ETC 6 Meridian Quality Growth ETF (SXQG) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.41 ($0.05) 0.19%
ETC 6 Meridian Quality Growth ETF - Daily Information
Click for more stock information on ETC 6 Meridian Quality Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.42 |
| Previous Close | $28.41 |
| High | $28.42 |
| Low | $28.41 |
| Adjusted Open | $28.42 |
| Previous Adjusted Close | $28.41 |
| Adjusted High | $28.42 |
| Adjusted Low | $28.41 |
About ETC 6 Meridian Quality Growth ETF (SXQG)
6 Meridian Quality Growth ETF
Invest in ETC 6 Meridian Quality Growth ETF (SXQG)
Historical Stock Data for ETC 6 Meridian Quality Growth ETF (SXQG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $28.42 | $28.42 | $28.41 | $28.41 | $28.41 | 6,067 |
| 2025-04-16 | $28.73 | $28.73 | $28.30 | $28.36 | $28.36 | 757 |
| 2025-04-15 | $29.10 | $29.10 | $28.99 | $28.99 | $28.99 | 2,581 |
| 2025-04-14 | $29.19 | $29.19 | $29.03 | $29.03 | $29.03 | 1,664 |
| 2025-04-11 | $28.41 | $28.84 | $28.25 | $28.84 | $28.84 | 2,447 |
| 2025-04-10 | $28.45 | $28.45 | $28.23 | $28.35 | $28.35 | 4,744 |
| 2025-04-09 | $27.04 | $29.20 | $26.79 | $29.20 | $29.20 | 8,033 |
| 2025-04-08 | $28.20 | $28.20 | $26.83 | $26.83 | $26.83 | 10,270 |
| 2025-04-07 | $27.01 | $27.28 | $26.84 | $27.28 | $27.28 | 4,846 |
| 2025-04-04 | $27.98 | $28.07 | $27.41 | $27.41 | $27.41 | 1,478 |
| 2025-04-03 | $29.14 | $29.14 | $29.05 | $29.05 | $29.05 | 1,868 |
| 2025-04-02 | $29.94 | $30.15 | $29.94 | $30.15 | $30.15 | 3,054 |
| 2025-04-01 | $29.63 | $29.98 | $29.63 | $29.96 | $29.96 | 798 |
| 2025-03-31 | $29.53 | $29.84 | $29.53 | $29.84 | $29.84 | 804 |
| 2025-03-28 | $29.72 | $29.72 | $29.67 | $29.67 | $29.67 | 1,314 |
| 2025-03-27 | $30.31 | $30.35 | $30.28 | $30.28 | $30.28 | 6,519 |
| 2025-03-26 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 12 |
| 2025-03-25 | $30.65 | $30.65 | $30.59 | $30.59 | $30.59 | 32,572 |
| 2025-03-24 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 2 |
| 2025-03-21 | $29.75 | $29.95 | $29.75 | $29.95 | $29.95 | 10,845 |
| 2025-03-20 | $30.27 | $30.27 | $29.98 | $29.98 | $29.98 | 100 |
| 2025-03-19 | $30.16 | $30.16 | $30.09 | $30.09 | $30.09 | 1,516 |
| 2025-03-18 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 14,784 |
| 2025-03-17 | $30.07 | $30.26 | $30.07 | $30.26 | $30.26 | 14,784 |
| 2025-03-14 | $29.90 | $29.98 | $29.90 | $29.98 | $29.98 | 9,727 |
| 2025-03-13 | $29.48 | $29.48 | $29.35 | $29.35 | $29.35 | 3,281 |
| 2025-03-12 | $29.98 | $30.00 | $29.98 | $30.00 | $30.00 | 3,161 |
| 2025-03-11 | $30.14 | $30.14 | $29.88 | $29.95 | $29.95 | 4,667 |
| 2025-03-10 | $30.66 | $30.66 | $30.06 | $30.20 | $30.20 | 18,558 |
| 2025-03-07 | $30.82 | $31.02 | $30.53 | $31.02 | $31.02 | 3,721 |
| 2025-03-06 | $31.22 | $31.22 | $30.90 | $30.93 | $30.93 | 3,068 |
| 2025-03-05 | $31.03 | $31.48 | $31.03 | $31.48 | $31.48 | 5,380 |
| 2025-03-04 | $31.16 | $31.16 | $31.13 | $31.15 | $31.15 | 1,961 |
| 2025-03-03 | $31.91 | $31.91 | $31.32 | $31.40 | $31.40 | 2,081 |
| 2025-02-28 | $31.65 | $31.94 | $31.48 | $31.94 | $31.94 | 1,178 |
| 2025-02-27 | $32.12 | $32.12 | $31.56 | $31.56 | $31.56 | 411 |
| 2025-02-26 | $32.24 | $32.24 | $31.93 | $32.02 | $32.02 | 728 |
| 2025-02-25 | $31.80 | $31.98 | $31.80 | $31.95 | $31.95 | 4,508 |
| 2025-02-24 | $32.22 | $32.23 | $32.07 | $32.09 | $32.09 | 1,344 |
| 2025-02-21 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 498 |
| 2025-02-20 | $32.77 | $32.85 | $32.68 | $32.78 | $32.78 | 10,162 |
| 2025-02-19 | $32.82 | $32.93 | $32.82 | $32.93 | $32.93 | 644 |
| 2025-02-18 | $32.91 | $32.94 | $32.91 | $32.94 | $32.94 | 2,415 |
| 2025-02-14 | $32.92 | $32.95 | $32.89 | $32.91 | $32.91 | 7,485 |
| 2025-02-13 | $32.78 | $32.97 | $32.74 | $32.97 | $32.97 | 9,061 |
| 2025-02-12 | $32.46 | $32.64 | $32.46 | $32.64 | $32.64 | 7,075 |
| 2025-02-11 | $32.73 | $32.84 | $32.69 | $32.82 | $32.82 | 15,537 |
| 2025-02-10 | $32.84 | $32.89 | $32.84 | $32.89 | $32.89 | 6,193 |
| 2025-02-07 | $32.85 | $32.85 | $32.68 | $32.69 | $32.69 | 13,298 |
| 2025-02-06 | $32.87 | $32.87 | $32.79 | $32.83 | $32.83 | 537 |
| 2025-02-05 | $32.55 | $32.84 | $32.55 | $32.84 | $32.84 | 5,170 |
| 2025-02-04 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 263 |
| 2025-02-03 | $32.47 | $32.59 | $32.46 | $32.46 | $32.46 | 1,020 |
| 2025-01-31 | $32.98 | $32.98 | $32.55 | $32.55 | $32.55 | 113 |
| 2025-01-30 | $32.79 | $32.86 | $32.79 | $32.86 | $32.86 | 182 |
| 2025-01-29 | $32.59 | $32.60 | $32.56 | $32.56 | $32.56 | 1,581 |
| 2025-01-28 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 346 |
| 2025-01-27 | $32.42 | $32.42 | $32.27 | $32.27 | $32.27 | 1,166 |
| 2025-01-24 | $32.94 | $32.94 | $32.82 | $32.88 | $32.88 | 2,238 |
| 2025-01-23 | $32.89 | $32.95 | $32.89 | $32.95 | $32.95 | 3,060 |
| 2025-01-22 | $32.94 | $32.97 | $32.86 | $32.86 | $32.86 | 5,344 |
| 2025-01-21 | $32.54 | $32.63 | $32.53 | $32.63 | $32.63 | 2,960 |
| 2025-01-17 | $32.47 | $32.49 | $32.34 | $32.34 | $32.34 | 5,505 |
| 2025-01-16 | $32.22 | $32.22 | $32.16 | $32.16 | $32.16 | 998 |
| 2025-01-15 | $32.02 | $32.24 | $32.02 | $32.11 | $32.11 | 10,669 |
| 2025-01-14 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 11 |
| 2025-01-13 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 3,103 |
| 2025-01-10 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 21 |
| 2025-01-08 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 2 |
| 2025-01-07 | $31.94 | $31.96 | $31.83 | $31.83 | $31.83 | 3,038 |
| 2025-01-06 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 25 |
| 2025-01-03 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 3,987 |
| 2025-01-02 | $31.72 | $31.72 | $31.62 | $31.62 | $31.62 | 317 |
| 2024-12-31 | $31.57 | $31.61 | $31.57 | $31.58 | $31.58 | 1,021 |
| 2024-12-30 | $31.82 | $31.90 | $31.80 | $31.80 | $31.80 | 3,088 |
| 2024-12-27 | $32.03 | $32.07 | $32.02 | $32.07 | $32.07 | 1,176 |
| 2024-12-26 | $32.39 | $32.46 | $32.39 | $32.46 | $32.46 | 679 |
| 2024-12-24 | $32.34 | $32.40 | $32.34 | $32.40 | $32.40 | 18,614 |
| 2024-12-23 | $31.96 | $32.14 | $31.96 | $32.10 | $32.10 | 1,742 |
| 2024-12-20 | $31.89 | $32.22 | $31.89 | $31.99 | $31.99 | 1,915 |
| 2024-12-19 | $31.95 | $31.97 | $31.63 | $31.63 | $31.63 | 1,651 |
| 2024-12-18 | $32.85 | $32.86 | $31.84 | $31.85 | $31.85 | 3,972 |
| 2024-12-17 | $32.84 | $32.84 | $32.81 | $32.81 | $32.81 | 352 |
| 2024-12-16 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 105 |
| 2024-12-13 | $32.82 | $32.83 | $32.82 | $32.83 | $32.83 | 205 |
| 2024-12-12 | $32.99 | $32.99 | $32.96 | $32.96 | $32.96 | 4,086 |
| 2024-12-11 | $33.37 | $33.37 | $33.25 | $33.25 | $33.25 | 428 |
| 2024-12-10 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 1 |
| 2024-12-09 | $33.00 | $33.00 | $32.94 | $32.94 | $32.94 | 1,724 |
| 2024-12-06 | $33.40 | $33.40 | $33.34 | $33.34 | $33.34 | 1,123 |
| 2024-12-05 | $33.26 | $33.26 | $33.18 | $33.18 | $33.18 | 1,409 |
| 2024-12-04 | $33.17 | $33.24 | $33.17 | $33.24 | $33.24 | 909 |
| 2024-12-03 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 118 |
| 2024-12-02 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 1,988 |
| 2024-11-29 | $32.81 | $32.87 | $32.79 | $32.83 | $32.83 | 3,481 |
| 2024-11-27 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 160 |
| 2024-11-26 | $32.78 | $32.90 | $32.78 | $32.90 | $32.90 | 1,016 |
| 2024-11-25 | $32.67 | $32.72 | $32.67 | $32.72 | $32.72 | 4,427 |
| 2024-11-22 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 61 |
| 2024-11-21 | $32.09 | $32.29 | $32.09 | $32.25 | $32.25 | 2,923 |
| 2024-11-20 | $31.68 | $31.93 | $31.67 | $31.93 | $31.93 | 2,622 |
| 2024-11-19 | $31.77 | $31.89 | $31.77 | $31.89 | $31.89 | 251 |
| 2024-11-18 | $31.68 | $31.84 | $31.68 | $31.76 | $31.76 | 12,230 |
| 2024-11-15 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 4 |
| 2024-11-14 | $32.37 | $32.37 | $32.20 | $32.20 | $32.20 | 4,660 |
| 2024-11-13 | $32.63 | $32.70 | $32.49 | $32.49 | $32.49 | 2,939 |
| 2024-11-12 | $32.56 | $32.64 | $32.56 | $32.64 | $32.64 | 400 |
| 2024-11-11 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 41 |
| 2024-11-08 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 299 |
| 2024-11-07 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 171 |
| 2024-11-06 | $31.83 | $32.02 | $31.82 | $32.02 | $32.02 | 4,700 |
| 2024-11-05 | $30.95 | $31.02 | $30.95 | $31.02 | $31.02 | 424 |
| 2024-11-04 | $30.76 | $30.76 | $30.68 | $30.68 | $30.68 | 447 |
| 2024-11-01 | $30.78 | $30.78 | $30.67 | $30.67 | $30.67 | 474 |
| 2024-10-31 | $30.65 | $30.65 | $30.58 | $30.58 | $30.58 | 1,472 |
