Esoterica NextG Economy ETF (WUGI) Exchange: BATS
Data as of April 25, 2024
$61.14 ($-1.36) -2.17%
Esoterica NextG Economy ETF - Daily Information
Click for more stock information on Esoterica NextG Economy ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $61.15 |
| Previous Close | $61.14 |
| High | $61.53 |
| Low | $61.02 |
| Adjusted Open | $61.15 |
| Previous Adjusted Close | $61.14 |
| Adjusted High | $61.53 |
| Adjusted Low | $61.02 |
About Esoterica NextG Economy ETF (WUGI)
Esoterica Thematic Trust Esoterica NextG Economy ETF
Invest in Esoterica NextG Economy ETF (WUGI)
Historical Stock Data for Esoterica NextG Economy ETF (WUGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $61.15 | $61.53 | $61.02 | $61.14 | $61.14 | 2,162 |
| 2024-04-11 | $61.58 | $62.49 | $61.58 | $62.49 | $62.49 | 1,235 |
| 2024-04-10 | $60.74 | $61.36 | $60.74 | $61.36 | $61.36 | 4,849 |
| 2024-04-09 | $60.80 | $61.43 | $60.80 | $61.43 | $61.43 | 9,444 |
| 2024-04-08 | $61.50 | $61.69 | $61.40 | $61.54 | $61.54 | 3,063 |
| 2024-04-05 | $61.14 | $61.81 | $61.14 | $61.62 | $61.62 | 650 |
| 2024-04-04 | $61.88 | $62.33 | $60.67 | $60.67 | $60.67 | 4,016 |
| 2024-04-03 | $61.24 | $61.95 | $61.24 | $61.61 | $61.61 | 9,363 |
| 2024-04-02 | $61.16 | $61.75 | $61.08 | $61.71 | $61.71 | 2,261 |
| 2024-04-01 | $62.39 | $62.83 | $61.85 | $62.23 | $62.23 | 2,251 |
| 2024-03-28 | $62.48 | $62.48 | $61.75 | $61.92 | $61.92 | 2,551 |
| 2024-03-27 | $62.52 | $62.53 | $61.53 | $61.98 | $61.98 | 4,707 |
| 2024-03-26 | $63.93 | $63.93 | $62.47 | $62.47 | $62.47 | 2,489 |
| 2024-03-25 | $63.07 | $63.29 | $62.70 | $62.94 | $62.94 | 17,098 |
| 2024-03-22 | $62.81 | $62.99 | $62.81 | $62.99 | $62.99 | 733 |
| 2024-03-21 | $63.64 | $63.64 | $62.51 | $62.56 | $62.56 | 3,137 |
| 2024-03-20 | $61.44 | $62.19 | $61.44 | $62.17 | $62.17 | 1,209 |
| 2024-03-19 | $60.65 | $61.58 | $58.44 | $61.49 | $61.49 | 6,322 |
| 2024-03-18 | $62.03 | $62.03 | $61.38 | $61.38 | $61.38 | 1,234 |
| 2024-03-15 | $61.29 | $61.29 | $60.90 | $60.90 | $60.90 | 1,397 |
| 2024-03-14 | $62.32 | $62.48 | $61.09 | $61.41 | $61.41 | 4,036 |
| 2024-03-13 | $63.00 | $63.00 | $62.10 | $62.51 | $62.51 | 5,683 |
| 2024-03-12 | $61.63 | $62.84 | $61.06 | $62.84 | $62.84 | 3,082 |
| 2024-03-11 | $61.39 | $61.55 | $60.54 | $60.83 | $60.83 | 6,301 |
| 2024-03-08 | $64.30 | $64.35 | $61.16 | $61.73 | $61.73 | 12,438 |
| 2024-03-07 | $62.39 | $63.56 | $62.39 | $63.39 | $63.39 | 6,549 |
