05	$38.09	$38.03	$38.03	$37.98	3,360
2025-02-18	$37.95	$37.95	$37.87	$37.89	$37.85	534
2025-02-14	$38.24	$38.24	$37.89	$37.89	$37.85	1,290
2025-02-13	$37.87	$38.19	$37.87	$38.19	$38.15	4,038
2025-02-12	$37.62	$37.92	$37.62	$37.77	$37.73	3,674
2025-02-11	$37.80	$37.88	$37.71	$37.88	$37.83	2,373
2025-02-10	$37.88	$37.88	$37.70	$37.71	$37.67	2,189
2025-02-07	$37.84	$37.84	$37.76	$37.76	$37.72	11,459
2025-02-06	$38.02	$38.02	$37.92	$37.92	$37.88	29,026
2025-02-05	$37.93	$37.99	$37.92	$37.99	$37.94	30,629
2025-02-04	$37.65	$37.78	$37.65	$37.70	$37.66	2,211
2025-02-03	$37.38	$37.81	$37.38	$37.71	$37.67	973
2025-01-31	$38.05	$38.05	$37.75	$37.75	$37.70	385
2025-01-30	$38.03	$38.03	$37.87	$38.03	$37.99	10,614
2025-01-29	$38.03	$38.03	$37.74	$37.74	$37.66	1,502
2025-01-28	$38.19	$38.19	$37.86	$37.86	$37.78	895
2025-01-27	$38.02	$38.11	$38.02	$38.11	$38.03	16,619
2025-01-24	$37.56	$37.59	$37.55	$37.59	$37.51	14,059
2025-01-23	$37.43	$37.60	$37.42	$37.60	$37.52	3,934
2025-01-22	$37.70	$37.70	$37.49	$37.49	$37.41	67,569
2025-01-21	$37.98	$37.98	$37.96	$37.96	$37.88	2,105
2025-01-17	$37.77	$37.77	$37.64	$37.64	$37.56	8,273
2025-01-16	$37.40	$37.62	$37.40	$37.62	$37.54	3,058
2025-01-15	$37.19	$37.21	$37.19	$37.21	$37.13	143
2025-01-14	$36.90	$37.02	$36.89	$37.02	$36.94	972
2025-01-13	$36.46	$36.64	$36.46	$36.64	$36.56	6,732
2025-01-10	$36.37	$36.37	$36.37	$36.37	$36.30	44
2025-01-08	$36.77	$36.90	$36.77	$36.90	$36.82	428
2025-01-07	$36.95	$36.95	$36.69	$36.69	$36.62	8,289
2025-01-06	$37.09	$37.09	$36.79	$36.79	$36.72	503
2025-01-03	$37.08	$37.17	$37.08	$37.17	$37.10	1,347
2025-01-02	$37.18	$37.18	$37.02	$37.02	$36.94	105
2024-12-31	$37.04	$37.30	$36.99	$37.30	$37.22	2,529
2024-12-30	$36.96	$37.09	$36.96	$37.07	$36.99	2,540
2024-12-27	$37.45	$37.45	$37.15	$37.32	$37.32	615
2024-12-26	$37.53	$37.58	$37.53	$37.58	$37.58	2,432
2024-12-24	$37.32	$37.44	$37.32	$37.44	$37.44	7,457
2024-12-23	$37.02	$37.17	$37.02	$37.17	$37.17	7,305
2024-12-20	$37.37	$37.49	$37.22	$37.22	$37.22	1,834
2024-12-19	$37.20	$37.24	$37.11	$37.11	$37.11	4,758
2024-12-18	$37.86	$37.86	$37.05	$37.05	$37.05	899
2024-12-17	$38.10	$38.11	$37.81	$37.92	$37.92	10,870
2024-12-16	$38.48	$38.48	$38.27	$38.43	$38.43	14,864
2024-12-13	$38.32	$38.32	$38.32	$38.32	$38.32	12
2024-12-12	$38.57	$38.58	$38.42	$38.42	$38.42	6,146
2024-12-11	$38.47	$38.47	$38.34	$38.44	$38.44	4,730
2024-12-10	$38.54	$38.55	$38.36	$38.36	$38.36	10,122
2024-12-09	$38.70	$38.79	$38.43	$38.43	$38.43	2,509
2024-12-06	$38.77	$38.77	$38.55	$38.59	$38.59	689
2024-12-05	$38.95	$39.00	$38.88	$38.88	$38.88	476
2024-12-04	$38.99	$38.99	$38.99	$38.99	$38.99	11
2024-12-03	$39.09	$39.12	$38.95	$38.95	$38.95	2,696
2024-12-02	$39.26	$39.29	$39.24	$39.24	$39.24	814
2024-11-29	$39.34	$39.34	$39.34	$39.34	$39.34	1,032
2024-11-27	$39.42	$39.47	$39.28	$39.28	$39.28	3,770
2024-11-26	$39.14	$39.27	$39.07	$39.27	$39.27	3,756
2024-11-25	$39.34	$39.34	$39.21	$39.21	$39.21	16,601
2024-11-22	$38.95	$38.98	$38.93	$38.98	$38.93	2,716
2024-11-21	$38.61	$38.70	$38.61	$38.70	$38.65	481
2024-11-20	$38.03	$38.28	$38.03	$38.26	$38.21	3,273
2024-11-19	$37.97	$38.05	$37.97	$38.05	$38.05	1,725
2024-11-18	$38.12	$38.17	$38.07	$38.07	$38.07	13,620
2024-11-15	$37.96	$37.96	$37.94	$37.94	$37.94	1,054
2024-11-14	$38.40	$38.40	$38.12	$38.12	$38.12	2,445
2024-11-13	$38.74	$38.74	$38.56	$38.56	$38.56	494
2024-11-12	$38.63	$38.65	$38.56	$38.65	$38.65	1,579
2024-11-11	$38.89	$38.89	$38.89	$38.89	$38.89	81
2024-11-08	$38.63	$38.69	$38.63	$38.69	$38.69	131
2024-11-07	$38.40	$38.40	$38.31	$38.31	$38.31	1,396
2024-11-06	$38.29	$38.40	$38.14	$38.37	$38.37	19,100
2024-11-05	$37.20	$37.36	$37.20	$37.36	$37.36	2,010
2024-11-04	$36.91	$36.91	$36.91	$36.91	$36.91	150
2024-11-01	$37.13	$37.13	$36.89	$36.89	$36.89	362
2024-10-31	$37.23	$37.23	$36.96	$36.96	$36.96	2,672
2024-10-30	$37.35	$37.35	$37.22	$37.22	$37.22	848
2024-10-29	$37.12	$37.12	$37.12	$37.12	$37.12	34
2024-10-28	$37.22	$37.24	$37.22	$37.24	$37.24	781
2024-10-25	$37.06	$37.06	$37.06	$37.06	$37.06	97
2024-10-24	$37.47	$37.48	$37.37	$37.37	$37.37	1,475
2024-10-23	$37.41	$37.41	$37.40	$37.40	$37.38	5,327
2024-10-22	$37.37	$37.39	$37.37	$37.39	$37.37	177
2024-10-21	$37.77	$37.80	$37.52	$37.54	$37.52	5,738
2024-10-18	$37.86	$37.95	$37.82	$37.82	$37.80	5,277
2024-10-17	$37.89	$37.91	$37.84	$37.91	$37.88	20,290
2024-10-16	$37.98	$37.98	$37.96	$37.96	$37.94	14,019
2024-10-15	$37.89	$37.89	$37.61	$37.61	$37.61	1,567
2024-10-14	$37.56	$37.56	$37.56	$37.56	$37.56	78
2024-10-11	$37.34	$37.34	$37.34	$37.34	$37.34	101
2024-10-10	$37.05	$37.05	$37.05	$37.05	$37.05	2,545
2024-10-09	$37.13	$37.13	$37.13	$37.13	$37.13	196
2024-10-08	$37.02	$37.08	$36.98	$37.04	$37.04	2,251
2024-10-07	$37.12	$37.12	$36.84	$36.92	$36.92	381
2024-10-04	$37.36	$37.37	$37.31	$37.36	$37.36	8,399
2024-10-03	$37.28	$37.28	$37.11	$37.11	$37.11	875
2024-10-02	$37.52	$37.52	$37.28	$37.28	$37.28	321
2024-10-01	$37.42	$37.47	$37.42	$37.47	$37.47	508
2024-09-30	$37.38	$37.42	$37.38	$37.42	$37.42	687
2024-09-27	$37.57	$37.57	$37.31	$37.31	$37.31	645
2024-09-26	$37.23	$37.23	$37.15	$37.15	$37.15	3,725
2024-09-25	$37.06	$37.06	$37.06	$37.06	$37.06	14
2024-09-24	$37.26	$37.26	$37.26	$37.26	$37.26	30
2024-09-23	$37.41	$37.41	$37.40	$37.40	$37.35	1,353
2024-09-20	$37.22	$37.32	$37.21	$37.21	$37.16	893
2024-09-19	$37.39	$37.39	$37.25	$37.29	$37.24	639
2024-09-18	$37.36	$37.48	$37.23	$37.23	$37.18	4,726
2024-09-17	$37.54	$37.61	$37.32	$37.32	$37.27	2,661
2024-09-16	$37.40	$37.43	$37.36	$37.37	$37.32	10,724
2024-09-13	$36.94	$37.22	$36.84	$37.12	$37.07	6,703
2024-09-12	$36.63	$36.68	$36.61	$36.68	$36.64	4,732
2024-09-11	$36.33	$36.44	$36.33	$36.44	$36.40	625
2024-09-10	$36.74	$36.75	$36.69	$36.69	$36.64	5,201
2024-09-09	$36.80	$36.80	$36.80	$36.80	$36.76	0
2024-09-06	$36.77	$36.77	$36.71	$36.71	$36.66	1,264
2024-09-05	$37.01	$37.01	$36.89	$37.01	$36.97	1,278
2024-09-04	$37.18	$37.18	$37.18	$37.18	$37.13	2
2024-09-03	$37.29	$37.36	$37.11	$37.11	$37.06	11,839
2024-08-30	$37.19	$37.37	$37.14	$37.37	$37.37	6,334
2024-08-29	$37.29	$37.29	$37.20	$37.21	$37.21	18,724
2024-08-28	$37.03	$37.03	$37.03	$37.03	$37.03	57
2024-08-27	$37.03	$37.03	$37.03	$37.03	$37.03	46
2024-08-26	$37.12	$37.23	$37.06	$37.06	$37.06	2,669
2024-08-23	$37.08	$37.08	$37.01	$37.01	$36.97	1,135
2024-08-22	$36.67	$36.68	$36.67	$36.68	$36.65	691
2024-08-21	$36.78	$36.79	$36.78	$36.78	$36.78	3,424
2024-08-20	$36.59	$36.59	$36.52	$36.56	$36.56	371
2024-08-19	$36.67	$36.70	$36.67	$36.70	$36.70	6,076
2024-08-16	$36.52	$36.53	$36.29	$36.50	$36.50	21,138
2024-08-15	$36.35	$36.39	$36.35	$36.39	$36.39	9,278
2024-08-14	$36.16	$36.16	$36.03	$36.09	$36.09	14,931
2024-08-13	$35.77	$35.94	$35.77	$35.94	$35.94	781
2024-08-12	$35.67	$35.67	$35.60	$35.64	$35.64	904
2024-08-09	$35.76	$35.86	$35.76	$35.86	$35.86	6,784
2024-08-08	$35.80	$35.83	$35.78	$35.80	$35.80	971
2024-08-07	$35.80	$35.80	$35.48	$35.48	$35.48	2,327
2024-08-06	$35.57	$35.57	$35.48	$35.48	$35.48	1,630
2024-08-05	$35.24	$35.39	$35.23	$35.23	$35.23	205
2024-08-02	$35.91	$36.09	$35.91	$36.09	$36.09	255
2024-08-01	$36.15	$36.32	$36.09	$36.32	$36.32	629
2024-07-31	$36.44	$36.44	$36.39	$36.39	$36.39	888
2024-07-30	$36.38	$36.51	$36.30	$36.48	$36.48	1,034
2024-07-29	$36.11	$36.16	$36.11	$36.13	$36.13	1,806
2024-07-26	$36.16	$36.21	$36.07	$36.21	$36.21	1,949
2024-07-25	$35.98	$35.98	$35.81	$35.81	$35.81	3,143
2024-07-24	$35.68	$35.76	$35.58	$35.58	$35.58	20,442
2024-07-23	$35.27	$35.83	$35.27	$35.74	$35.71	713
2024-07-22	$35.49	$35.63	$35.49	$35.62	$35.60	896
2024-07-19	$35.41	$35.45	$35.41	$35.45	$35.42	2,667
2024-07-18	$35.95	$35.95	$35.73	$35.75	$35.73	7,601
2024-07-17	$35.60	$36.00	$35.60	$35.97	$35.94	2,119
2024-07-16	$35.68	$35.72	$35.68	$35.72	$35.69	12,489
2024-07-15	$35.19	$35.19	$35.07	$35.07	$35.07	495