| 2024-10-30 | $31.39 | $31.39 | $31.21 | $31.21 | $31.21 | 1,699 |
| 2024-10-29 | $30.98 | $31.21 | $30.98 | $31.16 | $31.16 | 2,384 |
| 2024-10-28 | $31.01 | $31.05 | $31.01 | $31.03 | $31.03 | 2,281 |
| 2024-10-25 | $31.11 | $31.14 | $30.93 | $30.93 | $30.93 | 2,727 |
| 2024-10-24 | $30.91 | $30.91 | $30.84 | $30.87 | $30.87 | 4,484 |
| 2024-10-23 | $31.00 | $31.00 | $30.81 | $30.84 | $30.84 | 11,772 |
| 2024-10-22 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 2 |
| 2024-10-21 | $31.22 | $31.32 | $31.22 | $31.32 | $31.32 | 16,029 |
| 2024-10-18 | $31.35 | $31.40 | $31.34 | $31.39 | $31.39 | 2,076 |
| 2024-10-17 | $31.33 | $31.33 | $31.22 | $31.25 | $31.25 | 5,778 |
| 2024-10-16 | $31.23 | $31.28 | $31.22 | $31.28 | $31.28 | 9,663 |
| 2024-10-15 | $31.13 | $31.14 | $31.13 | $31.14 | $31.14 | 160 |
| 2024-10-14 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2024-10-11 | $31.13 | $31.13 | $31.12 | $31.12 | $31.12 | 236 |
| 2024-10-10 | $30.82 | $30.86 | $30.82 | $30.84 | $30.84 | 2,448 |
| 2024-10-09 | $30.73 | $30.83 | $30.73 | $30.83 | $30.83 | 353 |
| 2024-10-08 | $30.53 | $30.65 | $30.53 | $30.65 | $30.65 | 3,798 |
| 2024-10-07 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 12 |
| 2024-10-04 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 1 |
| 2024-10-03 | $30.55 | $30.55 | $30.43 | $30.43 | $30.43 | 408 |
| 2024-10-02 | $30.48 | $30.52 | $30.48 | $30.52 | $30.52 | 131 |
| 2024-10-01 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 26 |
| 2024-09-30 | $30.55 | $30.66 | $30.55 | $30.66 | $30.66 | 294 |
| 2024-09-27 | $30.57 | $30.57 | $30.49 | $30.49 | $30.49 | 197 |
| 2024-09-26 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 6,390 |
| 2024-09-25 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 207 |
| 2024-09-24 | $30.42 | $30.49 | $30.42 | $30.49 | $30.49 | 207 |
| 2024-09-23 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 11 |
| 2024-09-20 | $30.44 | $30.58 | $30.44 | $30.58 | $30.58 | 1,203 |
| 2024-09-19 | $30.59 | $30.59 | $30.56 | $30.59 | $30.59 | 3,194 |
| 2024-09-18 | $30.13 | $30.15 | $30.13 | $30.15 | $30.15 | 2,175 |
| 2024-09-17 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 880 |
| 2024-09-16 | $30.14 | $30.25 | $30.14 | $30.25 | $30.25 | 5,534 |
| 2024-09-13 | $30.16 | $30.18 | $30.16 | $30.18 | $30.18 | 1,267 |
| 2024-09-12 | $29.87 | $30.06 | $29.87 | $30.06 | $30.06 | 2,630 |
| 2024-09-11 | $28.91 | $29.80 | $28.89 | $29.80 | $29.80 | 5,598 |
| 2024-09-10 | $29.22 | $29.37 | $29.22 | $29.37 | $29.37 | 859 |
| 2024-09-09 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 6 |
| 2024-09-06 | $28.89 | $28.91 | $28.87 | $28.87 | $28.87 | 1,163 |
| 2024-09-05 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 14 |
| 2024-09-04 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 31 |
| 2024-09-03 | $29.81 | $29.81 | $29.55 | $29.55 | $29.55 | 838 |
| 2024-08-30 | $30.04 | $30.29 | $30.04 | $30.29 | $30.29 | 433 |
| 2024-08-29 | $30.39 | $30.39 | $30.07 | $30.07 | $30.07 | 424 |
| 2024-08-28 | $30.20 | $30.20 | $29.98 | $29.98 | $29.98 | 145 |
| 2024-08-27 | $30.17 | $30.28 | $30.17 | $30.28 | $30.28 | 410 |
| 2024-08-26 | $30.17 | $30.17 | $30.12 | $30.12 | $30.12 | 2,197 |
| 2024-08-23 | $30.25 | $30.27 | $30.25 | $30.27 | $30.27 | 3,937 |
| 2024-08-22 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 6 |
| 2024-08-21 | $30.32 | $30.44 | $30.32 | $30.44 | $30.44 | 1,440 |
| 2024-08-20 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 61 |
| 2024-08-19 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 953 |
| 2024-08-16 | $29.94 | $29.97 | $29.94 | $29.97 | $29.97 | 14,028 |
| 2024-08-15 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 402 |
| 2024-08-14 | $29.36 | $29.36 | $29.24 | $29.33 | $29.33 | 11,148 |
| 2024-08-13 | $29.13 | $29.29 | $29.13 | $29.29 | $29.29 | 1,316 |
| 2024-08-12 | $28.72 | $28.73 | $28.72 | $28.73 | $28.73 | 399 |
| 2024-08-09 | $28.61 | $28.75 | $28.61 | $28.75 | $28.75 | 260 |
| 2024-08-08 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 9 |
| 2024-08-07 | $28.38 | $28.38 | $27.86 | $27.86 | $27.86 | 2,407 |
| 2024-08-06 | $28.39 | $28.39 | $28.18 | $28.18 | $28.18 | 1,344 |
| 2024-08-05 | $27.97 | $27.97 | $27.85 | $27.85 | $27.85 | 282 |
| 2024-08-02 | $28.68 | $28.68 | $28.63 | $28.63 | $28.63 | 101 |
| 2024-08-01 | $29.12 | $29.23 | $29.12 | $29.23 | $29.23 | 1,580 |
| 2024-07-31 | $29.56 | $29.58 | $29.56 | $29.58 | $29.58 | 186 |
| 2024-07-30 | $29.09 | $29.10 | $28.94 | $28.94 | $28.94 | 430 |
| 2024-07-29 | $29.30 | $29.30 | $29.15 | $29.15 | $29.15 | 2,500 |
| 2024-07-26 | $29.12 | $29.14 | $29.08 | $29.08 | $29.08 | 3,300 |
| 2024-07-25 | $29.14 | $29.14 | $28.84 | $28.84 | $28.84 | 1,177 |
| 2024-07-24 | $29.59 | $29.59 | $29.07 | $29.07 | $29.07 | 6,659 |
| 2024-07-23 | $30.05 | $30.05 | $29.86 | $29.86 | $29.86 | 738 |
| 2024-07-22 | $30.02 | $30.03 | $30.01 | $30.01 | $30.01 | 1,111 |
| 2024-07-19 | $29.73 | $29.73 | $29.63 | $29.63 | $29.63 | 724 |
| 2024-07-18 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 61 |
| 2024-07-17 | $30.16 | $30.16 | $30.07 | $30.07 | $30.07 | 1,933 |
| 2024-07-16 | $30.55 | $30.67 | $30.55 | $30.67 | $30.67 | 8,888 |
| 2024-07-15 | $30.61 | $30.63 | $30.58 | $30.58 | $30.58 | 3,093 |
| 2024-07-12 | $30.46 | $30.58 | $30.43 | $30.43 | $30.43 | 1,752 |
| 2024-07-11 | $30.31 | $30.31 | $30.18 | $30.18 | $30.18 | 1,514 |
| 2024-07-10 | $30.26 | $30.43 | $30.26 | $30.43 | $30.43 | 2,027 |
| 2024-07-09 | $30.27 | $30.27 | $30.26 | $30.27 | $30.27 | 19,130 |
| 2024-07-08 | $30.27 | $30.38 | $30.27 | $30.38 | $30.38 | 3,642 |
| 2024-07-05 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 45 |
| 2024-07-03 | $30.12 | $30.13 | $30.11 | $30.13 | $30.13 | 271 |
| 2024-07-02 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 15,275 |
| 2024-07-01 | $29.72 | $29.84 | $29.70 | $29.84 | $29.84 | 15,275 |
| 2024-06-28 | $30.00 | $30.02 | $29.84 | $29.84 | $29.84 | 2,661 |
| 2024-06-27 | $29.89 | $29.93 | $29.88 | $29.88 | $29.88 | 1,566 |
| 2024-06-26 | $29.82 | $29.85 | $29.81 | $29.85 | $29.85 | 571 |
| 2024-06-25 | $29.78 | $29.84 | $29.75 | $29.84 | $29.84 | 3,322 |
| 2024-06-24 | $29.78 | $29.81 | $29.59 | $29.59 | $29.59 | 2,997 |
| 2024-06-21 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 1,680 |
| 2024-06-20 | $29.81 | $29.82 | $29.81 | $29.82 | $29.82 | 6,215 |
| 2024-06-18 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 114 |
| 2024-06-17 | $29.56 | $29.79 | $29.56 | $29.79 | $29.79 | 3,234 |
| 2024-06-14 | $29.47 | $29.57 | $29.47 | $29.53 | $29.53 | 2,272 |
| 2024-06-13 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2024-06-12 | $29.47 | $29.47 | $29.36 | $29.36 | $29.36 | 998 |
| 2024-06-11 | $28.83 | $28.98 | $28.80 | $28.98 | $28.98 | 1,885 |
| 2024-06-10 | $28.67 | $28.74 | $28.67 | $28.74 | $28.74 | 521 |
| 2024-06-07 | $28.69 | $28.72 | $28.64 | $28.64 | $28.64 | 1,289 |
| 2024-06-06 | $28.61 | $28.65 | $28.61 | $28.65 | $28.65 | 699 |
| 2024-06-05 | $28.52 | $28.65 | $28.52 | $28.65 | $28.65 | 212 |
| 2024-06-04 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 10 |
| 2024-06-03 | $27.94 | $27.95 | $27.94 | $27.95 | $27.95 | 6,014 |
| 2024-05-31 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 12 |
| 2024-05-30 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 1 |
| 2024-05-29 | $28.39 | $28.39 | $28.29 | $28.29 | $28.29 | 294 |
| 2024-05-28 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2024-05-24 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 6 |
| 2024-05-23 | $28.67 | $28.67 | $28.39 | $28.39 | $28.39 | 5,468 |
| 2024-05-22 | $28.62 | $28.62 | $28.50 | $28.50 | $28.50 | 350 |
| 2024-05-21 | $28.55 | $28.63 | $28.55 | $28.63 | $28.63 | 1,781 |
| 2024-05-20 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 3,852 |
| 2024-05-17 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 442 |
| 2024-05-16 | $28.69 | $28.69 | $28.53 | $28.53 | $28.53 | 4,737 |
| 2024-05-15 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 3 |
| 2024-05-14 | $27.98 | $28.09 | $27.93 | $28.09 | $28.09 | 2,510 |
| 2024-05-13 | $27.95 | $27.98 | $27.95 | $27.98 | $27.98 | 512 |
| 2024-05-10 | $28.05 | $28.07 | $27.98 | $28.07 | $28.07 | 1,359 |
| 2024-05-09 | $27.83 | $27.92 | $27.80 | $27.92 | $27.92 | 3,516 |
| 2024-05-08 | $27.82 | $27.82 | $27.77 | $27.80 | $27.80 | 530 |
| 2024-05-07 | $27.81 | $27.85 | $27.81 | $27.85 | $27.85 | 240 |
| 2024-05-06 | $27.55 | $27.73 | $27.55 | $27.73 | $27.73 | 1,420 |
| 2024-05-03 | $27.42 | $27.48 | $27.42 | $27.48 | $27.48 | 843 |