| 2024-03-06 | $62.66 | $62.66 | $61.93 | $61.95 | $61.95 | 4,344 |
| 2024-03-05 | $61.81 | $61.81 | $60.54 | $60.93 | $60.93 | 4,470 |
| 2024-03-04 | $61.64 | $62.54 | $61.64 | $61.96 | $61.96 | 9,856 |
| 2024-03-01 | $60.89 | $61.78 | $60.73 | $61.64 | $61.64 | 12,865 |
| 2024-02-29 | $60.22 | $60.48 | $59.96 | $60.48 | $60.48 | 5,145 |
| 2024-02-28 | $62.25 | $62.25 | $59.63 | $60.06 | $60.06 | 41,252 |
| 2024-02-27 | $61.04 | $61.04 | $60.59 | $60.59 | $60.59 | 4,205 |
| 2024-02-26 | $60.81 | $60.96 | $60.38 | $60.72 | $60.72 | 10,682 |
| 2024-02-23 | $61.19 | $61.35 | $60.18 | $60.47 | $60.47 | 7,112 |
| 2024-02-22 | $58.31 | $60.47 | $58.31 | $60.44 | $60.44 | 31,537 |
| 2024-02-21 | $56.30 | $56.79 | $56.30 | $56.75 | $56.75 | 3,391 |
| 2024-02-20 | $58.54 | $58.54 | $56.84 | $57.41 | $57.41 | 5,795 |
| 2024-02-16 | $59.17 | $59.17 | $58.80 | $58.80 | $58.80 | 712 |
| 2024-02-15 | $59.97 | $59.97 | $59.01 | $59.17 | $59.17 | 8,092 |
| 2024-02-14 | $59.02 | $59.53 | $58.68 | $59.53 | $59.53 | 2,149 |
| 2024-02-13 | $58.21 | $58.77 | $57.57 | $58.05 | $58.05 | 40,214 |
| 2024-02-12 | $60.00 | $60.17 | $59.00 | $59.18 | $59.18 | 11,165 |
| 2024-02-09 | $58.49 | $59.58 | $58.49 | $59.52 | $59.52 | 5,860 |
| 2024-02-08 | $58.43 | $58.48 | $58.01 | $58.14 | $58.14 | 4,487 |
| 2024-02-07 | $57.51 | $57.79 | $56.80 | $57.75 | $57.75 | 4,148 |
| 2024-02-06 | $57.51 | $57.51 | $55.95 | $56.80 | $56.80 | 13,298 |
| 2024-02-05 | $57.00 | $57.05 | $56.49 | $57.05 | $57.05 | 56,959 |
| 2024-02-02 | $56.31 | $56.78 | $55.17 | $56.70 | $56.70 | 4,472 |
| 2024-02-01 | $55.45 | $55.45 | $54.62 | $55.17 | $55.17 | 1,639 |
| 2024-01-31 | $55.21 | $55.21 | $54.41 | $54.41 | $54.41 | 1,494 |
| 2024-01-30 | $55.90 | $55.90 | $55.45 | $55.60 | $55.60 | 3,017 |
| 2024-01-29 | $55.38 | $55.91 | $55.18 | $55.91 | $55.91 | 9,340 |
| 2024-01-26 | $55.15 | $55.47 | $54.77 | $55.07 | $55.07 | 20,964 |
| 2024-01-25 | $56.50 | $56.50 | $55.30 | $55.37 | $55.37 | 4,651 |
| 2024-01-24 | $55.91 | $56.51 | $55.49 | $55.62 | $55.62 | 23,045 |
| 2024-01-23 | $54.82 | $54.82 | $54.61 | $54.82 | $54.82 | 3,687 |
| 2024-01-22 | $55.26 | $55.26 | $54.45 | $54.56 | $54.56 | 21,407 |
| 2024-01-19 | $53.13 | $54.34 | $53.07 | $54.34 | $54.34 | 4,482 |
| 2024-01-18 | $52.93 | $52.93 | $52.75 | $52.82 | $52.82 | 2,074 |
| 2024-01-17 | $51.77 | $52.31 | $51.77 | $52.31 | $52.31 | 3,483 |