2024-07-12	$35.00	$35.03	$35.00	$35.03	$35.03	255
2024-07-11	$34.72	$34.74	$34.72	$34.74	$34.74	119
2024-07-10	$34.19	$34.24	$34.17	$34.24	$34.24	4,566
2024-07-09	$34.12	$34.12	$34.01	$34.04	$34.04	33,206
2024-07-08	$34.24	$34.27	$34.24	$34.27	$34.27	1,457
2024-07-05	$34.12	$34.21	$34.12	$34.21	$34.21	181
2024-07-03	$34.22	$34.22	$34.22	$34.22	$34.22	2
2024-07-02	$34.27	$34.27	$34.27	$34.27	$34.27	138
2024-07-01	$34.28	$34.30	$34.26	$34.30	$34.30	3,177
2024-06-28	$34.50	$34.50	$34.44	$34.44	$34.44	2,923
2024-06-27	$34.23	$34.33	$34.17	$34.33	$34.33	8,203
2024-06-26	$34.21	$34.22	$34.21	$34.22	$34.22	298
2024-06-25	$34.28	$34.31	$34.28	$34.31	$34.31	3,042
2024-06-24	$34.30	$34.54	$34.30	$34.52	$34.52	6,928
2024-06-21	$34.26	$34.26	$34.15	$34.18	$34.13	2,011
2024-06-20	$34.16	$34.18	$34.16	$34.18	$34.13	2,496
2024-06-18	$34.12	$34.12	$34.12	$34.12	$34.07	90
2024-06-17	$33.92	$34.07	$33.92	$34.07	$34.02	8,798
2024-06-14	$33.80	$33.83	$33.79	$33.83	$33.78	4,098
2024-06-13	$33.83	$34.00	$33.83	$34.00	$33.95	1,327
2024-06-12	$34.39	$34.39	$34.23	$34.23	$34.18	4,727
2024-06-11	$34.05	$34.14	$34.04	$34.13	$34.08	1,755
2024-06-10	$34.12	$34.17	$34.12	$34.17	$34.12	6,349
2024-06-07	$34.57	$34.57	$34.30	$34.31	$34.31	16,458
2024-06-06	$34.53	$34.53	$34.50	$34.50	$34.50	3,271
2024-06-05	$34.58	$34.58	$34.58	$34.58	$34.58	2
2024-06-04	$34.51	$34.58	$34.51	$34.58	$34.58	15,919
2024-06-03	$34.73	$34.73	$34.61	$34.61	$34.61	11,492
2024-05-31	$34.43	$34.70	$34.40	$34.70	$34.70	201
2024-05-30	$34.26	$34.26	$34.26	$34.26	$34.26	3
2024-05-29	$34.16	$34.16	$33.99	$33.99	$33.99	8,753
2024-05-28	$34.50	$34.50	$34.35	$34.35	$34.35	514
2024-05-24	$34.69	$34.69	$34.58	$34.58	$34.58	1,167
2024-05-23	$34.66	$34.66	$34.40	$34.44	$34.44	8,193
2024-05-22	$35.04	$35.04	$34.91	$34.92	$34.87	10,438
2024-05-21	$35.05	$35.09	$34.99	$35.04	$34.99	2,941
2024-05-20	$35.13	$35.15	$34.97	$35.03	$34.99	2,417
2024-05-17	$35.09	$35.09	$35.09	$35.09	$35.05	2
2024-05-16	$35.15	$35.21	$35.11	$35.11	$35.07	7,757
2024-05-15	$35.04	$35.04	$35.04	$35.04	$35.00	3
2024-05-14	$34.94	$34.95	$34.83	$34.90	$34.86	1,298
2024-05-13	$34.99	$34.99	$34.87	$34.87	$34.82	113
2024-05-10	$34.81	$34.88	$34.73	$34.88	$34.84	1,979
2024-05-09	$34.66	$34.88	$34.66	$34.88	$34.83	1,249
2024-05-08	$34.62	$34.68	$34.58	$34.67	$34.63	720
2024-05-07	$34.66	$34.70	$34.66	$34.70	$34.66	318
2024-05-06	$34.35	$34.44	$34.35	$34.44	$34.40	1,727
2024-05-03	$34.08	$34.35	$34.08	$34.24	$34.20	9,917
2024-05-02	$34.10	$34.10	$34.04	$34.07	$34.03	1,210
2024-05-01	$33.82	$33.96	$33.82	$33.82	$33.78	4,444
2024-04-30	$33.83	$33.87	$33.69	$33.69	$33.65	3,037
2024-04-29	$33.88	$34.05	$33.86	$34.05	$34.01	1,781
2024-04-26	$33.84	$33.87	$33.73	$33.73	$33.69	4,102
2024-04-25	$33.60	$33.81	$33.60	$33.81	$33.77	74,824
2024-04-24	$33.86	$33.98	$33.86	$33.98	$33.94	990
2024-04-23	$33.98	$33.98	$33.90	$33.90	$33.84	9,433
2024-04-22	$33.52	$33.73	$33.47	$33.55	$33.49	14,238
2024-04-19	$33.49	$33.49	$33.49	$33.49	$33.43	779
2024-04-18	$33.20	$33.20	$33.07	$33.08	$33.03	4,796
2024-04-17	$33.02	$33.03	$33.01	$33.01	$32.95	2,125
2024-04-16	$33.16	$33.16	$33.04	$33.04	$32.99	5,634
2024-04-15	$33.25	$33.25	$33.09	$33.09	$33.03	1,695
2024-04-12	$33.53	$33.53	$33.20	$33.23	$33.17	1,650
2024-04-11	$33.66	$33.73	$33.50	$33.73	$33.67	3,668
2024-04-10	$33.73	$33.73	$33.55	$33.67	$33.61	23,706
2024-04-09	$34.13	$34.13	$34.08	$34.08	$34.08	10,019
2024-04-08	$34.16	$34.16	$34.16	$34.16	$34.16	8
2024-04-05	$34.03	$34.12	$33.96	$34.12	$34.12	1,730
2024-04-04	$34.34	$34.34	$34.00	$34.00	$34.00	816
2024-04-03	$34.20	$34.27	$34.20	$34.21	$34.21	1,938
2024-04-02	$34.29	$34.29	$34.13	$34.17	$34.17	5,450
2024-04-01	$34.68	$34.68	$34.50	$34.60	$34.60	5,186
2024-03-28	$34.88	$34.88	$34.85	$34.85	$34.85	1,603
2024-03-27	$34.61	$34.65	$34.60	$34.65	$34.65	1,716
2024-03-26	$34.28	$34.28	$34.27	$34.27	$34.27	7,309
2024-03-25	$34.29	$34.30	$34.26	$34.26	$34.26	5,471
2024-03-22	$34.41	$34.42	$34.36	$34.36	$34.29	2,223
2024-03-21	$34.45	$34.45	$34.45	$34.45	$34.39	341
2024-03-20	$34.21	$34.31	$34.20	$34.31	$34.24	246
2024-03-19	$34.06	$34.15	$34.06	$34.15	$34.09	1,670
2024-03-18	$33.96	$33.96	$33.96	$33.96	$33.90	88
2024-03-15	$33.98	$33.99	$33.98	$33.99	$33.92	448
2024-03-14	$33.91	$33.94	$33.84	$33.94	$33.87	10,163
2024-03-13	$34.22	$34.32	$34.18	$34.18	$34.11	3,245
2024-03-12	$34.12	$34.21	$34.12	$34.19	$34.12	14,329
2024-03-11	$34.15	$34.16	$34.01	$34.16	$34.09	25,113
2024-03-08	$34.08	$34.08	$34.08	$34.08	$34.02	91
2024-03-07	$34.07	$34.07	$34.05	$34.05	$33.99	1,215
2024-03-06	$33.90	$33.90	$33.90	$33.90	$33.84	724
2024-03-05	$33.84	$33.84	$33.73	$33.73	$33.67	458
2024-03-04	$33.91	$33.91	$33.88	$33.88	$33.82	4,646
2024-03-01	$33.75	$33.75	$33.66	$33.73	$33.67	17,828
2024-02-29	$33.75	$33.78	$33.75	$33.78	$33.72	981
2024-02-28	$33.81	$33.82	$33.78	$33.82	$33.76	20,687
2024-02-27	$33.70	$33.77	$33.70	$33.77	$33.70	2,142
2024-02-26	$33.79	$33.79	$33.74	$33.74	$33.68	1,811
2024-02-23	$33.85	$33.87	$33.85	$33.87	$33.77	4,765
2024-02-22	$33.55	$33.75	$33.55	$33.68	$33.58	2,562
2024-02-21	$33.51	$33.56	$33.51	$33.56	$33.46	573
2024-02-20	$33.76	$33.76	$33.48	$33.48	$33.38	257
2024-02-16	$33.59	$33.66	$33.53	$33.53	$33.43	730
2024-02-15	$33.57	$33.69	$33.57	$33.69	$33.59	360
2024-02-14	$33.16	$33.34	$33.16	$33.34	$33.24	33,714
2024-02-13	$33.21	$33.21	$32.93	$32.93	$32.84	5,141
2024-02-12	$33.36	$33.57	$33.36	$33.57	$33.47	1,362
2024-02-09	$33.09	$33.22	$33.05	$33.22	$33.12	1,340
2024-02-08	$33.01	$33.07	$32.98	$33.07	$32.97	80,012
2024-02-07	$33.01	$33.01	$32.90	$32.90	$32.81	4,212
2024-02-06	$32.97	$32.97	$32.97	$32.97	$32.87	62
2024-02-05	$32.89	$32.92	$32.85	$32.90	$32.80	3,924
2024-02-02	$33.16	$33.28	$33.16	$33.28	$33.18	294
2024-02-01	$33.29	$33.46	$33.29	$33.33	$33.23	759
2024-01-31	$33.43	$33.43	$33.04	$33.04	$32.94	2,318
2024-01-30	$33.31	$33.31	$33.31	$33.31	$33.21	17,964
2024-01-29	$33.23	$33.33	$33.11	$33.33	$33.23	5,155
2024-01-26	$33.27	$33.27	$33.18	$33.18	$33.08	1,729
2024-01-25	$33.01	$33.13	$33.01	$33.13	$33.04	20,561
2024-01-24	$33.28	$33.28	$32.98	$32.98	$32.88	7,389
2024-01-23	$33.26	$33.26	$33.26	$33.26	$33.15	3,051
2024-01-22	$33.27	$33.27	$33.27	$33.27	$33.16	257
2024-01-19	$32.99	$32.99	$32.81	$32.97	$32.87	5,038
2024-01-18	$32.72	$32.88	$32.72	$32.88	$32.78	2,476
2024-01-17	$32.93	$32.93	$32.87	$32.87	$32.76	1,566
2024-01-16	$32.42	$33.11	$32.42	$32.91	$32.81	6,527
2024-01-12	$32.98	$33.07	$32.96	$33.07	$32.96	2,443
2024-01-11	$32.75	$32.93	$32.75	$32.93	$32.82	541
2024-01-10	$33.02	$33.03	$33.02	$33.03	$32.92	927
2024-01-09	$32.97	$33.01	$32.91	$33.00	$32.90	1,802
2024-01-08	$32.94	$33.13	$32.94	$33.13	$33.02	940
2024-01-05	$33.12	$33.13	$32.92	$32.92	$32.82	756
2024-01-04	$33.15	$33.26	$33.04	$33.04	$32.94	6,021
2024-01-03	$33.32	$33.33	$33.03	$33.03	$32.92	682
2024-01-02	$33.30	$33.33	$33.27	$33.33	$33.22	2,083
2023-12-29	$33.17	$33.17	$33.11	$33.12	$33.01	696
2023-12-28	$33.34	$33.35	$33.22	$33.22	$33.11	2,158
2023-12-27	$33.19	$33.24	$33.19	$33.20	$33.10	1,917
2023-12-26	$33.09	$33.18	$33.01	$33.18	$33.07	11,495
2023-12-22	$33.24	$33.24	$33.02	$33.10	$32.93	9,748
2023-12-21	$32.81	$32.87	$32.71	$32.87	$32.70	246
2023-12-20	$32.99	$33.24	$32.70	$32.70	$32.53	23,963
2023-12-19	$32.95	$33.09	$32.95	$33.09	$32.92	5,655
2023-12-18	$32.87	$32.87	$32.73	$32.84	$32.67	9,008
2023-12-15	$32.84	$32.84	$32.73	$32.73	$32.73	102
2023-12-14	$33.30	$33.30	$33.08	$33.08	$33.08	5,627
2023-12-13	$33.30	$33.30	$33.30	$33.30	$33.30	330
2023-12-12	$32.67	$32.71	$32.67	$32.71	$32.71	762
2023-12-11	$32.57	$32.57	$32.57	$32.57	$32.57	102
2023-12-08	$32.45	$32.45	$32.40	$32.40	$32.40	220
2023-12-07	$32.45	$32.45	$32.40	$32.41	$32.41	1,974
2023-12-06	$32.46	$32.46	$32.33	$32.33	$32.33	531