| 2024-05-02 | $26.95 | $27.06 | $26.95 | $27.00 | $27.00 | 1,535 |
| 2024-05-01 | $26.79 | $26.86 | $26.77 | $26.77 | $26.77 | 2,992 |
| 2024-04-30 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 4 |
| 2024-04-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 367 |
| 2024-04-26 | $27.34 | $27.39 | $27.34 | $27.34 | $27.34 | 2,101 |
| 2024-04-25 | $26.91 | $26.95 | $26.91 | $26.95 | $26.95 | 56,125 |
| 2024-04-24 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 40 |
| 2024-04-23 | $27.08 | $27.10 | $27.08 | $27.10 | $27.10 | 6,129 |
| 2024-04-22 | $26.57 | $26.85 | $26.49 | $26.70 | $26.70 | 11,802 |
| 2024-04-19 | $26.67 | $26.67 | $26.46 | $26.46 | $26.46 | 1,387 |
| 2024-04-18 | $27.00 | $27.00 | $26.78 | $26.78 | $26.78 | 4,746 |
| 2024-04-17 | $27.02 | $27.06 | $26.96 | $26.98 | $26.98 | 7,082 |
| 2024-04-16 | $27.23 | $27.23 | $27.19 | $27.19 | $27.19 | 11,307 |
| 2024-04-15 | $27.63 | $27.63 | $27.17 | $27.17 | $27.17 | 1,968 |
| 2024-04-12 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 1 |
| 2024-04-11 | $27.76 | $27.97 | $27.76 | $27.97 | $27.97 | 3,559 |
| 2024-04-10 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 2,555 |
| 2024-04-09 | $27.91 | $28.07 | $27.91 | $28.07 | $28.07 | 1,558 |
| 2024-04-08 | $27.98 | $28.06 | $27.98 | $28.06 | $28.06 | 450 |
| 2024-04-05 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 611 |
| 2024-04-04 | $28.29 | $28.29 | $27.69 | $27.69 | $27.69 | 4,423 |
| 2024-04-03 | $28.20 | $28.20 | $28.06 | $28.06 | $28.06 | 11,040 |
| 2024-04-02 | $28.07 | $28.15 | $28.01 | $28.14 | $28.14 | 3,990 |
| 2024-04-01 | $28.42 | $28.46 | $28.42 | $28.46 | $28.46 | 3,303 |
| 2024-03-28 | $28.59 | $28.59 | $28.58 | $28.58 | $28.58 | 169 |
| 2024-03-27 | $28.42 | $28.53 | $28.42 | $28.52 | $28.52 | 4,762 |
| 2024-03-26 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 28 |
| 2024-03-25 | $28.55 | $28.56 | $28.48 | $28.48 | $28.48 | 4,616 |
| 2024-03-22 | $28.64 | $28.67 | $28.64 | $28.67 | $28.67 | 833 |
| 2024-03-21 | $28.97 | $28.97 | $28.83 | $28.83 | $28.83 | 484 |
| 2024-03-20 | $28.45 | $28.72 | $28.45 | $28.72 | $28.72 | 480 |
| 2024-03-19 | $28.24 | $28.48 | $28.24 | $28.48 | $28.48 | 4,245 |
| 2024-03-18 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 114 |
| 2024-03-15 | $28.09 | $28.10 | $28.04 | $28.04 | $28.04 | 1,964 |
| 2024-03-14 | $28.49 | $28.49 | $28.43 | $28.46 | $28.46 | 9,460 |
| 2024-03-13 | $28.55 | $28.55 | $28.47 | $28.48 | $28.48 | 485 |
| 2024-03-12 | $28.53 | $28.53 | $28.32 | $28.50 | $28.50 | 20,312 |
| 2024-03-11 | $27.98 | $28.17 | $27.98 | $28.11 | $28.11 | 11,822 |
| 2024-03-08 | $28.41 | $28.45 | $28.28 | $28.28 | $28.28 | 6,155 |
| 2024-03-07 | $28.48 | $28.57 | $28.48 | $28.52 | $28.52 | 453 |
| 2024-03-06 | $28.21 | $28.21 | $28.13 | $28.14 | $28.14 | 3,281 |
| 2024-03-05 | $28.27 | $28.27 | $27.86 | $27.98 | $27.98 | 3,895 |
| 2024-03-04 | $28.50 | $28.52 | $28.48 | $28.52 | $28.52 | 5,781 |
| 2024-03-01 | $28.53 | $28.60 | $28.53 | $28.60 | $28.60 | 446 |
| 2024-02-29 | $28.23 | $28.29 | $28.23 | $28.29 | $28.29 | 389 |
| 2024-02-28 | $28.12 | $28.26 | $28.09 | $28.14 | $28.14 | 5,881 |
| 2024-02-27 | $28.28 | $28.29 | $28.19 | $28.24 | $28.24 | 751 |
| 2024-02-26 | $28.35 | $28.35 | $28.25 | $28.29 | $28.29 | 1,284 |
| 2024-02-23 | $28.15 | $28.21 | $28.14 | $28.21 | $28.21 | 10,359 |
| 2024-02-22 | $28.07 | $28.19 | $28.07 | $28.11 | $28.11 | 2,045 |
| 2024-02-21 | $27.42 | $27.51 | $27.42 | $27.51 | $27.51 | 739 |
| 2024-02-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2024-02-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 78 |
| 2024-02-15 | $27.98 | $28.06 | $27.98 | $28.06 | $28.06 | 635 |
| 2024-02-14 | $27.85 | $28.02 | $27.85 | $28.02 | $28.02 | 711 |
| 2024-02-13 | $27.92 | $27.92 | $27.73 | $27.73 | $27.73 | 6,251 |
| 2024-02-12 | $28.28 | $28.28 | $28.12 | $28.12 | $28.12 | 2,825 |
| 2024-02-09 | $28.32 | $28.34 | $28.32 | $28.34 | $28.34 | 1,738 |
| 2024-02-08 | $28.13 | $28.13 | $28.04 | $28.04 | $28.04 | 3,780 |
| 2024-02-07 | $28.08 | $28.08 | $27.93 | $27.93 | $27.93 | 604 |
| 2024-02-06 | $27.72 | $27.72 | $27.68 | $27.70 | $27.70 | 857 |
| 2024-02-05 | $27.78 | $27.89 | $27.67 | $27.87 | $27.87 | 1,350 |
| 2024-02-02 | $27.86 | $27.91 | $27.84 | $27.84 | $27.84 | 1,610 |
| 2024-02-01 | $27.52 | $27.59 | $27.50 | $27.57 | $27.57 | 2,523 |
| 2024-01-31 | $27.42 | $27.42 | $27.28 | $27.28 | $27.28 | 24,072 |
| 2024-01-30 | $27.68 | $27.69 | $27.68 | $27.69 | $27.69 | 162 |
| 2024-01-29 | $27.46 | $27.66 | $27.42 | $27.66 | $27.66 | 1,855 |
| 2024-01-26 | $27.44 | $27.44 | $27.32 | $27.35 | $27.35 | 2,745 |
| 2024-01-25 | $27.54 | $27.54 | $27.41 | $27.47 | $27.47 | 5,527 |
| 2024-01-24 | $27.33 | $27.61 | $27.33 | $27.42 | $27.42 | 992 |
| 2024-01-23 | $27.45 | $27.53 | $27.45 | $27.51 | $27.51 | 2,603 |
| 2024-01-22 | $27.55 | $27.55 | $27.52 | $27.52 | $27.52 | 475 |
| 2024-01-19 | $27.30 | $27.34 | $27.26 | $27.26 | $27.26 | 604 |
| 2024-01-18 | $26.78 | $26.95 | $26.76 | $26.95 | $26.95 | 1,494 |
| 2024-01-17 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 148 |
| 2024-01-16 | $26.76 | $26.85 | $26.74 | $26.74 | $26.74 | 1,450 |
| 2024-01-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 96 |
| 2024-01-11 | $26.59 | $26.74 | $26.59 | $26.70 | $26.70 | 1,303 |
| 2024-01-10 | $26.44 | $26.62 | $26.44 | $26.59 | $26.59 | 3,541 |
| 2024-01-09 | $26.19 | $26.36 | $26.19 | $26.33 | $26.33 | 2,598 |
| 2024-01-08 | $26.08 | $26.28 | $26.08 | $26.28 | $26.28 | 10,371 |
| 2024-01-05 | $25.86 | $25.86 | $25.84 | $25.84 | $25.84 | 764 |
| 2024-01-04 | $26.08 | $26.08 | $25.92 | $25.92 | $25.92 | 4,614 |
| 2024-01-03 | $25.87 | $26.00 | $25.87 | $25.94 | $25.94 | 455 |
| 2024-01-02 | $26.29 | $26.29 | $26.26 | $26.26 | $26.26 | 9,563 |
| 2023-12-29 | $26.63 | $26.64 | $26.59 | $26.59 | $26.59 | 2,009 |
| 2023-12-28 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 527 |
| 2023-12-27 | $26.62 | $26.66 | $26.62 | $26.66 | $26.66 | 568 |
| 2023-12-26 | $26.63 | $26.64 | $26.63 | $26.64 | $26.64 | 5,021 |
| 2023-12-22 | $26.60 | $26.60 | $26.56 | $26.56 | $26.56 | 4,268 |
| 2023-12-21 | $26.33 | $26.47 | $26.32 | $26.47 | $26.47 | 630 |
| 2023-12-20 | $26.46 | $26.54 | $26.15 | $26.15 | $26.15 | 4,758 |
| 2023-12-19 | $26.37 | $26.46 | $26.37 | $26.46 | $26.46 | 2,098 |
| 2023-12-18 | $26.31 | $26.32 | $26.31 | $26.32 | $26.32 | 347 |
| 2023-12-15 | $26.28 | $26.28 | $26.25 | $26.27 | $26.27 | 436 |
| 2023-12-14 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 9 |
| 2023-12-13 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 64 |
| 2023-12-12 | $25.91 | $26.07 | $25.91 | $26.03 | $26.03 | 1,037 |
| 2023-12-11 | $25.81 | $25.81 | $25.79 | $25.79 | $25.79 | 186 |
| 2023-12-08 | $25.54 | $25.54 | $25.50 | $25.50 | $25.50 | 3,212 |
| 2023-12-07 | $25.39 | $25.42 | $25.39 | $25.41 | $25.41 | 544 |
| 2023-12-06 | $25.36 | $25.39 | $25.22 | $25.22 | $25.22 | 4,500 |
| 2023-12-05 | $25.29 | $25.32 | $25.29 | $25.31 | $25.31 | 1,606 |
| 2023-12-04 | $25.24 | $25.35 | $25.24 | $25.35 | $25.35 | 3,302 |
| 2023-12-01 | $25.49 | $25.50 | $25.48 | $25.49 | $25.49 | 643 |
| 2023-11-30 | $25.16 | $25.27 | $25.16 | $25.27 | $25.27 | 5,171 |
| 2023-11-29 | $25.27 | $25.30 | $25.19 | $25.19 | $25.19 | 717 |
| 2023-11-28 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 501 |
| 2023-11-27 | $25.29 | $25.38 | $25.28 | $25.28 | $25.28 | 4,539 |
| 2023-11-24 | $25.31 | $25.32 | $25.31 | $25.32 | $25.32 | 402 |
| 2023-11-22 | $25.33 | $25.33 | $25.28 | $25.28 | $25.28 | 436 |
| 2023-11-21 | $25.17 | $25.21 | $25.17 | $25.17 | $25.17 | 1,068 |
| 2023-11-20 | $25.10 | $25.21 | $25.10 | $25.16 | $25.16 | 222 |
| 2023-11-17 | $24.94 | $24.95 | $24.93 | $24.93 | $24.93 | 4,058 |
| 2023-11-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1 |
| 2023-11-15 | $24.91 | $24.92 | $24.83 | $24.83 | $24.83 | 260 |
| 2023-11-14 | $24.93 | $24.93 | $24.87 | $24.87 | $24.87 | 101 |
| 2023-11-13 | $24.42 | $24.42 | $24.41 | $24.41 | $24.41 | 747 |
| 2023-11-10 | $24.17 | $24.38 | $24.17 | $24.38 | $24.38 | 573 |
| 2023-11-09 | $24.18 | $24.18 | $23.99 | $23.99 | $23.99 | 922 |
| 2023-11-08 | $24.27 | $24.27 | $24.26 | $24.26 | $24.26 | 125 |
| 2023-11-07 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 46 |
| 2023-11-06 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 1 |
| 2023-11-03 | $24.03 | $24.04 | $24.03 | $24.04 | $24.04 | 681 |
| 2023-11-02 | $23.73 | $23.83 | $23.73 | $23.83 | $23.83 | 626 |
| 2023-11-01 | $23.29 | $23.46 | $23.29 | $23.46 | $23.46 | 455 |