| 2024-01-16 | $52.52 | $52.63 | $52.22 | $52.63 | $52.63 | 3,200 |
| 2024-01-12 | $52.00 | $52.25 | $51.93 | $52.01 | $52.01 | 5,214 |
| 2024-01-11 | $52.00 | $52.22 | $51.56 | $52.22 | $52.22 | 915 |
| 2024-01-10 | $51.74 | $52.06 | $51.74 | $51.96 | $51.96 | 2,045 |
| 2024-01-09 | $50.98 | $51.52 | $50.98 | $51.52 | $51.52 | 2,022 |
| 2024-01-08 | $50.05 | $51.24 | $50.05 | $51.24 | $51.24 | 2,217 |
| 2024-01-05 | $49.85 | $50.02 | $49.63 | $49.63 | $49.63 | 3,141 |
| 2024-01-04 | $48.40 | $49.36 | $48.40 | $49.19 | $49.19 | 1,504 |
| 2024-01-03 | $49.26 | $49.33 | $49.01 | $49.23 | $49.23 | 5,199 |
| 2024-01-02 | $49.86 | $50.06 | $49.54 | $49.83 | $49.83 | 2,388 |
| 2023-12-29 | $51.65 | $51.82 | $51.27 | $51.27 | $51.27 | 1,329 |
| 2023-12-28 | $51.80 | $51.91 | $51.69 | $51.69 | $51.69 | 1,157 |
| 2023-12-27 | $51.31 | $51.62 | $51.31 | $51.41 | $51.41 | 1,244 |
| 2023-12-26 | $51.13 | $51.31 | $51.13 | $51.31 | $51.31 | 416 |
| 2023-12-22 | $50.97 | $50.97 | $50.73 | $50.76 | $50.76 | 1,081 |
| 2023-12-21 | $50.46 | $51.00 | $50.41 | $51.00 | $51.00 | 691 |
| 2023-12-20 | $50.40 | $51.24 | $50.04 | $50.04 | $50.04 | 2,087 |
| 2023-12-19 | $50.69 | $51.09 | $50.69 | $51.09 | $51.09 | 2,229 |
| 2023-12-18 | $50.59 | $51.07 | $50.59 | $50.98 | $50.98 | 756 |
| 2023-12-15 | $50.64 | $50.90 | $50.64 | $50.76 | $50.76 | 752 |
| 2023-12-14 | $49.72 | $50.43 | $49.72 | $50.18 | $50.18 | 2,928 |
| 2023-12-13 | $49.30 | $49.85 | $49.09 | $49.72 | $49.72 | 2,614 |
| 2023-12-12 | $48.01 | $49.13 | $48.01 | $49.13 | $49.13 | 1,799 |
| 2023-12-11 | $48.50 | $48.73 | $48.32 | $48.73 | $48.73 | 1,101 |
| 2023-12-08 | $48.30 | $48.59 | $48.30 | $48.51 | $48.51 | 845 |
| 2023-12-07 | $47.22 | $48.17 | $47.22 | $48.17 | $48.17 | 951 |
| 2023-12-06 | $48.04 | $48.04 | $47.22 | $47.22 | $47.22 | 681 |
| 2023-12-05 | $47.55 | $47.77 | $47.49 | $47.77 | $47.77 | 606 |
| 2023-12-04 | $47.52 | $47.54 | $47.15 | $47.54 | $47.54 | 3,073 |
| 2023-12-01 | $47.66 | $48.26 | $47.66 | $48.26 | $48.26 | 1,736 |
| 2023-11-30 | $49.07 | $49.07 | $48.30 | $48.41 | $48.41 | 2,605 |
| 2023-11-29 | $48.44 | $48.95 | $48.44 | $48.77 | $48.77 | 1,456 |
| 2023-11-28 | $48.13 | $48.47 | $48.13 | $48.41 | $48.41 | 3,197 |
| 2023-11-27 | $48.36 | $48.57 | $48.33 | $48.33 | $48.33 | 2,651 |
| 2023-11-24 | $48.25 | $48.28 | $48.18 | $48.28 | $48.28 | 437 |
| 2023-11-22 | $48.81 | $48.81 | $48.23 | $48.38 | $48.38 | 1,225 |
