ETC 6 Meridian Small Cap Equity ETF (SIXS) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.61 ($-1.84) -4.04%
ETC 6 Meridian Small Cap Equity ETF - Daily Information
Click for more stock information on ETC 6 Meridian Small Cap Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $43.81 |
| Previous Close | $43.61 |
| High | $43.81 |
| Low | $43.61 |
| Adjusted Open | $43.81 |
| Previous Adjusted Close | $43.61 |
| Adjusted High | $43.81 |
| Adjusted Low | $43.61 |
About ETC 6 Meridian Small Cap Equity ETF (SIXS)
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 small-capitalization equity securities. 6 Meridian LLC, the Fund's sub-adviser (the "Sub-Adviser"), considers small-capitalization companies to be those with market capitalizations within the range of the market capitalization of companies included in the S&P SmallCap 600® Index ($17.3 million to $4.4 billion as of March 31, 2020). Although the Fund invests primarily in small-capitalization securities, the Fund may invest in equity securities of companies of any capitalization. The equity securities in which the Fund invests are mainly common stocks. 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 small-capitalization securities. Pursuant to this strategy, securities are first ranked on a composite of several variables intended to measure profitability, growth, and ability to service financing obligations. Securities ranking the lowest on this composite measure, as expressed relative to the distribution of all securities measured, are excluded from the investable universe. The remaining securities are then ranked separately on measures of multiple investment factors including beta and value. Beta is intended to measure the exposure of a security to broad market risk, and is defined here as the co-movement of the return of a security with the return of the securities included in the investable universe scaled by the volatility of the investable universe's returns. For example, a security that has a beta of 1 has the same market risk as the securities in the investable universe, a security that has a beta less than 1 has less market risk than the securities in the investable universe, and a security that has a beta greater than 1 has more market risk than the securities in the investable universe. For purposes of this model, lower values for beta rank more favorably. Value is calculated using ratios of fundamental measures of company size to the market value of that company. The securities that rank highest on a sequential percentile basis for each factor measure are included in the Fund's portfolio, at weights determined based on the number of factors for which the security ranks highly.
Invest in ETC 6 Meridian Small Cap Equity ETF (SIXS)
Historical Stock Data for ETC 6 Meridian Small Cap Equity ETF (SIXS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $43.81 | $43.81 | $43.61 | $43.61 | $43.61 | 182 |
| 2025-04-03 | $45.55 | $45.55 | $45.45 | $45.45 | $45.45 | 1,029 |
| 2025-04-02 | $47.07 | $47.37 | $47.07 | $47.37 | $47.37 | 9,933 |
| 2025-04-01 | $47.35 | $47.35 | $47.02 | $47.02 | $47.02 | 3,567 |
| 2025-03-31 | $46.47 | $46.84 | $46.47 | $46.81 | $46.81 | 2,657 |
| 2025-03-28 | $46.78 | $46.78 | $46.54 | $46.67 | $46.67 | 1,912 |
| 2025-03-27 | $47.07 | $47.28 | $46.99 | $47.18 | $47.18 | 5,192 |
| 2025-03-26 | $47.17 | $47.17 | $47.17 | $47.17 | $47.08 | 39 |
| 2025-03-25 | $47.16 | $47.17 | $46.97 | $46.97 | $46.88 | 2,973 |
| 2025-03-24 | $47.02 | $47.30 | $47.02 | $47.30 | $47.21 | 346 |
| 2025-03-21 | $46.37 | $46.50 | $46.34 | $46.34 | $46.26 | 7,334 |
| 2025-03-20 | $46.94 | $46.94 | $46.71 | $46.78 | $46.70 | 5,891 |
| 2025-03-19 | $46.74 | $46.97 | $46.60 | $46.92 | $46.83 | 2,538 |
| 2025-03-18 | $46.53 | $46.64 | $46.50 | $46.54 | $46.45 | 7,218 |
| 2025-03-17 | $46.75 | $46.78 | $46.75 | $46.78 | $46.69 | 8,319 |
| 2025-03-14 | $45.82 | $46.31 | $45.82 | $46.31 | $46.22 | 5,315 |
| 2025-03-13 | $45.68 | $45.68 | $45.55 | $45.55 | $45.47 | 2,297 |
| 2025-03-12 | $46.80 | $46.80 | $46.03 | $46.03 | $45.94 | 609 |
| 2025-03-11 | $46.65 | $46.82 | $46.62 | $46.62 | $46.54 | 1,625 |
| 2025-03-10 | $46.81 | $47.48 | $46.78 | $46.79 | $46.70 | 7,124 |
| 2025-03-07 | $46.55 | $46.91 | $46.37 | $46.81 | $46.72 | 50,235 |
| 2025-03-06 | $46.33 | $46.55 | $46.33 | $46.51 | $46.42 | 4,555 |
| 2025-03-05 | $46.33 | $46.81 | $46.33 | $46.74 | $46.66 | 2,469 |
| 2025-03-04 | $46.73 | $46.74 | $46.66 | $46.66 | $46.58 | 375 |
| 2025-03-03 | $47.94 | $47.94 | $47.14 | $47.14 | $47.05 | 881 |
| 2025-02-28 | $47.65 | $47.88 | $47.60 | $47.88 | $47.79 | 2,800 |
| 2025-02-27 | $47.64 | $47.72 | $47.61 | $47.72 | $47.63 | 1,236 |
| 2025-02-26 | $48.22 | $48.22 | $47.97 | $47.97 | $47.85 | 383 |
| 2025-02-25 | $48.30 | $48.33 | $48.20 | $48.20 | $48.08 | 6,905 |
| 2025-02-24 | $48.57 | $48.57 | $48.31 | $48.31 | $48.19 | 927 |
| 2025-02-21 | $48.28 | $48.28 | $48.28 | $48.28 | $48.16 | 11 |
| 2025-02-20 | $48.80 | $48.92 | $48.80 | $48.92 | $48.80 | 4,225 |
| 2025-02-19 | $49.32 | $49.33 | $49.14 | $49.20 | $49.08 | 4,139 |
| 2025-02-18 | $49.30 | $49.36 | $49.23 | $49.36 | $49.24 | 4,012 |
| 2025-02-14 | $49.69 | $49.70 | $49.28 | $49.28 | $49.16 | 4,572 |
| 2025-02-13 | $49.48 | $49.90 | $49.48 | $49.90 | $49.78 | 11,514 |
| 2025-02-12 | $49.33 | $49.34 | $49.16 | $49.16 | $49.04 | 1,148 |
| 2025-02-11 | $49.35 | $49.85 | $49.35 | $49.85 | $49.72 | 2,613 |
| 2025-02-10 | $49.73 | $49.76 | $49.62 | $49.68 | $49.56 | 9,959 |
| 2025-02-07 | $49.96 | $49.96 | $49.40 | $49.42 | $49.30 | 5,428 |
| 2025-02-06 | $50.35 | $50.35 | $49.91 | $49.94 | $49.81 | 3,502 |
| 2025-02-05 | $49.87 | $50.13 | $49.87 | $50.12 | $50.00 | 4,015 |
| 2025-02-04 | $49.53 | $49.88 | $49.53 | $49.88 | $49.75 | 3,759 |
| 2025-02-03 | $49.82 | $49.88 | $49.58 | $49.58 | $49.46 | 803 |
| 2025-01-31 | $50.82 | $50.82 | $50.17 | $50.17 | $50.05 | 340 |
| 2025-01-30 | $50.66 | $50.66 | $50.66 | $50.66 | $50.53 | 210 |
| 2025-01-29 | $51.00 | $51.01 | $50.65 | $50.78 | $50.59 | 16,474 |
| 2025-01-28 | $50.83 | $50.87 | $50.75 | $50.75 | $50.56 | 591 |
| 2025-01-27 | $50.79 | $50.85 | $50.68 | $50.68 | $50.49 | 9,685 |
| 2025-01-24 | $50.37 | $50.62 | $50.37 | $50.49 | $50.49 | 7,876 |
| 2025-01-23 | $50.19 | $50.48 | $50.14 | $50.41 | $50.41 | 3,077 |
| 2025-01-22 | $50.90 | $50.90 | $50.36 | $50.36 | $50.36 | 15,921 |
| 2025-01-21 | $50.93 | $51.04 | $50.92 | $50.99 | $50.99 | 4,092 |
| 2025-01-17 | $50.55 | $50.62 | $50.42 | $50.54 | $50.54 | 12,791 |
| 2025-01-16 | $50.25 | $50.36 | $50.19 | $50.36 | $50.36 | 779 |
| 2025-01-15 | $49.88 | $50.18 | $49.88 | $50.18 | $50.18 | 8,935 |
| 2025-01-14 | $48.94 | $49.33 | $48.92 | $49.33 | $49.33 | 631 |
| 2025-01-13 | $47.77 | $48.69 | $47.77 | $48.69 | $48.69 | 1,608 |
| 2025-01-10 | $48.59 | $48.59 | $48.00 | $48.00 | $48.00 | 807 |
| 2025-01-08 | $48.82 | $49.09 | $48.59 | $49.06 | $49.06 | 684 |
| 2025-01-07 | $49.09 | $49.32 | $48.79 | $48.89 | $48.89 | 3,791 |
| 2025-01-06 | $49.82 | $49.82 | $49.05 | $49.05 | $49.05 | 284 |
| 2025-01-03 | $49.43 | $49.53 | $49.12 | $49.53 | $49.53 | 7,728 |
| 2025-01-02 | $49.72 | $49.72 | $49.25 | $49.25 | $49.25 | 683 |
| 2024-12-31 | $49.61 | $49.70 | $49.34 | $49.34 | $49.34 | 644 |
| 2024-12-30 | $49.08 | $49.20 | $49.03 | $49.03 | $49.03 | 7,692 |
| 2024-12-27 | $49.66 | $49.66 | $49.24 | $49.25 | $49.17 | 1,340 |
| 2024-12-26 | $49.38 | $49.79 | $49.38 | $49.79 | $49.79 | 2,533 |
| 2024-12-24 | $49.09 | $49.47 | $49.09 | $49.47 | $49.47 | 5,009 |
| 2024-12-23 | $49.03 | $49.10 | $48.84 | $49.06 | $49.06 | 1,585 |
| 2024-12-20 | $49.07 | $49.62 | $49.07 | $49.08 | $49.08 | 2,344 |
| 2024-12-19 | $49.35 | $49.37 | $49.17 | $49.30 | $49.30 | 5,760 |
| 2024-12-18 | $50.94 | $51.03 | $49.28 | $49.28 | $49.28 | 2,367 |
| 2024-12-17 | $51.06 | $51.06 | $50.96 | $50.96 | $50.96 | 2,299 |
| 2024-12-16 | $51.55 | $51.70 | $51.55 | $51.68 | $51.68 | 9,365 |
| 2024-12-13 | $51.78 | $51.78 | $51.48 | $51.55 | $51.55 | 1,060 |
| 2024-12-12 | $51.91 | $51.91 | $51.78 | $51.78 | $51.78 | 6,393 |
| 2024-12-11 | $52.13 | $52.30 | $52.13 | $52.20 | $52.20 | 899 |
| 2024-12-10 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 792 |
| 2024-12-09 | $51.56 | $51.56 | $51.56 | $51.56 | $51.56 | 72 |
| 2024-12-06 | $51.48 | $51.49 | $51.48 | $51.49 | $51.49 | 1,632 |
| 2024-12-05 | $52.16 | $52.16 | $51.84 | $51.84 | $51.84 | 979 |
| 2024-12-04 | $52.20 | $52.26 | $52.20 | $52.24 | $52.24 | 909 |
| 2024-12-03 | $52.38 | $52.38 | $52.30 | $52.30 | $52.30 | 1,059 |
| 2024-12-02 | $52.56 | $52.69 | $52.30 | $52.69 | $52.69 | 2,361 |
| 2024-11-29 | $52.56 | $52.70 | $52.33 | $52.70 | $52.70 | 2,544 |
| 2024-11-27 | $52.42 | $52.61 | $52.28 | $52.28 | $52.28 | 3,933 |
| 2024-11-26 | $52.20 | $52.20 | $52.19 | $52.19 | $52.19 | 1,462 |
| 2024-11-25 | $52.34 | $52.97 | $52.34 | $52.59 | $52.59 | 12,309 |
| 2024-11-22 | $51.72 | $52.01 | $51.71 | $52.01 | $51.95 | 1,816 |
| 2024-11-21 | $51.39 | $51.39 | $51.36 | $51.36 | $51.31 | 1,141 |
| 2024-11-20 | $50.27 | $50.59 | $50.27 | $50.59 | $50.54 | 1,044 |
| 2024-11-19 | $50.23 | $50.42 | $50.23 | $50.42 | $50.36 | 2,234 |
| 2024-11-18 | $50.76 | $50.76 | $50.51 | $50.51 | $50.45 | 6,358 |
| 2024-11-15 | $50.49 | $50.49 | $50.39 | $50.39 | $50.33 | 430 |
| 2024-11-14 | $51.05 | $51.05 | $50.77 | $50.77 | $50.72 | 2,738 |
| 2024-11-13 | $51.29 | $51.29 | $51.29 | $51.29 | $51.23 | 94 |
| 2024-11-12 | $51.51 | $51.51 | $51.51 | $51.51 | $51.45 | 8 |
| 2024-11-11 | $51.88 | $52.07 | $51.88 | $52.07 | $52.01 | 214 |
| 2024-11-08 | $51.59 | $51.59 | $51.34 | $51.34 | $51.29 | 283 |
| 2024-11-07 | $51.34 | $51.34 | $51.12 | $51.12 | $51.06 | 123 |
| 2024-11-06 | $50.58 | $51.55 | $50.58 | $51.55 | $51.49 | 9,410 |
| 2024-11-05 | $47.85 | $48.74 | $47.85 | $48.74 | $48.69 | 850 |
| 2024-11-04 | $47.64 | $47.86 | $47.64 | $47.86 | $47.81 | 1,041 |
| 2024-11-01 | $48.12 | $48.12 | $47.64 | $47.64 | $47.59 | 954 |
| 2024-10-31 | $48.30 | $48.30 | $47.96 | $47.96 | $47.91 | 354 |
| 2024-10-30 | $48.84 | $48.84 | $48.51 | $48.51 | $48.46 | 1,199 |
| 2024-10-29 | $48.45 | $48.45 | $48.45 | $48.45 | $48.40 | 87 |
| 2024-10-28 | $48.59 | $48.69 | $48.59 | $48.69 | $48.64 | 1,482 |
| 2024-10-25 | $48.10 | $48.10 | $48.10 | $48.10 | $48.05 | 105 |
| 2024-10-24 | $48.23 | $48.41 | $48.18 | $48.41 | $48.36 | 2,735 |
| 2024-10-23 | $48.19 | $48.24 | $48.17 | $48.21 | $48.16 | 5,490 |
| 2024-10-22 | $48.38 | $48.38 | $48.38 | $48.38 | $48.32 | 193 |
| 2024-10-21 | $48.77 | $48.77 | $48.64 | $48.65 | $48.59 | 3,741 |
| 2024-10-18 | $49.53 | $49.54 | $49.39 | $49.39 | $49.34 | 2,342 |
| 2024-10-17 | $49.55 | $49.74 | $49.47 | $49.74 | $49.68 | 6,111 |
| 2024-10-16 | $49.68 | $49.74 | $49.67 | $49.74 | $49.68 | 7,026 |
| 2024-10-15 | $49.09 | $49.09 | $49.09 | $49.09 | $49.03 | 1,441 |