| 2023-10-31 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 388 |
| 2023-10-30 | $22.84 | $22.92 | $22.77 | $22.92 | $22.92 | 2,229 |
| 2023-10-27 | $22.84 | $22.84 | $22.66 | $22.66 | $22.66 | 965 |
| 2023-10-26 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 2 |
| 2023-10-25 | $23.12 | $23.12 | $23.03 | $23.03 | $23.03 | 1,251 |
| 2023-10-24 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 9 |
| 2023-10-23 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2023-10-20 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2023-10-19 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 1 |
| 2023-10-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 5 |
| 2023-10-17 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 182 |
| 2023-10-16 | $24.11 | $24.22 | $24.11 | $24.22 | $24.22 | 140 |
| 2023-10-13 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 36 |
| 2023-10-12 | $24.12 | $24.12 | $24.08 | $24.08 | $24.08 | 4,340 |
| 2023-10-11 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 97 |
| 2023-10-10 | $24.32 | $24.32 | $24.16 | $24.16 | $24.16 | 615 |
| 2023-10-09 | $23.77 | $24.00 | $23.77 | $24.00 | $24.00 | 719 |
| 2023-10-06 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 238 |
| 2023-10-05 | $23.34 | $23.52 | $23.34 | $23.52 | $23.52 | 238 |
| 2023-10-04 | $23.31 | $23.52 | $23.31 | $23.52 | $23.52 | 2,266 |
| 2023-10-03 | $23.25 | $23.29 | $23.24 | $23.24 | $23.24 | 2,127 |
| 2023-10-02 | $23.64 | $23.64 | $23.59 | $23.59 | $23.59 | 879 |
| 2023-09-29 | $23.70 | $23.70 | $23.54 | $23.54 | $23.54 | 1,924 |
| 2023-09-28 | $23.52 | $23.63 | $23.52 | $23.63 | $23.63 | 1,588 |
| 2023-09-27 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 3 |
| 2023-09-26 | $23.40 | $23.40 | $23.37 | $23.37 | $23.37 | 887 |
| 2023-09-25 | $23.66 | $23.68 | $23.65 | $23.68 | $23.68 | 277 |
| 2023-09-22 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2023-09-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-09-20 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 22 |
| 2023-09-19 | $24.10 | $24.19 | $24.03 | $24.19 | $24.19 | 757 |
| 2023-09-18 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 29 |
| 2023-09-15 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 25 |
| 2023-09-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 25 |
| 2023-09-13 | $24.41 | $24.41 | $24.33 | $24.33 | $24.33 | 823 |
| 2023-09-12 | $24.45 | $24.45 | $24.33 | $24.33 | $24.33 | 2,628 |
| 2023-09-11 | $24.51 | $24.59 | $24.51 | $24.59 | $24.58 | 3,140 |
| 2023-09-08 | $24.59 | $24.59 | $24.48 | $24.48 | $24.47 | 528 |
| 2023-09-07 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 493 |
| 2023-09-06 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 96 |
| 2023-09-05 | $24.82 | $24.82 | $24.73 | $24.74 | $24.74 | 644 |
| 2023-09-01 | $24.84 | $24.84 | $24.83 | $24.83 | $24.83 | 1,242 |
| 2023-08-31 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 936 |
| 2023-08-30 | $24.72 | $24.72 | $24.67 | $24.67 | $24.67 | 936 |
| 2023-08-29 | $24.45 | $24.49 | $24.45 | $24.49 | $24.49 | 1,027 |
| 2023-08-28 | $24.09 | $24.13 | $24.06 | $24.13 | $24.12 | 5,555 |
| 2023-08-25 | $23.85 | $24.00 | $23.85 | $24.00 | $23.99 | 210 |
| 2023-08-24 | $23.76 | $23.76 | $23.74 | $23.74 | $23.74 | 500 |
| 2023-08-23 | $24.19 | $24.19 | $24.15 | $24.15 | $24.14 | 41,442 |
| 2023-08-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.86 | 136 |
| 2023-08-21 | $23.64 | $23.84 | $23.61 | $23.84 | $23.83 | 911 |
| 2023-08-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 753 |
| 2023-08-17 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 2 |
| 2023-08-16 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-08-15 | $24.15 | $24.15 | $24.06 | $24.06 | $24.05 | 3,482 |
| 2023-08-14 | $24.15 | $24.20 | $24.12 | $24.20 | $24.19 | 3,225 |
| 2023-08-11 | $23.98 | $23.98 | $23.98 | $23.98 | $23.97 | 945 |
| 2023-08-10 | $24.11 | $24.11 | $24.02 | $24.02 | $24.01 | 1,195 |
| 2023-08-09 | $23.97 | $23.97 | $23.96 | $23.96 | $23.96 | 254 |
| 2023-08-08 | $23.90 | $24.02 | $23.90 | $24.02 | $24.01 | 2,104 |
| 2023-08-07 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 4 |
| 2023-08-04 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 408 |
| 2023-08-03 | $24.25 | $24.26 | $24.25 | $24.26 | $24.25 | 408 |
| 2023-08-02 | $24.25 | $24.28 | $24.25 | $24.28 | $24.27 | 1,991 |
| 2023-08-01 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1 |
| 2023-07-31 | $24.55 | $24.56 | $24.55 | $24.56 | $24.56 | 852 |
| 2023-07-28 | $24.51 | $24.52 | $24.48 | $24.52 | $24.52 | 600 |
| 2023-07-27 | $24.60 | $24.60 | $24.35 | $24.35 | $24.35 | 883 |
| 2023-07-26 | $24.61 | $24.61 | $24.60 | $24.60 | $24.60 | 102 |
| 2023-07-25 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1 |
| 2023-07-24 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2023-07-21 | $24.72 | $24.75 | $24.69 | $24.69 | $24.69 | 3,141 |
| 2023-07-20 | $24.76 | $24.76 | $24.61 | $24.61 | $24.61 | 1,479 |
| 2023-07-19 | $24.83 | $24.83 | $24.78 | $24.78 | $24.78 | 678 |
| 2023-07-18 | $24.76 | $24.80 | $24.76 | $24.80 | $24.80 | 489 |
| 2023-07-17 | $24.70 | $24.72 | $24.70 | $24.72 | $24.72 | 328 |
| 2023-07-14 | $24.54 | $24.58 | $24.54 | $24.56 | $24.56 | 303 |
| 2023-07-13 | $24.87 | $24.87 | $24.52 | $24.55 | $24.55 | 1,520 |
| 2023-07-12 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 33 |
| 2023-07-11 | $24.12 | $24.23 | $24.12 | $24.23 | $24.23 | 375 |
| 2023-07-10 | $24.07 | $24.10 | $24.07 | $24.10 | $24.10 | 7,206 |
| 2023-07-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 2 |
| 2023-07-06 | $23.88 | $23.94 | $23.88 | $23.94 | $23.94 | 111 |
| 2023-07-05 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 5 |
| 2023-07-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 12 |
| 2023-06-30 | $24.31 | $24.38 | $24.31 | $24.38 | $24.38 | 260 |
| 2023-06-29 | $24.06 | $24.08 | $24.06 | $24.08 | $24.08 | 417 |
| 2023-06-28 | $23.93 | $23.93 | $23.90 | $23.90 | $23.90 | 336 |
| 2023-06-27 | $23.98 | $23.98 | $23.94 | $23.94 | $23.94 | 152 |
| 2023-06-26 | $23.81 | $23.81 | $23.74 | $23.74 | $23.74 | 683 |
| 2023-06-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 82 |
| 2023-06-22 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 82 |
| 2023-06-21 | $23.84 | $23.89 | $23.81 | $23.81 | $23.81 | 23,733 |
| 2023-06-20 | $23.97 | $23.99 | $23.97 | $23.97 | $23.97 | 8,433 |
| 2023-06-16 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 17 |
| 2023-06-15 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 17 |
| 2023-06-14 | $23.98 | $23.98 | $23.84 | $23.84 | $23.84 | 5,381 |
| 2023-06-13 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 13 |
| 2023-06-12 | $23.65 | $23.65 | $23.63 | $23.63 | $23.63 | 118 |
| 2023-06-09 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 87 |
| 2023-06-08 | $23.31 | $23.34 | $23.31 | $23.34 | $23.34 | 431 |
| 2023-06-07 | $23.23 | $23.26 | $23.14 | $23.20 | $23.20 | 3,742 |
| 2023-06-06 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
| 2023-06-05 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
| 2023-06-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 31,307 |
| 2023-06-01 | $23.00 | $23.08 | $23.00 | $23.08 | $23.08 | 31,307 |
| 2023-05-31 | $22.74 | $22.91 | $22.74 | $22.87 | $22.87 | 497 |
| 2023-05-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2023-05-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 6 |
| 2023-05-25 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 1,710 |
| 2023-05-24 | $22.48 | $22.49 | $22.46 | $22.46 | $22.46 | 1,710 |
| 2023-05-23 | $22.84 | $22.84 | $22.66 | $22.66 | $22.66 | 270 |
| 2023-05-22 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 5 |
| 2023-05-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2023-05-18 | $22.87 | $22.98 | $22.85 | $22.98 | $22.98 | 2,373 |
| 2023-05-17 | $22.71 | $22.71 | $22.70 | $22.70 | $22.70 | 101 |
| 2023-05-16 | $22.60 | $22.60 | $22.57 | $22.57 | $22.57 | 811 |
| 2023-05-15 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 34 |
| 2023-05-12 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1 |
| 2023-05-11 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 13 |
| 2023-05-10 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 796 |
| 2023-05-09 | $22.56 | $22.56 | $22.51 | $22.51 | $22.51 | 796 |
| 2023-05-08 | $22.57 | $22.59 | $22.57 | $22.59 | $22.59 | 102 |
| 2023-05-05 | $22.58 | $22.67 | $22.58 | $22.67 | $22.67 | 100 |
| 2023-05-04 | $22.43 | $22.43 | $22.38 | $22.38 | $22.38 | 200 |