| 2023-11-21 | $48.24 | $48.36 | $48.14 | $48.33 | $48.33 | 2,243 |
| 2023-11-20 | $48.50 | $48.86 | $48.50 | $48.80 | $48.80 | 3,181 |
| 2023-11-17 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 397 |
| 2023-11-16 | $48.07 | $48.07 | $47.75 | $47.99 | $47.99 | 1,158 |
| 2023-11-15 | $48.47 | $48.47 | $48.07 | $48.07 | $48.07 | 2,774 |
| 2023-11-14 | $47.93 | $48.30 | $47.93 | $48.17 | $48.17 | 2,310 |
| 2023-11-13 | $46.56 | $46.85 | $46.56 | $46.85 | $46.85 | 1,327 |
| 2023-11-10 | $46.05 | $46.86 | $46.05 | $46.86 | $46.86 | 1,535 |
| 2023-11-09 | $46.30 | $46.54 | $45.61 | $45.72 | $45.72 | 3,209 |
| 2023-11-08 | $46.18 | $46.18 | $45.57 | $45.98 | $45.98 | 3,161 |
| 2023-11-07 | $45.62 | $45.88 | $45.62 | $45.76 | $45.76 | 2,980 |
| 2023-11-06 | $44.82 | $45.02 | $44.80 | $44.93 | $44.93 | 2,701 |
| 2023-11-03 | $44.41 | $45.02 | $44.41 | $45.00 | $45.00 | 604 |
| 2023-11-02 | $43.56 | $43.77 | $43.56 | $43.77 | $43.77 | 1,102 |
| 2023-11-01 | $42.93 | $43.36 | $42.93 | $43.36 | $43.36 | 1,137 |
| 2023-10-31 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 243 |
| 2023-10-30 | $42.85 | $42.85 | $42.38 | $42.38 | $42.38 | 424 |
| 2023-10-27 | $42.80 | $42.80 | $42.04 | $42.04 | $42.04 | 1,035 |
| 2023-10-26 | $42.27 | $42.27 | $41.35 | $41.65 | $41.65 | 3,285 |
| 2023-10-25 | $43.22 | $43.22 | $42.27 | $42.35 | $42.35 | 884 |
| 2023-10-24 | $43.73 | $43.97 | $43.73 | $43.97 | $43.97 | 587 |
| 2023-10-23 | $42.97 | $43.44 | $42.97 | $43.25 | $43.25 | 2,684 |
| 2023-10-20 | $43.00 | $43.00 | $42.88 | $42.95 | $42.95 | 1,065 |
| 2023-10-19 | $44.38 | $44.38 | $43.80 | $43.80 | $43.80 | 797 |
| 2023-10-18 | $44.32 | $44.44 | $44.06 | $44.10 | $44.10 | 1,200 |
| 2023-10-17 | $45.24 | $45.26 | $45.01 | $45.15 | $45.15 | 842 |
| 2023-10-16 | $45.26 | $45.90 | $45.26 | $45.85 | $45.85 | 781 |
| 2023-10-13 | $45.38 | $45.38 | $45.01 | $45.01 | $45.01 | 1,395 |
| 2023-10-12 | $46.51 | $46.52 | $46.06 | $46.06 | $46.06 | 1,680 |
| 2023-10-11 | $46.37 | $46.46 | $46.37 | $46.46 | $46.46 | 554 |
| 2023-10-10 | $46.12 | $46.27 | $46.12 | $46.16 | $46.16 | 1,889 |
| 2023-10-09 | $45.11 | $45.54 | $45.11 | $45.54 | $45.54 | 879 |
| 2023-10-06 | $43.54 | $45.64 | $43.54 | $45.64 | $45.64 | 789 |
| 2023-10-05 | $43.93 | $44.36 | $43.93 | $44.36 | $44.36 | 240 |
| 2023-10-04 | $43.96 | $44.35 | $43.96 | $44.35 | $44.35 | 4,926 |
| 2023-10-03 | $43.88 | $43.88 | $43.51 | $43.63 | $43.63 | 1,767 |