| 2024-10-14 | $49.07 | $49.07 | $49.07 | $49.07 | $49.01 | 9 |
| 2024-10-11 | $48.32 | $48.85 | $48.32 | $48.85 | $48.85 | 127 |
| 2024-10-10 | $48.10 | $48.29 | $48.10 | $48.29 | $48.29 | 2,915 |
| 2024-10-09 | $48.42 | $48.42 | $48.12 | $48.23 | $48.23 | 5,784 |
| 2024-10-08 | $48.02 | $48.15 | $47.96 | $48.08 | $48.08 | 3,354 |
| 2024-10-07 | $48.76 | $48.76 | $48.31 | $48.31 | $48.31 | 368 |
| 2024-10-04 | $48.88 | $48.88 | $48.84 | $48.84 | $48.84 | 5,242 |
| 2024-10-03 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 267 |
| 2024-10-02 | $48.53 | $48.53 | $48.25 | $48.25 | $48.25 | 183 |
| 2024-10-01 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 168 |
| 2024-09-30 | $48.56 | $48.72 | $48.56 | $48.72 | $48.72 | 832 |
| 2024-09-27 | $48.91 | $48.95 | $48.46 | $48.46 | $48.46 | 549 |
| 2024-09-26 | $48.37 | $48.37 | $48.22 | $48.22 | $48.22 | 7,094 |
| 2024-09-25 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 9 |
| 2024-09-24 | $48.61 | $48.62 | $48.55 | $48.55 | $48.55 | 1,638 |
| 2024-09-23 | $48.54 | $48.67 | $48.54 | $48.67 | $48.64 | 3,846 |
| 2024-09-20 | $49.06 | $49.06 | $48.76 | $48.76 | $48.76 | 417 |
| 2024-09-19 | $49.21 | $49.21 | $49.21 | $49.21 | $49.21 | 590 |
| 2024-09-18 | $48.56 | $49.05 | $48.56 | $48.59 | $48.59 | 3,623 |
| 2024-09-17 | $48.93 | $48.94 | $48.61 | $48.61 | $48.61 | 2,388 |
| 2024-09-16 | $48.04 | $48.26 | $48.04 | $48.26 | $48.26 | 4,078 |
| 2024-09-13 | $48.02 | $48.02 | $47.85 | $47.85 | $47.85 | 376 |
| 2024-09-12 | $46.97 | $46.97 | $46.87 | $46.87 | $46.87 | 2,242 |
| 2024-09-11 | $46.02 | $46.37 | $46.02 | $46.37 | $46.37 | 660 |
| 2024-09-10 | $46.57 | $46.65 | $46.37 | $46.65 | $46.65 | 944 |
| 2024-09-09 | $47.27 | $47.27 | $46.77 | $46.82 | $46.82 | 1,015 |
| 2024-09-06 | $47.62 | $47.62 | $47.28 | $47.28 | $47.28 | 579 |
| 2024-09-05 | $48.11 | $48.11 | $48.03 | $48.03 | $48.03 | 2,549 |
| 2024-09-04 | $48.40 | $48.41 | $48.38 | $48.38 | $48.38 | 866 |
| 2024-09-03 | $48.77 | $49.27 | $48.77 | $49.27 | $49.27 | 4,982 |
| 2024-08-30 | $49.18 | $49.39 | $49.12 | $49.39 | $49.39 | 1,007 |
| 2024-08-29 | $49.35 | $49.35 | $49.13 | $49.13 | $49.13 | 11,236 |
| 2024-08-28 | $49.03 | $49.03 | $48.85 | $48.85 | $48.85 | 301 |
| 2024-08-27 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 69 |
| 2024-08-26 | $49.20 | $49.35 | $49.10 | $49.10 | $49.10 | 2,131 |
| 2024-08-23 | $48.60 | $49.37 | $48.60 | $49.08 | $49.00 | 2,679 |
| 2024-08-22 | $47.91 | $47.91 | $47.91 | $47.91 | $47.83 | 2 |
| 2024-08-21 | $48.02 | $48.14 | $48.02 | $48.14 | $48.07 | 3,079 |
| 2024-08-20 | $47.93 | $47.93 | $47.69 | $47.69 | $47.61 | 270 |
| 2024-08-19 | $48.15 | $48.20 | $48.12 | $48.17 | $48.09 | 3,691 |
| 2024-08-16 | $47.82 | $47.82 | $47.78 | $47.79 | $47.79 | 6,642 |
| 2024-08-15 | $47.51 | $47.88 | $47.51 | $47.61 | $47.61 | 6,454 |
| 2024-08-14 | $46.99 | $46.99 | $46.88 | $46.88 | $46.88 | 10,392 |
| 2024-08-13 | $46.65 | $47.01 | $46.65 | $47.01 | $47.01 | 1,002 |
| 2024-08-12 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 213 |
| 2024-08-09 | $46.83 | $46.83 | $46.78 | $46.78 | $46.78 | 2,883 |
| 2024-08-08 | $46.86 | $46.87 | $46.71 | $46.87 | $46.87 | 365 |
| 2024-08-07 | $47.19 | $47.19 | $46.28 | $46.28 | $46.28 | 2,016 |
| 2024-08-06 | $46.90 | $46.91 | $46.74 | $46.74 | $46.74 | 3,989 |
| 2024-08-05 | $46.44 | $46.59 | $46.44 | $46.59 | $46.59 | 244 |
| 2024-08-02 | $48.10 | $48.35 | $48.06 | $48.35 | $48.35 | 861 |
| 2024-08-01 | $49.71 | $49.71 | $49.54 | $49.54 | $49.54 | 162 |
| 2024-07-31 | $50.92 | $51.08 | $50.74 | $50.74 | $50.74 | 2,063 |
| 2024-07-30 | $50.38 | $50.78 | $50.38 | $50.78 | $50.78 | 3,034 |
| 2024-07-29 | $50.73 | $50.73 | $50.19 | $50.19 | $50.19 | 366 |
| 2024-07-26 | $50.05 | $50.50 | $50.05 | $50.38 | $50.38 | 2,056 |
| 2024-07-25 | $48.84 | $49.99 | $48.84 | $49.78 | $49.78 | 1,182 |
| 2024-07-24 | $48.77 | $49.33 | $48.68 | $48.68 | $48.68 | 11,059 |
| 2024-07-23 | $49.06 | $49.06 | $49.06 | $49.06 | $49.01 | 1,053 |
| 2024-07-22 | $48.76 | $48.76 | $48.66 | $48.66 | $48.61 | 1,053 |
| 2024-07-19 | $48.17 | $48.17 | $48.00 | $48.00 | $47.96 | 727 |
| 2024-07-18 | $48.95 | $48.95 | $48.41 | $48.41 | $48.36 | 5,690 |
| 2024-07-17 | $49.00 | $49.00 | $48.82 | $48.87 | $48.83 | 1,582 |
| 2024-07-16 | $48.25 | $48.67 | $48.25 | $48.67 | $48.63 | 7,149 |
| 2024-07-15 | $47.13 | $47.22 | $47.08 | $47.11 | $47.06 | 670 |
| 2024-07-12 | $46.46 | $46.46 | $46.44 | $46.44 | $46.40 | 530 |
| 2024-07-11 | $46.10 | $46.10 | $46.10 | $46.10 | $46.06 | 6 |
| 2024-07-10 | $44.76 | $44.84 | $44.70 | $44.84 | $44.79 | 2,902 |
| 2024-07-09 | $44.63 | $44.63 | $44.50 | $44.50 | $44.46 | 8,079 |
| 2024-07-08 | $44.93 | $44.93 | $44.78 | $44.78 | $44.74 | 786 |
| 2024-07-05 | $45.02 | $45.02 | $44.66 | $44.66 | $44.62 | 1,654 |
| 2024-07-03 | $45.02 | $45.02 | $45.02 | $45.02 | $44.98 | 1 |
| 2024-07-02 | $45.18 | $45.18 | $45.10 | $45.10 | $45.05 | 271 |
| 2024-07-01 | $45.55 | $45.55 | $45.14 | $45.14 | $45.10 | 1,620 |
| 2024-06-28 | $45.43 | $45.43 | $45.35 | $45.38 | $45.38 | 1,531 |
| 2024-06-27 | $44.91 | $44.93 | $44.86 | $44.93 | $44.93 | 829 |
| 2024-06-26 | $44.56 | $44.88 | $44.56 | $44.88 | $44.88 | 162 |
| 2024-06-25 | $44.85 | $44.92 | $44.74 | $44.84 | $44.84 | 4,209 |
| 2024-06-24 | $45.27 | $45.27 | $45.14 | $45.14 | $45.14 | 3,839 |
| 2024-06-21 | $44.77 | $44.77 | $44.66 | $44.66 | $44.64 | 427 |
| 2024-06-20 | $44.77 | $44.78 | $44.64 | $44.64 | $44.61 | 3,395 |
| 2024-06-18 | $44.68 | $44.68 | $44.67 | $44.67 | $44.64 | 170 |
| 2024-06-17 | $44.20 | $44.60 | $44.20 | $44.60 | $44.57 | 3,121 |
| 2024-06-14 | $44.27 | $44.28 | $44.16 | $44.24 | $44.21 | 1,159 |
| 2024-06-13 | $44.66 | $44.82 | $44.65 | $44.82 | $44.79 | 1,408 |
| 2024-06-12 | $45.61 | $45.61 | $45.17 | $45.17 | $45.15 | 3,691 |
| 2024-06-11 | $44.64 | $44.79 | $44.64 | $44.79 | $44.79 | 3,723 |
| 2024-06-10 | $44.75 | $44.91 | $44.75 | $44.87 | $44.87 | 3,736 |
| 2024-06-07 | $45.18 | $45.18 | $45.14 | $45.14 | $45.14 | 360 |
| 2024-06-06 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 1,324 |
| 2024-06-05 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 115 |
| 2024-06-04 | $45.61 | $45.61 | $45.54 | $45.54 | $45.54 | 8,170 |
| 2024-06-03 | $46.14 | $46.14 | $46.02 | $46.02 | $46.02 | 3,572 |
| 2024-05-31 | $45.95 | $46.32 | $45.95 | $46.32 | $46.32 | 2,326 |
| 2024-05-30 | $45.79 | $45.80 | $45.79 | $45.80 | $45.80 | 132 |
| 2024-05-29 | $45.60 | $45.60 | $45.49 | $45.49 | $45.49 | 3,681 |
| 2024-05-28 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 236 |
| 2024-05-24 | $46.21 | $46.25 | $46.18 | $46.18 | $46.18 | 985 |
| 2024-05-23 | $46.24 | $46.24 | $45.98 | $45.98 | $45.98 | 5,184 |
| 2024-05-22 | $46.79 | $46.79 | $46.70 | $46.70 | $46.63 | 3,441 |
| 2024-05-21 | $46.90 | $46.99 | $46.86 | $46.99 | $46.92 | 2,288 |
| 2024-05-20 | $47.24 | $47.24 | $47.02 | $47.02 | $46.95 | 3,592 |
| 2024-05-17 | $46.99 | $46.99 | $46.99 | $46.99 | $46.91 | 65 |
| 2024-05-16 | $47.12 | $47.15 | $47.12 | $47.15 | $47.08 | 1,954 |
| 2024-05-15 | $47.12 | $47.12 | $47.12 | $47.12 | $47.05 | 162 |
| 2024-05-14 | $47.17 | $47.17 | $46.91 | $47.12 | $47.05 | 1,799 |
| 2024-05-13 | $47.00 | $47.00 | $46.86 | $46.86 | $46.79 | 191 |
| 2024-05-10 | $46.78 | $46.78 | $46.75 | $46.75 | $46.68 | 276 |
| 2024-05-09 | $47.04 | $47.20 | $47.04 | $47.20 | $47.13 | 1,299 |
| 2024-05-08 | $46.93 | $46.94 | $46.93 | $46.94 | $46.87 | 110 |
| 2024-05-07 | $47.06 | $47.06 | $46.86 | $46.86 | $46.79 | 3,377 |
| 2024-05-06 | $46.62 | $46.62 | $46.62 | $46.62 | $46.55 | 2 |
| 2024-05-03 | $46.41 | $46.42 | $46.39 | $46.42 | $46.35 | 820 |
| 2024-05-02 | $45.96 | $46.15 | $45.96 | $46.15 | $46.08 | 1,068 |
| 2024-05-01 | $45.39 | $45.41 | $45.39 | $45.41 | $45.34 | 1,347 |
| 2024-04-30 | $45.69 | $45.69 | $45.13 | $45.13 | $45.06 | 15,894 |
| 2024-04-29 | $45.65 | $45.74 | $45.65 | $45.74 | $45.67 | 659 |
| 2024-04-26 | $45.61 | $45.61 | $45.59 | $45.59 | $45.59 | 1,372 |
| 2024-04-25 | $45.24 | $45.38 | $45.24 | $45.38 | $45.38 | 14,133 |
| 2024-04-24 | $45.59 | $45.69 | $45.56 | $45.69 | $45.69 | 692 |
| 2024-04-23 | $45.70 | $45.78 | $45.70 | $45.78 | $45.76 | 4,142 |
| 2024-04-22 | $44.96 | $45.15 | $44.96 | $44.97 | $44.97 | 4,312 |
| 2024-04-19 | $44.57 | $44.78 | $44.57 | $44.78 | $44.78 | 1,039 |
| 2024-04-18 | $44.51 | $44.51 | $44.18 | $44.18 | $44.18 | 5,334 |
| 2024-04-17 | $44.34 | $44.34 | $44.15 | $44.15 | $44.15 | 3,119 |
| 2024-04-16 | $44.54 | $44.55 | $44.52 | $44.52 | $44.52 | 5,742 |
| 2024-04-15 | $44.83 | $44.83 | $44.64 | $44.64 | $44.64 | 1,786 |
| 2024-04-12 | $45.00 | $45.00 | $44.73 | $44.88 | $44.88 | 553 |
| 2024-04-11 | $45.34 | $45.57 | $45.32 | $45.57 | $45.57 | 1,558 |
| 2024-04-10 | $45.76 | $45.95 | $45.26 | $45.50 | $45.50 | 12,683 |
| 2024-04-09 | $46.35 | $46.51 | $46.34 | $46.45 | $46.45 | 3,339 |
| 2024-04-08 | $46.54 | $46.59 | $46.54 | $46.57 | $46.57 | 395 |
| 2024-04-05 | $46.42 | $46.47 | $46.42 | $46.47 | $46.47 | 613 |
| 2024-04-04 | $46.98 | $46.98 | $46.39 | $46.39 | $46.39 | 1,395 |
| 2024-04-03 | $46.42 | $46.63 | $46.42 | $46.59 | $46.59 | 3,956 |
| 2024-04-02 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 211 |
| 2024-04-01 | $46.96 | $47.00 | $46.88 | $46.88 | $46.88 | 639 |
| 2024-03-28 | $47.44 | $47.44 | $47.22 | $47.22 | $47.22 | 691 |
| 2024-03-27 | $46.86 | $46.97 | $46.86 | $46.97 | $46.97 | 643 |
| 2024-03-26 | $46.34 | $46.47 | $46.31 | $46.31 | $46.31 | 2,785 |
| 2024-03-25 | $46.65 | $46.65 | $46.43 | $46.43 | $46.43 | 18,189 |
| 2024-03-22 | $46.72 | $46.72 | $46.57 | $46.57 | $46.52 | 598 |
| 2024-03-21 | $46.95 | $47.02 | $46.95 | $47.02 | $46.97 | 1,282 |
| 2024-03-20 | $46.06 | $46.65 | $46.06 | $46.65 | $46.60 | 2,976 |
| 2024-03-19 | $46.00 | $46.20 | $46.00 | $46.15 | $46.10 | 3,164 |
| 2024-03-18 | $45.81 | $46.09 | $45.73 | $45.73 | $45.68 | 1,450 |
| 2024-03-15 | $45.76 | $45.85 | $45.76 | $45.85 | $45.80 | 639 |
| 2024-03-14 | $45.62 | $45.63 | $45.52 | $45.52 | $45.47 | 2,882 |
| 2024-03-13 | $46.12 | $46.24 | $46.10 | $46.10 | $46.05 | 385 |
| 2024-03-12 | $46.04 | $46.04 | $46.03 | $46.04 | $45.99 | 4,868 |
| 2024-03-11 | $45.88 | $46.02 | $45.88 | $45.98 | $45.93 | 7,913 |
| 2024-03-08 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 27 |
| 2024-03-07 | $45.86 | $45.89 | $45.86 | $45.89 | $45.89 | 525 |
| 2024-03-06 | $45.72 | $45.72 | $45.54 | $45.54 | $45.54 | 3,372 |
| 2024-03-05 | $45.85 | $45.85 | $45.58 | $45.58 | $45.58 | 499 |
| 2024-03-04 | $46.29 | $46.29 | $45.97 | $45.97 | $45.97 | 3,880 |
| 2024-03-01 | $46.30 | $46.30 | $46.16 | $46.16 | $46.16 | 11,759 |
| 2024-02-29 | $45.97 | $46.25 | $45.94 | $46.23 | $46.23 | 1,874 |
| 2024-02-28 | $46.58 | $46.65 | $46.46 | $46.46 | $46.46 | 5,775 |