| 2023-05-03 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2023-05-02 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 101 |
| 2023-05-01 | $22.95 | $22.95 | $22.92 | $22.92 | $22.92 | 101 |
| 2023-04-28 | $22.79 | $22.83 | $22.79 | $22.83 | $22.83 | 284 |
| 2023-04-27 | $22.34 | $22.61 | $22.34 | $22.61 | $22.61 | 3,357 |
| 2023-04-26 | $22.24 | $22.24 | $22.23 | $22.23 | $22.23 | 100 |
| 2023-04-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2023-04-24 | $22.81 | $22.86 | $22.81 | $22.86 | $22.86 | 143 |
| 2023-04-21 | $22.82 | $22.82 | $22.80 | $22.80 | $22.80 | 6,871 |
| 2023-04-20 | $22.75 | $22.75 | $22.73 | $22.73 | $22.73 | 242 |
| 2023-04-19 | $22.72 | $22.72 | $22.71 | $22.71 | $22.71 | 106 |
| 2023-04-18 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 77 |
| 2023-04-17 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 1 |
| 2023-04-14 | $22.64 | $22.69 | $22.64 | $22.69 | $22.69 | 634 |
| 2023-04-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 1 |
| 2023-04-12 | $22.53 | $22.53 | $22.39 | $22.39 | $22.39 | 471 |
| 2023-04-11 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 146 |
| 2023-04-10 | $22.23 | $22.40 | $22.23 | $22.37 | $22.37 | 3,282 |
| 2023-04-06 | $22.29 | $22.36 | $22.29 | $22.35 | $22.35 | 4,762 |
| 2023-04-05 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 1,106 |
| 2023-04-04 | $22.55 | $22.55 | $22.40 | $22.40 | $22.40 | 1,106 |
| 2023-04-03 | $22.75 | $22.75 | $22.51 | $22.55 | $22.55 | 1,182 |
| 2023-03-31 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 44 |
| 2023-03-30 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 44 |
| 2023-03-29 | $22.02 | $22.07 | $22.02 | $22.07 | $22.07 | 396 |
| 2023-03-28 | $21.75 | $21.83 | $21.75 | $21.81 | $21.81 | 3,794 |
| 2023-03-27 | $21.93 | $21.93 | $21.85 | $21.85 | $21.85 | 200 |
| 2023-03-24 | $21.77 | $21.81 | $21.77 | $21.81 | $21.81 | 353 |
| 2023-03-23 | $21.86 | $21.86 | $21.71 | $21.71 | $21.71 | 514 |
| 2023-03-22 | $21.82 | $21.85 | $21.49 | $21.49 | $21.49 | 1,381 |
| 2023-03-21 | $21.70 | $21.77 | $21.70 | $21.77 | $21.77 | 435 |
| 2023-03-20 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 2 |
| 2023-03-17 | $21.33 | $21.36 | $21.33 | $21.34 | $21.34 | 1,570 |
| 2023-03-16 | $21.39 | $21.49 | $21.39 | $21.49 | $21.49 | 100 |
| 2023-03-15 | $21.15 | $21.15 | $21.12 | $21.12 | $21.12 | 158 |
| 2023-03-14 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 35 |
| 2023-03-13 | $21.08 | $21.08 | $20.92 | $20.92 | $20.92 | 1,827 |
| 2023-03-10 | $20.94 | $20.94 | $20.86 | $20.86 | $20.86 | 270 |
| 2023-03-09 | $21.41 | $21.41 | $21.20 | $21.20 | $21.20 | 478 |
| 2023-03-08 | $21.40 | $21.44 | $21.36 | $21.44 | $21.44 | 1,136 |
| 2023-03-07 | $21.46 | $21.46 | $21.41 | $21.41 | $21.41 | 100 |
| 2023-03-06 | $21.76 | $21.78 | $21.67 | $21.67 | $21.67 | 2,874 |
| 2023-03-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 395 |
| 2023-03-02 | $21.18 | $21.35 | $21.18 | $21.35 | $21.35 | 395 |
| 2023-03-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 201 |
| 2023-02-28 | $21.31 | $21.31 | $21.24 | $21.24 | $21.24 | 201 |
| 2023-02-27 | $21.28 | $21.28 | $21.23 | $21.24 | $21.24 | 842 |
| 2023-02-24 | $21.17 | $21.17 | $21.10 | $21.17 | $21.17 | 725 |
| 2023-02-23 | $21.53 | $21.53 | $21.37 | $21.49 | $21.49 | 361 |
| 2023-02-22 | $21.49 | $21.49 | $21.39 | $21.39 | $21.39 | 5,500 |
| 2023-02-21 | $21.53 | $21.54 | $21.39 | $21.39 | $21.39 | 1,936 |
| 2023-02-17 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 1,717 |
| 2023-02-16 | $22.09 | $22.16 | $21.94 | $21.94 | $21.94 | 1,717 |
| 2023-02-15 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 35 |
| 2023-02-14 | $22.05 | $22.17 | $21.88 | $22.09 | $22.09 | 6,177 |
| 2023-02-13 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 47 |
| 2023-02-10 | $21.78 | $21.82 | $21.76 | $21.82 | $21.82 | 1,881 |
| 2023-02-09 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 94 |
| 2023-02-08 | $22.02 | $22.02 | $21.95 | $21.95 | $21.95 | 5,668 |
| 2023-02-07 | $22.09 | $22.26 | $22.09 | $22.26 | $22.26 | 586 |
| 2023-02-06 | $21.94 | $21.97 | $21.94 | $21.97 | $21.97 | 1,022 |
| 2023-02-03 | $22.29 | $22.29 | $22.14 | $22.14 | $22.14 | 1,983 |
| 2023-02-02 | $22.28 | $22.30 | $22.18 | $22.28 | $22.28 | 1,002 |
| 2023-02-01 | $21.75 | $22.22 | $21.72 | $22.09 | $22.09 | 16,303 |
| 2023-01-31 | $21.66 | $21.73 | $21.66 | $21.73 | $21.73 | 101 |
| 2023-01-30 | $21.61 | $21.61 | $21.46 | $21.46 | $21.46 | 305 |
| 2023-01-27 | $21.83 | $21.83 | $21.77 | $21.77 | $21.77 | 15,131 |
| 2023-01-26 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 699 |
| 2023-01-25 | $21.33 | $21.66 | $21.33 | $21.66 | $21.66 | 699 |
| 2023-01-24 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 70 |
| 2023-01-23 | $21.75 | $21.76 | $21.75 | $21.76 | $21.76 | 882 |
| 2023-01-20 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 16 |
| 2023-01-19 | $21.25 | $21.25 | $21.12 | $21.12 | $21.12 | 883 |
| 2023-01-18 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-01-17 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-01-13 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 46 |
| 2023-01-12 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 1 |
| 2023-01-11 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 5 |
| 2023-01-10 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 96 |
| 2023-01-09 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-01-06 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 17 |
| 2023-01-05 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 17 |
| 2023-01-04 | $20.59 | $20.70 | $20.59 | $20.70 | $20.70 | 119 |
| 2023-01-03 | $20.53 | $20.62 | $20.53 | $20.62 | $20.62 | 3,607 |
| 2022-12-30 | $20.60 | $20.73 | $20.60 | $20.73 | $20.73 | 203 |
| 2022-12-29 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 2 |
| 2022-12-28 | $20.71 | $20.71 | $20.46 | $20.46 | $20.46 | 281 |
| 2022-12-27 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2022-12-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 413 |
| 2022-12-22 | $20.83 | $20.86 | $20.83 | $20.86 | $20.86 | 413 |
| 2022-12-21 | $21.12 | $21.14 | $21.12 | $21.14 | $21.14 | 10,407 |
| 2022-12-20 | $20.84 | $20.85 | $20.84 | $20.85 | $20.85 | 1,700 |
| 2022-12-19 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 16 |
| 2022-12-16 | $20.92 | $21.01 | $20.92 | $21.01 | $21.01 | 933 |
| 2022-12-15 | $21.24 | $21.24 | $21.17 | $21.17 | $21.17 | 202 |
| 2022-12-14 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 77 |
| 2022-12-13 | $21.70 | $21.73 | $21.70 | $21.71 | $21.71 | 1,629 |
| 2022-12-12 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 2 |
| 2022-12-09 | $21.38 | $21.38 | $21.19 | $21.19 | $21.19 | 257 |
| 2022-12-08 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 2 |
| 2022-12-07 | $21.21 | $21.27 | $21.21 | $21.27 | $21.27 | 76,909 |
| 2022-12-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 5 |
| 2022-12-05 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 1 |
| 2022-12-02 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 26 |
| 2022-12-01 | $21.98 | $22.01 | $21.98 | $22.01 | $22.01 | 499 |
| 2022-11-30 | $21.64 | $21.82 | $21.64 | $21.82 | $21.82 | 163 |
| 2022-11-29 | $21.14 | $21.19 | $21.14 | $21.19 | $21.18 | 233 |
| 2022-11-28 | $21.27 | $21.27 | $21.27 | $21.27 | $21.26 | 206 |
| 2022-11-25 | $21.56 | $21.56 | $21.51 | $21.51 | $21.50 | 206 |
| 2022-11-23 | $21.53 | $21.53 | $21.53 | $21.53 | $21.52 | 96 |
| 2022-11-22 | $21.43 | $21.43 | $21.43 | $21.43 | $21.42 | 0 |
| 2022-11-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.13 | 765 |
| 2022-11-18 | $21.25 | $21.25 | $21.24 | $21.24 | $21.23 | 765 |
| 2022-11-17 | $21.02 | $21.20 | $21.02 | $21.20 | $21.19 | 727 |
| 2022-11-16 | $21.28 | $21.28 | $21.28 | $21.28 | $21.27 | 41 |
| 2022-11-15 | $21.45 | $21.45 | $21.44 | $21.44 | $21.44 | 115 |
| 2022-11-14 | $21.24 | $21.24 | $21.24 | $21.24 | $21.23 | 12 |
| 2022-11-11 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 12 |
| 2022-11-10 | $20.90 | $21.09 | $20.90 | $21.09 | $21.08 | 181 |
| 2022-11-09 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 6 |
| 2022-11-08 | $20.42 | $20.42 | $20.42 | $20.42 | $20.41 | 0 |
| 2022-11-07 | $19.93 | $20.20 | $19.93 | $20.20 | $20.19 | 230 |
| 2022-11-04 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 12 |
| 2022-11-03 | $19.67 | $19.67 | $19.67 | $19.67 | $19.66 | 30 |
| 2022-11-02 | $19.96 | $19.96 | $19.96 | $19.96 | $19.95 | 3 |
| 2022-11-01 | $20.54 | $20.54 | $20.50 | $20.50 | $20.50 | 172 |
| 2022-10-31 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 12 |