| 2023-10-02 | $44.93 | $44.93 | $44.87 | $44.87 | $44.87 | 356 |
| 2023-09-29 | $44.71 | $44.72 | $44.55 | $44.55 | $44.55 | 972 |
| 2023-09-28 | $43.38 | $44.19 | $43.38 | $44.18 | $44.18 | 1,326 |
| 2023-09-27 | $43.34 | $43.67 | $43.00 | $43.46 | $43.46 | 617 |
| 2023-09-26 | $43.42 | $43.42 | $43.01 | $43.06 | $43.06 | 832 |
| 2023-09-25 | $43.49 | $43.69 | $43.48 | $43.69 | $43.69 | 2,968 |
| 2023-09-22 | $43.85 | $43.85 | $43.60 | $43.60 | $43.60 | 501 |
| 2023-09-21 | $44.00 | $44.00 | $43.33 | $43.33 | $43.33 | 1,753 |
| 2023-09-20 | $45.72 | $45.72 | $44.69 | $44.69 | $44.69 | 936 |
| 2023-09-19 | $45.49 | $45.49 | $45.31 | $45.38 | $45.38 | 1,026 |
| 2023-09-18 | $45.56 | $45.80 | $45.54 | $45.74 | $45.74 | 3,919 |
| 2023-09-15 | $45.90 | $45.96 | $45.88 | $45.88 | $45.88 | 2,565 |
| 2023-09-14 | $46.90 | $47.19 | $46.90 | $46.95 | $46.95 | 714 |
| 2023-09-13 | $46.91 | $46.93 | $46.73 | $46.86 | $46.86 | 647 |
| 2023-09-12 | $47.00 | $47.00 | $46.62 | $46.62 | $46.62 | 615 |
| 2023-09-11 | $46.57 | $47.15 | $46.57 | $47.14 | $47.14 | 2,757 |
| 2023-09-08 | $46.43 | $46.48 | $46.40 | $46.45 | $46.45 | 767 |
| 2023-09-07 | $46.57 | $46.60 | $46.28 | $46.60 | $46.60 | 1,475 |
| 2023-09-06 | $47.57 | $47.57 | $46.93 | $47.14 | $47.14 | 1,975 |
| 2023-09-05 | $47.16 | $47.90 | $47.16 | $47.84 | $47.84 | 1,181 |
| 2023-09-01 | $47.66 | $47.94 | $47.55 | $47.55 | $47.55 | 2,853 |
| 2023-08-31 | $47.00 | $47.77 | $47.00 | $47.63 | $47.63 | 939 |
| 2023-08-30 | $47.58 | $47.58 | $47.37 | $47.37 | $47.37 | 799 |
| 2023-08-29 | $46.84 | $47.15 | $46.84 | $47.08 | $47.08 | 2,241 |
| 2023-08-28 | $45.47 | $45.83 | $45.39 | $45.72 | $45.72 | 63,425 |
| 2023-08-25 | $45.49 | $45.84 | $45.00 | $45.55 | $45.55 | 3,531 |
| 2023-08-24 | $48.96 | $48.96 | $45.62 | $45.70 | $45.70 | 5,072 |
| 2023-08-23 | $45.47 | $46.89 | $45.47 | $46.78 | $46.78 | 63,215 |
| 2023-08-22 | $46.88 | $46.88 | $45.75 | $45.75 | $45.75 | 2,337 |
| 2023-08-21 | $45.39 | $46.14 | $45.39 | $46.08 | $46.08 | 1,652 |
| 2023-08-18 | $44.11 | $44.68 | $44.11 | $44.68 | $44.68 | 593 |
| 2023-08-17 | $44.86 | $44.86 | $44.58 | $44.78 | $44.78 | 2,072 |
| 2023-08-16 | $45.65 | $45.65 | $45.23 | $45.23 | $45.23 | 214 |
| 2023-08-15 | $46.39 | $46.39 | $45.83 | $45.83 | $45.83 | 327 |
| 2023-08-14 | $45.24 | $46.32 | $45.24 | $46.32 | $46.32 | 1,352 |
| 2023-08-11 | $45.60 | $45.60 | $45.35 | $45.35 | $45.35 | 775 |