| 2024-02-27 | $46.50 | $46.56 | $46.50 | $46.56 | $46.56 | 1,360 |
| 2024-02-26 | $46.30 | $46.32 | $46.20 | $46.20 | $46.20 | 1,516 |
| 2024-02-23 | $46.17 | $46.27 | $46.17 | $46.27 | $46.22 | 2,240 |
| 2024-02-22 | $45.66 | $45.85 | $45.66 | $45.85 | $45.80 | 2,377 |
| 2024-02-21 | $46.00 | $46.05 | $45.94 | $45.98 | $45.98 | 1,107 |
| 2024-02-20 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 117 |
| 2024-02-16 | $46.61 | $46.73 | $46.42 | $46.42 | $46.42 | 1,407 |
| 2024-02-15 | $46.65 | $47.10 | $46.65 | $47.10 | $47.10 | 1,716 |
| 2024-02-14 | $46.17 | $46.49 | $46.17 | $46.48 | $46.48 | 2,756 |
| 2024-02-13 | $46.28 | $46.28 | $45.69 | $45.82 | $45.82 | 5,861 |
| 2024-02-12 | $46.98 | $47.27 | $46.98 | $47.27 | $47.27 | 1,580 |
| 2024-02-09 | $45.81 | $46.41 | $45.81 | $46.41 | $46.41 | 1,906 |
| 2024-02-08 | $45.67 | $46.02 | $45.67 | $46.02 | $46.02 | 2,282 |
| 2024-02-07 | $45.51 | $45.61 | $45.42 | $45.42 | $45.42 | 3,563 |
| 2024-02-06 | $45.67 | $45.67 | $45.50 | $45.50 | $45.50 | 620 |
| 2024-02-05 | $45.29 | $45.37 | $45.29 | $45.37 | $45.37 | 2,590 |
| 2024-02-02 | $46.05 | $46.10 | $46.05 | $46.10 | $46.10 | 229 |
| 2024-02-01 | $46.32 | $46.43 | $46.28 | $46.43 | $46.43 | 1,389 |
| 2024-01-31 | $46.69 | $46.77 | $46.04 | $46.04 | $46.04 | 6,500 |
| 2024-01-30 | $46.68 | $46.80 | $46.68 | $46.80 | $46.80 | 10,026 |
| 2024-01-29 | $46.45 | $46.75 | $46.45 | $46.75 | $46.75 | 2,476 |
| 2024-01-26 | $46.60 | $46.60 | $46.45 | $46.48 | $46.48 | 2,393 |
| 2024-01-25 | $46.07 | $46.38 | $46.07 | $46.38 | $46.38 | 5,626 |
| 2024-01-24 | $46.46 | $46.46 | $46.09 | $46.09 | $46.09 | 2,594 |
| 2024-01-23 | $46.41 | $46.41 | $46.37 | $46.37 | $46.34 | 2,626 |
| 2024-01-22 | $46.08 | $46.68 | $46.08 | $46.68 | $46.65 | 2,887 |
| 2024-01-19 | $45.47 | $45.92 | $45.28 | $45.92 | $45.89 | 3,990 |
| 2024-01-18 | $45.16 | $45.54 | $45.16 | $45.54 | $45.51 | 1,406 |
| 2024-01-17 | $45.22 | $45.23 | $45.20 | $45.20 | $45.17 | 232 |
| 2024-01-16 | $45.19 | $45.54 | $45.19 | $45.26 | $45.24 | 6,321 |
| 2024-01-12 | $45.67 | $45.81 | $45.67 | $45.81 | $45.81 | 374 |
| 2024-01-11 | $45.40 | $45.66 | $45.40 | $45.66 | $45.66 | 402 |
| 2024-01-10 | $45.86 | $45.89 | $45.80 | $45.89 | $45.89 | 3,625 |
| 2024-01-09 | $45.93 | $46.15 | $45.93 | $46.01 | $46.01 | 1,834 |
| 2024-01-08 | $46.41 | $46.62 | $46.41 | $46.62 | $46.62 | 3,917 |
| 2024-01-05 | $46.76 | $46.76 | $46.39 | $46.39 | $46.39 | 3,392 |
| 2024-01-04 | $46.93 | $46.93 | $46.60 | $46.60 | $46.60 | 4,020 |
| 2024-01-03 | $46.98 | $46.98 | $46.66 | $46.66 | $46.66 | 559 |
| 2024-01-02 | $47.19 | $47.23 | $47.06 | $47.23 | $47.23 | 1,416 |
| 2023-12-29 | $47.28 | $47.29 | $47.13 | $47.13 | $47.13 | 1,814 |
| 2023-12-28 | $47.76 | $47.76 | $47.50 | $47.50 | $47.50 | 1,324 |
| 2023-12-27 | $47.64 | $47.69 | $47.62 | $47.64 | $47.64 | 2,196 |
| 2023-12-26 | $47.46 | $47.57 | $47.46 | $47.57 | $47.57 | 8,426 |
| 2023-12-22 | $47.46 | $47.46 | $47.26 | $47.29 | $47.18 | 14,285 |
| 2023-12-21 | $46.74 | $47.01 | $46.57 | $47.01 | $46.89 | 1,554 |
| 2023-12-20 | $47.13 | $47.54 | $46.53 | $46.53 | $46.42 | 10,697 |
| 2023-12-19 | $46.62 | $47.00 | $46.62 | $47.00 | $47.00 | 5,373 |
| 2023-12-18 | $46.21 | $46.23 | $46.06 | $46.12 | $46.12 | 7,771 |
| 2023-12-15 | $46.54 | $46.54 | $46.04 | $46.12 | $46.12 | 3,065 |
| 2023-12-14 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 28 |
| 2023-12-13 | $44.78 | $45.79 | $44.46 | $45.79 | $45.79 | 1,346 |
| 2023-12-12 | $44.64 | $44.72 | $44.64 | $44.72 | $44.72 | 575 |
| 2023-12-11 | $44.64 | $44.79 | $44.64 | $44.79 | $44.79 | 494 |
| 2023-12-08 | $44.92 | $44.92 | $44.75 | $44.78 | $44.78 | 1,565 |
| 2023-12-07 | $44.50 | $44.57 | $44.45 | $44.57 | $44.57 | 1,095 |
| 2023-12-06 | $44.71 | $44.71 | $44.28 | $44.28 | $44.28 | 3,533 |
| 2023-12-05 | $44.68 | $44.69 | $44.48 | $44.50 | $44.50 | 1,907 |
| 2023-12-04 | $44.57 | $44.80 | $44.57 | $44.80 | $44.80 | 2,876 |
| 2023-12-01 | $44.15 | $44.25 | $44.15 | $44.21 | $44.21 | 4,114 |
| 2023-11-30 | $43.25 | $43.36 | $43.21 | $43.36 | $43.36 | 17,699 |
| 2023-11-29 | $43.76 | $43.76 | $43.04 | $43.04 | $43.04 | 13,686 |
| 2023-11-28 | $43.15 | $43.15 | $43.13 | $43.13 | $43.13 | 502 |
| 2023-11-27 | $43.45 | $43.54 | $43.41 | $43.51 | $43.51 | 5,933 |
| 2023-11-24 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 134 |
| 2023-11-22 | $43.71 | $43.71 | $43.34 | $43.43 | $43.43 | 3,346 |
| 2023-11-21 | $43.90 | $43.90 | $43.21 | $43.21 | $43.21 | 2,482 |
| 2023-11-20 | $43.47 | $43.52 | $43.46 | $43.46 | $43.46 | 1,197 |
| 2023-11-17 | $43.37 | $43.37 | $43.30 | $43.30 | $43.30 | 1,357 |
| 2023-11-16 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 80 |
| 2023-11-15 | $43.66 | $43.66 | $43.39 | $43.42 | $43.42 | 2,500 |
| 2023-11-14 | $43.39 | $43.39 | $43.38 | $43.38 | $43.38 | 292 |
| 2023-11-13 | $41.93 | $41.94 | $41.88 | $41.92 | $41.92 | 3,010 |
| 2023-11-10 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 21 |
| 2023-11-09 | $41.49 | $41.51 | $41.48 | $41.48 | $41.48 | 222 |
| 2023-11-08 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 133 |
| 2023-11-07 | $42.28 | $42.28 | $42.17 | $42.20 | $42.20 | 2,187 |
| 2023-11-06 | $42.98 | $42.98 | $42.56 | $42.63 | $42.63 | 40,396 |
| 2023-11-03 | $43.00 | $43.02 | $42.98 | $42.98 | $42.98 | 674 |
| 2023-11-02 | $42.20 | $42.42 | $42.20 | $42.42 | $42.42 | 455 |
| 2023-11-01 | $41.61 | $41.74 | $41.60 | $41.73 | $41.73 | 1,015 |
| 2023-10-31 | $41.47 | $41.47 | $41.42 | $41.45 | $41.45 | 894 |
| 2023-10-30 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 207 |
| 2023-10-27 | $41.13 | $41.13 | $40.79 | $40.81 | $40.81 | 1,119 |
| 2023-10-26 | $41.40 | $41.43 | $41.17 | $41.17 | $41.17 | 1,117 |
| 2023-10-25 | $41.03 | $41.29 | $41.03 | $41.17 | $41.14 | 1,238 |
| 2023-10-24 | $40.87 | $41.23 | $40.87 | $41.23 | $41.23 | 473 |
| 2023-10-23 | $41.25 | $41.25 | $40.73 | $40.73 | $40.73 | 2,093 |
| 2023-10-20 | $41.50 | $41.50 | $41.16 | $41.16 | $41.16 | 2,569 |
| 2023-10-19 | $41.41 | $41.47 | $41.41 | $41.47 | $41.47 | 5,016 |
| 2023-10-18 | $42.30 | $42.34 | $42.10 | $42.10 | $42.10 | 647 |
| 2023-10-17 | $42.51 | $42.70 | $42.51 | $42.55 | $42.55 | 364 |
| 2023-10-16 | $42.15 | $42.20 | $42.14 | $42.14 | $42.14 | 1,151 |
| 2023-10-13 | $41.67 | $41.67 | $41.56 | $41.56 | $41.56 | 131 |
| 2023-10-12 | $41.77 | $41.91 | $41.77 | $41.86 | $41.86 | 1,223 |
| 2023-10-11 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 7 |
| 2023-10-10 | $42.72 | $42.72 | $42.53 | $42.53 | $42.53 | 412 |
| 2023-10-09 | $42.05 | $42.51 | $42.05 | $42.36 | $42.36 | 3,075 |
| 2023-10-06 | $42.17 | $42.17 | $41.90 | $41.90 | $41.90 | 368 |
| 2023-10-05 | $41.66 | $41.76 | $41.66 | $41.75 | $41.75 | 400 |
| 2023-10-04 | $41.34 | $41.65 | $41.34 | $41.65 | $41.65 | 2,881 |
| 2023-10-03 | $41.55 | $41.61 | $41.55 | $41.61 | $41.61 | 2,278 |
| 2023-10-02 | $42.27 | $42.27 | $42.00 | $42.07 | $42.07 | 1,111 |
| 2023-09-29 | $42.84 | $42.87 | $42.58 | $42.58 | $42.58 | 5,740 |
| 2023-09-28 | $42.93 | $43.18 | $42.93 | $43.05 | $43.05 | 3,241 |
| 2023-09-27 | $42.72 | $42.72 | $42.53 | $42.53 | $42.53 | 188 |
| 2023-09-26 | $42.42 | $42.43 | $42.15 | $42.15 | $42.15 | 2,415 |
| 2023-09-25 | $42.35 | $42.65 | $42.35 | $42.64 | $42.59 | 834 |
| 2023-09-22 | $42.49 | $42.52 | $42.40 | $42.40 | $42.35 | 1,101 |
| 2023-09-21 | $42.59 | $42.65 | $42.59 | $42.59 | $42.54 | 1,722 |
| 2023-09-20 | $42.62 | $42.62 | $42.62 | $42.62 | $42.57 | 1 |
| 2023-09-19 | $42.98 | $42.98 | $42.83 | $42.83 | $42.79 | 247 |
| 2023-09-18 | $43.09 | $43.10 | $42.88 | $42.90 | $42.85 | 14,891 |
| 2023-09-15 | $42.87 | $42.98 | $42.87 | $42.97 | $42.93 | 1,199 |
| 2023-09-14 | $43.44 | $43.44 | $43.44 | $43.44 | $43.39 | 503 |
| 2023-09-13 | $42.79 | $42.80 | $42.75 | $42.76 | $42.71 | 1,918 |
| 2023-09-12 | $42.93 | $43.00 | $42.86 | $42.87 | $42.82 | 5,310 |
| 2023-09-11 | $42.91 | $42.94 | $42.82 | $42.82 | $42.77 | 3,132 |
| 2023-09-08 | $42.75 | $42.75 | $42.61 | $42.61 | $42.61 | 622 |
| 2023-09-07 | $42.69 | $42.70 | $42.62 | $42.63 | $42.63 | 2,032 |
| 2023-09-06 | $42.63 | $42.71 | $42.63 | $42.70 | $42.70 | 3,798 |
| 2023-09-05 | $42.70 | $42.76 | $42.61 | $42.61 | $42.61 | 2,595 |
| 2023-09-01 | $44.46 | $44.46 | $43.88 | $43.88 | $43.88 | 1,850 |
| 2023-08-31 | $43.32 | $43.32 | $43.26 | $43.28 | $43.28 | 469 |
| 2023-08-30 | $43.57 | $43.57 | $43.43 | $43.43 | $43.43 | 1,157 |
| 2023-08-29 | $43.22 | $43.33 | $43.22 | $43.33 | $43.33 | 3,179 |
| 2023-08-28 | $43.24 | $43.24 | $43.01 | $43.01 | $43.01 | 2,699 |
| 2023-08-25 | $42.83 | $42.95 | $42.83 | $42.94 | $42.81 | 1,002 |
| 2023-08-24 | $43.08 | $43.08 | $42.79 | $42.79 | $42.66 | 792 |
| 2023-08-23 | $42.98 | $42.98 | $42.98 | $42.98 | $42.85 | 2 |
| 2023-08-22 | $42.81 | $42.85 | $42.81 | $42.85 | $42.72 | 256 |
| 2023-08-21 | $43.12 | $43.12 | $42.96 | $42.98 | $42.85 | 1,521 |
| 2023-08-18 | $43.22 | $43.27 | $43.22 | $43.22 | $43.08 | 2,543 |
| 2023-08-17 | $44.21 | $44.21 | $43.00 | $43.00 | $42.86 | 127 |
| 2023-08-16 | $43.79 | $43.79 | $43.26 | $43.26 | $43.13 | 435 |
| 2023-08-15 | $43.59 | $43.66 | $43.59 | $43.65 | $43.52 | 1,014 |
| 2023-08-14 | $43.91 | $43.98 | $43.91 | $43.97 | $43.83 | 3,792 |
| 2023-08-11 | $44.25 | $44.25 | $44.21 | $44.21 | $44.08 | 3,345 |
| 2023-08-10 | $44.31 | $44.31 | $44.13 | $44.13 | $44.00 | 2,449 |
| 2023-08-09 | $44.52 | $44.75 | $44.52 | $44.63 | $44.50 | 2,840 |
| 2023-08-08 | $44.53 | $44.77 | $44.53 | $44.77 | $44.63 | 879 |
| 2023-08-07 | $45.07 | $45.12 | $45.07 | $45.12 | $44.98 | 131 |
| 2023-08-04 | $44.74 | $44.74 | $44.65 | $44.65 | $44.65 | 4,470 |
| 2023-08-03 | $44.10 | $44.25 | $44.10 | $44.24 | $44.24 | 1,082 |
| 2023-08-02 | $44.31 | $44.33 | $44.23 | $44.28 | $44.28 | 1,112 |
| 2023-08-01 | $44.40 | $44.58 | $44.40 | $44.58 | $44.58 | 588 |
| 2023-07-31 | $44.64 | $44.65 | $44.62 | $44.62 | $44.62 | 941 |
| 2023-07-28 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 89 |
| 2023-07-27 | $44.51 | $44.52 | $44.13 | $44.13 | $44.13 | 2,119 |
| 2023-07-26 | $44.38 | $44.45 | $44.35 | $44.44 | $44.42 | 2,056 |
| 2023-07-25 | $44.15 | $44.16 | $43.95 | $43.95 | $43.94 | 549 |
| 2023-07-24 | $43.84 | $44.00 | $43.84 | $44.00 | $44.00 | 1,515 |
| 2023-07-21 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 3,336 |
| 2023-07-20 | $43.55 | $43.74 | $43.48 | $43.74 | $43.74 | 3,336 |
| 2023-07-19 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 106 |
| 2023-07-18 | $43.32 | $43.38 | $43.18 | $43.38 | $43.38 | 82,978 |
| 2023-07-17 | $42.89 | $42.89 | $42.75 | $42.75 | $42.75 | 310 |
| 2023-07-14 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 1 |
| 2023-07-13 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 1 |
| 2023-07-12 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 19 |