| 2022-10-28 | $20.44 | $20.53 | $20.44 | $20.53 | $20.53 | 2,706 |
| 2022-10-27 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 26 |
| 2022-10-26 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 25 |
| 2022-10-25 | $20.29 | $20.34 | $20.29 | $20.34 | $20.34 | 1,892 |
| 2022-10-24 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 100 |
| 2022-10-21 | $19.62 | $19.79 | $19.62 | $19.79 | $19.79 | 100 |
| 2022-10-20 | $19.41 | $19.41 | $19.34 | $19.34 | $19.34 | 200 |
| 2022-10-19 | $19.51 | $19.51 | $19.35 | $19.41 | $19.41 | 203 |
| 2022-10-18 | $19.48 | $19.57 | $19.47 | $19.57 | $19.57 | 262 |
| 2022-10-17 | $19.28 | $19.40 | $19.28 | $19.38 | $19.38 | 357 |
| 2022-10-14 | $19.03 | $19.03 | $18.92 | $18.92 | $18.92 | 2,308 |
| 2022-10-13 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 645 |
| 2022-10-12 | $19.07 | $19.07 | $19.01 | $19.01 | $19.01 | 645 |
| 2022-10-11 | $19.16 | $19.16 | $19.05 | $19.05 | $19.05 | 209 |
| 2022-10-10 | $19.24 | $19.27 | $19.24 | $19.27 | $19.27 | 2,203 |
| 2022-10-07 | $19.45 | $19.45 | $19.38 | $19.38 | $19.38 | 1,450 |
| 2022-10-06 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 2 |
| 2022-10-05 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 1 |
| 2022-10-04 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 77 |
| 2022-10-03 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 5 |
| 2022-09-30 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 12 |
| 2022-09-29 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 100 |
| 2022-09-28 | $19.11 | $19.33 | $19.11 | $19.33 | $19.33 | 15,310 |
| 2022-09-27 | $18.89 | $18.96 | $18.89 | $18.96 | $18.96 | 103 |
| 2022-09-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 53 |
| 2022-09-23 | $18.95 | $19.09 | $18.94 | $19.09 | $19.09 | 1,114 |
| 2022-09-22 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 18,975 |
| 2022-09-21 | $19.72 | $19.72 | $19.55 | $19.55 | $19.55 | 18,975 |
| 2022-09-20 | $19.78 | $19.83 | $19.78 | $19.83 | $19.83 | 2,575 |
| 2022-09-19 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 25 |
| 2022-09-16 | $19.78 | $19.99 | $19.78 | $19.99 | $19.99 | 3,153 |
| 2022-09-15 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 3 |
| 2022-09-14 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 42 |
| 2022-09-13 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 316 |
| 2022-09-12 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 68 |
| 2022-09-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 114 |
| 2022-09-08 | $20.39 | $20.68 | $20.39 | $20.68 | $20.68 | 882 |
| 2022-09-07 | $20.23 | $20.40 | $20.23 | $20.40 | $20.40 | 577 |
| 2022-09-06 | $20.28 | $20.28 | $20.07 | $20.07 | $20.07 | 1,100 |
| 2022-09-02 | $20.39 | $20.39 | $20.18 | $20.18 | $20.18 | 348 |
| 2022-09-01 | $20.13 | $20.37 | $20.13 | $20.37 | $20.37 | 100 |
| 2022-08-31 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 9 |
| 2022-08-30 | $20.69 | $20.69 | $20.49 | $20.57 | $20.57 | 1,615 |
| 2022-08-29 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-08-26 | $21.22 | $21.22 | $20.99 | $20.99 | $20.99 | 138 |
| 2022-08-25 | $21.53 | $21.66 | $21.53 | $21.66 | $21.66 | 200 |
| 2022-08-24 | $21.40 | $21.45 | $21.36 | $21.39 | $21.39 | 10,602 |
| 2022-08-23 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 25 |
| 2022-08-22 | $21.51 | $21.51 | $21.36 | $21.41 | $21.41 | 2,723 |
| 2022-08-19 | $21.87 | $21.89 | $21.83 | $21.83 | $21.83 | 832 |
| 2022-08-18 | $22.12 | $22.15 | $22.09 | $22.09 | $22.09 | 1,769 |
| 2022-08-17 | $22.18 | $22.18 | $22.09 | $22.09 | $22.09 | 472 |
| 2022-08-16 | $22.41 | $22.41 | $22.34 | $22.34 | $22.34 | 193 |
| 2022-08-15 | $22.25 | $22.45 | $22.24 | $22.43 | $22.43 | 2,717 |
| 2022-08-12 | $22.22 | $22.26 | $22.22 | $22.25 | $22.25 | 700 |
| 2022-08-11 | $22.11 | $22.11 | $21.94 | $21.94 | $21.94 | 2,910 |
| 2022-08-10 | $21.99 | $22.01 | $21.94 | $22.00 | $22.00 | 2,929 |
| 2022-08-09 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1,206 |
| 2022-08-08 | $21.89 | $21.89 | $21.87 | $21.87 | $21.87 | 981 |
| 2022-08-05 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1,921 |
| 2022-08-04 | $21.79 | $21.79 | $21.78 | $21.78 | $21.78 | 1,921 |
| 2022-08-03 | $21.69 | $21.77 | $21.69 | $21.77 | $21.77 | 100 |
| 2022-08-02 | $21.44 | $21.44 | $21.32 | $21.32 | $21.32 | 187 |
| 2022-08-01 | $21.50 | $21.50 | $21.37 | $21.37 | $21.37 | 138 |
| 2022-07-29 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 118 |
| 2022-07-28 | $21.00 | $21.23 | $21.00 | $21.23 | $21.23 | 308 |
| 2022-07-27 | $20.61 | $20.89 | $20.61 | $20.89 | $20.89 | 688 |
| 2022-07-26 | $20.30 | $20.30 | $20.24 | $20.24 | $20.24 | 8,266 |
| 2022-07-25 | $20.44 | $20.51 | $20.44 | $20.51 | $20.51 | 149 |
| 2022-07-22 | $20.81 | $20.81 | $20.56 | $20.56 | $20.56 | 1,547 |
| 2022-07-21 | $20.67 | $20.93 | $20.67 | $20.93 | $20.93 | 400 |
| 2022-07-20 | $20.65 | $20.75 | $20.57 | $20.69 | $20.69 | 42,126 |
| 2022-07-19 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 212 |
| 2022-07-18 | $20.18 | $20.23 | $19.84 | $19.84 | $19.84 | 2,158 |
| 2022-07-15 | $20.03 | $20.03 | $20.00 | $20.02 | $20.02 | 2,012 |
| 2022-07-14 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 4 |
| 2022-07-13 | $19.70 | $19.80 | $19.70 | $19.70 | $19.70 | 5,474 |
| 2022-07-12 | $19.82 | $19.83 | $19.82 | $19.83 | $19.83 | 114 |
| 2022-07-11 | $20.18 | $20.18 | $20.03 | $20.03 | $20.03 | 11,109 |
| 2022-07-08 | $20.20 | $20.48 | $20.20 | $20.40 | $20.40 | 6,015 |
| 2022-07-07 | $20.26 | $20.38 | $20.26 | $20.38 | $20.38 | 1,750 |
| 2022-07-06 | $20.02 | $20.02 | $20.00 | $20.00 | $20.00 | 1,848 |
| 2022-07-05 | $19.43 | $19.87 | $19.43 | $19.87 | $19.87 | 543 |
| 2022-07-01 | $19.35 | $19.66 | $19.35 | $19.62 | $19.62 | 5,786 |
| 2022-06-30 | $19.52 | $19.59 | $19.44 | $19.44 | $19.44 | 3,643 |
| 2022-06-29 | $19.69 | $19.69 | $19.68 | $19.68 | $19.68 | 641 |
| 2022-06-28 | $20.07 | $20.07 | $19.60 | $19.60 | $19.60 | 215 |
| 2022-06-27 | $20.31 | $20.31 | $20.13 | $20.13 | $20.13 | 741 |
| 2022-06-24 | $20.06 | $20.28 | $20.06 | $20.28 | $20.28 | 548 |
| 2022-06-23 | $19.53 | $19.68 | $19.53 | $19.68 | $19.68 | 2,327 |
| 2022-06-22 | $19.39 | $19.39 | $19.28 | $19.28 | $19.28 | 1,982 |
| 2022-06-21 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 11 |
| 2022-06-17 | $18.83 | $18.96 | $18.83 | $18.83 | $18.83 | 20,794 |
| 2022-06-16 | $18.70 | $18.70 | $18.63 | $18.63 | $18.63 | 142 |
| 2022-06-15 | $19.23 | $19.36 | $19.23 | $19.29 | $19.29 | 3,080 |
| 2022-06-14 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 10,267 |
| 2022-06-13 | $19.14 | $19.14 | $18.99 | $18.99 | $18.99 | 10,267 |
| 2022-06-10 | $19.82 | $19.83 | $19.79 | $19.81 | $19.81 | 10,663 |
| 2022-06-09 | $20.83 | $20.83 | $20.40 | $20.40 | $20.40 | 307 |
| 2022-06-08 | $21.11 | $21.14 | $20.90 | $20.90 | $20.90 | 1,588 |
| 2022-06-07 | $20.91 | $21.09 | $20.91 | $21.09 | $21.09 | 825 |
| 2022-06-06 | $21.00 | $21.00 | $20.90 | $20.90 | $20.90 | 521 |
| 2022-06-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 6 |
| 2022-06-02 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 35 |
| 2022-06-01 | $20.79 | $20.79 | $20.71 | $20.71 | $20.71 | 1,328 |
| 2022-05-31 | $21.05 | $21.05 | $20.93 | $20.93 | $20.93 | 4,915 |
| 2022-05-27 | $20.95 | $21.13 | $20.95 | $21.13 | $21.13 | 893 |
| 2022-05-26 | $20.48 | $20.60 | $20.48 | $20.60 | $20.60 | 7,741 |
| 2022-05-25 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 1 |
| 2022-05-24 | $19.75 | $19.85 | $19.75 | $19.85 | $19.85 | 5,269 |
| 2022-05-23 | $19.77 | $20.21 | $19.77 | $20.21 | $20.21 | 1,679 |
| 2022-05-20 | $19.70 | $19.95 | $19.68 | $19.95 | $19.95 | 213 |
| 2022-05-19 | $20.00 | $20.00 | $19.83 | $19.83 | $19.83 | 107 |
| 2022-05-18 | $20.26 | $20.26 | $19.80 | $19.80 | $19.80 | 1,430 |
| 2022-05-17 | $20.82 | $20.90 | $20.82 | $20.90 | $20.90 | 2,063 |
| 2022-05-16 | $20.56 | $20.61 | $20.51 | $20.51 | $20.51 | 238 |
| 2022-05-13 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 25 |
| 2022-05-12 | $20.02 | $20.02 | $19.79 | $20.02 | $20.02 | 2,728 |
| 2022-05-11 | $20.39 | $20.39 | $19.92 | $19.92 | $19.92 | 213 |
| 2022-05-10 | $20.16 | $20.41 | $20.16 | $20.41 | $20.41 | 1,128 |
| 2022-05-09 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 501 |
| 2022-05-06 | $20.94 | $21.30 | $20.94 | $21.03 | $21.03 | 501 |
| 2022-05-05 | $21.87 | $21.87 | $21.34 | $21.37 | $21.37 | 1,114 |
| 2022-05-04 | $21.48 | $22.45 | $21.46 | $22.45 | $22.45 | 1,831 |
| 2022-05-03 | $21.74 | $21.86 | $21.74 | $21.74 | $21.74 | 6,591 |