| 2023-08-10 | $46.41 | $46.78 | $46.12 | $46.24 | $46.24 | 1,396 |
| 2023-08-09 | $47.55 | $47.55 | $46.15 | $46.15 | $46.15 | 1,335 |
| 2023-08-08 | $47.69 | $47.69 | $46.65 | $47.16 | $47.16 | 1,004 |
| 2023-08-07 | $48.10 | $48.43 | $48.10 | $48.43 | $48.43 | 935 |
| 2023-08-04 | $48.89 | $48.89 | $48.26 | $48.26 | $48.26 | 837 |
| 2023-08-03 | $47.62 | $47.90 | $47.62 | $47.79 | $47.79 | 1,419 |
| 2023-08-02 | $45.77 | $48.42 | $45.77 | $47.62 | $47.62 | 3,382 |
| 2023-08-01 | $49.84 | $49.84 | $49.78 | $49.78 | $49.78 | 350 |
| 2023-07-31 | $49.72 | $50.00 | $49.72 | $49.85 | $49.85 | 1,714 |
| 2023-07-28 | $48.96 | $49.52 | $48.96 | $49.48 | $49.48 | 547 |
| 2023-07-27 | $49.30 | $49.36 | $48.30 | $48.36 | $48.36 | 1,439 |
| 2023-07-26 | $48.53 | $48.53 | $48.17 | $48.44 | $48.44 | 1,289 |
| 2023-07-25 | $48.31 | $49.24 | $48.31 | $49.06 | $49.06 | 4,464 |
| 2023-07-24 | $47.97 | $48.31 | $47.97 | $48.31 | $48.31 | 1,186 |
| 2023-07-21 | $48.65 | $48.65 | $48.10 | $48.18 | $48.18 | 2,210 |
| 2023-07-20 | $50.00 | $50.00 | $48.35 | $48.35 | $48.35 | 4,519 |
| 2023-07-19 | $51.00 | $51.00 | $50.25 | $50.36 | $50.36 | 1,227 |
| 2023-07-18 | $49.84 | $50.54 | $49.84 | $50.54 | $50.54 | 980 |
| 2023-07-17 | $49.52 | $49.84 | $49.52 | $49.84 | $49.84 | 2,576 |
| 2023-07-14 | $49.37 | $49.37 | $49.09 | $49.09 | $49.09 | 909 |
| 2023-07-13 | $48.65 | $49.45 | $48.00 | $49.45 | $49.45 | 8,887 |
| 2023-07-12 | $47.89 | $48.22 | $47.88 | $47.95 | $47.95 | 1,611 |
| 2023-07-11 | $46.64 | $47.30 | $46.64 | $47.25 | $47.25 | 4,015 |
| 2023-07-10 | $46.52 | $46.90 | $46.52 | $46.90 | $46.90 | 5,594 |
| 2023-07-07 | $46.98 | $47.31 | $46.79 | $46.79 | $46.79 | 1,858 |
| 2023-07-06 | $46.26 | $46.71 | $46.26 | $46.71 | $46.71 | 2,464 |
| 2023-07-05 | $47.84 | $47.84 | $47.21 | $47.29 | $47.29 | 4,072 |
| 2023-07-03 | $47.89 | $47.89 | $47.53 | $47.53 | $47.53 | 560 |
| 2023-06-30 | $47.07 | $47.19 | $47.07 | $47.19 | $47.19 | 784 |
| 2023-06-29 | $46.81 | $46.81 | $46.30 | $46.37 | $46.37 | 1,504 |
| 2023-06-28 | $46.63 | $47.29 | $46.63 | $46.78 | $46.78 | 1,764 |
| 2023-06-27 | $45.79 | $46.63 | $45.79 | $46.63 | $46.63 | 1,468 |
| 2023-06-26 | $45.77 | $45.83 | $45.70 | $45.77 | $45.77 | 1,749 |
| 2023-06-23 | $46.67 | $46.67 | $46.47 | $46.50 | $46.50 | 576 |
| 2023-06-22 | $46.51 | $47.11 | $46.51 | $47.03 | $47.03 | 944 |
| 2023-06-21 | $47.20 | $47.54 | $46.66 | $46.72 | $46.72 | 2,253 |
| 2023-06-20 | $48.11 | $48.11 | $47.57 | $47.90 | $47.90 | 5,090 |