| 2023-07-11 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 69 |
| 2023-07-10 | $41.81 | $41.81 | $41.67 | $41.67 | $41.67 | 2,872 |
| 2023-07-07 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 2 |
| 2023-07-06 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 43 |
| 2023-07-05 | $41.78 | $41.78 | $41.70 | $41.70 | $41.70 | 582 |
| 2023-07-03 | $42.28 | $42.28 | $42.15 | $42.23 | $42.23 | 1,952 |
| 2023-06-30 | $42.05 | $42.05 | $41.93 | $41.93 | $41.93 | 360 |
| 2023-06-29 | $41.93 | $41.98 | $41.83 | $41.98 | $41.98 | 312 |
| 2023-06-28 | $41.22 | $41.36 | $41.22 | $41.36 | $41.36 | 437 |
| 2023-06-27 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 121 |
| 2023-06-26 | $41.05 | $41.20 | $41.02 | $41.02 | $41.01 | 3,029 |
| 2023-06-23 | $41.24 | $41.24 | $40.86 | $40.86 | $40.86 | 459 |
| 2023-06-22 | $41.55 | $41.55 | $41.53 | $41.53 | $41.53 | 203 |
| 2023-06-21 | $41.92 | $41.92 | $41.88 | $41.88 | $41.88 | 2,286 |
| 2023-06-20 | $41.88 | $41.88 | $41.82 | $41.82 | $41.82 | 4,097 |
| 2023-06-16 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 26 |
| 2023-06-15 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 1 |
| 2023-06-14 | $42.37 | $42.43 | $41.73 | $41.73 | $41.73 | 956 |
| 2023-06-13 | $42.43 | $42.43 | $42.28 | $42.28 | $42.28 | 377 |
| 2023-06-12 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 3 |
| 2023-06-09 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 6 |
| 2023-06-08 | $42.25 | $42.39 | $42.25 | $42.39 | $42.39 | 3,722 |
| 2023-06-07 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 79 |
| 2023-06-06 | $41.53 | $41.56 | $41.53 | $41.56 | $41.56 | 361 |
| 2023-06-05 | $40.52 | $40.52 | $40.42 | $40.42 | $40.42 | 109 |
| 2023-06-02 | $40.73 | $41.22 | $40.73 | $41.22 | $41.22 | 163 |
| 2023-06-01 | $39.72 | $39.72 | $39.63 | $39.63 | $39.63 | 9,222 |
| 2023-05-31 | $39.47 | $39.47 | $39.42 | $39.42 | $39.42 | 149 |
| 2023-05-30 | $40.11 | $40.11 | $39.97 | $39.97 | $39.97 | 355 |
| 2023-05-26 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 1 |
| 2023-05-25 | $39.59 | $39.93 | $39.59 | $39.93 | $39.93 | 1,274 |
| 2023-05-24 | $40.15 | $40.15 | $40.15 | $40.15 | $40.05 | 104 |
| 2023-05-23 | $40.92 | $40.92 | $40.56 | $40.57 | $40.47 | 1,840 |
| 2023-05-22 | $40.24 | $40.36 | $40.24 | $40.31 | $40.21 | 407 |
| 2023-05-19 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 50 |
| 2023-05-18 | $40.10 | $40.22 | $40.02 | $40.22 | $40.22 | 1,868 |
| 2023-05-17 | $40.07 | $40.13 | $40.00 | $40.12 | $40.12 | 701 |
| 2023-05-16 | $39.50 | $39.62 | $39.50 | $39.60 | $39.60 | 431 |
| 2023-05-15 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 24 |
| 2023-05-12 | $39.15 | $39.24 | $39.10 | $39.24 | $39.24 | 4,152 |
| 2023-05-11 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 12 |
| 2023-05-10 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 4 |
| 2023-05-09 | $39.34 | $39.38 | $39.34 | $39.37 | $39.37 | 584 |
| 2023-05-08 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 34 |
| 2023-05-05 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 37 |
| 2023-05-04 | $39.19 | $39.26 | $39.19 | $39.26 | $39.26 | 429 |
| 2023-05-03 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 124 |
| 2023-05-02 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 124 |
| 2023-05-01 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 84 |
| 2023-04-28 | $40.64 | $40.64 | $40.44 | $40.44 | $40.44 | 155 |
| 2023-04-27 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 56 |
| 2023-04-26 | $40.30 | $40.30 | $39.99 | $39.99 | $39.99 | 183 |
| 2023-04-25 | $40.96 | $40.96 | $40.60 | $40.60 | $40.60 | 144 |
| 2023-04-24 | $41.53 | $41.53 | $41.33 | $41.37 | $41.35 | 902 |
| 2023-04-21 | $41.46 | $41.58 | $41.46 | $41.58 | $41.58 | 322 |
| 2023-04-20 | $41.37 | $41.62 | $41.37 | $41.62 | $41.62 | 4,828 |
| 2023-04-19 | $41.51 | $41.79 | $41.51 | $41.78 | $41.78 | 1,309 |
| 2023-04-18 | $41.42 | $41.52 | $41.42 | $41.52 | $41.52 | 434 |
| 2023-04-17 | $41.64 | $42.12 | $41.64 | $41.98 | $41.98 | 6,907 |
| 2023-04-14 | $41.62 | $41.62 | $41.58 | $41.58 | $41.58 | 1,316 |
| 2023-04-13 | $41.51 | $41.99 | $41.49 | $41.98 | $41.98 | 1,662 |
| 2023-04-12 | $41.60 | $41.64 | $41.57 | $41.57 | $41.57 | 3,103 |
| 2023-04-11 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 165 |
| 2023-04-10 | $40.65 | $41.42 | $40.65 | $41.42 | $41.42 | 2,018 |
| 2023-04-06 | $41.08 | $41.29 | $41.07 | $41.07 | $41.07 | 4,085 |
| 2023-04-05 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 2 |
| 2023-04-04 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 39 |
| 2023-04-03 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 27 |
| 2023-03-31 | $41.81 | $41.81 | $41.70 | $41.70 | $41.70 | 219 |
| 2023-03-30 | $41.94 | $41.94 | $41.12 | $41.12 | $41.12 | 1,318 |
| 2023-03-29 | $41.19 | $41.26 | $41.19 | $41.25 | $41.25 | 842 |
| 2023-03-28 | $41.40 | $41.40 | $41.18 | $41.18 | $41.18 | 270 |
| 2023-03-27 | $41.54 | $41.54 | $41.11 | $41.25 | $41.25 | 3,071 |
| 2023-03-24 | $40.48 | $40.96 | $40.48 | $40.88 | $40.78 | 1,964 |
| 2023-03-23 | $40.32 | $40.45 | $40.32 | $40.44 | $40.35 | 244 |
| 2023-03-22 | $41.89 | $41.96 | $40.89 | $40.89 | $40.80 | 2,315 |
| 2023-03-21 | $41.94 | $41.94 | $41.80 | $41.80 | $41.70 | 290 |
| 2023-03-20 | $41.67 | $41.79 | $41.31 | $41.31 | $41.21 | 1,701 |
| 2023-03-17 | $40.97 | $40.97 | $40.67 | $40.67 | $40.57 | 388 |
| 2023-03-16 | $41.92 | $41.92 | $41.92 | $41.92 | $41.82 | 370 |
| 2023-03-15 | $40.79 | $41.39 | $40.75 | $41.21 | $41.12 | 2,350 |
| 2023-03-14 | $42.62 | $42.62 | $41.93 | $41.93 | $41.83 | 301 |
| 2023-03-13 | $43.20 | $43.20 | $41.28 | $41.28 | $41.18 | 3,080 |
| 2023-03-10 | $42.29 | $42.32 | $42.29 | $42.32 | $42.32 | 248 |
| 2023-03-09 | $43.72 | $43.76 | $43.20 | $43.20 | $43.20 | 3,210 |
| 2023-03-08 | $43.68 | $44.01 | $43.68 | $44.01 | $44.01 | 266 |
| 2023-03-07 | $43.90 | $43.90 | $43.88 | $43.88 | $43.88 | 1,149 |
| 2023-03-06 | $44.68 | $44.68 | $44.38 | $44.38 | $44.38 | 1,471 |
| 2023-03-03 | $45.08 | $45.54 | $44.93 | $45.48 | $45.48 | 6,572 |
| 2023-03-02 | $44.89 | $45.00 | $44.89 | $45.00 | $45.00 | 412 |
| 2023-03-01 | $45.42 | $45.42 | $45.05 | $45.05 | $45.05 | 308 |
| 2023-02-28 | $45.38 | $45.38 | $44.99 | $44.99 | $44.99 | 319 |
| 2023-02-27 | $45.04 | $45.07 | $44.70 | $44.74 | $44.74 | 8,175 |
| 2023-02-24 | $44.43 | $44.52 | $44.43 | $44.52 | $44.52 | 214 |
| 2023-02-23 | $44.66 | $44.71 | $44.65 | $44.71 | $44.71 | 1,583 |
| 2023-02-22 | $45.05 | $45.11 | $44.87 | $44.87 | $44.81 | 722 |
| 2023-02-21 | $44.75 | $44.75 | $44.75 | $44.75 | $44.69 | 162 |
| 2023-02-17 | $45.62 | $45.90 | $45.62 | $45.83 | $45.83 | 359 |
| 2023-02-16 | $46.11 | $46.11 | $45.35 | $45.40 | $45.40 | 1,384 |
| 2023-02-15 | $45.73 | $45.73 | $45.61 | $45.61 | $45.61 | 320 |
| 2023-02-14 | $46.41 | $46.41 | $45.09 | $45.36 | $45.36 | 3,937 |
| 2023-02-13 | $45.37 | $45.52 | $45.37 | $45.51 | $45.51 | 2,012 |
| 2023-02-10 | $44.94 | $45.19 | $44.94 | $45.14 | $45.14 | 498 |
| 2023-02-09 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 202 |
| 2023-02-08 | $46.90 | $46.90 | $45.43 | $45.43 | $45.43 | 8,026 |
| 2023-02-07 | $45.60 | $46.10 | $45.56 | $46.10 | $46.10 | 2,261 |
| 2023-02-06 | $46.29 | $46.29 | $45.97 | $45.97 | $45.97 | 791 |
| 2023-02-03 | $47.12 | $47.12 | $46.64 | $46.69 | $46.69 | 2,022 |
| 2023-02-02 | $46.61 | $46.64 | $46.53 | $46.60 | $46.60 | 2,225 |
| 2023-02-01 | $45.12 | $45.69 | $45.09 | $45.69 | $45.69 | 3,153 |
| 2023-01-31 | $44.57 | $44.99 | $44.57 | $44.99 | $44.99 | 2,963 |
| 2023-01-30 | $44.30 | $44.35 | $44.02 | $44.02 | $44.02 | 2,235 |
| 2023-01-27 | $44.34 | $44.40 | $44.33 | $44.40 | $44.40 | 1,143 |
| 2023-01-26 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 731 |
| 2023-01-25 | $43.68 | $44.18 | $43.68 | $44.18 | $44.12 | 1,725 |
| 2023-01-24 | $44.61 | $44.61 | $43.67 | $44.11 | $44.05 | 2,919 |
| 2023-01-23 | $44.18 | $44.18 | $44.06 | $44.06 | $44.06 | 314 |
| 2023-01-20 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 99 |
| 2023-01-19 | $43.79 | $43.79 | $43.09 | $43.10 | $43.10 | 1,376 |
| 2023-01-18 | $44.47 | $44.47 | $43.36 | $43.36 | $43.36 | 557 |
| 2023-01-17 | $43.94 | $44.00 | $43.94 | $44.00 | $44.00 | 177 |
| 2023-01-13 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 24 |
| 2023-01-12 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 3 |
| 2023-01-11 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 3 |
| 2023-01-10 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 7 |
| 2023-01-09 | $42.75 | $42.75 | $42.59 | $42.59 | $42.59 | 214 |
| 2023-01-06 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 3 |
| 2023-01-05 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 132 |
| 2023-01-04 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 3 |
| 2023-01-03 | $41.83 | $41.83 | $41.58 | $41.82 | $41.82 | 4,634 |
| 2022-12-30 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 279 |
| 2022-12-29 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 276 |
| 2022-12-28 | $41.87 | $41.87 | $41.33 | $41.33 | $41.33 | 223 |
| 2022-12-27 | $42.01 | $42.01 | $41.88 | $41.96 | $41.96 | 2,603 |
| 2022-12-23 | $41.90 | $42.12 | $41.90 | $42.12 | $41.98 | 6,047 |
| 2022-12-22 | $41.65 | $41.80 | $41.65 | $41.80 | $41.66 | 406 |
| 2022-12-21 | $42.16 | $42.18 | $42.07 | $42.12 | $41.98 | 2,746 |
| 2022-12-20 | $41.44 | $41.44 | $41.40 | $41.40 | $41.27 | 677 |
| 2022-12-19 | $41.79 | $41.85 | $41.66 | $41.66 | $41.66 | 982 |
| 2022-12-16 | $41.52 | $41.67 | $41.49 | $41.67 | $41.67 | 377 |
| 2022-12-15 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 30 |
| 2022-12-14 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 170 |
| 2022-12-13 | $43.41 | $43.41 | $43.05 | $43.05 | $43.05 | 581 |
| 2022-12-12 | $42.52 | $42.94 | $42.52 | $42.94 | $42.94 | 6,250 |
| 2022-12-09 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 151 |
| 2022-12-08 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 85 |
| 2022-12-07 | $43.22 | $43.23 | $43.07 | $43.07 | $43.07 | 425 |
| 2022-12-06 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 97 |
| 2022-12-05 | $43.34 | $43.34 | $43.34 | $43.34 | $43.34 | 48 |
| 2022-12-02 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 55 |
| 2022-12-01 | $43.82 | $44.00 | $43.82 | $44.00 | $44.00 | 774 |
| 2022-11-30 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 63 |
| 2022-11-29 | $43.48 | $43.53 | $43.48 | $43.52 | $43.47 | 431 |
| 2022-11-28 | $43.32 | $43.32 | $43.32 | $43.32 | $43.26 | 78 |
| 2022-11-25 | $44.02 | $44.02 | $43.88 | $43.88 | $43.88 | 1,364 |
| 2022-11-23 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 74 |
| 2022-11-22 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 12 |
| 2022-11-21 | $43.16 | $43.32 | $43.16 | $43.32 | $43.32 | 236 |