2023-12-05	$32.47	$32.47	$32.38	$32.38	$32.38	298
2023-12-04	$32.47	$32.55	$32.47	$32.55	$32.55	2,813
2023-12-01	$32.18	$32.21	$32.18	$32.21	$32.21	2,155
2023-11-30	$31.73	$31.77	$31.73	$31.77	$31.77	21,193
2023-11-29	$31.57	$31.61	$31.47	$31.47	$31.47	17,229
2023-11-28	$31.58	$31.58	$31.58	$31.58	$31.58	3,216
2023-11-27	$31.75	$31.78	$31.71	$31.78	$31.78	3,216
2023-11-24	$31.96	$31.96	$31.88	$31.88	$31.88	1,695
2023-11-22	$31.77	$31.77	$31.77	$31.77	$31.77	1
2023-11-21	$31.65	$31.66	$31.54	$31.54	$31.54	1,383
2023-11-20	$31.54	$31.55	$31.54	$31.55	$31.55	1,023
2023-11-17	$31.56	$31.56	$31.51	$31.51	$31.51	838
2023-11-16	$31.47	$31.47	$31.47	$31.47	$31.47	2
2023-11-15	$31.58	$31.58	$31.58	$31.58	$31.58	85
2023-11-14	$31.66	$31.66	$31.53	$31.64	$31.64	505
2023-11-13	$30.99	$31.00	$30.94	$31.00	$31.00	4,253
2023-11-10	$30.85	$30.97	$30.84	$30.97	$30.97	3,852
2023-11-09	$31.01	$31.01	$30.80	$30.80	$30.80	2,780
2023-11-08	$30.99	$30.99	$30.99	$30.99	$30.99	64
2023-11-07	$31.17	$31.17	$31.17	$31.17	$31.17	1
2023-11-06	$31.20	$31.21	$31.15	$31.21	$31.21	57,961
2023-11-03	$31.32	$31.36	$31.28	$31.28	$31.28	1,536
2023-11-02	$30.95	$30.97	$30.85	$30.97	$30.97	696
2023-11-01	$30.68	$30.73	$30.61	$30.66	$30.66	1,066
2023-10-31	$30.49	$30.54	$30.49	$30.54	$30.54	621
2023-10-30	$29.67	$30.25	$29.67	$30.24	$30.24	2,504
2023-10-27	$30.24	$30.24	$30.04	$30.04	$30.04	1,024
2023-10-26	$30.52	$30.52	$30.42	$30.42	$30.42	137
2023-10-25	$30.36	$30.50	$30.35	$30.35	$30.33	1,298
2023-10-24	$30.39	$30.39	$30.39	$30.39	$30.37	3
2023-10-23	$30.37	$30.37	$30.06	$30.06	$30.04	650
2023-10-20	$30.36	$30.36	$30.36	$30.36	$30.34	11
2023-10-19	$30.51	$30.59	$30.51	$30.59	$30.56	26,206
2023-10-18	$31.15	$31.15	$30.96	$30.96	$30.94	823
2023-10-17	$31.27	$31.27	$31.19	$31.19	$31.17	179
2023-10-16	$30.99	$31.02	$30.99	$31.02	$31.00	2,995
2023-10-13	$30.60	$30.61	$30.57	$30.61	$30.59	1,187
2023-10-12	$30.49	$30.53	$30.49	$30.53	$30.50	511
2023-10-11	$30.93	$30.93	$30.93	$30.93	$30.91	76
2023-10-10	$30.97	$30.97	$30.97	$30.97	$30.94	37
2023-10-09	$30.82	$30.82	$30.82	$30.82	$30.80	37
2023-10-06	$30.58	$30.58	$30.58	$30.58	$30.56	62
2023-10-05	$30.41	$30.48	$30.41	$30.48	$30.46	147
2023-10-04	$30.22	$30.49	$30.22	$30.46	$30.44	6,840
2023-10-03	$30.23	$30.35	$30.23	$30.28	$30.25	4,153
2023-10-02	$30.50	$30.55	$30.47	$30.47	$30.44	828
2023-09-29	$30.92	$30.92	$30.76	$30.76	$30.76	3,241
2023-09-28	$30.92	$31.03	$30.92	$30.97	$30.97	2,674
2023-09-27	$30.98	$30.98	$30.87	$30.87	$30.87	400
2023-09-26	$31.11	$31.11	$30.94	$30.94	$30.94	1,287
2023-09-25	$31.25	$31.30	$31.25	$31.30	$31.26	963
2023-09-22	$31.34	$31.34	$31.29	$31.29	$31.25	194
2023-09-21	$31.48	$31.48	$31.42	$31.42	$31.38	307
2023-09-20	$31.82	$31.85	$31.65	$31.65	$31.61	3,902
2023-09-19	$31.67	$31.67	$31.60	$31.60	$31.56	310
2023-09-18	$31.63	$31.68	$31.55	$31.59	$31.55	22,630
2023-09-15	$31.64	$31.64	$31.60	$31.60	$31.56	6,391
2023-09-14	$31.78	$31.78	$31.78	$31.78	$31.74	130
2023-09-13	$31.50	$31.50	$31.50	$31.50	$31.50	26
2023-09-12	$31.54	$31.54	$31.46	$31.46	$31.46	4,896
2023-09-11	$31.49	$31.49	$31.43	$31.43	$31.43	4,041
2023-09-08	$31.37	$31.37	$31.29	$31.29	$31.29	821
2023-09-07	$31.38	$31.42	$31.27	$31.30	$31.30	5,597
2023-09-06	$31.26	$31.26	$31.26	$31.26	$31.26	4
2023-09-05	$31.30	$31.30	$31.30	$31.30	$31.30	6
2023-09-01	$32.36	$32.36	$31.87	$31.87	$31.87	2,162
2023-08-31	$32.00	$32.00	$31.83	$31.83	$31.83	833
2023-08-30	$32.09	$32.09	$32.00	$32.00	$32.00	1,746
2023-08-29	$31.80	$31.93	$31.80	$31.93	$31.93	6,407
2023-08-28	$31.88	$31.89	$31.82	$31.82	$31.82	2,494
2023-08-25	$31.65	$31.83	$31.65	$31.80	$31.80	1,262
2023-08-24	$31.80	$31.81	$31.57	$31.61	$31.61	40,473
2023-08-23	$31.69	$31.76	$31.69	$31.70	$31.70	11,922
2023-08-22	$31.62	$31.62	$31.62	$31.62	$31.62	11
2023-08-21	$31.68	$31.71	$31.64	$31.71	$31.71	1,921
2023-08-18	$31.83	$31.89	$31.76	$31.80	$31.80	1,557
2023-08-17	$31.67	$31.67	$31.67	$31.67	$31.67	6
2023-08-16	$32.21	$32.21	$31.93	$31.93	$31.93	577
2023-08-15	$32.17	$32.20	$32.11	$32.11	$32.11	6,331
2023-08-14	$32.40	$32.46	$32.37	$32.37	$32.37	9,568
2023-08-11	$32.50	$32.54	$32.48	$32.53	$32.53	4,146
2023-08-10	$32.57	$32.57	$32.39	$32.39	$32.39	7,665
2023-08-09	$32.40	$32.45	$32.39	$32.45	$32.45	30,889
2023-08-08	$32.48	$32.48	$32.48	$32.48	$32.48	2
2023-08-07	$32.72	$32.74	$32.72	$32.74	$32.74	401
2023-08-04	$32.48	$32.48	$32.48	$32.48	$32.48	447
2023-08-03	$32.47	$32.55	$32.47	$32.54	$32.54	3,144
2023-08-02	$32.40	$32.58	$32.40	$32.58	$32.58	1,613
2023-08-01	$32.54	$32.56	$32.48	$32.56	$32.56	3,493
2023-07-31	$32.68	$32.68	$32.63	$32.63	$32.63	3,089
2023-07-28	$32.69	$32.69	$32.64	$32.64	$32.64	479
2023-07-27	$32.73	$32.74	$32.53	$32.53	$32.53	3,224
2023-07-26	$33.01	$33.01	$32.91	$32.91	$32.88	3,564
2023-07-25	$32.80	$32.80	$32.80	$32.80	$32.78	113
2023-07-24	$32.82	$32.87	$32.80	$32.80	$32.78	3,867
2023-07-21	$32.71	$32.71	$32.64	$32.64	$32.64	1,004
2023-07-20	$32.33	$32.57	$32.33	$32.57	$32.57	1,525
2023-07-19	$32.21	$32.32	$32.20	$32.32	$32.32	2,215
2023-07-18	$32.11	$32.11	$31.92	$32.00	$32.00	68,840
2023-07-17	$31.85	$31.85	$31.80	$31.80	$31.80	158
2023-07-14	$31.71	$31.82	$31.71	$31.74	$31.74	1,416
2023-07-13	$31.81	$31.81	$31.73	$31.76	$31.76	21,170
2023-07-12	$31.71	$31.71	$31.71	$31.71	$31.71	24
2023-07-11	$31.57	$31.57	$31.57	$31.57	$31.57	148
2023-07-10	$31.43	$31.43	$31.28	$31.28	$31.28	840
2023-07-07	$31.26	$31.26	$31.26	$31.26	$31.26	2
2023-07-06	$31.31	$31.31	$31.31	$31.31	$31.31	80
2023-07-05	$31.54	$31.54	$31.54	$31.54	$31.54	80
2023-07-03	$31.70	$31.70	$31.63	$31.67	$31.67	7,079
2023-06-30	$31.49	$31.53	$31.47	$31.52	$31.52	48,534
2023-06-29	$31.37	$31.39	$31.37	$31.39	$31.39	656
2023-06-28	$31.01	$31.09	$30.99	$31.09	$31.09	6,438
2023-06-27	$31.31	$31.32	$31.31	$31.32	$31.32	957
2023-06-26	$31.07	$31.18	$31.07	$31.18	$31.17	1,250
2023-06-23	$31.05	$31.05	$31.05	$31.05	$31.05	2
2023-06-22	$31.41	$31.50	$31.41	$31.44	$31.44	1,906
2023-06-21	$31.55	$31.58	$31.55	$31.58	$31.58	4,422
2023-06-20	$31.67	$31.69	$31.60	$31.60	$31.60	21,587
2023-06-16	$31.89	$31.89	$31.84	$31.84	$31.84	202
2023-06-15	$31.69	$31.81	$31.69	$31.81	$31.81	201
2023-06-14	$31.79	$31.88	$31.51	$31.51	$31.51	1,801
2023-06-13	$31.80	$31.80	$31.74	$31.77	$31.77	651
2023-06-12	$31.67	$31.67	$31.64	$31.64	$31.64	788
2023-06-09	$31.82	$31.82	$31.71	$31.71	$31.71	508
2023-06-08	$31.75	$31.87	$31.75	$31.87	$31.87	760
2023-06-07	$31.87	$31.87	$31.87	$31.87	$31.87	39
2023-06-06	$31.46	$31.46	$31.43	$31.43	$31.43	678
2023-06-05	$31.19	$31.19	$31.12	$31.12	$31.12	213
2023-06-02	$31.43	$31.43	$31.43	$31.43	$31.43	93
2023-06-01	$30.65	$30.65	$30.61	$30.61	$30.61	33,264
2023-05-31	$30.54	$30.54	$30.54	$30.54	$30.54	109
2023-05-30	$30.72	$30.72	$30.61	$30.61	$30.61	292
2023-05-26	$30.70	$30.78	$30.70	$30.78	$30.78	1,113
2023-05-25	$30.57	$30.71	$30.57	$30.71	$30.71	489
2023-05-24	$31.09	$31.09	$31.09	$31.09	$31.02	16
2023-05-23	$31.58	$31.59	$31.35	$31.35	$31.28	608
2023-05-22	$31.41	$31.42	$31.41	$31.42	$31.35	559
2023-05-19	$31.38	$31.38	$31.38	$31.38	$31.31	62
2023-05-18	$31.36	$31.45	$31.24	$31.45	$31.38	35,297
2023-05-17	$31.40	$31.46	$31.40	$31.46	$31.39	222
2023-05-16	$31.29	$31.29	$31.15	$31.15	$31.09	383
2023-05-15	$31.46	$31.46	$31.46	$31.46	$31.39	24
2023-05-12	$31.47	$31.47	$31.47	$31.47	$31.40	2
2023-05-11	$31.43	$31.43	$31.43	$31.43	$31.36	11
2023-05-10	$31.49	$31.66	$31.49	$31.66	$31.59	120
2023-05-09	$31.60	$31.60	$31.59	$31.59	$31.53	1,157
2023-05-08	$31.67	$31.69	$31.67	$31.69	$31.62	606
2023-05-05	$31.73	$31.92	$31.73	$31.87	$31.80	6,787
2023-05-04	$31.45	$31.50	$31.38	$31.50	$31.43	9,225
2023-05-03	$31.77	$31.77	$31.77	$31.77	$31.70	2
2023-05-02	$31.68	$31.84	$31.68	$31.84	$31.78	456
2023-05-01	$32.47	$32.47	$32.33	$32.33	$32.26	776