| 2022-05-02 | $21.49 | $21.71 | $21.49 | $21.71 | $21.71 | 263 |
| 2022-04-29 | $21.95 | $21.95 | $21.50 | $21.50 | $21.50 | 2,343 |
| 2022-04-28 | $21.83 | $22.17 | $21.83 | $22.17 | $22.17 | 7,000 |
| 2022-04-27 | $21.78 | $21.78 | $21.54 | $21.54 | $21.54 | 952 |
| 2022-04-26 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 5 |
| 2022-04-25 | $21.88 | $22.10 | $21.88 | $22.10 | $22.10 | 293 |
| 2022-04-22 | $22.38 | $22.38 | $22.16 | $22.16 | $22.16 | 107 |
| 2022-04-21 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2022-04-20 | $23.46 | $23.53 | $23.38 | $23.38 | $23.38 | 4,527 |
| 2022-04-19 | $23.35 | $23.37 | $23.35 | $23.37 | $23.37 | 1,648 |
| 2022-04-18 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 111 |
| 2022-04-14 | $23.14 | $23.39 | $23.14 | $23.39 | $23.39 | 2,332 |
| 2022-04-13 | $23.17 | $23.30 | $23.17 | $23.30 | $23.30 | 1,832 |
| 2022-04-12 | $23.28 | $23.28 | $22.90 | $22.90 | $22.90 | 422 |
| 2022-04-11 | $23.10 | $23.10 | $22.99 | $22.99 | $22.99 | 188 |
| 2022-04-08 | $23.65 | $23.65 | $23.44 | $23.44 | $23.44 | 7,175 |
| 2022-04-07 | $23.41 | $23.61 | $23.40 | $23.61 | $23.61 | 2,936 |
| 2022-04-06 | $23.30 | $23.42 | $23.26 | $23.42 | $23.42 | 2,280 |
| 2022-04-05 | $23.85 | $23.85 | $23.70 | $23.70 | $23.70 | 5,340 |
| 2022-04-04 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 100 |
| 2022-04-01 | $23.63 | $23.71 | $23.63 | $23.71 | $23.71 | 100 |
| 2022-03-31 | $23.96 | $23.96 | $23.66 | $23.66 | $23.66 | 102 |
| 2022-03-30 | $23.96 | $23.96 | $23.94 | $23.94 | $23.94 | 196 |
| 2022-03-29 | $23.96 | $24.10 | $23.96 | $24.10 | $24.10 | 7,047 |
| 2022-03-28 | $23.39 | $23.60 | $23.39 | $23.60 | $23.60 | 1,587 |
| 2022-03-25 | $23.26 | $23.29 | $23.26 | $23.29 | $23.29 | 1,104 |
| 2022-03-24 | $23.15 | $23.28 | $23.15 | $23.28 | $23.28 | 4,311 |
| 2022-03-23 | $23.21 | $23.24 | $22.98 | $22.98 | $22.98 | 3,684 |
| 2022-03-22 | $23.54 | $23.54 | $23.48 | $23.50 | $23.50 | 201 |
| 2022-03-21 | $23.29 | $23.29 | $23.13 | $23.17 | $23.17 | 1,919 |
| 2022-03-18 | $23.15 | $23.39 | $23.15 | $23.39 | $23.39 | 4,181 |
| 2022-03-17 | $22.75 | $22.96 | $22.75 | $22.96 | $22.96 | 677 |
| 2022-03-16 | $22.17 | $22.62 | $22.17 | $22.62 | $22.62 | 203 |
| 2022-03-15 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 5,003 |
| 2022-03-14 | $21.74 | $21.74 | $21.49 | $21.49 | $21.49 | 5,003 |
| 2022-03-11 | $21.98 | $21.98 | $21.79 | $21.79 | $21.79 | 100 |
| 2022-03-10 | $21.94 | $22.29 | $21.94 | $22.26 | $22.26 | 22,766 |
| 2022-03-09 | $22.33 | $22.42 | $22.33 | $22.38 | $22.38 | 7,190 |
| 2022-03-08 | $22.17 | $22.17 | $21.72 | $21.72 | $21.72 | 189 |
| 2022-03-07 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 1,705 |
| 2022-03-04 | $22.59 | $22.75 | $22.59 | $22.75 | $22.75 | 1,705 |
| 2022-03-03 | $22.87 | $23.06 | $22.87 | $22.90 | $22.90 | 486 |
| 2022-03-02 | $23.14 | $23.17 | $23.14 | $23.17 | $23.17 | 301 |
| 2022-03-01 | $22.83 | $22.83 | $22.76 | $22.76 | $22.76 | 100 |
| 2022-02-28 | $22.87 | $22.96 | $22.79 | $22.96 | $22.96 | 953 |
| 2022-02-25 | $22.83 | $22.99 | $22.83 | $22.99 | $22.99 | 7,478 |
| 2022-02-24 | $21.98 | $22.58 | $21.98 | $22.58 | $22.58 | 2,937 |
| 2022-02-23 | $22.25 | $22.25 | $21.98 | $21.98 | $21.98 | 298 |
| 2022-02-22 | $22.45 | $22.62 | $22.36 | $22.36 | $22.36 | 3,288 |
| 2022-02-18 | $22.66 | $22.73 | $22.61 | $22.61 | $22.61 | 9,911 |
| 2022-02-17 | $23.19 | $23.19 | $22.83 | $22.83 | $22.83 | 3,968 |
| 2022-02-16 | $23.25 | $23.52 | $23.20 | $23.46 | $23.46 | 10,839 |
| 2022-02-15 | $23.33 | $23.44 | $23.33 | $23.44 | $23.44 | 1,363 |
| 2022-02-14 | $23.25 | $23.25 | $22.87 | $23.09 | $23.09 | 8,466 |
| 2022-02-11 | $23.53 | $23.53 | $23.27 | $23.27 | $23.27 | 214 |
| 2022-02-10 | $24.19 | $24.21 | $23.81 | $23.81 | $23.81 | 975 |
| 2022-02-09 | $24.30 | $24.34 | $24.30 | $24.34 | $24.34 | 228 |
| 2022-02-08 | $23.86 | $23.89 | $23.86 | $23.89 | $23.89 | 526 |
| 2022-02-07 | $23.73 | $23.73 | $23.68 | $23.68 | $23.68 | 2,198 |
| 2022-02-04 | $23.96 | $23.96 | $23.93 | $23.93 | $23.93 | 5,472 |
| 2022-02-03 | $24.35 | $24.36 | $24.02 | $24.02 | $24.02 | 987 |
| 2022-02-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1 |
| 2022-02-01 | $24.39 | $24.58 | $24.34 | $24.58 | $24.58 | 2,104 |
| 2022-01-31 | $23.95 | $24.29 | $23.90 | $24.29 | $24.29 | 1,404 |
| 2022-01-28 | $23.32 | $23.64 | $23.32 | $23.64 | $23.64 | 4,501 |
| 2022-01-27 | $23.56 | $23.56 | $23.07 | $23.07 | $23.07 | 1,493 |
| 2022-01-26 | $23.73 | $23.84 | $23.16 | $23.16 | $23.16 | 5,321 |
| 2022-01-25 | $23.43 | $23.43 | $23.32 | $23.38 | $23.38 | 11,689 |
| 2022-01-24 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1,393 |
| 2022-01-21 | $24.02 | $24.02 | $23.53 | $23.53 | $23.53 | 3,769 |
| 2022-01-20 | $24.66 | $24.66 | $23.87 | $23.87 | $23.87 | 3,506 |
| 2022-01-19 | $24.60 | $24.60 | $24.25 | $24.25 | $24.25 | 100 |
| 2022-01-18 | $24.52 | $24.52 | $24.37 | $24.37 | $24.37 | 3,547 |
| 2022-01-14 | $24.82 | $24.93 | $24.81 | $24.93 | $24.93 | 831 |
| 2022-01-13 | $25.64 | $25.65 | $25.20 | $25.20 | $25.20 | 1,215 |
| 2022-01-12 | $25.92 | $25.92 | $25.71 | $25.71 | $25.71 | 254 |
| 2022-01-11 | $25.56 | $25.66 | $25.55 | $25.66 | $25.66 | 5,141 |
| 2022-01-10 | $24.99 | $25.39 | $24.90 | $25.39 | $25.39 | 1,106 |
| 2022-01-07 | $25.60 | $25.72 | $25.58 | $25.58 | $25.58 | 2,825 |
| 2022-01-06 | $26.17 | $26.17 | $26.04 | $26.04 | $26.04 | 3,942 |
| 2022-01-05 | $26.73 | $26.75 | $26.09 | $26.09 | $26.09 | 9,967 |
| 2022-01-04 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 62 |
| 2022-01-03 | $26.98 | $27.08 | $26.95 | $27.06 | $27.06 | 5,223 |
| 2021-12-31 | $27.33 | $27.33 | $27.27 | $27.27 | $27.27 | 5,860 |
| 2021-12-30 | $27.44 | $27.55 | $27.35 | $27.35 | $27.35 | 12,029 |
| 2021-12-29 | $27.38 | $27.41 | $27.35 | $27.41 | $27.41 | 2,725 |
| 2021-12-28 | $27.47 | $27.47 | $27.31 | $27.31 | $27.31 | 5,250 |
| 2021-12-27 | $27.21 | $27.42 | $27.21 | $27.42 | $27.42 | 2,736 |
| 2021-12-23 | $26.92 | $27.05 | $26.92 | $27.05 | $27.05 | 3,906 |
| 2021-12-22 | $26.66 | $26.85 | $26.66 | $26.85 | $26.85 | 6,593 |
| 2021-12-21 | $26.33 | $26.52 | $26.33 | $26.52 | $26.52 | 14,113 |
| 2021-12-20 | $25.99 | $26.02 | $25.98 | $26.02 | $26.02 | 235 |
| 2021-12-17 | $26.42 | $26.42 | $26.40 | $26.40 | $26.40 | 13,605 |
| 2021-12-16 | $26.79 | $26.79 | $26.42 | $26.51 | $26.51 | 56,739 |
| 2021-12-15 | $26.44 | $26.95 | $26.44 | $26.95 | $26.95 | 3,566 |
| 2021-12-14 | $26.41 | $26.52 | $26.41 | $26.52 | $26.52 | 18,883 |
| 2021-12-13 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 10 |
| 2021-12-10 | $26.99 | $27.14 | $26.99 | $27.14 | $27.14 | 13,449 |
| 2021-12-09 | $27.15 | $27.17 | $26.95 | $26.95 | $26.95 | 9,852 |
| 2021-12-08 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 11 |
| 2021-12-07 | $27.21 | $27.21 | $27.13 | $27.13 | $27.13 | 4,633 |
| 2021-12-06 | $26.45 | $26.52 | $26.45 | $26.52 | $26.52 | 12,568 |
| 2021-12-03 | $26.30 | $26.37 | $26.30 | $26.37 | $26.37 | 13,421 |
| 2021-12-02 | $26.66 | $26.75 | $26.66 | $26.74 | $26.74 | 31,257 |
| 2021-12-01 | $26.51 | $26.51 | $26.47 | $26.49 | $26.49 | 1,486 |
| 2021-11-30 | $27.11 | $27.11 | $26.84 | $26.84 | $26.84 | 1,295 |
| 2021-11-29 | $27.53 | $27.54 | $27.53 | $27.53 | $27.53 | 1,646 |
| 2021-11-26 | $27.23 | $27.23 | $27.14 | $27.14 | $27.14 | 227 |
| 2021-11-24 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 6 |
| 2021-11-23 | $27.31 | $27.50 | $27.31 | $27.50 | $27.50 | 1,850 |
| 2021-11-22 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 36 |
| 2021-11-19 | $28.24 | $28.26 | $28.09 | $28.09 | $28.09 | 21,894 |
| 2021-11-18 | $28.09 | $28.09 | $28.04 | $28.04 | $28.04 | 17,771 |
| 2021-11-17 | $28.10 | $28.11 | $28.10 | $28.11 | $28.11 | 6,039 |
| 2021-11-16 | $28.04 | $28.22 | $28.04 | $28.22 | $28.22 | 197 |
| 2021-11-15 | $27.96 | $27.96 | $27.89 | $27.89 | $27.89 | 30,946 |
| 2021-11-12 | $27.88 | $27.88 | $27.85 | $27.85 | $27.85 | 293 |
| 2021-11-11 | $27.49 | $27.49 | $27.47 | $27.47 | $27.47 | 984 |
| 2021-11-10 | $27.76 | $27.76 | $27.57 | $27.57 | $27.57 | 5,727 |
| 2021-11-09 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 75 |
| 2021-11-08 | $27.82 | $27.86 | $27.82 | $27.86 | $27.86 | 6,287 |
| 2021-11-05 | $27.97 | $27.97 | $27.94 | $27.94 | $27.94 | 2,047 |
| 2021-11-04 | $28.03 | $28.03 | $28.00 | $28.00 | $28.00 | 12,616 |
| 2021-11-03 | $27.48 | $27.71 | $27.48 | $27.71 | $27.71 | 401 |
| 2021-11-02 | $27.41 | $27.41 | $27.37 | $27.37 | $27.37 | 16,422 |