| 2022-11-18 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 21 |
| 2022-11-17 | $42.65 | $42.98 | $42.65 | $42.98 | $42.98 | 627 |
| 2022-11-16 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 44 |
| 2022-11-15 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 6 |
| 2022-11-14 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 3 |
| 2022-11-11 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 2 |
| 2022-11-10 | $41.77 | $43.14 | $41.77 | $43.14 | $43.14 | 689 |
| 2022-11-09 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 20 |
| 2022-11-08 | $42.13 | $42.13 | $41.74 | $41.74 | $41.74 | 354 |
| 2022-11-07 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 184 |
| 2022-11-04 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 4 |
| 2022-11-03 | $40.29 | $40.35 | $40.16 | $40.34 | $40.34 | 1,773 |
| 2022-11-02 | $41.41 | $41.88 | $40.83 | $40.84 | $40.84 | 1,736 |
| 2022-11-01 | $41.63 | $41.69 | $41.63 | $41.69 | $41.69 | 485 |
| 2022-10-31 | $41.87 | $41.87 | $41.66 | $41.66 | $41.66 | 1,897 |
| 2022-10-28 | $41.57 | $41.86 | $41.57 | $41.86 | $41.86 | 2,866 |
| 2022-10-27 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 4 |
| 2022-10-26 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 6 |
| 2022-10-25 | $40.44 | $40.68 | $40.38 | $40.68 | $40.68 | 523 |
| 2022-10-24 | $39.83 | $39.84 | $39.83 | $39.84 | $39.84 | 205 |
| 2022-10-21 | $39.46 | $39.47 | $39.46 | $39.47 | $39.47 | 261 |
| 2022-10-20 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 12 |
| 2022-10-19 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 174 |
| 2022-10-18 | $40.07 | $40.07 | $40.01 | $40.01 | $40.01 | 174 |
| 2022-10-17 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 611 |
| 2022-10-14 | $39.15 | $39.17 | $38.95 | $38.95 | $38.95 | 1,725 |
| 2022-10-13 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 162 |
| 2022-10-12 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 16 |
| 2022-10-11 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 3 |
| 2022-10-10 | $38.59 | $38.61 | $38.52 | $38.52 | $38.52 | 5,299 |
| 2022-10-07 | $38.47 | $38.47 | $38.20 | $38.20 | $38.20 | 630 |
| 2022-10-06 | $38.96 | $38.96 | $38.91 | $38.91 | $38.91 | 360 |
| 2022-10-05 | $38.86 | $39.22 | $38.79 | $39.16 | $39.16 | 1,377 |
| 2022-10-04 | $39.54 | $39.54 | $39.45 | $39.54 | $39.54 | 1,685 |
| 2022-10-03 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 40 |
| 2022-09-30 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 1 |
| 2022-09-29 | $37.88 | $37.88 | $37.88 | $37.88 | $37.85 | 1 |
| 2022-09-28 | $38.57 | $38.75 | $38.43 | $38.75 | $38.72 | 2,866 |
| 2022-09-27 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 149 |
| 2022-09-26 | $38.23 | $38.23 | $38.05 | $38.05 | $38.05 | 164 |
| 2022-09-23 | $38.18 | $38.50 | $38.18 | $38.50 | $38.50 | 1,321 |
| 2022-09-22 | $39.22 | $39.22 | $39.21 | $39.21 | $39.21 | 530 |
| 2022-09-21 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 894 |
| 2022-09-20 | $40.09 | $40.11 | $40.03 | $40.03 | $40.03 | 894 |
| 2022-09-19 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 111 |
| 2022-09-16 | $40.81 | $40.81 | $39.89 | $40.22 | $40.22 | 2,369 |
| 2022-09-15 | $40.58 | $40.58 | $40.39 | $40.39 | $40.39 | 617 |
| 2022-09-14 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 81 |
| 2022-09-13 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 7 |
| 2022-09-12 | $42.07 | $42.07 | $42.05 | $42.05 | $42.05 | 152 |
| 2022-09-09 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 31 |
| 2022-09-08 | $41.00 | $41.01 | $41.00 | $41.01 | $41.01 | 201 |
| 2022-09-07 | $40.78 | $41.18 | $40.78 | $41.18 | $41.18 | 883 |
| 2022-09-06 | $40.77 | $40.82 | $40.67 | $40.68 | $40.68 | 3,299 |
| 2022-09-02 | $42.10 | $42.10 | $41.30 | $41.30 | $41.30 | 11,794 |
| 2022-09-01 | $41.60 | $41.71 | $41.59 | $41.71 | $41.71 | 974 |
| 2022-08-31 | $42.00 | $42.05 | $41.89 | $41.90 | $41.90 | 1,640 |
| 2022-08-30 | $42.78 | $42.78 | $42.52 | $42.52 | $42.44 | 109 |
| 2022-08-29 | $43.14 | $43.14 | $43.14 | $43.14 | $43.06 | 52 |
| 2022-08-26 | $43.82 | $43.90 | $43.53 | $43.55 | $43.46 | 2,330 |
| 2022-08-25 | $44.44 | $44.53 | $44.44 | $44.53 | $44.44 | 184 |
| 2022-08-24 | $43.78 | $43.81 | $43.73 | $43.73 | $43.64 | 2,419 |
| 2022-08-23 | $43.76 | $43.76 | $43.76 | $43.76 | $43.67 | 62 |
| 2022-08-22 | $44.61 | $44.61 | $43.82 | $43.91 | $43.83 | 1,126 |
| 2022-08-19 | $44.87 | $44.87 | $44.87 | $44.87 | $44.78 | 794 |
| 2022-08-18 | $45.23 | $45.35 | $45.17 | $45.29 | $45.20 | 794 |
| 2022-08-17 | $45.00 | $45.08 | $44.99 | $45.08 | $44.99 | 1,070 |
| 2022-08-16 | $45.65 | $45.65 | $45.65 | $45.65 | $45.56 | 36 |
| 2022-08-15 | $44.92 | $45.22 | $44.82 | $45.22 | $45.13 | 2,517 |
| 2022-08-12 | $45.09 | $45.09 | $45.09 | $45.09 | $45.00 | 59 |
| 2022-08-11 | $44.47 | $44.53 | $44.39 | $44.39 | $44.30 | 1,894 |
| 2022-08-10 | $44.31 | $44.31 | $44.20 | $44.21 | $44.12 | 348 |
| 2022-08-09 | $43.57 | $43.57 | $43.36 | $43.44 | $43.35 | 17,696 |
| 2022-08-08 | $43.98 | $43.98 | $43.97 | $43.97 | $43.89 | 3,608 |
| 2022-08-05 | $43.62 | $43.88 | $43.57 | $43.88 | $43.79 | 1,077 |
| 2022-08-04 | $43.83 | $43.88 | $43.82 | $43.82 | $43.74 | 1,452 |
| 2022-08-03 | $43.97 | $43.97 | $43.97 | $43.97 | $43.88 | 2,019 |
| 2022-08-02 | $43.95 | $43.98 | $43.66 | $43.66 | $43.58 | 2,019 |
| 2022-08-01 | $43.94 | $44.17 | $43.94 | $44.17 | $44.08 | 636 |
| 2022-07-29 | $44.01 | $44.08 | $44.01 | $44.08 | $43.99 | 20,466 |
| 2022-07-28 | $44.01 | $44.01 | $43.97 | $43.97 | $43.88 | 593 |
| 2022-07-27 | $42.94 | $43.60 | $42.93 | $43.60 | $43.52 | 443 |
| 2022-07-26 | $43.04 | $43.04 | $42.95 | $42.98 | $42.90 | 3,100 |
| 2022-07-25 | $43.20 | $43.20 | $43.20 | $43.20 | $43.11 | 42 |
| 2022-07-22 | $43.18 | $43.23 | $42.67 | $42.92 | $42.83 | 2,020 |
| 2022-07-21 | $43.14 | $43.14 | $43.14 | $43.14 | $43.06 | 25 |
| 2022-07-20 | $43.03 | $43.15 | $42.81 | $43.15 | $43.07 | 15,667 |
| 2022-07-19 | $42.46 | $42.90 | $42.46 | $42.90 | $42.82 | 252 |
| 2022-07-18 | $42.31 | $42.31 | $41.72 | $41.72 | $41.64 | 300 |
| 2022-07-15 | $41.77 | $41.77 | $41.77 | $41.77 | $41.69 | 2,815 |
| 2022-07-14 | $41.12 | $41.12 | $41.12 | $41.12 | $41.04 | 3,623 |
| 2022-07-13 | $41.57 | $41.62 | $41.57 | $41.62 | $41.54 | 3,623 |
| 2022-07-12 | $41.08 | $42.01 | $41.08 | $41.65 | $41.57 | 1,131 |
| 2022-07-11 | $42.46 | $42.46 | $41.47 | $41.47 | $41.39 | 462 |
| 2022-07-08 | $42.46 | $42.46 | $41.90 | $41.90 | $41.82 | 647 |
| 2022-07-07 | $42.20 | $42.23 | $42.10 | $42.10 | $42.02 | 884 |
| 2022-07-06 | $41.73 | $41.82 | $41.73 | $41.81 | $41.73 | 812 |
| 2022-07-05 | $41.40 | $42.13 | $41.40 | $42.13 | $42.05 | 294 |
| 2022-07-01 | $42.17 | $42.17 | $42.17 | $42.17 | $42.08 | 1 |
| 2022-06-30 | $41.30 | $41.67 | $41.30 | $41.46 | $41.38 | 4,427 |
| 2022-06-29 | $41.57 | $41.64 | $41.57 | $41.64 | $41.48 | 127 |
| 2022-06-28 | $41.91 | $41.91 | $41.91 | $41.91 | $41.75 | 123 |
| 2022-06-27 | $42.81 | $42.88 | $42.53 | $42.55 | $42.38 | 549 |
| 2022-06-24 | $42.31 | $42.31 | $42.23 | $42.23 | $42.07 | 258 |
| 2022-06-23 | $41.30 | $41.43 | $40.94 | $41.38 | $41.22 | 1,757 |
| 2022-06-22 | $40.75 | $40.88 | $40.73 | $40.75 | $40.59 | 605 |
| 2022-06-21 | $40.65 | $40.65 | $40.65 | $40.65 | $40.49 | 2 |
| 2022-06-17 | $40.37 | $40.40 | $40.26 | $40.34 | $40.18 | 5,492 |
| 2022-06-16 | $39.89 | $39.90 | $39.84 | $39.84 | $39.68 | 745 |
| 2022-06-15 | $41.35 | $41.35 | $41.35 | $41.35 | $41.19 | 12 |
| 2022-06-14 | $40.97 | $40.98 | $40.97 | $40.98 | $40.82 | 210 |
| 2022-06-13 | $41.28 | $41.31 | $40.91 | $40.91 | $40.75 | 4,335 |
| 2022-06-10 | $42.81 | $42.82 | $42.73 | $42.73 | $42.56 | 2,523 |
| 2022-06-09 | $43.55 | $43.55 | $43.55 | $43.55 | $43.38 | 36 |
| 2022-06-08 | $44.80 | $44.80 | $44.29 | $44.29 | $44.12 | 2,113 |
| 2022-06-07 | $44.64 | $45.06 | $44.64 | $45.06 | $44.88 | 3,072 |
| 2022-06-06 | $45.34 | $45.34 | $44.70 | $44.71 | $44.53 | 263 |
| 2022-06-03 | $44.51 | $44.51 | $44.49 | $44.49 | $44.32 | 565 |
| 2022-06-02 | $44.87 | $44.87 | $44.87 | $44.87 | $44.69 | 14 |
| 2022-06-01 | $43.88 | $44.33 | $43.88 | $44.33 | $44.15 | 403 |
| 2022-05-31 | $44.59 | $44.59 | $44.53 | $44.53 | $44.36 | 227 |
| 2022-05-27 | $45.00 | $45.00 | $45.00 | $45.00 | $44.79 | 117 |
| 2022-05-26 | $44.44 | $44.53 | $44.41 | $44.41 | $44.20 | 1,395 |
| 2022-05-25 | $43.77 | $43.77 | $43.77 | $43.77 | $43.57 | 2 |
| 2022-05-24 | $42.47 | $42.86 | $42.47 | $42.86 | $42.66 | 7,494 |
| 2022-05-23 | $43.27 | $43.42 | $43.13 | $43.13 | $42.93 | 481 |
| 2022-05-20 | $42.80 | $42.80 | $42.80 | $42.80 | $42.60 | 7 |
| 2022-05-19 | $42.83 | $42.95 | $42.83 | $42.95 | $42.75 | 152 |
| 2022-05-18 | $43.12 | $43.12 | $43.12 | $43.12 | $42.92 | 8 |
| 2022-05-17 | $44.35 | $44.60 | $44.35 | $44.60 | $44.39 | 1,175 |
| 2022-05-16 | $44.00 | $44.00 | $43.65 | $43.65 | $43.45 | 123 |
| 2022-05-13 | $43.50 | $43.80 | $43.50 | $43.80 | $43.59 | 228 |
| 2022-05-12 | $42.99 | $42.99 | $42.99 | $42.99 | $42.79 | 2 |
| 2022-05-11 | $43.60 | $43.60 | $42.43 | $42.43 | $42.24 | 746 |
| 2022-05-10 | $43.21 | $43.21 | $43.03 | $43.03 | $42.83 | 174 |
| 2022-05-09 | $43.39 | $43.39 | $43.39 | $43.39 | $43.18 | 6 |
| 2022-05-06 | $44.10 | $44.10 | $43.81 | $43.81 | $43.61 | 295 |
| 2022-05-05 | $44.24 | $44.25 | $44.01 | $44.24 | $44.03 | 1,288 |
| 2022-05-04 | $44.43 | $45.56 | $44.41 | $45.56 | $45.35 | 1,600 |
| 2022-05-03 | $44.68 | $44.72 | $44.68 | $44.68 | $44.47 | 1,767 |
| 2022-05-02 | $44.36 | $44.36 | $43.65 | $44.27 | $44.06 | 833 |
| 2022-04-29 | $44.89 | $44.89 | $44.13 | $44.13 | $43.92 | 2,561 |
| 2022-04-28 | $45.40 | $45.40 | $44.40 | $45.17 | $44.95 | 4,339 |
| 2022-04-27 | $44.79 | $44.79 | $44.46 | $44.51 | $44.30 | 585 |
| 2022-04-26 | $45.16 | $45.20 | $44.86 | $44.86 | $44.64 | 1,132 |
| 2022-04-25 | $46.06 | $46.06 | $46.06 | $46.06 | $45.84 | 20 |
| 2022-04-22 | $46.05 | $46.06 | $46.05 | $46.06 | $45.84 | 369 |
| 2022-04-21 | $47.72 | $47.72 | $47.05 | $47.05 | $46.82 | 1,764 |
| 2022-04-20 | $47.83 | $47.83 | $47.64 | $47.64 | $47.41 | 2,052 |
| 2022-04-19 | $47.30 | $47.30 | $47.30 | $47.30 | $47.08 | 46 |
| 2022-04-18 | $46.35 | $46.35 | $46.35 | $46.35 | $46.12 | 37 |
| 2022-04-14 | $46.72 | $46.73 | $46.72 | $46.73 | $46.50 | 211 |
| 2022-04-13 | $46.99 | $47.07 | $46.98 | $47.07 | $46.84 | 1,591 |
| 2022-04-12 | $47.02 | $47.02 | $46.56 | $46.56 | $46.33 | 1,656 |
| 2022-04-11 | $46.37 | $46.41 | $46.37 | $46.41 | $46.18 | 168 |
| 2022-04-08 | $46.61 | $47.04 | $46.61 | $46.65 | $46.42 | 3,093 |
| 2022-04-07 | $46.37 | $46.65 | $46.37 | $46.65 | $46.42 | 1,675 |
| 2022-04-06 | $46.68 | $46.69 | $46.68 | $46.69 | $46.47 | 261 |
| 2022-04-05 | $47.62 | $47.62 | $47.05 | $47.05 | $46.82 | 3,121 |
| 2022-04-04 | $49.16 | $49.16 | $47.84 | $47.84 | $47.60 | 210 |