2023-04-28	$32.22	$32.22	$32.22	$32.22	$32.15	99
2023-04-27	$32.16	$32.21	$32.16	$32.17	$32.10	572
2023-04-26	$32.03	$32.03	$31.86	$31.86	$31.79	125
2023-04-25	$32.42	$32.42	$32.21	$32.21	$32.14	131
2023-04-24	$32.54	$32.54	$32.49	$32.49	$32.40	127
2023-04-21	$32.45	$32.50	$32.45	$32.50	$32.41	7,854
2023-04-20	$32.34	$32.43	$32.34	$32.43	$32.35	6,395
2023-04-19	$32.47	$32.52	$32.47	$32.52	$32.52	269
2023-04-18	$32.33	$32.41	$32.33	$32.41	$32.41	2,439
2023-04-17	$32.60	$32.60	$32.60	$32.60	$32.60	89
2023-04-14	$32.36	$32.45	$32.35	$32.37	$32.37	3,438
2023-04-13	$32.70	$32.70	$32.70	$32.70	$32.70	61
2023-04-12	$32.67	$32.67	$32.53	$32.53	$32.53	9,695
2023-04-11	$32.67	$32.67	$32.64	$32.64	$32.64	870
2023-04-10	$32.46	$32.54	$32.46	$32.54	$32.54	2,515
2023-04-06	$32.42	$32.46	$32.42	$32.46	$32.46	2,422
2023-04-05	$32.36	$32.36	$32.36	$32.36	$32.36	715
2023-04-04	$31.93	$32.06	$31.92	$32.06	$32.06	802
2023-04-03	$32.27	$32.27	$32.27	$32.27	$32.27	40
2023-03-31	$32.01	$32.21	$32.01	$32.21	$32.21	252
2023-03-30	$32.02	$32.02	$31.88	$31.88	$31.88	320
2023-03-29	$31.84	$31.89	$31.84	$31.87	$31.87	1,617
2023-03-28	$31.72	$31.72	$31.72	$31.72	$31.72	51
2023-03-27	$31.67	$31.67	$31.67	$31.67	$31.67	79
2023-03-24	$31.30	$31.49	$31.30	$31.49	$31.41	3,249
2023-03-23	$31.32	$31.36	$30.90	$30.98	$30.89	2,674
2023-03-22	$31.90	$31.90	$31.25	$31.25	$31.17	3,873
2023-03-21	$31.95	$31.95	$31.88	$31.88	$31.79	251
2023-03-20	$31.97	$31.98	$31.77	$31.77	$31.68	1,565
2023-03-17	$31.47	$31.47	$31.33	$31.33	$31.25	452
2023-03-16	$31.95	$31.95	$31.95	$31.95	$31.86	9
2023-03-15	$31.60	$31.60	$31.58	$31.58	$31.49	185
2023-03-14	$31.99	$31.99	$31.77	$31.77	$31.68	285
2023-03-13	$30.93	$31.38	$30.93	$31.30	$31.22	1,515
2023-03-10	$31.50	$31.58	$31.50	$31.58	$31.58	422
2023-03-09	$32.33	$32.33	$32.03	$32.03	$32.03	4,964
2023-03-08	$32.54	$32.54	$32.33	$32.50	$32.50	3,775
2023-03-07	$32.53	$32.53	$32.53	$32.53	$32.53	3
2023-03-06	$32.95	$33.00	$32.89	$32.89	$32.89	2,134
2023-03-03	$33.19	$33.19	$33.19	$33.19	$33.19	17
2023-03-02	$33.01	$33.01	$33.01	$33.01	$33.01	373
2023-03-01	$32.67	$32.90	$32.62	$32.90	$32.90	9,876
2023-02-28	$33.32	$33.32	$33.07	$33.07	$33.07	185
2023-02-27	$33.36	$33.36	$33.19	$33.19	$33.19	8,261
2023-02-24	$33.22	$33.26	$33.22	$33.26	$33.26	1,270
2023-02-23	$33.40	$33.40	$33.36	$33.39	$33.39	2,422
2023-02-22	$33.66	$33.69	$33.47	$33.47	$33.42	1,082
2023-02-21	$33.62	$33.63	$33.51	$33.51	$33.45	2,168
2023-02-17	$33.80	$33.87	$33.71	$33.87	$33.81	1,550
2023-02-16	$33.51	$33.60	$33.44	$33.57	$33.51	2,687
2023-02-15	$33.48	$33.58	$33.32	$33.58	$33.52	9,584
2023-02-14	$33.41	$33.49	$33.34	$33.49	$33.43	3,568
2023-02-13	$33.67	$33.71	$33.58	$33.71	$33.65	468
2023-02-10	$33.41	$33.50	$33.31	$33.50	$33.45	1,932
2023-02-09	$33.18	$33.18	$33.18	$33.18	$33.13	156
2023-02-08	$33.61	$33.61	$33.45	$33.45	$33.40	10,087
2023-02-07	$33.53	$33.75	$33.41	$33.75	$33.70	1,532
2023-02-06	$33.77	$33.77	$33.77	$33.77	$33.71	236
2023-02-03	$33.85	$33.90	$33.75	$33.90	$33.84	2,629
2023-02-02	$34.01	$34.01	$33.90	$33.99	$33.93	1,981
2023-02-01	$33.72	$33.85	$33.62	$33.85	$33.85	4,430
2023-01-31	$33.39	$33.64	$33.39	$33.64	$33.64	5,972
2023-01-30	$33.32	$33.32	$33.15	$33.15	$33.15	6,272
2023-01-27	$33.35	$33.35	$33.18	$33.25	$33.25	2,684
2023-01-26	$33.26	$33.26	$33.26	$33.26	$33.26	516
2023-01-25	$33.04	$33.27	$33.04	$33.27	$33.26	1,161
2023-01-24	$33.21	$33.21	$33.21	$33.21	$33.20	237
2023-01-23	$33.02	$33.35	$33.02	$33.19	$33.18	1,302
2023-01-20	$32.73	$33.09	$32.73	$33.09	$33.08	777
2023-01-19	$32.88	$32.96	$32.87	$32.89	$32.88	3,569
2023-01-18	$32.99	$32.99	$32.99	$32.99	$32.98	338
2023-01-17	$33.63	$33.63	$33.59	$33.59	$33.58	338
2023-01-13	$33.00	$33.68	$33.00	$33.68	$33.68	520
2023-01-12	$33.30	$33.62	$33.30	$33.56	$33.56	1,983
2023-01-11	$33.38	$33.47	$33.38	$33.47	$33.47	1,699
2023-01-10	$33.19	$33.34	$33.19	$33.34	$33.34	354
2023-01-09	$33.39	$33.39	$33.18	$33.19	$33.19	2,245
2023-01-06	$33.54	$33.54	$33.54	$33.54	$33.54	94
2023-01-05	$32.80	$32.94	$32.80	$32.89	$32.89	8,549
2023-01-04	$33.12	$33.12	$33.12	$33.12	$33.12	29
2023-01-03	$32.93	$32.93	$32.93	$32.93	$32.93	29
2022-12-30	$32.81	$32.85	$32.81	$32.85	$32.85	427
2022-12-29	$33.02	$33.02	$33.02	$33.02	$33.02	175
2022-12-28	$32.96	$32.96	$32.74	$32.74	$32.74	9,757
2022-12-27	$33.08	$33.13	$33.08	$33.13	$33.13	5,948
2022-12-23	$33.12	$33.12	$33.12	$33.12	$33.03	126
2022-12-22	$32.85	$32.90	$32.85	$32.90	$32.81	275
2022-12-21	$33.04	$33.04	$33.04	$33.04	$32.95	677
2022-12-20	$32.67	$32.67	$32.63	$32.65	$32.57	677
2022-12-19	$32.74	$32.74	$32.53	$32.59	$32.51	7,862
2022-12-16	$32.62	$32.62	$32.62	$32.62	$32.54	100
2022-12-15	$33.03	$33.03	$32.81	$32.81	$32.73	192
2022-12-14	$33.72	$33.72	$33.38	$33.38	$33.29	749
2022-12-13	$33.70	$33.70	$33.46	$33.47	$33.38	2,140
2022-12-12	$33.36	$33.51	$33.36	$33.51	$33.42	288
2022-12-09	$33.27	$33.27	$33.27	$33.27	$33.18	191
2022-12-08	$33.55	$33.55	$33.55	$33.55	$33.46	105
2022-12-07	$33.52	$33.52	$33.46	$33.46	$33.37	10,321
2022-12-06	$33.53	$33.53	$33.53	$33.53	$33.44	112
2022-12-05	$33.71	$33.71	$33.71	$33.71	$33.71	145
2022-12-02	$33.98	$34.18	$33.98	$34.18	$34.18	336
2022-12-01	$34.16	$34.16	$34.04	$34.04	$34.04	666
2022-11-30	$33.39	$34.09	$33.39	$34.09	$34.09	200
2022-11-29	$33.57	$33.61	$33.49	$33.61	$33.56	1,068
2022-11-28	$34.12	$34.12	$33.59	$33.59	$33.54	363
2022-11-25	$33.97	$33.97	$33.91	$33.93	$33.88	2,287
2022-11-23	$34.28	$34.28	$33.77	$33.77	$33.72	330
2022-11-22	$33.71	$33.75	$33.65	$33.75	$33.75	2,198
2022-11-21	$33.42	$33.49	$33.39	$33.49	$33.49	1,026
2022-11-18	$33.23	$33.23	$33.23	$33.23	$33.23	2
2022-11-17	$32.77	$32.92	$32.77	$32.92	$32.92	595
2022-11-16	$32.92	$32.98	$32.92	$32.98	$32.98	343
2022-11-15	$33.01	$33.07	$32.99	$32.99	$32.99	545
2022-11-14	$32.79	$32.79	$32.79	$32.79	$32.79	0
2022-11-11	$32.93	$32.93	$32.93	$32.93	$32.93	2
2022-11-10	$33.27	$33.27	$33.27	$33.27	$33.27	95
2022-11-09	$32.82	$32.82	$32.37	$32.37	$32.37	1,163
2022-11-08	$32.96	$32.96	$32.72	$32.72	$32.72	745
2022-11-07	$32.54	$32.70	$32.54	$32.70	$32.70	203
2022-11-04	$32.57	$32.57	$32.10	$32.47	$32.47	10,542
2022-11-03	$32.20	$32.20	$32.20	$32.20	$32.20	22
2022-11-02	$32.30	$32.30	$32.30	$32.30	$32.30	1
2022-11-01	$32.80	$32.80	$32.80	$32.80	$32.80	5,037
2022-10-31	$32.94	$32.94	$32.87	$32.87	$32.87	5,037
2022-10-28	$32.80	$32.93	$32.80	$32.93	$32.93	2,508
2022-10-27	$32.17	$32.17	$32.17	$32.17	$32.17	12
2022-10-26	$32.03	$32.03	$32.03	$32.03	$32.03	1,151
2022-10-25	$31.73	$31.87	$31.71	$31.87	$31.87	1,151
2022-10-24	$31.47	$31.47	$31.47	$31.47	$31.47	57
2022-10-21	$31.19	$31.19	$31.19	$31.19	$31.19	4
2022-10-20	$30.71	$30.71	$30.71	$30.71	$30.71	63
2022-10-19	$31.09	$31.09	$31.09	$31.09	$31.09	39
2022-10-18	$31.33	$31.33	$31.23	$31.27	$31.27	1,142
2022-10-17	$30.95	$30.95	$30.95	$30.95	$30.95	85
2022-10-14	$30.52	$30.56	$30.40	$30.43	$30.43	5,369
2022-10-13	$29.87	$30.85	$29.87	$30.85	$30.85	650
2022-10-12	$30.34	$30.34	$30.14	$30.14	$30.14	794
2022-10-11	$30.36	$30.36	$30.33	$30.33	$30.33	230
2022-10-10	$30.17	$30.17	$30.10	$30.10	$30.10	15,556
2022-10-07	$30.01	$30.01	$29.94	$29.94	$29.94	782
2022-10-06	$30.41	$30.41	$30.41	$30.41	$30.41	8
2022-10-05	$30.85	$30.85	$30.79	$30.79	$30.79	2,421
2022-10-04	$31.18	$31.18	$31.18	$31.18	$31.18	39
2022-10-03	$30.50	$30.53	$30.50	$30.53	$30.53	103,290
2022-09-30	$29.99	$29.99	$29.99	$29.99	$29.99	4
2022-09-29	$30.36	$30.36	$30.36	$30.36	$30.29	2,171
2022-09-28	$30.72	$30.89	$30.72	$30.89	$30.83	2,171
2022-09-27	$30.37	$30.37	$30.37	$30.37	$30.31	3
2022-09-26	$30.75	$30.76	$30.75	$30.76	$30.70	1,619
2022-09-23	$31.24	$31.24	$30.93	$31.11	$31.11	2,049
2022-09-22	$31.75	$31.75	$31.61	$31.64	$31.64	6,596
2022-09-21	$31.82	$31.82	$31.82	$31.82	$31.82	0