| 2021-11-01 | $27.28 | $27.28 | $27.13 | $27.16 | $27.16 | 7,463 |
| 2021-10-29 | $27.22 | $27.25 | $27.14 | $27.25 | $27.25 | 2,240 |
| 2021-10-28 | $26.92 | $26.96 | $26.88 | $26.92 | $26.92 | 1,506 |
| 2021-10-27 | $26.88 | $26.94 | $26.75 | $26.75 | $26.75 | 568 |
| 2021-10-26 | $27.06 | $27.06 | $26.90 | $26.96 | $26.96 | 4,188 |
| 2021-10-25 | $27.01 | $27.01 | $26.95 | $26.95 | $26.95 | 2,330 |
| 2021-10-22 | $26.79 | $26.82 | $26.79 | $26.82 | $26.82 | 258 |
| 2021-10-21 | $26.65 | $26.75 | $26.64 | $26.75 | $26.75 | 3,535 |
| 2021-10-20 | $26.48 | $26.48 | $26.44 | $26.47 | $26.47 | 1,173 |
| 2021-10-19 | $26.43 | $26.49 | $26.43 | $26.46 | $26.46 | 4,254 |
| 2021-10-18 | $26.07 | $26.09 | $26.04 | $26.04 | $26.04 | 7,142 |
| 2021-10-15 | $25.89 | $25.93 | $25.87 | $25.87 | $25.87 | 1,562 |
| 2021-10-14 | $25.67 | $25.70 | $25.67 | $25.70 | $25.70 | 1,131 |
| 2021-10-13 | $25.13 | $25.21 | $25.12 | $25.21 | $25.21 | 858 |
| 2021-10-12 | $25.00 | $25.04 | $24.95 | $24.95 | $24.95 | 1,251 |
| 2021-10-11 | $25.16 | $25.16 | $24.93 | $24.93 | $24.93 | 217 |
| 2021-10-08 | $25.22 | $25.22 | $25.10 | $25.10 | $25.10 | 318 |
| 2021-10-07 | $25.42 | $25.43 | $25.21 | $25.21 | $25.21 | 4,731 |
| 2021-10-06 | $24.84 | $24.95 | $24.84 | $24.95 | $24.95 | 3,371 |
| 2021-10-05 | $25.07 | $25.07 | $24.92 | $24.92 | $24.92 | 1,491 |
| 2021-10-04 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 91 |
| 2021-10-01 | $24.74 | $25.26 | $24.74 | $25.11 | $25.11 | 348 |
| 2021-09-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 7,870 |
| 2021-09-29 | $25.32 | $25.32 | $25.25 | $25.25 | $25.25 | 7,870 |
| 2021-09-28 | $25.35 | $25.35 | $25.29 | $25.29 | $25.29 | 8,126 |
| 2021-09-27 | $26.00 | $26.00 | $25.97 | $25.97 | $25.97 | 24,698 |
| 2021-09-24 | $26.44 | $26.44 | $26.25 | $26.28 | $26.28 | 12,260 |
| 2021-09-23 | $26.44 | $26.45 | $26.44 | $26.45 | $26.45 | 196 |
| 2021-09-22 | $26.19 | $26.19 | $26.11 | $26.12 | $26.12 | 13,133 |
| 2021-09-21 | $26.13 | $26.13 | $26.03 | $26.03 | $26.03 | 5,350 |
| 2021-09-20 | $26.14 | $26.14 | $25.97 | $26.06 | $26.06 | 5,705 |
| 2021-09-17 | $26.48 | $26.49 | $26.47 | $26.47 | $26.47 | 27,859 |
| 2021-09-16 | $26.87 | $26.87 | $26.50 | $26.65 | $26.65 | 7,914 |
| 2021-09-15 | $26.47 | $26.63 | $26.47 | $26.63 | $26.63 | 5,885 |
| 2021-09-14 | $26.47 | $26.47 | $26.39 | $26.39 | $26.39 | 15,863 |
| 2021-09-13 | $26.36 | $26.40 | $26.36 | $26.40 | $26.40 | 22,606 |
| 2021-09-10 | $26.73 | $26.73 | $26.56 | $26.56 | $26.56 | 515 |
| 2021-09-09 | $26.73 | $26.73 | $26.64 | $26.64 | $26.64 | 4,086 |
| 2021-09-08 | $26.60 | $26.60 | $26.56 | $26.60 | $26.60 | 6,916 |
| 2021-09-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1 |
| 2021-09-03 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 3 |
| 2021-09-02 | $26.74 | $26.75 | $26.68 | $26.73 | $26.73 | 975 |
| 2021-09-01 | $26.63 | $26.76 | $26.63 | $26.72 | $26.72 | 3,402 |
| 2021-08-31 | $26.63 | $26.68 | $26.63 | $26.68 | $26.68 | 306 |
| 2021-08-30 | $26.87 | $27.00 | $26.87 | $26.98 | $26.98 | 5,036 |
| 2021-08-27 | $26.77 | $26.80 | $26.72 | $26.77 | $26.77 | 2,430 |
| 2021-08-26 | $26.64 | $26.64 | $26.55 | $26.58 | $26.58 | 1,649 |
| 2021-08-25 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 4,504 |
| 2021-08-24 | $26.58 | $26.58 | $26.55 | $26.55 | $26.55 | 4,504 |
| 2021-08-23 | $26.54 | $26.57 | $26.47 | $26.47 | $26.47 | 7,884 |
| 2021-08-20 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 5 |
| 2021-08-19 | $26.02 | $26.09 | $26.01 | $26.03 | $26.03 | 3,036 |
| 2021-08-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 36 |
| 2021-08-17 | $26.08 | $26.10 | $26.08 | $26.10 | $26.10 | 388 |
| 2021-08-16 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 10 |
| 2021-08-13 | $26.24 | $26.25 | $26.23 | $26.25 | $26.25 | 905 |
| 2021-08-12 | $26.22 | $26.24 | $26.22 | $26.24 | $26.24 | 656 |
| 2021-08-11 | $26.28 | $26.28 | $26.15 | $26.23 | $26.23 | 22,002 |
| 2021-08-10 | $26.32 | $26.32 | $26.29 | $26.29 | $26.29 | 1,293 |
| 2021-08-09 | $26.43 | $26.43 | $26.38 | $26.38 | $26.38 | 2,508 |
| 2021-08-06 | $26.47 | $26.47 | $26.42 | $26.42 | $26.42 | 6,334 |
| 2021-08-05 | $26.40 | $26.48 | $26.40 | $26.48 | $26.48 | 9,342 |
| 2021-08-04 | $26.28 | $26.41 | $26.28 | $26.37 | $26.37 | 35,004 |
| 2021-08-03 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 9 |
| 2021-08-02 | $26.22 | $26.22 | $26.13 | $26.13 | $26.13 | 391 |
| 2021-07-30 | $26.24 | $26.24 | $26.17 | $26.17 | $26.17 | 11,709 |
| 2021-07-29 | $26.33 | $26.33 | $26.29 | $26.29 | $26.29 | 41,226 |
| 2021-07-28 | $26.13 | $26.13 | $26.12 | $26.12 | $26.12 | 110 |
| 2021-07-27 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 13 |
| 2021-07-26 | $26.29 | $26.29 | $26.26 | $26.26 | $26.26 | 609 |
| 2021-07-23 | $26.27 | $26.31 | $26.27 | $26.31 | $26.31 | 1,005 |
| 2021-07-22 | $25.91 | $25.96 | $25.91 | $25.96 | $25.95 | 14,230 |
| 2021-07-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 19,344 |
| 2021-07-20 | $25.78 | $25.78 | $25.76 | $25.76 | $25.76 | 19,344 |
| 2021-07-19 | $25.39 | $25.39 | $25.26 | $25.38 | $25.38 | 36,186 |
| 2021-07-16 | $25.58 | $25.60 | $25.58 | $25.60 | $25.60 | 130 |
| 2021-07-15 | $25.59 | $25.66 | $25.59 | $25.66 | $25.66 | 4,520 |
| 2021-07-14 | $25.86 | $25.86 | $25.82 | $25.83 | $25.83 | 5,878 |
| 2021-07-13 | $26.03 | $26.03 | $25.86 | $25.86 | $25.86 | 5,557 |
| 2021-07-12 | $26.00 | $26.01 | $26.00 | $26.01 | $26.01 | 220 |
| 2021-07-09 | $25.93 | $26.02 | $25.93 | $26.02 | $26.02 | 593 |
| 2021-07-08 | $25.80 | $25.82 | $25.77 | $25.77 | $25.77 | 13,685 |
| 2021-07-07 | $25.93 | $26.03 | $25.92 | $26.03 | $26.03 | 5,997 |
| 2021-07-06 | $25.76 | $25.89 | $25.76 | $25.89 | $25.89 | 10,419 |
| 2021-07-02 | $25.72 | $25.77 | $25.72 | $25.77 | $25.77 | 787 |
| 2021-07-01 | $25.57 | $25.60 | $25.57 | $25.60 | $25.60 | 8,517 |
| 2021-06-30 | $25.54 | $25.54 | $25.50 | $25.50 | $25.50 | 4,497 |
| 2021-06-29 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 2 |
| 2021-06-28 | $25.50 | $25.56 | $25.50 | $25.56 | $25.56 | 1,176 |
| 2021-06-25 | $25.29 | $25.35 | $25.29 | $25.35 | $25.35 | 1,580 |
| 2021-06-24 | $25.23 | $25.23 | $25.22 | $25.22 | $25.22 | 28,336 |
| 2021-06-23 | $25.17 | $25.17 | $25.10 | $25.10 | $25.10 | 1,679 |
| 2021-06-22 | $25.09 | $25.16 | $25.09 | $25.16 | $25.16 | 505 |
| 2021-06-21 | $24.95 | $24.95 | $24.94 | $24.94 | $24.94 | 8,957 |
| 2021-06-18 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 25,902 |
| 2021-06-17 | $24.72 | $24.80 | $24.72 | $24.80 | $24.80 | 3,046 |
| 2021-06-16 | $24.76 | $24.76 | $24.63 | $24.63 | $24.63 | 2,263 |
| 2021-06-15 | $24.76 | $24.76 | $24.75 | $24.75 | $24.75 | 19,125 |
| 2021-06-14 | $24.79 | $24.92 | $24.56 | $24.92 | $24.92 | 34,618 |
| 2021-06-11 | $24.77 | $24.84 | $24.77 | $24.84 | $24.84 | 1,412 |
| 2021-06-10 | $24.51 | $24.64 | $24.49 | $24.64 | $24.63 | 17,734 |
| 2021-06-09 | $24.50 | $24.50 | $24.43 | $24.43 | $24.43 | 2,525 |
| 2021-06-08 | $24.56 | $24.57 | $24.45 | $24.54 | $24.54 | 17,805 |
| 2021-06-07 | $24.43 | $24.48 | $24.43 | $24.48 | $24.48 | 7,239 |
| 2021-06-04 | $24.37 | $24.48 | $24.37 | $24.48 | $24.48 | 33,581 |
| 2021-06-03 | $24.22 | $24.22 | $24.19 | $24.19 | $24.19 | 7,628 |
| 2021-06-02 | $24.42 | $24.42 | $24.36 | $24.36 | $24.36 | 20,473 |
| 2021-06-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 10 |
| 2021-05-28 | $24.67 | $24.67 | $24.52 | $24.52 | $24.52 | 2,449 |
| 2021-05-27 | $24.54 | $24.54 | $24.44 | $24.44 | $24.44 | 11,216 |
| 2021-05-26 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 15,725 |
| 2021-05-25 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 20,146 |
| 2021-05-24 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 2 |
| 2021-05-21 | $24.17 | $24.17 | $24.14 | $24.14 | $24.13 | 5,301 |
| 2021-05-20 | $24.22 | $24.25 | $24.22 | $24.25 | $24.25 | 4,168 |
| 2021-05-19 | $23.72 | $23.84 | $23.72 | $23.84 | $23.84 | 6,326 |
| 2021-05-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 14 |
| 2021-05-17 | $24.15 | $24.15 | $24.14 | $24.14 | $24.14 | 4,177 |
| 2021-05-14 | $24.26 | $24.29 | $24.26 | $24.29 | $24.29 | 8,294 |
| 2021-05-13 | $23.81 | $23.85 | $23.81 | $23.85 | $23.85 | 31,461 |
| 2021-05-12 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 4 |
| 2021-05-11 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
ETC 6 Meridian Quality Growth ETF (SXQG) News Headlines
Recent ETC 6 Meridian Quality Growth ETF (SXQG) News
Similar Companies to ETC 6 Meridian Quality Growth ETF (SXQG) 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 | -- | -- | -- |