| 2022-04-01 | $49.29 | $49.29 | $48.16 | $48.16 | $47.93 | 402 |
| 2022-03-31 | $48.16 | $48.16 | $47.67 | $47.67 | $47.44 | 6,440 |
| 2022-03-30 | $48.77 | $48.77 | $48.21 | $48.21 | $47.88 | 1,025 |
| 2022-03-29 | $48.84 | $49.08 | $48.84 | $49.08 | $48.75 | 11,671 |
| 2022-03-28 | $48.04 | $48.04 | $47.93 | $48.02 | $47.70 | 2,397 |
| 2022-03-25 | $48.23 | $48.23 | $48.23 | $48.23 | $47.90 | 3 |
| 2022-03-24 | $47.92 | $47.92 | $47.92 | $47.92 | $47.59 | 58 |
| 2022-03-23 | $48.36 | $48.36 | $47.75 | $47.75 | $47.43 | 1,613 |
| 2022-03-22 | $48.63 | $48.68 | $48.63 | $48.68 | $48.35 | 322 |
| 2022-03-21 | $48.65 | $48.65 | $48.59 | $48.59 | $48.26 | 431 |
| 2022-03-18 | $49.04 | $49.04 | $49.04 | $49.04 | $48.71 | 126 |
| 2022-03-17 | $48.80 | $49.01 | $48.80 | $49.01 | $48.68 | 706 |
| 2022-03-16 | $48.30 | $48.64 | $48.21 | $48.55 | $48.22 | 4,543 |
| 2022-03-15 | $47.54 | $47.68 | $47.50 | $47.68 | $47.36 | 1,747 |
| 2022-03-14 | $47.64 | $47.64 | $47.22 | $47.28 | $46.96 | 4,285 |
| 2022-03-11 | $47.55 | $47.55 | $47.32 | $47.32 | $47.00 | 3,997 |
| 2022-03-10 | $47.17 | $47.69 | $47.17 | $47.69 | $47.37 | 16,159 |
| 2022-03-09 | $47.90 | $47.99 | $47.62 | $47.66 | $47.34 | 2,545 |
| 2022-03-08 | $46.92 | $47.81 | $46.92 | $47.02 | $46.71 | 600 |
| 2022-03-07 | $47.64 | $47.64 | $47.28 | $47.28 | $46.96 | 551 |
| 2022-03-04 | $48.01 | $48.17 | $47.95 | $48.17 | $47.85 | 13,149 |
| 2022-03-03 | $48.48 | $48.78 | $48.48 | $48.78 | $48.45 | 859 |
| 2022-03-02 | $48.04 | $48.99 | $48.04 | $48.88 | $48.55 | 1,802 |
| 2022-03-01 | $47.79 | $47.79 | $47.45 | $47.56 | $47.24 | 2,041 |
| 2022-02-28 | $47.88 | $48.40 | $47.88 | $48.40 | $48.07 | 437 |
| 2022-02-25 | $48.38 | $48.46 | $48.23 | $48.46 | $48.12 | 4,261 |
| 2022-02-24 | $46.48 | $47.48 | $46.48 | $47.48 | $47.14 | 2,579 |
| 2022-02-23 | $47.69 | $47.70 | $46.85 | $46.87 | $46.53 | 4,118 |
| 2022-02-22 | $49.10 | $49.10 | $47.72 | $47.72 | $47.38 | 384 |
| 2022-02-18 | $48.24 | $48.24 | $48.08 | $48.11 | $47.77 | 3,072 |
| 2022-02-17 | $48.36 | $48.47 | $48.22 | $48.22 | $47.87 | 1,877 |
| 2022-02-16 | $48.74 | $48.96 | $48.74 | $48.85 | $48.51 | 1,443 |
| 2022-02-15 | $48.84 | $48.88 | $48.74 | $48.74 | $48.39 | 2,981 |
| 2022-02-14 | $48.16 | $48.23 | $48.04 | $48.04 | $47.69 | 507 |
| 2022-02-11 | $48.40 | $48.40 | $47.86 | $48.24 | $47.89 | 2,505 |
| 2022-02-10 | $48.00 | $48.00 | $48.00 | $48.00 | $47.65 | 367 |
| 2022-02-09 | $48.73 | $48.82 | $48.60 | $48.63 | $48.28 | 3,516 |
| 2022-02-08 | $48.30 | $48.56 | $48.27 | $48.56 | $48.21 | 575 |
| 2022-02-07 | $47.64 | $47.69 | $47.58 | $47.58 | $47.24 | 2,674 |
| 2022-02-04 | $47.04 | $47.80 | $47.01 | $47.57 | $47.23 | 4,105 |
| 2022-02-03 | $47.73 | $47.73 | $47.73 | $47.73 | $47.39 | 17 |
| 2022-02-02 | $48.25 | $48.25 | $48.25 | $48.25 | $47.91 | 78 |
| 2022-02-01 | $47.97 | $48.49 | $47.97 | $48.47 | $48.12 | 2,255 |
| 2022-01-31 | $47.12 | $48.02 | $47.11 | $48.02 | $47.68 | 404 |
| 2022-01-28 | $46.31 | $47.12 | $46.26 | $47.12 | $46.76 | 1,238 |
| 2022-01-27 | $48.17 | $48.17 | $46.72 | $46.72 | $46.37 | 628 |
| 2022-01-26 | $48.46 | $48.46 | $46.98 | $47.63 | $47.28 | 1,549 |
| 2022-01-25 | $47.51 | $48.54 | $47.23 | $48.15 | $47.79 | 3,751 |
| 2022-01-24 | $47.38 | $48.78 | $47.38 | $48.78 | $48.42 | 3,759 |
| 2022-01-21 | $47.55 | $48.51 | $47.55 | $47.57 | $47.21 | 853 |
| 2022-01-20 | $49.29 | $49.37 | $47.68 | $47.75 | $47.39 | 7,333 |
| 2022-01-19 | $48.86 | $48.86 | $48.86 | $48.86 | $48.49 | 430 |
| 2022-01-18 | $50.27 | $50.27 | $49.65 | $49.65 | $49.28 | 2,077 |
| 2022-01-14 | $50.78 | $50.89 | $50.47 | $50.88 | $50.50 | 2,219 |
| 2022-01-13 | $51.18 | $51.62 | $50.98 | $50.98 | $50.60 | 3,062 |
| 2022-01-12 | $51.80 | $51.80 | $50.92 | $50.92 | $50.54 | 1,461 |
| 2022-01-11 | $50.84 | $51.07 | $50.82 | $51.05 | $50.67 | 749 |
| 2022-01-10 | $50.69 | $50.96 | $50.69 | $50.96 | $50.58 | 1,100 |
| 2022-01-07 | $51.20 | $51.40 | $51.17 | $51.17 | $50.78 | 950 |
| 2022-01-06 | $51.19 | $51.69 | $51.18 | $51.61 | $51.23 | 3,551 |
| 2022-01-05 | $52.58 | $52.63 | $51.34 | $51.34 | $50.95 | 2,163 |
| 2022-01-04 | $52.46 | $52.60 | $52.46 | $52.47 | $52.08 | 809 |
| 2022-01-03 | $52.45 | $52.45 | $51.88 | $52.03 | $51.64 | 4,729 |
| 2021-12-31 | $51.73 | $51.94 | $51.63 | $51.90 | $51.51 | 2,346 |
| 2021-12-30 | $51.93 | $51.93 | $51.85 | $51.85 | $51.46 | 155 |
| 2021-12-29 | $51.56 | $51.87 | $51.56 | $51.86 | $51.47 | 2,153 |
| 2021-12-28 | $51.49 | $51.82 | $51.49 | $51.55 | $51.16 | 1,088 |
| 2021-12-27 | $51.51 | $51.72 | $51.51 | $51.72 | $51.16 | 445 |
| 2021-12-23 | $51.04 | $51.04 | $51.04 | $51.04 | $50.49 | 185 |
| 2021-12-22 | $50.65 | $50.82 | $50.55 | $50.81 | $50.26 | 2,840 |
| 2021-12-21 | $50.12 | $50.26 | $50.12 | $50.26 | $49.72 | 9,899 |
| 2021-12-20 | $48.56 | $49.19 | $48.56 | $49.19 | $48.66 | 413 |
| 2021-12-17 | $49.95 | $49.95 | $49.67 | $49.76 | $49.22 | 2,956 |
| 2021-12-16 | $49.78 | $50.05 | $49.77 | $49.98 | $49.44 | 29,910 |
| 2021-12-15 | $50.35 | $50.35 | $50.35 | $50.35 | $49.81 | 40 |
| 2021-12-14 | $49.79 | $49.80 | $49.61 | $49.61 | $49.07 | 2,215 |
| 2021-12-13 | $49.94 | $49.99 | $49.66 | $49.74 | $49.21 | 1,125 |
| 2021-12-10 | $50.25 | $50.38 | $50.25 | $50.37 | $49.83 | 708 |
| 2021-12-09 | $50.52 | $50.52 | $50.27 | $50.27 | $49.73 | 540 |
| 2021-12-08 | $50.92 | $50.92 | $50.87 | $50.87 | $50.32 | 397 |
| 2021-12-07 | $50.66 | $51.02 | $50.66 | $50.74 | $50.20 | 3,039 |
| 2021-12-06 | $50.37 | $50.37 | $50.30 | $50.30 | $49.75 | 4,982 |
| 2021-12-03 | $50.07 | $50.07 | $49.22 | $49.39 | $48.86 | 1,715 |
| 2021-12-02 | $49.33 | $50.02 | $48.87 | $49.76 | $49.23 | 5,357 |
| 2021-12-01 | $50.40 | $50.40 | $48.59 | $48.59 | $48.07 | 3,005 |
| 2021-11-30 | $49.14 | $49.22 | $49.14 | $49.22 | $48.69 | 246 |
| 2021-11-29 | $50.24 | $50.82 | $50.24 | $50.27 | $49.67 | 615 |
| 2021-11-26 | $50.31 | $50.31 | $50.31 | $50.31 | $49.71 | 55 |
| 2021-11-24 | $52.07 | $52.07 | $52.07 | $52.07 | $51.45 | 13 |
| 2021-11-23 | $52.22 | $52.35 | $52.09 | $52.35 | $51.72 | 1,312 |
| 2021-11-22 | $52.28 | $52.28 | $52.28 | $52.28 | $51.66 | 97 |
| 2021-11-19 | $51.92 | $52.01 | $51.72 | $51.72 | $51.10 | 1,291 |
| 2021-11-18 | $52.09 | $52.09 | $52.07 | $52.09 | $51.47 | 448 |
| 2021-11-17 | $51.97 | $52.16 | $51.94 | $52.16 | $51.54 | 1,143 |
| 2021-11-16 | $52.57 | $52.57 | $52.57 | $52.57 | $51.95 | 23 |
| 2021-11-15 | $52.41 | $52.53 | $52.41 | $52.47 | $51.84 | 2,300 |
| 2021-11-12 | $52.54 | $52.56 | $52.46 | $52.46 | $51.84 | 807 |
| 2021-11-11 | $52.53 | $52.53 | $52.44 | $52.44 | $51.81 | 258 |
| 2021-11-10 | $52.40 | $52.40 | $52.02 | $52.02 | $51.40 | 2,795 |
| 2021-11-09 | $52.34 | $52.34 | $52.34 | $52.34 | $51.72 | 48 |
| 2021-11-08 | $52.51 | $52.51 | $52.38 | $52.38 | $51.76 | 427 |
| 2021-11-05 | $52.41 | $52.41 | $52.41 | $52.41 | $51.78 | 90 |
| 2021-11-04 | $51.39 | $51.39 | $51.39 | $51.39 | $50.77 | 9 |
| 2021-11-03 | $51.27 | $51.57 | $51.27 | $51.57 | $50.95 | 698 |
| 2021-11-02 | $50.35 | $50.36 | $50.32 | $50.33 | $49.73 | 726 |
| 2021-11-01 | $49.99 | $50.33 | $49.99 | $50.33 | $49.73 | 577 |
| 2021-10-29 | $49.25 | $49.25 | $49.25 | $49.25 | $48.66 | 473 |
| 2021-10-28 | $48.80 | $49.26 | $48.80 | $49.26 | $48.66 | 333 |
| 2021-10-27 | $49.08 | $49.08 | $48.57 | $48.57 | $47.98 | 1,327 |
| 2021-10-26 | $49.72 | $49.72 | $49.72 | $49.72 | $49.11 | 88 |
| 2021-10-25 | $50.23 | $50.23 | $50.23 | $50.23 | $49.61 | 760 |
| 2021-10-22 | $49.80 | $49.86 | $49.80 | $49.86 | $49.25 | 1,082 |
| 2021-10-21 | $49.62 | $49.80 | $49.61 | $49.80 | $49.19 | 813 |
| 2021-10-20 | $49.65 | $49.65 | $49.56 | $49.56 | $48.95 | 1,352 |
| 2021-10-19 | $49.35 | $49.35 | $49.22 | $49.22 | $48.62 | 144 |
| 2021-10-18 | $49.38 | $49.44 | $49.21 | $49.29 | $48.69 | 3,983 |
| 2021-10-15 | $49.62 | $49.62 | $49.14 | $49.14 | $48.54 | 1,550 |
| 2021-10-14 | $49.23 | $49.23 | $49.19 | $49.19 | $48.60 | 425 |
| 2021-10-13 | $49.67 | $49.67 | $48.58 | $48.69 | $48.10 | 2,439 |
| 2021-10-12 | $48.72 | $48.81 | $48.68 | $48.68 | $48.08 | 756 |
| 2021-10-11 | $48.47 | $48.47 | $48.47 | $48.47 | $47.88 | 98 |
| 2021-10-08 | $48.78 | $48.78 | $48.78 | $48.78 | $48.19 | 45 |
| 2021-10-07 | $49.29 | $49.29 | $49.02 | $49.02 | $48.42 | 278 |
| 2021-10-06 | $48.99 | $48.99 | $47.88 | $48.37 | $47.78 | 1,619 |
| 2021-10-05 | $48.73 | $48.73 | $48.58 | $48.58 | $47.99 | 1,300 |
| 2021-10-04 | $48.18 | $48.34 | $48.18 | $48.34 | $47.75 | 249 |
| 2021-10-01 | $48.08 | $48.37 | $48.08 | $48.35 | $47.76 | 788 |
| 2021-09-30 | $49.26 | $49.26 | $47.39 | $47.41 | $46.84 | 1,011 |
| 2021-09-29 | $48.48 | $48.48 | $48.37 | $48.37 | $47.76 | 782 |
| 2021-09-28 | $48.17 | $48.37 | $48.05 | $48.05 | $47.44 | 1,438 |
| 2021-09-27 | $47.85 | $48.81 | $47.85 | $48.53 | $47.92 | 5,264 |
| 2021-09-24 | $47.87 | $47.87 | $47.87 | $47.87 | $47.27 | 32 |
| 2021-09-23 | $47.97 | $48.09 | $47.34 | $47.79 | $47.19 | 1,670 |
| 2021-09-22 | $47.33 | $47.33 | $47.16 | $47.16 | $46.57 | 276 |
| 2021-09-21 | $46.73 | $46.77 | $46.57 | $46.57 | $45.98 | 1,483 |
| 2021-09-20 | $46.23 | $46.50 | $46.23 | $46.50 | $45.91 | 121 |
| 2021-09-17 | $48.17 | $48.17 | $47.10 | $47.30 | $46.70 | 1,983 |
| 2021-09-16 | $47.29 | $47.35 | $47.28 | $47.28 | $46.68 | 601 |
| 2021-09-15 | $47.09 | $47.13 | $47.09 | $47.13 | $46.53 | 1,344 |
| 2021-09-14 | $48.19 | $48.19 | $46.72 | $46.72 | $46.13 | 675 |
| 2021-09-13 | $47.18 | $47.29 | $47.17 | $47.27 | $46.68 | 943 |
| 2021-09-10 | $48.43 | $48.43 | $47.01 | $47.02 | $46.43 | 650 |
| 2021-09-09 | $47.91 | $47.91 | $47.66 | $47.66 | $47.06 | 950 |
| 2021-09-08 | $47.74 | $47.75 | $47.60 | $47.60 | $47.00 | 1,549 |
| 2021-09-07 | $47.92 | $47.92 | $47.92 | $47.92 | $47.32 | 50 |
| 2021-09-03 | $48.43 | $48.50 | $48.43 | $48.43 | $47.82 | 1,018 |
| 2021-09-02 | $48.76 | $48.76 | $48.76 | $48.76 | $48.15 | 535 |
| 2021-09-01 | $48.49 | $48.86 | $48.49 | $48.78 | $48.16 | 1,676 |
| 2021-08-31 | $48.37 | $48.46 | $48.37 | $48.45 | $47.84 | 1,705 |
| 2021-08-30 | $49.18 | $49.18 | $48.43 | $48.43 | $47.78 | 1,350 |
| 2021-08-27 | $47.79 | $48.73 | $47.79 | $48.63 | $47.98 | 8,484 |
| 2021-08-26 | $47.44 | $47.44 | $47.44 | $47.44 | $46.80 | 8 |
| 2021-08-25 | $47.88 | $47.88 | $47.88 | $47.88 | $47.24 | 531 |
| 2021-08-24 | $47.79 | $47.85 | $47.79 | $47.79 | $47.15 | 2,339 |
| 2021-08-23 | $47.46 | $47.52 | $47.46 | $47.52 | $46.88 | 2,129 |
| 2021-08-20 | $47.26 | $47.26 | $47.24 | $47.24 | $46.61 | 1,680 |
| 2021-08-19 | $46.50 | $46.50 | $46.50 | $46.50 | $45.88 | 323 |
| 2021-08-18 | $47.39 | $47.45 | $46.89 | $46.89 | $46.26 | 911 |
| 2021-08-17 | $47.04 | $47.16 | $47.04 | $47.16 | $46.53 | 760 |
| 2021-08-16 | $47.84 | $47.84 | $47.79 | $47.79 | $47.15 | 2,403 |
| 2021-08-13 | $47.95 | $47.95 | $47.86 | $47.86 | $47.22 | 2,658 |