2022-09-20	$32.10	$32.10	$31.80	$32.02	$32.02	1,647
2022-09-19	$32.37	$32.37	$32.37	$32.37	$32.37	166
2022-09-16	$32.00	$32.17	$31.99	$32.17	$32.17	11,403
2022-09-15	$32.46	$32.46	$32.20	$32.25	$32.25	6,961
2022-09-14	$32.47	$32.47	$32.42	$32.42	$32.42	5,831
2022-09-13	$32.41	$32.41	$32.41	$32.41	$32.41	1,011
2022-09-12	$33.28	$33.32	$33.28	$33.28	$33.28	2,423
2022-09-09	$32.91	$33.16	$32.91	$33.04	$33.04	6,518
2022-09-08	$32.69	$32.72	$32.69	$32.72	$32.72	11,188
2022-09-07	$32.53	$32.78	$32.53	$32.78	$32.78	591
2022-09-06	$32.33	$32.33	$32.24	$32.25	$32.25	4,567
2022-09-02	$33.05	$33.05	$32.47	$32.47	$32.47	15,124
2022-09-01	$32.77	$32.78	$32.77	$32.78	$32.78	2,871
2022-08-31	$32.75	$32.75	$32.75	$32.75	$32.75	158
2022-08-30	$33.19	$33.19	$32.98	$32.98	$32.92	145
2022-08-29	$33.37	$33.37	$33.37	$33.37	$33.32	81
2022-08-26	$33.78	$33.80	$33.52	$33.52	$33.46	10,245
2022-08-25	$33.99	$34.06	$33.91	$34.06	$34.00	709
2022-08-24	$33.79	$33.81	$33.79	$33.79	$33.73	2,364
2022-08-23	$33.96	$33.96	$33.77	$33.77	$33.71	626
2022-08-22	$34.00	$34.00	$34.00	$34.00	$33.94	0
2022-08-19	$34.50	$34.50	$34.50	$34.50	$34.44	2
2022-08-18	$34.59	$34.59	$34.57	$34.57	$34.51	434
2022-08-17	$34.51	$34.53	$34.51	$34.53	$34.48	6,584
2022-08-16	$34.73	$34.77	$34.69	$34.69	$34.63	2,917
2022-08-15	$34.34	$34.50	$34.34	$34.50	$34.44	6,714
2022-08-12	$34.11	$34.25	$34.11	$34.25	$34.20	2,581
2022-08-11	$34.02	$34.02	$33.82	$33.83	$33.77	6,915
2022-08-10	$33.94	$33.94	$33.73	$33.84	$33.78	407
2022-08-09	$33.68	$33.68	$33.51	$33.59	$33.54	23,988
2022-08-08	$33.51	$33.59	$33.50	$33.54	$33.48	2,490
2022-08-05	$33.47	$33.47	$33.47	$33.47	$33.41	4
2022-08-04	$33.56	$33.56	$33.45	$33.45	$33.40	4,345
2022-08-03	$33.74	$33.74	$33.74	$33.74	$33.68	4,866
2022-08-02	$33.80	$33.80	$33.63	$33.63	$33.58	4,866
2022-08-01	$33.82	$33.82	$33.82	$33.82	$33.76	0
2022-07-29	$33.72	$33.82	$33.72	$33.82	$33.77	29,777
2022-07-28	$33.76	$33.76	$33.76	$33.76	$33.69	244
2022-07-27	$33.01	$33.39	$33.01	$33.39	$33.32	244
2022-07-26	$33.09	$33.21	$33.09	$33.21	$33.14	5,035
2022-07-25	$33.08	$33.08	$33.08	$33.08	$33.01	30
2022-07-22	$32.72	$32.84	$32.72	$32.84	$32.78	155
2022-07-21	$32.64	$32.85	$32.64	$32.85	$32.78	968
2022-07-20	$32.82	$32.82	$32.58	$32.74	$32.67	1,703
2022-07-19	$32.80	$32.88	$32.80	$32.88	$32.81	2,369
2022-07-18	$32.68	$32.68	$32.32	$32.32	$32.25	612
2022-07-15	$32.70	$32.70	$32.64	$32.64	$32.58	4,115
2022-07-14	$32.11	$32.30	$32.11	$32.30	$32.24	1,147
2022-07-13	$32.57	$32.57	$32.51	$32.51	$32.44	4,500
2022-07-12	$32.85	$32.85	$32.57	$32.57	$32.51	5,249
2022-07-11	$32.82	$32.82	$32.68	$32.68	$32.61	1,139
2022-07-08	$32.93	$32.97	$32.81	$32.81	$32.74	1,674
2022-07-07	$33.02	$33.02	$32.92	$32.93	$32.86	570
2022-07-06	$32.79	$32.87	$32.79	$32.87	$32.80	847
2022-07-05	$32.25	$32.75	$32.25	$32.75	$32.68	705
2022-07-01	$32.59	$33.10	$32.59	$33.10	$33.03	326
2022-06-30	$32.59	$32.60	$32.51	$32.51	$32.44	5,363
2022-06-29	$32.49	$32.61	$32.49	$32.61	$32.48	516
2022-06-28	$32.58	$32.58	$32.58	$32.58	$32.44	85
2022-06-27	$32.72	$33.01	$32.72	$32.92	$32.78	2,350
2022-06-24	$32.17	$32.66	$31.50	$32.66	$32.52	21,631
2022-06-23	$31.85	$32.04	$31.80	$32.04	$31.91	5,099
2022-06-22	$31.66	$31.66	$31.62	$31.62	$31.49	1,675
2022-06-21	$31.42	$31.42	$31.42	$31.42	$31.30	4
2022-06-17	$30.99	$30.99	$30.91	$30.99	$30.87	12,189
2022-06-16	$30.86	$30.94	$30.82	$30.82	$30.70	1,135
2022-06-15	$31.42	$31.63	$31.41	$31.48	$31.35	1,469
2022-06-14	$31.25	$31.34	$31.21	$31.21	$31.08	1,980
2022-06-13	$31.77	$31.78	$31.49	$31.49	$31.36	6,099
2022-06-10	$32.53	$32.55	$32.53	$32.55	$32.42	4,765
2022-06-09	$32.81	$32.81	$32.81	$32.81	$32.68	61
2022-06-08	$33.69	$33.69	$33.36	$33.36	$33.22	5,162
2022-06-07	$33.51	$33.82	$33.51	$33.82	$33.68	6,443
2022-06-06	$33.67	$33.68	$33.56	$33.56	$33.43	1,603
2022-06-03	$33.57	$33.65	$33.54	$33.54	$33.40	5,451
2022-06-02	$33.49	$33.76	$33.49	$33.76	$33.62	530
2022-06-01	$33.26	$33.47	$33.21	$33.47	$33.34	2,520
2022-05-31	$33.71	$33.71	$33.67	$33.67	$33.53	150
2022-05-27	$33.96	$33.96	$33.96	$33.96	$33.79	5
2022-05-26	$33.60	$33.62	$33.51	$33.51	$33.34	16,797
2022-05-25	$33.29	$33.29	$33.29	$33.29	$33.12	2
2022-05-24	$32.77	$33.06	$32.77	$33.06	$32.90	4,798
2022-05-23	$32.83	$32.83	$32.83	$32.83	$32.67	2
2022-05-20	$32.47	$32.47	$32.47	$32.47	$32.31	4
2022-05-19	$32.26	$32.44	$32.26	$32.44	$32.28	253
2022-05-18	$32.52	$32.52	$32.52	$32.52	$32.36	1
2022-05-17	$33.42	$33.45	$33.42	$33.45	$33.28	2,019
2022-05-16	$32.94	$33.08	$32.94	$33.08	$32.92	656
2022-05-13	$33.00	$33.00	$33.00	$33.00	$32.83	478
2022-05-12	$32.38	$32.56	$32.38	$32.56	$32.40	2,057
2022-05-11	$32.40	$32.40	$32.40	$32.40	$32.24	804
2022-05-10	$32.54	$32.54	$32.54	$32.54	$32.38	65
2022-05-09	$32.81	$32.88	$32.74	$32.74	$32.58	237
2022-05-06	$33.10	$33.14	$33.03	$33.09	$32.93	2,130
2022-05-05	$33.27	$33.27	$33.27	$33.27	$33.11	264
2022-05-04	$33.42	$34.01	$33.41	$34.01	$33.85	2,041
2022-05-03	$33.53	$33.53	$33.35	$33.35	$33.19	3,887
2022-05-02	$33.38	$33.38	$33.15	$33.15	$32.99	290
2022-04-29	$33.80	$33.80	$33.38	$33.38	$33.22	3,023
2022-04-28	$33.99	$34.19	$33.99	$34.19	$34.01	3,880
2022-04-27	$34.14	$34.16	$33.88	$33.88	$33.71	1,223
2022-04-26	$33.98	$33.98	$33.98	$33.98	$33.80	614
2022-04-25	$34.15	$34.48	$34.15	$34.48	$34.30	614
2022-04-22	$34.62	$34.62	$34.62	$34.62	$34.44	2
2022-04-21	$35.72	$35.72	$35.34	$35.34	$35.15	101
2022-04-20	$35.58	$35.58	$35.58	$35.58	$35.39	2
2022-04-19	$35.18	$35.18	$35.18	$35.18	$34.99	57
2022-04-18	$34.87	$34.87	$34.75	$34.75	$34.56	606
2022-04-14	$35.10	$35.10	$35.10	$35.10	$34.91	2
2022-04-13	$35.06	$35.19	$35.06	$35.19	$35.01	1,451
2022-04-12	$35.25	$35.25	$35.05	$35.05	$34.87	4,422
2022-04-11	$35.05	$35.05	$35.05	$35.05	$34.87	58
2022-04-08	$35.51	$35.51	$35.32	$35.32	$35.13	10,077
2022-04-07	$35.20	$35.31	$35.20	$35.31	$35.13	4,037
2022-04-06	$34.43	$35.14	$34.43	$35.14	$34.96	3,043
2022-04-05	$35.09	$35.09	$34.84	$34.84	$34.65	4,530
2022-04-04	$34.95	$34.98	$34.89	$34.93	$34.75	3,444
2022-04-01	$35.25	$35.25	$35.25	$35.25	$35.07	49
2022-03-31	$35.07	$35.09	$34.85	$34.85	$34.67	4,871
2022-03-30	$35.01	$35.01	$35.01	$35.01	$34.77	9,122
2022-03-29	$34.95	$35.07	$34.95	$35.07	$34.83	9,122
2022-03-28	$34.55	$34.63	$34.55	$34.63	$34.39	1,205
2022-03-25	$34.52	$34.58	$34.52	$34.58	$34.34	958
2022-03-24	$34.22	$34.28	$34.22	$34.25	$34.01	1,502
2022-03-23	$34.04	$34.04	$34.04	$34.04	$33.80	1
2022-03-22	$34.32	$34.33	$34.32	$34.33	$34.09	852
2022-03-21	$34.22	$34.25	$34.18	$34.25	$34.01	1,686
2022-03-18	$34.00	$34.26	$34.00	$34.26	$34.02	836
2022-03-17	$34.03	$34.14	$34.03	$34.14	$33.90	851
2022-03-16	$33.70	$33.83	$33.70	$33.83	$33.60	987
2022-03-15	$33.40	$33.61	$33.40	$33.61	$33.37	3,808
2022-03-14	$33.44	$33.44	$33.22	$33.22	$32.99	43,762
2022-03-11	$33.39	$33.39	$33.22	$33.24	$33.01	5,133
2022-03-10	$33.17	$33.47	$33.17	$33.47	$33.23	18,873
2022-03-09	$33.67	$33.67	$33.51	$33.51	$33.27	6,178
2022-03-08	$33.75	$33.79	$33.29	$33.29	$33.05	1,868
2022-03-07	$33.79	$33.79	$33.79	$33.79	$33.56	2
2022-03-04	$33.78	$34.11	$33.78	$34.11	$33.87	4,601
2022-03-03	$33.82	$33.91	$33.82	$33.91	$33.68	312
2022-03-02	$33.76	$33.76	$33.76	$33.76	$33.52	3,607
2022-03-01	$33.49	$33.49	$33.24	$33.24	$33.00	4,372
2022-02-28	$33.33	$33.48	$33.33	$33.48	$33.24	631
2022-02-25	$33.50	$33.54	$33.50	$33.54	$33.28	1,241
2022-02-24	$32.31	$32.76	$32.25	$32.76	$32.51	16,403
2022-02-23	$33.09	$33.09	$32.70	$32.70	$32.45	4,542
2022-02-22	$33.23	$33.23	$33.06	$33.06	$32.80	8,357
2022-02-18	$33.33	$33.33	$33.23	$33.23	$32.97	6,026
2022-02-17	$33.33	$33.33	$33.31	$33.31	$33.05	1,885
2022-02-16	$33.27	$33.44	$33.27	$33.44	$33.18	2,779
2022-02-15	$33.48	$33.52	$33.40	$33.40	$33.15	1,663
2022-02-14	$33.31	$33.31	$33.27	$33.27	$33.02	1,436
