ETC 6 Meridian Low Beta Equity ETF (SIXL) Exchange: NYSE ARCA
Data as of April 26, 2024
$34.08 ($-0.09) -0.25%
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 | April 26, 2024 |
| Open | $34.13 |
| Previous Close | $34.08 |
| High | $34.13 |
| Low | $34.08 |
| Adjusted Open | $34.13 |
| Previous Adjusted Close | $34.08 |
| Adjusted High | $34.13 |
| Adjusted Low | $34.08 |
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)
Historical Stock Data for ETC 6 Meridian Low Beta Equity ETF (SIXL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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 | -- | -- | -- |