| 2021-08-12 | $48.18 | $48.18 | $48.18 | $48.18 | $47.53 | 81 |
| 2021-08-11 | $47.97 | $48.18 | $47.84 | $48.18 | $47.53 | 2,689 |
| 2021-08-10 | $47.86 | $47.88 | $47.86 | $47.87 | $47.23 | 793 |
| 2021-08-09 | $47.38 | $47.67 | $47.38 | $47.45 | $46.81 | 1,479 |
| 2021-08-06 | $48.11 | $48.11 | $47.82 | $47.82 | $47.18 | 3,245 |
| 2021-08-05 | $47.47 | $47.47 | $47.39 | $47.39 | $46.76 | 2,574 |
| 2021-08-04 | $47.27 | $47.27 | $46.96 | $46.96 | $46.33 | 12,401 |
| 2021-08-03 | $47.75 | $47.84 | $47.75 | $47.84 | $47.20 | 1,420 |
| 2021-08-02 | $47.94 | $47.94 | $47.30 | $47.30 | $46.67 | 170 |
| 2021-07-30 | $47.82 | $47.82 | $47.31 | $47.32 | $46.69 | 999 |
| 2021-07-29 | $47.80 | $47.80 | $47.58 | $47.58 | $46.94 | 1,469 |
| 2021-07-28 | $46.94 | $46.94 | $46.94 | $46.94 | $46.31 | 82 |
| 2021-07-27 | $46.52 | $46.60 | $46.52 | $46.60 | $45.97 | 495 |
| 2021-07-26 | $46.78 | $46.86 | $46.78 | $46.86 | $46.23 | 265 |
| 2021-07-23 | $46.48 | $46.65 | $46.46 | $46.65 | $46.02 | 360 |
| 2021-07-22 | $46.37 | $46.37 | $46.17 | $46.17 | $45.55 | 2,939 |
| 2021-07-21 | $46.85 | $46.85 | $46.85 | $46.85 | $46.22 | 4 |
| 2021-07-20 | $46.65 | $46.66 | $46.36 | $46.36 | $45.74 | 715 |
| 2021-07-19 | $46.39 | $46.39 | $45.19 | $45.25 | $44.64 | 3,425 |
| 2021-07-16 | $46.25 | $46.25 | $45.96 | $45.96 | $45.34 | 208 |
| 2021-07-15 | $46.46 | $46.52 | $46.46 | $46.52 | $45.89 | 983 |
| 2021-07-14 | $46.38 | $47.03 | $46.38 | $46.58 | $45.95 | 1,058 |
| 2021-07-13 | $47.06 | $47.06 | $46.89 | $46.89 | $46.25 | 2,763 |
| 2021-07-12 | $47.61 | $47.79 | $47.61 | $47.79 | $47.15 | 1,249 |
| 2021-07-09 | $47.55 | $47.55 | $47.55 | $47.55 | $46.91 | 24 |
| 2021-07-08 | $46.34 | $46.52 | $46.26 | $46.26 | $45.64 | 1,479 |
| 2021-07-07 | $46.58 | $46.80 | $46.58 | $46.80 | $46.17 | 1,126 |
| 2021-07-06 | $46.69 | $46.91 | $46.69 | $46.91 | $46.27 | 1,016 |
| 2021-07-02 | $47.65 | $47.67 | $47.65 | $47.67 | $47.02 | 233 |
| 2021-07-01 | $48.03 | $48.08 | $48.03 | $48.08 | $47.43 | 4,341 |
| 2021-06-30 | $47.62 | $47.76 | $47.62 | $47.76 | $47.12 | 1,053 |
| 2021-06-29 | $47.74 | $47.74 | $47.64 | $47.64 | $47.00 | 253 |
| 2021-06-28 | $47.82 | $47.86 | $47.65 | $47.84 | $47.20 | 1,741 |
| 2021-06-25 | $48.24 | $48.62 | $48.24 | $48.49 | $47.84 | 304 |
| 2021-06-24 | $47.88 | $48.27 | $47.88 | $48.27 | $47.62 | 5,953 |
| 2021-06-23 | $47.69 | $47.70 | $47.61 | $47.61 | $46.97 | 2,016 |
| 2021-06-22 | $47.67 | $47.67 | $47.67 | $47.67 | $47.03 | 28 |
| 2021-06-21 | $47.77 | $47.78 | $47.67 | $47.67 | $47.03 | 4,702 |
| 2021-06-18 | $47.33 | $47.33 | $46.71 | $46.71 | $46.08 | 1,485 |
| 2021-06-17 | $47.95 | $47.95 | $47.85 | $47.85 | $47.20 | 2,892 |
| 2021-06-16 | $48.49 | $48.58 | $48.49 | $48.57 | $47.91 | 1,763 |
| 2021-06-15 | $48.53 | $48.58 | $48.53 | $48.55 | $47.89 | 1,122 |
| 2021-06-14 | $48.58 | $48.58 | $48.35 | $48.35 | $47.70 | 4,558 |
| 2021-06-11 | $48.75 | $48.97 | $48.75 | $48.96 | $48.30 | 1,577 |
| 2021-06-10 | $48.97 | $48.97 | $48.49 | $48.49 | $47.84 | 840 |
| 2021-06-09 | $49.16 | $49.16 | $48.80 | $48.84 | $48.18 | 3,588 |
| 2021-06-08 | $49.19 | $49.24 | $49.19 | $49.24 | $48.58 | 1,345 |
| 2021-06-07 | $48.87 | $48.87 | $48.85 | $48.85 | $48.19 | 322 |
| 2021-06-04 | $48.42 | $48.53 | $48.42 | $48.52 | $47.87 | 5,541 |
| 2021-06-03 | $48.41 | $48.50 | $48.41 | $48.50 | $47.84 | 1,599 |
| 2021-06-02 | $48.65 | $48.65 | $48.45 | $48.45 | $47.80 | 4,672 |
| 2021-06-01 | $48.83 | $49.05 | $48.83 | $49.04 | $48.38 | 722 |
| 2021-05-28 | $48.40 | $48.40 | $48.29 | $48.29 | $47.64 | 380 |
| 2021-05-27 | $48.63 | $48.63 | $48.60 | $48.60 | $47.87 | 4,689 |
| 2021-05-26 | $47.82 | $48.17 | $47.82 | $48.12 | $47.40 | 1,251 |
| 2021-05-25 | $47.63 | $47.82 | $47.35 | $47.35 | $46.64 | 3,873 |
| 2021-05-24 | $47.73 | $48.02 | $47.73 | $47.94 | $47.22 | 1,620 |
| 2021-05-21 | $47.52 | $47.61 | $47.52 | $47.57 | $46.86 | 3,442 |
| 2021-05-20 | $47.21 | $47.25 | $47.14 | $47.25 | $46.54 | 409 |
| 2021-05-19 | $46.87 | $47.21 | $46.87 | $47.21 | $46.50 | 649 |
| 2021-05-18 | $48.08 | $48.08 | $47.56 | $47.56 | $46.85 | 2,005 |
| 2021-05-17 | $47.88 | $48.11 | $47.88 | $48.11 | $47.39 | 6,932 |
| 2021-05-14 | $47.63 | $47.98 | $47.53 | $47.98 | $47.26 | 12,801 |
| 2021-05-13 | $46.80 | $47.06 | $46.59 | $47.06 | $46.36 | 11,217 |
| 2021-05-12 | $46.78 | $46.78 | $45.90 | $45.90 | $45.21 | 1,890 |
| 2021-05-11 | $46.73 | $46.96 | $46.69 | $46.96 | $46.26 | 4,045 |
| 2021-05-10 | $48.10 | $48.36 | $47.48 | $47.48 | $46.77 | 1,199 |
| 2021-05-07 | $47.76 | $47.76 | $47.76 | $47.76 | $47.05 | 16 |
| 2021-05-06 | $46.85 | $47.32 | $46.85 | $47.32 | $46.61 | 1,177 |
| 2021-05-05 | $47.14 | $47.14 | $47.11 | $47.12 | $46.42 | 1,195 |
| 2021-05-04 | $46.67 | $46.89 | $46.67 | $46.89 | $46.18 | 1,876 |
| 2021-05-03 | $46.77 | $47.09 | $46.77 | $47.09 | $46.39 | 2,824 |
| 2021-04-30 | $46.45 | $46.49 | $46.17 | $46.17 | $45.48 | 744 |
| 2021-04-29 | $46.65 | $46.77 | $46.65 | $46.77 | $46.07 | 324 |
| 2021-04-28 | $46.68 | $46.80 | $46.68 | $46.79 | $46.09 | 2,848 |
| 2021-04-27 | $46.83 | $46.83 | $46.71 | $46.71 | $46.01 | 1,104 |
| 2021-04-26 | $46.78 | $47.01 | $46.70 | $46.70 | $46.00 | 2,234 |
| 2021-04-23 | $46.55 | $46.69 | $46.55 | $46.68 | $45.99 | 3,914 |
| 2021-04-22 | $46.07 | $46.38 | $46.00 | $46.03 | $45.34 | 1,198 |
| 2021-04-21 | $46.00 | $46.16 | $46.00 | $46.16 | $45.47 | 3,101 |
| 2021-04-20 | $45.51 | $45.67 | $45.25 | $45.48 | $44.80 | 9,696 |
| 2021-04-19 | $46.33 | $46.43 | $46.33 | $46.43 | $45.73 | 162 |
| 2021-04-16 | $46.72 | $46.90 | $46.72 | $46.90 | $46.20 | 1,937 |
| 2021-04-15 | $46.50 | $46.58 | $46.50 | $46.58 | $45.88 | 2,968 |
| 2021-04-14 | $46.68 | $46.70 | $46.44 | $46.44 | $45.74 | 5,231 |
| 2021-04-13 | $46.01 | $46.04 | $46.01 | $46.04 | $45.35 | 634 |
| 2021-04-12 | $46.38 | $46.40 | $46.37 | $46.38 | $45.69 | 12,703 |
| 2021-04-09 | $45.96 | $46.31 | $45.96 | $46.31 | $45.62 | 4,444 |
| 2021-04-08 | $45.89 | $46.09 | $45.89 | $46.09 | $45.40 | 6,138 |
| 2021-04-07 | $46.15 | $46.17 | $45.91 | $45.91 | $45.23 | 9,705 |
| 2021-04-06 | $46.95 | $46.96 | $46.67 | $46.67 | $45.98 | 1,888 |
| 2021-04-05 | $46.72 | $46.83 | $46.70 | $46.83 | $46.13 | 708 |
| 2021-04-01 | $46.19 | $46.36 | $46.19 | $46.36 | $45.67 | 6,380 |
| 2021-03-31 | $46.04 | $46.04 | $46.00 | $46.00 | $45.31 | 156 |
| 2021-03-30 | $45.57 | $45.61 | $45.57 | $45.61 | $44.88 | 1,831 |
| 2021-03-29 | $45.49 | $45.49 | $45.21 | $45.21 | $44.49 | 10,197 |
| 2021-03-26 | $45.74 | $46.02 | $45.37 | $46.02 | $45.28 | 312 |
| 2021-03-25 | $43.68 | $44.95 | $43.68 | $44.95 | $44.23 | 589 |
| 2021-03-24 | $45.46 | $45.46 | $44.11 | $44.11 | $43.40 | 2,105 |
| 2021-03-23 | $44.80 | $44.80 | $44.80 | $44.80 | $44.08 | 39 |
| 2021-03-22 | $46.14 | $46.35 | $46.14 | $46.30 | $45.56 | 482 |
| 2021-03-19 | $46.56 | $46.82 | $46.56 | $46.66 | $45.91 | 1,535 |
| 2021-03-18 | $47.33 | $47.35 | $46.42 | $46.42 | $45.68 | 754 |
| 2021-03-17 | $46.69 | $46.96 | $46.69 | $46.96 | $46.21 | 5,341 |
| 2021-03-16 | $46.81 | $47.00 | $46.77 | $46.77 | $46.02 | 2,624 |
| 2021-03-15 | $47.45 | $47.47 | $47.28 | $47.47 | $46.71 | 900 |
| 2021-03-12 | $47.56 | $47.73 | $47.42 | $47.73 | $46.96 | 1,880 |
| 2021-03-11 | $47.35 | $47.45 | $47.35 | $47.45 | $46.69 | 422 |
| 2021-03-10 | $46.70 | $46.87 | $46.68 | $46.86 | $46.11 | 1,693 |
| 2021-03-09 | $46.37 | $46.37 | $46.06 | $46.06 | $45.32 | 10,800 |
| 2021-03-08 | $45.57 | $45.63 | $45.57 | $45.63 | $44.90 | 778 |
| 2021-03-05 | $44.07 | $44.59 | $44.07 | $44.59 | $43.88 | 172 |
| 2021-03-04 | $43.22 | $43.22 | $43.22 | $43.22 | $42.53 | 111 |
| 2021-03-03 | $43.87 | $43.93 | $43.87 | $43.93 | $43.22 | 5,126 |
| 2021-03-02 | $44.43 | $44.43 | $43.38 | $43.38 | $42.68 | 3,744 |
| 2021-03-01 | $43.74 | $43.79 | $43.74 | $43.79 | $43.09 | 1,003 |
| 2021-02-26 | $43.03 | $43.21 | $42.85 | $42.85 | $42.17 | 1,213 |
| 2021-02-25 | $43.04 | $43.04 | $43.04 | $43.04 | $42.34 | 83 |
| 2021-02-24 | $44.05 | $44.19 | $44.01 | $44.19 | $43.47 | 4,029 |
| 2021-02-23 | $42.96 | $43.32 | $42.96 | $43.32 | $42.61 | 5,346 |
| 2021-02-22 | $43.42 | $43.42 | $43.37 | $43.37 | $42.67 | 2,151 |
| 2021-02-19 | $43.34 | $43.34 | $42.98 | $43.09 | $42.39 | 8,939 |
| 2021-02-18 | $42.78 | $42.96 | $42.78 | $42.84 | $42.14 | 396 |
| 2021-02-17 | $43.26 | $43.30 | $43.26 | $43.30 | $42.60 | 4,089 |
| 2021-02-16 | $44.16 | $44.16 | $43.57 | $43.57 | $42.86 | 2,647 |
| 2021-02-12 | $44.18 | $44.18 | $44.00 | $44.00 | $43.29 | 7,241 |
| 2021-02-11 | $43.76 | $44.03 | $43.71 | $44.03 | $43.31 | 6,807 |
| 2021-02-10 | $43.87 | $43.87 | $43.87 | $43.87 | $43.16 | 1,164 |
| 2021-02-09 | $44.28 | $44.28 | $43.69 | $44.01 | $43.29 | 905 |
| 2021-02-08 | $43.72 | $43.72 | $43.72 | $43.72 | $43.01 | 10 |
| 2021-02-05 | $42.83 | $42.83 | $42.33 | $42.65 | $41.96 | 551 |
| 2021-02-04 | $42.38 | $42.38 | $41.73 | $42.17 | $41.48 | 3,620 |
| 2021-02-03 | $42.02 | $42.02 | $41.08 | $41.56 | $40.89 | 1,693 |
| 2021-02-02 | $41.72 | $41.72 | $41.10 | $41.22 | $40.55 | 1,518 |
| 2021-02-01 | $40.40 | $40.97 | $40.40 | $40.97 | $40.30 | 3,179 |
| 2021-01-29 | $41.25 | $41.25 | $40.18 | $40.18 | $39.52 | 464 |
| 2021-01-28 | $40.95 | $40.95 | $40.74 | $40.74 | $40.03 | 1,449 |
| 2021-01-27 | $41.25 | $41.25 | $40.87 | $40.89 | $40.17 | 3,261 |
| 2021-01-26 | $42.28 | $42.28 | $41.36 | $41.36 | $40.63 | 1,211 |
| 2021-01-25 | $42.40 | $42.40 | $41.33 | $41.43 | $40.71 | 2,322 |
| 2021-01-22 | $40.86 | $41.58 | $40.86 | $41.58 | $40.85 | 4,120 |
| 2021-01-21 | $41.30 | $41.30 | $41.07 | $41.07 | $40.35 | 812 |
| 2021-01-20 | $41.32 | $41.49 | $41.32 | $41.49 | $40.76 | 7,476 |
| 2021-01-19 | $41.07 | $41.14 | $41.07 | $41.14 | $40.42 | 5,367 |
| 2021-01-15 | $41.58 | $41.58 | $40.70 | $40.70 | $39.99 | 16,780 |
| 2021-01-14 | $41.30 | $41.43 | $41.30 | $41.39 | $40.67 | 8,347 |
| 2021-01-13 | $40.49 | $40.49 | $40.49 | $40.49 | $39.78 | 117 |
| 2021-01-12 | $40.58 | $40.59 | $40.58 | $40.59 | $39.89 | 7,554 |
| 2021-01-11 | $40.08 | $40.09 | $40.07 | $40.09 | $39.39 | 5,271 |
| 2021-01-08 | $40.61 | $40.61 | $39.98 | $40.17 | $39.47 | 1,347 |
| 2021-01-07 | $40.62 | $40.70 | $40.45 | $40.61 | $39.90 | 2,499 |
| 2021-01-06 | $39.92 | $40.14 | $39.92 | $40.14 | $39.44 | 263 |
| 2021-01-05 | $37.90 | $38.27 | $37.90 | $38.27 | $37.60 | 2,439 |
| 2021-01-04 | $37.73 | $37.73 | $37.14 | $37.35 | $36.70 | 1,524 |
| 2020-12-31 | $37.45 | $37.54 | $37.25 | $37.25 | $36.60 | 1,270 |
| 2020-12-30 | $37.67 | $37.67 | $37.67 | $37.67 | $36.96 | 5 |
| 2020-12-29 | $37.09 | $37.18 | $37.09 | $37.18 | $36.48 | 111 |
| 2020-12-28 | $37.85 | $37.85 | $37.83 | $37.85 | $37.13 | 645 |
| 2020-12-24 | $37.40 | $38.36 | $37.33 | $38.20 | $37.47 | 2,072 |
| 2020-12-23 | $37.46 | $37.67 | $37.46 | $37.65 | $36.94 | 615 |