2022-02-11	$33.53	$33.53	$33.45	$33.45	$33.19	3,442
2022-02-10	$33.76	$33.76	$33.34	$33.34	$33.09	1,356
2022-02-09	$33.89	$33.89	$33.79	$33.79	$33.53	7,036
2022-02-08	$33.67	$33.67	$33.60	$33.66	$33.40	1,041
2022-02-07	$33.42	$33.42	$33.34	$33.34	$33.08	7,105
2022-02-04	$33.26	$33.41	$33.24	$33.38	$33.12	89,766
2022-02-03	$33.78	$33.78	$33.52	$33.52	$33.26	933
2022-02-02	$33.70	$33.81	$33.70	$33.81	$33.55	126
2022-02-01	$33.52	$33.67	$33.43	$33.67	$33.41	1,086
2022-01-31	$33.32	$33.66	$33.32	$33.66	$33.40	636
2022-01-28	$32.86	$33.18	$32.86	$33.18	$32.93	203
2022-01-27	$32.92	$32.94	$32.58	$32.71	$32.46	1,385
2022-01-26	$33.51	$33.51	$32.90	$32.90	$32.65	2,415
2022-01-25	$33.20	$33.33	$33.20	$33.33	$33.07	825
2022-01-24	$33.80	$33.80	$33.80	$33.80	$33.54	31
2022-01-21	$34.01	$34.01	$33.52	$33.52	$33.26	8,898
2022-01-20	$34.41	$34.41	$33.67	$33.67	$33.41	4,220
2022-01-19	$34.10	$34.10	$34.10	$34.10	$33.83	1
2022-01-18	$34.40	$34.40	$34.29	$34.29	$34.03	2,687
2022-01-14	$34.77	$34.89	$34.77	$34.89	$34.62	797
2022-01-13	$35.22	$35.24	$34.94	$34.94	$34.67	1,105
2022-01-12	$35.04	$35.06	$35.04	$35.05	$34.77	2,958
2022-01-11	$35.14	$35.14	$35.14	$35.14	$34.87	74
2022-01-10	$34.90	$35.12	$34.90	$35.12	$34.85	2,817
2022-01-07	$35.25	$35.25	$35.19	$35.19	$34.92	573
2022-01-06	$35.47	$35.47	$35.31	$35.31	$35.03	2,116
2022-01-05	$35.98	$35.98	$35.40	$35.40	$35.12	7,054
2022-01-04	$35.91	$35.91	$35.91	$35.91	$35.63	37
2022-01-03	$35.78	$35.91	$35.78	$35.91	$35.63	6,981
2021-12-31	$36.03	$36.03	$36.03	$36.03	$35.75	5
2021-12-30	$36.12	$36.12	$36.02	$36.02	$35.74	3,516
2021-12-29	$35.97	$36.02	$35.97	$36.02	$35.74	2,371
2021-12-28	$35.87	$35.91	$35.84	$35.86	$35.58	9,529
2021-12-27	$35.41	$35.78	$35.41	$35.78	$35.44	2,369
2021-12-23	$35.43	$35.44	$35.43	$35.44	$35.11	1,851
2021-12-22	$35.21	$35.33	$35.21	$35.33	$34.99	458
2021-12-21	$35.07	$35.07	$35.06	$35.06	$34.73	11,119
2021-12-20	$34.84	$34.84	$34.84	$34.84	$34.51	7
2021-12-17	$35.04	$35.04	$34.96	$34.96	$34.63	7,342
2021-12-16	$34.91	$35.06	$34.91	$35.05	$34.72	46,023
2021-12-15	$35.10	$35.10	$35.10	$35.10	$34.77	1
2021-12-14	$34.68	$34.68	$34.63	$34.63	$34.30	17,411
2021-12-13	$34.76	$34.79	$34.76	$34.79	$34.47	1,034
2021-12-10	$34.59	$34.62	$34.59	$34.62	$34.30	1,951
2021-12-09	$34.66	$34.66	$34.51	$34.53	$34.20	11,403
2021-12-08	$34.86	$34.86	$34.86	$34.86	$34.54	1
2021-12-07	$34.87	$34.87	$34.75	$34.75	$34.43	1,912
2021-12-06	$34.47	$34.50	$34.47	$34.50	$34.18	606
2021-12-03	$33.91	$33.92	$33.91	$33.92	$33.60	6,605
2021-12-02	$33.53	$34.02	$33.53	$33.95	$33.63	18,126
2021-12-01	$33.40	$33.40	$33.40	$33.40	$33.08	15
2021-11-30	$33.66	$33.66	$33.66	$33.66	$33.35	1
2021-11-29	$34.45	$34.48	$34.36	$34.36	$34.01	1,159
2021-11-26	$34.38	$34.38	$34.38	$34.38	$34.03	2
2021-11-24	$35.05	$35.05	$35.05	$35.05	$34.69	6,353
2021-11-23	$35.03	$35.11	$35.01	$35.08	$34.72	6,353
2021-11-22	$35.04	$35.04	$35.04	$35.04	$34.68	2
2021-11-19	$34.97	$34.98	$34.89	$34.89	$34.53	18,712
2021-11-18	$34.98	$34.98	$34.98	$34.98	$34.62	1
2021-11-17	$35.09	$35.15	$35.06	$35.15	$34.79	3,672
2021-11-16	$35.26	$35.26	$35.26	$35.26	$34.90	91
2021-11-15	$35.30	$35.30	$35.21	$35.23	$34.87	1,480
2021-11-12	$35.28	$35.28	$35.16	$35.17	$34.80	5,194
2021-11-11	$35.10	$35.13	$35.06	$35.08	$34.72	2,675
2021-11-10	$35.14	$35.14	$35.03	$35.03	$34.67	3,961
2021-11-09	$35.03	$35.03	$35.03	$35.03	$34.67	279
2021-11-08	$35.14	$35.14	$35.10	$35.10	$34.74	1,080
2021-11-05	$35.15	$35.15	$35.12	$35.12	$34.76	324
2021-11-04	$35.04	$35.04	$34.86	$34.86	$34.50	1,773
2021-11-03	$34.87	$34.97	$34.82	$34.96	$34.60	973
2021-11-02	$34.63	$34.71	$34.61	$34.66	$34.30	10,305
2021-11-01	$34.71	$34.71	$34.71	$34.71	$34.36	6
2021-10-29	$34.52	$34.52	$34.43	$34.45	$34.09	899
2021-10-28	$34.41	$34.46	$34.41	$34.46	$34.11	4,407
2021-10-27	$34.38	$34.38	$34.13	$34.13	$33.78	5,927
2021-10-26	$34.53	$34.53	$34.53	$34.53	$34.18	36
2021-10-25	$34.75	$34.75	$34.63	$34.63	$34.27	6,017
2021-10-22	$34.58	$34.64	$34.58	$34.64	$34.29	3,009
2021-10-21	$34.46	$34.52	$34.45	$34.52	$34.17	3,655
2021-10-20	$34.44	$34.44	$34.44	$34.44	$34.09	38
2021-10-19	$34.14	$34.19	$34.14	$34.19	$33.84	4,479
2021-10-18	$34.18	$34.18	$34.09	$34.09	$33.75	10,895
2021-10-15	$34.30	$34.32	$34.16	$34.16	$33.81	1,419
2021-10-14	$34.14	$34.16	$34.14	$34.16	$33.81	647
2021-10-13	$33.66	$33.77	$33.66	$33.77	$33.42	654
2021-10-12	$33.74	$33.74	$33.66	$33.66	$33.31	1,531
2021-10-11	$33.73	$33.73	$33.54	$33.54	$33.20	272
2021-10-08	$33.65	$33.65	$33.65	$33.65	$33.31	162
2021-10-07	$33.97	$34.00	$33.78	$33.78	$33.44	5,102
2021-10-06	$33.21	$33.52	$33.13	$33.52	$33.18	3,774
2021-10-05	$33.49	$33.49	$33.40	$33.40	$33.06	5,038
2021-10-04	$33.43	$33.43	$33.30	$33.31	$32.97	642
2021-10-01	$33.10	$33.40	$33.10	$33.40	$33.06	442
2021-09-30	$33.72	$33.72	$33.21	$33.21	$32.87	1,167
2021-09-29	$33.75	$33.76	$33.69	$33.69	$33.31	1,355
2021-09-28	$33.58	$33.58	$33.00	$33.42	$33.03	73,689
2021-09-27	$33.96	$33.96	$33.81	$33.81	$33.42	790
2021-09-24	$33.89	$36.83	$33.86	$33.86	$33.47	59,289
2021-09-23	$33.86	$33.86	$33.86	$33.86	$33.47	13
2021-09-22	$33.84	$33.84	$33.70	$33.70	$33.31	7,031
2021-09-21	$33.68	$33.72	$33.52	$33.52	$33.14	931
2021-09-20	$33.64	$33.64	$33.54	$33.54	$33.16	932
2021-09-17	$33.95	$33.95	$33.86	$33.86	$33.48	3,652
2021-09-16	$33.95	$33.95	$33.95	$33.95	$33.56	3,787
2021-09-15	$33.99	$34.00	$33.99	$34.00	$33.61	7,118
2021-09-14	$34.00	$34.00	$33.84	$33.84	$33.45	909
2021-09-13	$34.13	$34.13	$34.10	$34.10	$33.71	11,561
2021-09-10	$34.09	$34.09	$34.09	$34.09	$33.70	2
2021-09-09	$34.58	$34.58	$34.39	$34.39	$34.00	5,023
2021-09-08	$34.76	$34.76	$34.68	$34.70	$34.30	14,487
2021-09-07	$34.64	$34.64	$34.55	$34.55	$34.15	522
2021-09-03	$34.93	$34.93	$34.93	$34.93	$34.53	4
2021-09-02	$34.97	$35.04	$34.95	$35.04	$34.64	1,217
2021-09-01	$34.74	$34.86	$34.74	$34.86	$34.46	166
2021-08-31	$34.65	$34.71	$34.65	$34.71	$34.32	2,448
2021-08-30	$34.68	$34.68	$34.64	$34.64	$34.22	2,329
2021-08-27	$34.51	$34.51	$34.49	$34.50	$34.08	1,088
2021-08-26	$34.15	$34.15	$34.15	$34.15	$33.74	3
2021-08-25	$34.34	$34.34	$34.33	$34.33	$33.92	262
2021-08-24	$34.33	$34.33	$34.29	$34.29	$33.87	3,486
2021-08-23	$34.39	$34.39	$34.35	$34.37	$33.96	8,146
2021-08-20	$34.33	$34.33	$34.33	$34.33	$33.91	2
2021-08-19	$34.10	$34.13	$34.04	$34.05	$33.63	6,553
2021-08-18	$34.37	$34.37	$34.09	$34.09	$33.68	2,972
2021-08-17	$34.32	$34.43	$34.32	$34.43	$34.02	153
2021-08-16	$34.48	$34.48	$34.47	$34.47	$34.05	7,478
2021-08-13	$34.39	$34.39	$34.37	$34.37	$33.95	4,725
2021-08-12	$34.32	$34.32	$34.32	$34.32	$33.91	89
2021-08-11	$34.33	$34.35	$34.33	$34.35	$33.93	3,411
2021-08-10	$34.34	$34.34	$34.28	$34.28	$33.86	4,492
2021-08-09	$34.43	$34.43	$34.35	$34.35	$33.94	4,106
2021-08-06	$34.44	$34.44	$34.44	$34.44	$34.02	5
2021-08-05	$34.30	$34.38	$34.30	$34.38	$33.96	3,851
2021-08-04	$34.34	$34.36	$34.32	$34.32	$33.91	18,986
2021-08-03	$34.56	$34.59	$34.56	$34.59	$34.17	7,664
2021-08-02	$34.58	$34.58	$34.39	$34.39	$33.97	981
2021-07-30	$34.53	$34.53	$34.44	$34.45	$34.03	5,767
2021-07-29	$34.57	$34.57	$34.47	$34.47	$34.05	559
2021-07-28	$34.30	$34.30	$34.30	$34.30	$33.88	19,011
2021-07-27	$34.13	$34.18	$34.13	$34.18	$33.76	19,011
2021-07-26	$34.28	$34.28	$34.21	$34.21	$33.80	1,196
2021-07-23	$34.08	$34.21	$34.08	$34.21	$33.79	2,882
2021-07-22	$33.90	$33.90	$33.89	$33.89	$33.48	16,355
2021-07-21	$34.00	$34.00	$34.00	$34.00	$33.58	1
2021-07-20	$34.12	$34.12	$34.00	$34.00	$33.58	7,332
2021-07-19	$33.63	$33.63	$33.57	$33.57	$33.16	1,116
2021-07-16	$33.82	$33.82	$33.82	$33.82	$33.41	2
2021-07-15	$33.84	$33.88	$33.72	$33.88	$33.47	5,482
2021-07-14	$33.94	$33.94	$33.94	$33.94	$33.53	2
2021-07-13	$34.22	$34.25	$34.04	$34.04	$33.63	7,195
2021-07-12	$34.38	$34.39	$34.34	$34.39	$33.97	2,988
2021-07-09	$34.37	$34.37	$34.37	$34.37	$33.96	3
2021-07-08	$34.07	$34.07	$33.96	$33.96	$33.55	7,297
2021-07-07	$34.14	$34.24	$34.14	$34.20	$33.78	6,850
2021-07-06	$33.93	$34.13	$33.93	$34.13	$33.72	3,663
2021-07-02	$34.22	$34.27	$34.22	$34.27	$33.85	1,312
2021-07-01	$34.28	$34.28	$34.27	$34.27	$33.85	18,071
2021-06-30	$34.12	$34.16	$34.12	$34.16	$33.75	4,382
2021-06-29	$34.16	$34.16	$34.16	$34.16	$33.73	2,938
2021-06-28	$34.22	$34.22	$34.12	$34.22	$33.79	2,938
2021-06-25	$34.23	$34.34	$34.23	$34.34	$33.91	369
2021-06-24	$34.01	$34.08	$33.96	$34.08	$33.65	29,377
2021-06-23	$33.98	$33.98	$33.87	$33.87	$33.45	7,858
2021-06-22	$33.95	$33.95	$33.95	$33.95	$33.52	14,573
2021-06-21	$33.84	$33.84	$33.84	$33.84	$33.42	14,573
2021-06-18	$33.64	$33.64	$33.44	$33.44	$33.02	8,332
2021-06-17	$33.95	$33.96	$33.95	$33.96	$33.53	2,750
2021-06-16	$34.22	$34.25	$34.05	$34.05	$33.63	2,439
2021-06-15	$34.30	$34.32	$34.23	$34.23	$33.80	300
2021-06-14	$34.29	$34.29	$34.24	$34.29	$33.86	7,673
2021-06-11	$34.30	$34.38	$34.30	$34.38	$33.95	2,328
2021-06-10	$34.28	$34.28	$34.28	$34.28	$33.85	74
2021-06-09	$34.21	$34.25	$34.14	$34.14	$33.72	3,538
2021-06-08	$34.07	$34.13	$34.07	$34.13	$33.70	7,386
2021-06-07	$33.99	$34.00	$33.99	$34.00	$33.57	591
2021-06-04	$33.86	$33.95	$33.84	$33.95	$33.52	12,575
2021-06-03	$33.73	$33.82	$33.73	$33.82	$33.40	1,540
2021-06-02	$33.94	$33.94	$33.79	$33.80	$33.37	14,122
2021-06-01	$33.86	$33.86	$33.86	$33.86	$33.43	2
2021-05-28	$33.92	$33.94	$33.85	$33.85	$33.43	1,817
2021-05-27	$33.86	$33.87	$33.80	$33.80	$33.36	8,181
2021-05-26	$33.71	$33.78	$33.71	$33.78	$33.34	3,440
2021-05-25	$33.73	$33.73	$33.63	$33.63	$33.19	8,283
2021-05-24	$33.93	$33.93	$33.84	$33.84	$33.40	1,027
2021-05-21	$33.82	$33.82	$33.76	$33.80	$33.36	9,872
2021-05-20	$33.65	$33.77	$33.63	$33.77	$33.33	27,853
2021-05-19	$33.36	$33.52	$33.36	$33.52	$33.08	299
2021-05-18	$33.87	$33.91	$33.69	$33.69	$33.26	1,581
2021-05-17	$33.74	$33.76	$33.74	$33.76	$33.32	22,410
2021-05-14	$33.67	$33.79	$33.65	$33.71	$33.27	34,082
2021-05-13	$33.31	$33.47	$33.31	$33.47	$33.04	15,820
2021-05-12	$33.33	$33.35	$33.02	$33.02	$32.59	1,561
2021-05-11	$33.58	$33.61	$33.50	$33.56	$33.12	6,392
2021-05-10	$34.06	$34.06	$33.83	$33.83	$33.39	1,085
2021-05-07	$33.97	$33.97	$33.92	$33.96	$33.52	3,655
2021-05-06	$33.69	$33.79	$33.67	$33.79	$33.35	3,169
2021-05-05	$33.74	$33.74	$33.49	$33.51	$33.08	14,800
2021-05-04	$33.87	$33.87	$33.41	$33.48	$33.05	1,090
2021-05-03	$33.70	$33.70	$33.65	$33.65	$33.22	4,421
2021-04-30	$33.49	$33.49	$33.36	$33.36	$32.93	2,643
2021-04-29	$33.56	$33.61	$33.49	$33.61	$33.17	897
2021-04-28	$33.66	$33.66	$33.64	$33.64	$33.20	11,503
2021-04-27	$33.80	$33.89	$33.73	$33.73	$33.29	2,969
2021-04-26	$33.93	$33.93	$33.82	$33.82	$33.37	4,665
2021-04-23	$34.00	$34.05	$34.00	$34.00	$33.55	12,320
2021-04-22	$34.06	$34.06	$33.89	$33.89	$33.45	4,360
2021-04-21	$33.89	$33.91	$33.87	$33.91	$33.47	3,275
2021-04-20	$33.76	$33.76	$33.67	$33.68	$33.24	11,023
2021-04-19	$33.68	$33.80	$33.68	$33.74	$33.30	655
2021-04-16	$33.90	$33.97	$33.90	$33.97	$33.52	1,813
2021-04-15	$33.72	$33.80	$33.71	$33.80	$33.36	7,680
2021-04-14	$33.55	$33.58	$33.47	$33.47	$33.03	14,672
2021-04-13	$33.39	$33.45	$33.39	$33.45	$33.01	961
2021-04-12	$33.40	$33.41	$33.40	$33.41	$32.97	10,233
2021-04-09	$33.24	$33.33	$33.24	$33.33	$32.89	3,686
2021-04-08	$33.24	$33.27	$33.24	$33.27	$32.83	27,415
2021-04-07	$33.22	$33.23	$33.11	$33.11	$32.67	7,900
2021-04-06	$33.57	$33.57	$33.42	$33.42	$32.99	1,755
2021-04-05	$33.44	$33.45	$33.44	$33.45	$33.01	2,245
2021-04-01	$33.14	$33.16	$33.14	$33.16	$32.72	14,808
2021-03-31	$32.87	$32.87	$32.87	$32.87	$32.44	1,384
2021-03-30	$32.81	$32.85	$32.81	$32.82	$32.36	1,384
2021-03-29	$33.09	$33.09	$32.94	$32.94	$32.48	15,612
2021-03-26	$32.75	$33.06	$32.75	$33.06	$32.59	754
2021-03-25	$32.47	$32.47	$32.47	$32.47	$32.01	2
2021-03-24	$32.53	$32.53	$32.15	$32.15	$31.69	3,484
2021-03-23	$32.79	$32.79	$32.50	$32.50	$32.04	267
2021-03-22	$32.85	$32.88	$32.79	$32.86	$32.39	7,066
2021-03-19	$32.75	$32.89	$32.75	$32.86	$32.40	14,773
2021-03-18	$32.96	$32.96	$32.63	$32.63	$32.17	772
2021-03-17	$33.00	$33.00	$32.83	$32.92	$32.45	5,774
2021-03-16	$33.08	$33.08	$33.00	$33.00	$32.54	8,433
2021-03-15	$33.03	$33.10	$33.03	$33.10	$32.63	7,859
2021-03-12	$32.74	$32.91	$32.74	$32.91	$32.44	3,158
2021-03-11	$32.74	$32.78	$32.72	$32.72	$32.26	1,198
2021-03-10	$32.47	$32.47	$32.42	$32.42	$31.96	3,230
2021-03-09	$32.35	$32.35	$32.09	$32.09	$31.64	68,283
2021-03-08	$32.03	$32.07	$31.87	$31.87	$31.42	1,678
2021-03-05	$31.08	$31.68	$31.08	$31.68	$31.23	306
2021-03-04	$31.40	$31.56	$30.86	$30.99	$30.56	1,801
2021-03-03	$31.52	$31.52	$31.44	$31.44	$30.99	12,212
2021-03-02	$31.90	$31.90	$31.70	$31.70	$31.25	1,781
2021-03-01	$32.02	$32.11	$31.98	$32.04	$31.58	3,981
2021-02-26	$31.76	$31.84	$31.54	$31.54	$31.09	1,841
2021-02-25	$32.28	$32.28	$31.87	$31.87	$31.41	1,385
2021-02-24	$32.30	$32.35	$32.30	$32.35	$31.88	3,666
2021-02-23	$31.86	$32.05	$31.86	$32.05	$31.59	2,540
2021-02-22	$32.10	$32.14	$32.10	$32.14	$31.67	1,633
2021-02-19	$32.58	$32.58	$32.36	$32.36	$31.89	27,258
2021-02-18	$32.47	$32.48	$32.47	$32.48	$32.01	2,037
2021-02-17	$32.54	$32.62	$32.54	$32.62	$32.15	12,701
2021-02-16	$32.80	$32.80	$32.62	$32.62	$32.14	4,690
2021-02-12	$32.96	$32.96	$32.92	$32.92	$32.44	9,404
2021-02-11	$32.86	$32.86	$32.70	$32.83	$32.35	6,120
2021-02-10	$32.87	$32.88	$32.84	$32.84	$32.37	1,533
2021-02-09	$32.84	$32.88	$32.82	$32.83	$32.36	2,968
2021-02-08	$32.59	$32.69	$32.59	$32.69	$32.21	325
2021-02-05	$32.23	$32.25	$32.12	$32.22	$31.75	1,445
2021-02-04	$31.92	$31.92	$31.88	$31.88	$31.42	2,421
2021-02-03	$31.75	$31.75	$31.75	$31.75	$31.29	31
2021-02-02	$31.86	$31.87	$31.75	$31.75	$31.29	1,156
2021-02-01	$31.34	$31.56	$31.34	$31.56	$31.10	7,016
2021-01-29	$31.58	$31.58	$31.24	$31.24	$30.79	362
2021-01-28	$31.47	$31.47	$31.47	$31.47	$31.00	71
2021-01-27	$31.79	$32.03	$31.72	$31.72	$31.25	8,103
2021-01-26	$32.07	$32.17	$32.02	$32.17	$31.70	819
2021-01-25	$32.02	$32.03	$32.02	$32.03	$31.56	1,268
2021-01-22	$31.51	$31.75	$31.51	$31.75	$31.28	4,017
2021-01-21	$31.52	$31.52	$31.48	$31.48	$31.01	576
2021-01-20	$31.53	$31.64	$31.53	$31.64	$31.17	1,697
2021-01-19	$31.49	$31.49	$31.49	$31.49	$31.02	8,207
2021-01-15	$31.25	$31.25	$31.20	$31.20	$30.74	20,578
2021-01-14	$31.47	$31.47	$31.41	$31.41	$30.94	23,541
2021-01-13	$31.18	$31.18	$31.18	$31.18	$30.72	22
2021-01-12	$31.32	$31.32	$31.32	$31.32	$30.86	12,701
2021-01-11	$31.25	$31.25	$31.18	$31.18	$30.71	8,128
2021-01-08	$31.37	$31.37	$31.26	$31.26	$30.79	123
2021-01-07	$31.27	$31.30	$31.23	$31.30	$30.84	1,819
2021-01-06	$31.02	$31.02	$31.02	$31.02	$30.57	89
2021-01-05	$30.25	$30.30	$30.24	$30.30	$29.85	2,824
2021-01-04	$30.06	$30.06	$30.06	$30.06	$29.61	74
2020-12-31	$30.03	$30.24	$30.03	$30.24	$29.79	662
2020-12-30	$30.16	$30.16	$30.16	$30.16	$29.68	176
2020-12-29	$30.06	$30.06	$30.06	$30.06	$29.58	6
2020-12-28	$30.41	$30.41	$30.29	$30.29	$29.80	567
2020-12-24	$30.21	$30.23	$30.21	$30.21	$29.73	2,167
2020-12-23	$30.25	$30.33	$30.25	$30.26	$29.78	3,539
2020-12-22	$30.07	$30.11	$30.07	$30.11	$29.63	3,320
2020-12-21	$29.98	$30.00	$29.95	$30.00	$29.52	3,762
2020-12-18	$30.26	$30.26	$30.17	$30.17	$29.68	7,443
2020-12-17	$30.02	$30.10	$29.98	$30.10	$29.61	2,025
2020-12-16	$29.88	$29.88	$29.79	$29.79	$29.32	402
2020-12-15	$29.66	$29.81	$29.66	$29.81	$29.33	1,345
2020-12-14	$29.68	$29.68	$29.45	$29.45	$28.98	9,480
2020-12-11	$29.32	$29.41	$29.25	$29.40	$28.93	2,980
2020-12-10	$29.44	$29.49	$29.39	$29.49	$29.02	2,958
2020-12-09	$29.38	$29.38	$29.38	$29.38	$28.91	0
2020-12-08	$29.38	$29.38	$29.38	$29.38	$28.91	2,742
2020-12-07	$29.23	$29.23	$29.15	$29.15	$28.68	2,742
2020-12-04	$29.03	$29.12	$29.03	$29.12	$28.66	3,323