| 2020-12-22 | $37.07 | $37.45 | $37.07 | $37.43 | $36.73 | 1,508 |
| 2020-12-21 | $36.98 | $37.19 | $36.98 | $37.19 | $36.49 | 3,013 |
| 2020-12-18 | $37.61 | $37.61 | $37.15 | $37.15 | $36.45 | 4,014 |
| 2020-12-17 | $37.22 | $37.43 | $37.17 | $37.41 | $36.71 | 1,861 |
| 2020-12-16 | $37.15 | $37.23 | $37.05 | $37.23 | $36.52 | 15,881 |
| 2020-12-15 | $36.79 | $37.18 | $36.79 | $37.18 | $36.47 | 1,678 |
| 2020-12-14 | $36.68 | $36.68 | $36.41 | $36.41 | $35.72 | 6,904 |
| 2020-12-11 | $36.42 | $36.47 | $36.23 | $36.47 | $35.78 | 940 |
| 2020-12-10 | $36.48 | $36.72 | $36.48 | $36.72 | $36.03 | 1,416 |
| 2020-12-09 | $36.72 | $36.78 | $36.29 | $36.51 | $35.82 | 874 |
| 2020-12-08 | $36.60 | $36.60 | $36.60 | $36.60 | $35.91 | 1 |
| 2020-12-07 | $36.47 | $36.47 | $36.38 | $36.38 | $35.69 | 1,990 |
| 2020-12-04 | $36.26 | $36.50 | $36.26 | $36.50 | $35.81 | 695 |
| 2020-12-03 | $35.86 | $35.86 | $35.69 | $35.69 | $35.01 | 1,474 |
| 2020-12-02 | $35.44 | $35.98 | $35.44 | $35.98 | $35.30 | 101 |
| 2020-12-01 | $35.38 | $35.38 | $35.38 | $35.38 | $34.71 | 343 |
| 2020-11-30 | $35.17 | $35.17 | $35.01 | $35.01 | $34.35 | 343 |
| 2020-11-27 | $35.45 | $35.69 | $35.45 | $35.69 | $34.99 | 139 |
| 2020-11-25 | $35.69 | $35.69 | $35.69 | $35.69 | $35.00 | 738 |
| 2020-11-24 | $35.73 | $35.73 | $35.69 | $35.69 | $34.99 | 738 |
| 2020-11-23 | $34.97 | $35.07 | $34.97 | $35.07 | $34.39 | 1,041 |
| 2020-11-20 | $34.40 | $34.44 | $34.40 | $34.44 | $33.77 | 32,017 |
| 2020-11-19 | $34.44 | $34.44 | $34.44 | $34.44 | $33.77 | 10 |
| 2020-11-18 | $35.18 | $35.19 | $34.46 | $34.46 | $33.79 | 7,889 |
| 2020-11-17 | $34.77 | $35.36 | $34.77 | $35.36 | $34.68 | 2,249 |
| 2020-11-16 | $34.93 | $35.14 | $34.72 | $35.14 | $34.45 | 1,621 |
| 2020-11-13 | $33.80 | $34.24 | $33.80 | $34.24 | $33.57 | 287 |
| 2020-11-12 | $33.67 | $33.67 | $33.48 | $33.48 | $32.83 | 1,428 |
| 2020-11-11 | $34.12 | $34.12 | $33.95 | $33.95 | $33.29 | 228 |
| 2020-11-10 | $33.74 | $33.93 | $33.74 | $33.93 | $33.27 | 12,706 |
| 2020-11-09 | $33.59 | $33.76 | $33.31 | $33.31 | $32.66 | 8,821 |
| 2020-11-06 | $31.85 | $31.86 | $31.70 | $31.70 | $31.09 | 907 |
| 2020-11-05 | $32.02 | $32.02 | $32.02 | $32.02 | $31.40 | 1 |
| 2020-11-04 | $31.69 | $31.75 | $31.33 | $31.36 | $30.75 | 1,244 |
| 2020-11-03 | $31.79 | $31.88 | $31.76 | $31.88 | $31.26 | 3,478 |
| 2020-11-02 | $31.12 | $31.12 | $31.08 | $31.08 | $30.48 | 14,912 |
| 2020-10-30 | $30.58 | $30.58 | $30.52 | $30.52 | $29.92 | 1,071 |
| 2020-10-29 | $30.97 | $30.97 | $30.97 | $30.97 | $30.36 | 193 |
| 2020-10-28 | $30.69 | $30.71 | $30.39 | $30.39 | $29.80 | 8,936 |
| 2020-10-27 | $31.28 | $31.28 | $31.28 | $31.28 | $30.67 | 33 |
| 2020-10-26 | $31.58 | $31.58 | $31.58 | $31.58 | $30.97 | 33 |
| 2020-10-23 | $32.14 | $32.23 | $32.02 | $32.23 | $31.60 | 1,715 |
| 2020-10-22 | $31.84 | $32.04 | $31.84 | $32.04 | $31.41 | 214 |
| 2020-10-21 | $31.76 | $31.76 | $31.64 | $31.64 | $31.03 | 1,007 |
| 2020-10-20 | $31.64 | $31.64 | $31.64 | $31.64 | $31.02 | 75 |
| 2020-10-19 | $31.87 | $31.90 | $31.43 | $31.43 | $30.82 | 1,135 |
| 2020-10-16 | $31.89 | $31.89 | $31.89 | $31.89 | $31.27 | 64 |
| 2020-10-15 | $32.04 | $32.04 | $32.04 | $32.04 | $31.41 | 64 |
| 2020-10-14 | $31.89 | $31.89 | $31.62 | $31.62 | $31.01 | 674 |
| 2020-10-13 | $31.91 | $31.91 | $31.91 | $31.91 | $31.29 | 4,718 |
| 2020-10-12 | $32.06 | $32.20 | $32.06 | $32.20 | $31.58 | 4,718 |
| 2020-10-09 | $31.93 | $31.93 | $31.93 | $31.93 | $31.31 | 15 |
| 2020-10-08 | $31.73 | $31.73 | $31.73 | $31.73 | $31.12 | 91 |
| 2020-10-07 | $31.22 | $31.25 | $31.22 | $31.25 | $30.64 | 211 |
| 2020-10-06 | $31.02 | $31.63 | $30.90 | $30.90 | $30.30 | 3,589 |
| 2020-10-05 | $30.80 | $30.84 | $30.80 | $30.84 | $30.24 | 298 |
| 2020-10-02 | $29.68 | $30.20 | $29.68 | $30.20 | $29.62 | 1,492 |
| 2020-10-01 | $29.61 | $29.64 | $28.71 | $29.64 | $29.06 | 2,437 |
| 2020-09-30 | $29.63 | $29.66 | $29.36 | $29.36 | $28.79 | 1,600 |
| 2020-09-29 | $29.21 | $29.33 | $29.08 | $29.28 | $28.68 | 586 |
| 2020-09-28 | $29.31 | $29.32 | $29.29 | $29.32 | $28.72 | 506 |
| 2020-09-25 | $28.45 | $28.45 | $28.45 | $28.45 | $27.87 | 202 |
| 2020-09-24 | $28.18 | $28.18 | $28.18 | $28.18 | $27.61 | 85 |
| 2020-09-23 | $28.93 | $28.94 | $28.11 | $28.11 | $27.54 | 2,561 |
| 2020-09-22 | $28.81 | $28.81 | $28.81 | $28.81 | $28.22 | 1,222 |
| 2020-09-21 | $28.80 | $28.88 | $28.60 | $28.84 | $28.25 | 1,222 |
| 2020-09-18 | $30.08 | $30.08 | $29.88 | $29.88 | $29.27 | 714 |
| 2020-09-17 | $29.90 | $29.90 | $29.90 | $29.90 | $29.29 | 601 |
| 2020-09-16 | $29.84 | $30.16 | $29.84 | $29.96 | $29.35 | 1,013 |
| 2020-09-15 | $29.93 | $29.94 | $29.69 | $29.69 | $29.08 | 2,671 |
| 2020-09-14 | $29.79 | $29.79 | $29.79 | $29.79 | $29.18 | 3,383 |
| 2020-09-11 | $29.29 | $29.29 | $29.27 | $29.27 | $28.68 | 3,383 |
| 2020-09-10 | $29.57 | $29.57 | $29.32 | $29.32 | $28.72 | 271 |
| 2020-09-09 | $29.65 | $29.65 | $29.65 | $29.65 | $29.05 | 3 |
| 2020-09-08 | $29.28 | $29.28 | $29.28 | $29.28 | $28.69 | 1 |
| 2020-09-04 | $29.93 | $29.93 | $29.93 | $29.93 | $29.31 | 3 |
| 2020-09-03 | $30.35 | $30.35 | $30.00 | $30.00 | $29.38 | 346 |
| 2020-09-02 | $30.64 | $30.64 | $30.64 | $30.64 | $30.02 | 2 |
| 2020-09-01 | $30.08 | $30.20 | $30.08 | $30.20 | $29.58 | 403 |
| 2020-08-31 | $30.07 | $30.07 | $30.00 | $30.00 | $29.39 | 690 |
| 2020-08-28 | $30.35 | $30.46 | $30.30 | $30.46 | $29.80 | 5,654 |
| 2020-08-27 | $30.40 | $30.40 | $30.38 | $30.38 | $29.72 | 158 |
| 2020-08-26 | $30.39 | $30.39 | $30.34 | $30.34 | $29.69 | 1,802 |
| 2020-08-25 | $30.50 | $30.68 | $30.50 | $30.68 | $30.02 | 534 |
| 2020-08-24 | $30.63 | $30.63 | $30.63 | $30.63 | $29.97 | 12 |
| 2020-08-21 | $30.13 | $30.13 | $30.13 | $30.13 | $29.48 | 540 |
| 2020-08-20 | $30.62 | $30.62 | $30.41 | $30.41 | $29.76 | 468 |
| 2020-08-19 | $30.62 | $30.62 | $30.62 | $30.62 | $29.97 | 121 |
| 2020-08-18 | $30.79 | $30.79 | $30.72 | $30.72 | $30.06 | 237 |
| 2020-08-17 | $31.15 | $31.15 | $31.12 | $31.12 | $30.45 | 5,101 |
| 2020-08-14 | $31.00 | $31.26 | $31.00 | $31.22 | $30.55 | 1,296 |
| 2020-08-13 | $31.14 | $31.14 | $31.14 | $31.14 | $30.47 | 94 |
| 2020-08-12 | $31.43 | $31.43 | $31.43 | $31.43 | $30.75 | 94 |
| 2020-08-11 | $31.89 | $31.95 | $31.36 | $31.36 | $30.68 | 749 |
| 2020-08-10 | $31.45 | $31.45 | $31.45 | $31.45 | $30.78 | 138 |
| 2020-08-07 | $31.12 | $31.12 | $31.12 | $31.12 | $30.45 | 169 |
| 2020-08-06 | $30.58 | $30.58 | $30.47 | $30.47 | $29.81 | 100 |
| 2020-08-05 | $30.72 | $30.82 | $30.69 | $30.82 | $30.16 | 2,603 |
| 2020-08-04 | $30.15 | $30.26 | $30.15 | $30.26 | $29.61 | 100 |
| 2020-08-03 | $30.31 | $30.31 | $30.31 | $30.31 | $29.66 | 10 |
| 2020-07-31 | $29.94 | $29.94 | $29.94 | $29.94 | $29.29 | 10 |
| 2020-07-30 | $29.84 | $29.96 | $29.84 | $29.96 | $29.32 | 249 |
| 2020-07-29 | $29.72 | $30.08 | $29.72 | $30.08 | $29.43 | 1,284 |
| 2020-07-28 | $29.64 | $29.69 | $29.46 | $29.46 | $28.82 | 1,124 |
| 2020-07-27 | $26.24 | $29.50 | $26.24 | $29.50 | $28.87 | 2,451 |
| 2020-07-24 | $29.26 | $29.26 | $29.16 | $29.16 | $28.53 | 553 |
| 2020-07-23 | $29.50 | $29.50 | $29.50 | $29.50 | $28.86 | 3,882 |
| 2020-07-22 | $29.33 | $29.33 | $29.31 | $29.31 | $28.68 | 3,882 |
| 2020-07-21 | $29.58 | $29.58 | $29.45 | $29.45 | $28.81 | 220 |
| 2020-07-20 | $28.81 | $28.81 | $28.72 | $28.72 | $28.10 | 121 |
| 2020-07-17 | $28.93 | $28.93 | $28.93 | $28.93 | $28.31 | 0 |
| 2020-07-16 | $29.23 | $29.23 | $28.98 | $28.98 | $28.35 | 851 |
| 2020-07-15 | $28.89 | $29.21 | $28.89 | $29.21 | $28.58 | 650 |
| 2020-07-14 | $28.15 | $28.15 | $28.15 | $28.15 | $27.54 | 179 |
| 2020-07-13 | $27.92 | $27.92 | $27.92 | $27.92 | $27.32 | 0 |
| 2020-07-10 | $27.01 | $28.02 | $27.01 | $28.02 | $27.42 | 5,486 |
| 2020-07-09 | $27.50 | $27.61 | $27.49 | $27.49 | $26.90 | 985 |
| 2020-07-08 | $27.94 | $28.05 | $27.94 | $28.05 | $27.44 | 2,863 |
| 2020-07-07 | $28.05 | $28.05 | $28.05 | $28.05 | $27.45 | 21 |
| 2020-07-06 | $28.77 | $28.77 | $28.62 | $28.74 | $28.12 | 418 |
| 2020-07-02 | $28.80 | $28.80 | $28.48 | $28.48 | $27.87 | 1,735 |
| 2020-07-01 | $28.47 | $28.47 | $28.38 | $28.38 | $27.77 | 43,248 |
| 2020-06-30 | $28.69 | $28.85 | $28.69 | $28.85 | $28.22 | 349 |
| 2020-06-29 | $28.57 | $28.60 | $28.50 | $28.50 | $27.86 | 3,420 |
| 2020-06-26 | $27.66 | $27.66 | $27.57 | $27.57 | $26.95 | 7,343 |
| 2020-06-25 | $27.64 | $28.05 | $27.64 | $28.05 | $27.42 | 852 |
| 2020-06-24 | $27.72 | $27.72 | $27.72 | $27.72 | $27.09 | 0 |
| 2020-06-23 | $28.82 | $28.82 | $28.82 | $28.82 | $28.17 | 93 |
| 2020-06-22 | $28.26 | $28.59 | $28.26 | $28.59 | $27.95 | 540 |
| 2020-06-19 | $28.49 | $28.49 | $28.49 | $28.49 | $27.85 | 0 |
| 2020-06-18 | $29.22 | $29.26 | $28.90 | $29.04 | $28.38 | 1,774 |
| 2020-06-17 | $30.01 | $30.01 | $29.24 | $29.24 | $28.58 | 2,583 |
| 2020-06-16 | $30.11 | $30.11 | $30.02 | $30.02 | $29.34 | 208 |
| 2020-06-15 | $28.49 | $29.36 | $28.49 | $29.32 | $28.66 | 1,113 |
| 2020-06-12 | $28.70 | $28.93 | $28.70 | $28.93 | $28.27 | 1,576 |
| 2020-06-11 | $28.07 | $28.07 | $28.07 | $28.07 | $27.43 | 5 |
| 2020-06-10 | $31.41 | $31.42 | $30.75 | $30.75 | $30.05 | 8,254 |
| 2020-06-09 | $32.26 | $32.56 | $32.26 | $32.33 | $31.60 | 1,486 |
| 2020-06-08 | $33.27 | $33.44 | $33.23 | $33.44 | $32.68 | 1,962 |
| 2020-06-05 | $32.46 | $32.46 | $32.18 | $32.18 | $31.45 | 4,541 |
| 2020-06-04 | $30.71 | $30.88 | $30.71 | $30.88 | $30.18 | 4,933 |
| 2020-06-03 | $30.50 | $30.50 | $29.91 | $30.09 | $29.41 | 3,182 |
| 2020-06-02 | $29.01 | $29.07 | $29.01 | $29.07 | $28.41 | 100 |
| 2020-06-01 | $28.81 | $28.81 | $28.66 | $28.66 | $28.01 | 5,150 |
| 2020-05-29 | $26.97 | $28.24 | $25.63 | $28.24 | $27.60 | 17,120 |
| 2020-05-28 | $28.93 | $28.93 | $28.39 | $28.39 | $27.75 | 405 |
| 2020-05-27 | $28.86 | $29.23 | $28.09 | $29.10 | $28.45 | 9,884 |
| 2020-05-26 | $27.90 | $27.90 | $27.86 | $27.86 | $27.23 | 8,226 |
| 2020-05-22 | $26.68 | $26.77 | $26.62 | $26.77 | $26.17 | 54,582 |
| 2020-05-21 | $26.59 | $26.97 | $26.57 | $26.88 | $26.27 | 112,395 |
| 2020-05-20 | $26.84 | $26.84 | $26.70 | $26.70 | $26.09 | 900 |
| 2020-05-19 | $26.51 | $26.89 | $26.22 | $26.22 | $25.63 | 22,070 |
| 2020-05-18 | $26.57 | $26.57 | $26.57 | $26.57 | $25.97 | 1 |
| 2020-05-15 | $24.94 | $24.94 | $24.94 | $24.94 | $24.37 | 56,619 |
| 2020-05-14 | $23.77 | $24.65 | $23.77 | $24.65 | $24.09 | 43,669 |
| 2020-05-13 | $25.05 | $25.11 | $24.68 | $24.68 | $24.12 | 80,522 |
| 2020-05-12 | $25.42 | $25.42 | $25.42 | $25.42 | $24.85 | 149,188 |
| 2020-05-11 | $25.96 | $26.11 | $25.96 | $26.11 | $25.52 | 133,563 |
ETC 6 Meridian Small Cap Equity ETF (SIXS) News Headlines
Recent ETC 6 Meridian Small Cap Equity ETF (SIXS) News
Similar Companies to ETC 6 Meridian Small Cap Equity ETF (SIXS) 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 | -- | -- | -- |