2020-12-03	$28.74	$28.74	$28.74	$28.74	$28.28	41
2020-12-02	$28.79	$28.79	$28.79	$28.79	$28.33	1
2020-12-01	$28.89	$28.89	$28.89	$28.89	$28.43	1
2020-11-30	$28.65	$28.70	$28.65	$28.70	$28.24	2,998
2020-11-27	$28.69	$28.80	$28.69	$28.80	$28.32	738
2020-11-25	$28.67	$28.67	$28.67	$28.67	$28.19	3,939
2020-11-24	$28.72	$28.74	$28.67	$28.74	$28.26	3,939
2020-11-23	$28.53	$28.53	$28.53	$28.53	$28.05	0
2020-11-20	$28.49	$28.49	$28.45	$28.45	$27.97	3,838
2020-11-19	$28.38	$28.46	$28.38	$28.46	$27.98	219
2020-11-18	$28.74	$28.74	$28.37	$28.37	$27.90	16,645
2020-11-17	$28.78	$28.78	$28.78	$28.78	$28.30	5
2020-11-16	$28.80	$28.80	$28.80	$28.80	$28.32	5
2020-11-13	$28.44	$28.56	$28.44	$28.56	$28.09	987
2020-11-12	$28.28	$28.28	$28.16	$28.16	$27.69	527
2020-11-11	$28.44	$28.44	$28.44	$28.44	$27.96	16,096
2020-11-10	$28.16	$28.30	$28.16	$28.26	$27.79	16,096
2020-11-09	$27.92	$27.92	$27.92	$27.92	$27.46	1
2020-11-06	$28.02	$28.02	$28.02	$28.02	$27.55	0
2020-11-05	$27.98	$27.98	$27.98	$27.98	$27.51	1,047
2020-11-04	$27.84	$27.84	$27.63	$27.63	$27.17	1,047
2020-11-03	$27.49	$27.50	$27.49	$27.50	$27.04	14,313
2020-11-02	$27.00	$27.02	$26.97	$26.97	$26.52	8,373
2020-10-30	$26.65	$26.65	$26.63	$26.63	$26.19	8,485
2020-10-29	$26.87	$26.97	$26.87	$26.97	$26.52	387
2020-10-28	$27.12	$27.12	$26.89	$26.89	$26.44	4,587
2020-10-27	$27.64	$27.64	$27.64	$27.64	$27.18	0
2020-10-26	$27.71	$27.71	$27.71	$27.71	$27.25	19,476
2020-10-23	$28.03	$28.05	$27.97	$28.05	$27.58	19,476
2020-10-22	$27.77	$27.87	$27.77	$27.87	$27.40	207
2020-10-21	$27.80	$27.84	$27.69	$27.69	$27.23	3,100
2020-10-20	$27.73	$27.73	$27.73	$27.73	$27.27	2,022
2020-10-19	$28.05	$28.07	$27.69	$27.69	$27.23	4,007
2020-10-16	$28.07	$28.07	$28.07	$28.07	$27.61	369
2020-10-15	$28.17	$28.18	$28.11	$28.11	$27.64	369
2020-10-14	$28.33	$28.33	$28.06	$28.06	$27.59	2,318
2020-10-13	$28.22	$28.22	$28.22	$28.22	$27.75	7,973
2020-10-12	$28.18	$28.28	$28.18	$28.28	$27.81	7,973
2020-10-09	$28.13	$28.13	$27.98	$28.03	$27.56	3,524
2020-10-08	$27.78	$27.80	$27.78	$27.80	$27.34	1,810
2020-10-07	$27.58	$27.61	$27.57	$27.61	$27.15	1,183
2020-10-06	$27.49	$27.75	$27.32	$27.36	$26.91	20,902
2020-10-05	$27.24	$27.31	$27.24	$27.31	$26.85	3,669
2020-10-02	$26.78	$26.84	$26.78	$26.84	$26.39	1,614
2020-10-01	$26.74	$26.83	$26.74	$26.83	$26.38	12,030
2020-09-30	$26.94	$26.94	$26.80	$26.80	$26.35	41,291
2020-09-29	$26.75	$26.75	$26.70	$26.70	$26.25	150
2020-09-28	$26.70	$26.70	$26.70	$26.70	$26.24	133
2020-09-25	$26.09	$26.35	$26.09	$26.35	$25.89	331
2020-09-24	$26.09	$26.11	$26.09	$26.11	$25.66	171
2020-09-23	$26.45	$26.62	$26.09	$26.09	$25.64	5,174
2020-09-22	$26.55	$26.55	$26.55	$26.55	$26.09	94
2020-09-21	$26.42	$26.42	$26.42	$26.42	$25.97	94
2020-09-18	$26.85	$26.91	$26.82	$26.82	$26.36	1,487
2020-09-17	$26.86	$26.86	$26.85	$26.85	$26.39	1,892
2020-09-16	$27.21	$27.21	$27.01	$27.01	$26.54	2,297
2020-09-15	$27.05	$27.05	$26.96	$26.96	$26.50	167
2020-09-14	$26.98	$26.98	$26.98	$26.98	$26.52	4,685
2020-09-11	$26.69	$26.69	$26.67	$26.67	$26.21	4,685
2020-09-10	$27.00	$27.00	$26.75	$26.75	$26.30	284
2020-09-09	$27.05	$27.05	$27.05	$27.05	$26.58	451
2020-09-08	$26.72	$26.73	$26.72	$26.73	$26.27	451
2020-09-04	$27.22	$27.22	$27.16	$27.16	$26.70	185
2020-09-03	$27.65	$27.67	$27.30	$27.37	$26.90	1,130
2020-09-02	$28.08	$28.08	$28.08	$28.08	$27.60	710
2020-09-01	$27.66	$27.66	$27.66	$27.66	$27.19	433
2020-08-31	$27.74	$27.77	$27.73	$27.74	$27.26	2,322
2020-08-28	$27.72	$27.77	$27.72	$27.77	$27.27	8,562
2020-08-27	$27.87	$27.87	$27.83	$27.83	$27.33	571
2020-08-26	$27.89	$27.89	$27.85	$27.86	$27.36	2,310
2020-08-25	$27.84	$27.86	$27.75	$27.86	$27.36	1,615
2020-08-24	$27.75	$27.82	$27.72	$27.82	$27.32	11,791
2020-08-21	$27.71	$27.71	$27.71	$27.71	$27.22	673
2020-08-20	$27.81	$27.81	$27.81	$27.81	$27.31	52
2020-08-19	$28.03	$28.03	$27.90	$27.90	$27.40	194
2020-08-18	$27.93	$27.94	$27.85	$27.94	$27.44	348
2020-08-17	$28.04	$28.08	$28.03	$28.03	$27.53	739
2020-08-14	$28.08	$28.08	$27.94	$27.94	$27.44	2,557
2020-08-13	$27.95	$27.95	$27.95	$27.95	$27.45	18,939
2020-08-12	$28.04	$28.05	$27.94	$27.94	$27.43	18,939
2020-08-11	$27.85	$27.85	$27.77	$27.77	$27.27	6,771
2020-08-10	$28.01	$28.01	$28.01	$28.01	$27.51	68
2020-08-07	$28.05	$28.11	$28.05	$28.11	$27.61	340
2020-08-06	$27.87	$27.87	$27.82	$27.82	$27.32	148
2020-08-05	$27.97	$27.98	$27.97	$27.98	$27.48	1,000
2020-08-04	$27.77	$27.87	$27.77	$27.87	$27.37	7,574
2020-08-03	$27.74	$27.74	$27.74	$27.74	$27.24	1,370
2020-07-31	$27.44	$27.44	$27.24	$27.44	$26.95	1,863
2020-07-30	$27.56	$27.56	$27.51	$27.51	$27.01	101
2020-07-29	$27.51	$27.51	$27.51	$27.51	$27.02	3,500
2020-07-28	$27.33	$27.36	$27.17	$27.17	$26.68	2,008
2020-07-27	$27.10	$27.27	$27.10	$27.27	$26.78	3,910
2020-07-24	$27.10	$27.12	$27.04	$27.05	$26.56	1,646
2020-07-23	$27.23	$27.23	$27.23	$27.23	$26.74	3,052
2020-07-22	$27.21	$27.21	$27.21	$27.21	$26.72	3,052
2020-07-21	$27.33	$27.33	$27.20	$27.20	$26.70	286
2020-07-20	$26.98	$26.98	$26.98	$26.98	$26.49	100
2020-07-17	$26.96	$26.96	$26.96	$26.96	$26.47	0
2020-07-16	$26.75	$26.75	$26.73	$26.73	$26.25	2,726
2020-07-15	$26.81	$26.90	$26.81	$26.82	$26.33	1,586
2020-07-14	$26.35	$26.35	$26.35	$26.35	$25.87	0
2020-07-13	$26.00	$26.00	$26.00	$26.00	$25.53	0
2020-07-10	$26.25	$26.29	$26.25	$26.29	$25.82	9,050
2020-07-09	$26.19	$26.19	$26.11	$26.11	$25.63	3,544
2020-07-08	$26.23	$26.23	$26.23	$26.23	$25.76	3,819
2020-07-07	$26.30	$26.30	$26.30	$26.30	$25.82	81
2020-07-06	$26.45	$26.45	$26.45	$26.45	$25.97	0
2020-07-02	$26.35	$26.35	$26.27	$26.27	$25.79	1,894
2020-07-01	$26.17	$26.17	$26.17	$26.17	$25.70	196,465
2020-06-30	$26.03	$26.18	$26.00	$26.18	$25.71	1,618
2020-06-29	$25.91	$25.91	$25.81	$25.81	$25.32	2,047
2020-06-26	$25.47	$25.54	$25.45	$25.45	$24.96	2,334
2020-06-25	$25.53	$25.74	$25.53	$25.74	$25.25	1,948
2020-06-24	$25.60	$25.60	$25.60	$25.60	$25.11	0
2020-06-23	$26.05	$26.05	$26.05	$26.05	$25.55	0
2020-06-22	$26.00	$26.09	$26.00	$26.09	$25.59	390
2020-06-19	$26.12	$26.12	$26.04	$26.04	$25.54	374
2020-06-18	$26.16	$26.16	$26.06	$26.06	$25.56	1,346
2020-06-17	$26.28	$26.28	$26.15	$26.15	$25.65	4,890
2020-06-16	$26.32	$26.32	$26.20	$26.20	$25.70	189
2020-06-15	$25.34	$25.91	$25.34	$25.91	$25.41	1,704
2020-06-12	$25.58	$25.58	$25.58	$25.58	$25.09	45,908
2020-06-11	$25.93	$25.93	$25.50	$25.50	$25.01	207
2020-06-10	$26.84	$26.84	$26.84	$26.84	$26.33	52
2020-06-09	$27.19	$27.19	$27.19	$27.19	$26.68	0
2020-06-08	$27.41	$27.52	$27.41	$27.52	$27.00	18,224
2020-06-05	$27.14	$27.24	$27.09	$27.09	$26.58	49,827
2020-06-04	$26.75	$26.82	$26.64	$26.66	$26.16	10,326
2020-06-03	$26.82	$26.82	$26.79	$26.79	$26.28	1,842
2020-06-02	$26.64	$26.64	$26.64	$26.64	$26.13	2
2020-06-01	$26.62	$26.62	$26.62	$26.62	$26.11	1,302
2020-05-29	$26.22	$26.52	$26.15	$26.52	$26.02	32,407
2020-05-28	$26.52	$26.60	$26.30	$26.30	$25.79	2,227
2020-05-27	$25.82	$26.35	$25.82	$26.35	$25.85	5,952
2020-05-26	$26.00	$26.00	$25.76	$25.78	$25.29	137,903
2020-05-22	$25.49	$25.54	$25.49	$25.54	$25.06	402,504
2020-05-21	$25.37	$25.47	$25.37	$25.46	$24.97	350,077
2020-05-20	$25.69	$25.69	$25.53	$25.53	$25.05	3,788
2020-05-19	$25.62	$25.64	$25.30	$25.30	$24.82	3,157
2020-05-18	$25.58	$25.58	$25.58	$25.58	$25.09	0
2020-05-15	$24.85	$24.85	$24.85	$24.85	$24.38	226,116
2020-05-14	$24.63	$24.63	$24.63	$24.63	$24.16	230,772
2020-05-13	$25.11	$25.11	$24.77	$24.77	$24.29	542,598
2020-05-12	$25.15	$25.15	$25.15	$25.15	$24.67	416,136
2020-05-11	$25.55	$25.64	$25.55	$25.64	$25.16	458,499

ETC 6 Meridian Low Beta Equity ETF (SIXL) News Headlines

Recent ETC 6 Meridian Low Beta Equity ETF (SIXL) News

Similar Companies to ETC 6 Meridian Low Beta Equity ETF (SIXL) 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	--	--	--

ETC 6 Meridian Low Beta Equity ETF (SIXL) Exchange: NYSE ARCA