| 2023-06-16 | $48.36 | $48.37 | $47.93 | $47.93 | $47.93 | 944 |
| 2023-06-15 | $48.08 | $48.56 | $48.00 | $48.56 | $48.56 | 2,818 |
| 2023-06-14 | $48.04 | $48.14 | $47.48 | $48.14 | $48.14 | 4,619 |
| 2023-06-13 | $48.09 | $48.09 | $47.26 | $47.72 | $47.72 | 4,151 |
| 2023-06-12 | $46.46 | $47.29 | $46.46 | $47.12 | $47.12 | 6,128 |
| 2023-06-09 | $46.83 | $46.83 | $46.18 | $46.18 | $46.18 | 1,009 |
| 2023-06-08 | $44.77 | $45.92 | $44.77 | $45.81 | $45.81 | 1,539 |
| 2023-06-07 | $46.79 | $46.79 | $44.96 | $44.96 | $44.96 | 3,124 |
| 2023-06-06 | $46.26 | $46.43 | $46.26 | $46.43 | $46.43 | 2,539 |
| 2023-06-05 | $45.95 | $46.18 | $45.63 | $46.03 | $46.03 | 3,744 |
| 2023-06-02 | $46.74 | $46.74 | $45.98 | $45.98 | $45.98 | 3,131 |
| 2023-06-01 | $44.25 | $45.67 | $44.17 | $45.38 | $45.38 | 7,947 |
| 2023-05-31 | $44.98 | $45.04 | $44.44 | $44.47 | $44.47 | 1,557 |
| 2023-05-30 | $46.39 | $46.39 | $45.18 | $45.42 | $45.42 | 5,591 |
| 2023-05-26 | $44.06 | $45.27 | $44.06 | $45.21 | $45.21 | 5,419 |
| 2023-05-25 | $42.77 | $43.06 | $42.55 | $42.99 | $42.99 | 4,431 |
| 2023-05-24 | $40.60 | $40.90 | $40.60 | $40.90 | $40.90 | 470 |
| 2023-05-23 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 64 |
| 2023-05-22 | $40.52 | $41.69 | $40.52 | $41.47 | $41.47 | 2,408 |
| 2023-05-19 | $41.05 | $41.05 | $41.04 | $41.04 | $41.04 | 568 |
| 2023-05-18 | $40.80 | $41.48 | $40.80 | $41.48 | $41.48 | 2,217 |
| 2023-05-17 | $39.75 | $40.34 | $39.75 | $40.34 | $40.34 | 393 |
| 2023-05-16 | $39.33 | $39.56 | $39.33 | $39.37 | $39.37 | 776 |
| 2023-05-15 | $38.64 | $39.22 | $38.64 | $39.22 | $39.22 | 3,928 |
| 2023-05-12 | $38.49 | $38.49 | $38.27 | $38.47 | $38.47 | 1,070 |
| 2023-05-11 | $38.66 | $38.70 | $38.65 | $38.70 | $38.70 | 758 |
| 2023-05-10 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 139 |
| 2023-05-09 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 172 |
| 2023-05-08 | $37.49 | $38.33 | $37.49 | $38.33 | $38.33 | 3,410 |
| 2023-05-05 | $37.46 | $37.73 | $37.46 | $37.73 | $37.73 | 385 |
| 2023-05-04 | $36.00 | $37.05 | $36.00 | $36.93 | $36.93 | 1,026 |
| 2023-05-03 | $36.63 | $36.77 | $36.44 | $36.44 | $36.44 | 544 |
| 2023-05-02 | $36.77 | $36.90 | $36.77 | $36.90 | $36.90 | 1,129 |
| 2023-05-01 | $37.36 | $37.36 | $37.35 | $37.35 | $37.35 | 280 |
| 2023-04-28 | $36.62 | $37.29 | $36.62 | $37.29 | $37.29 | 754 |
| 2023-04-27 | $37.27 | $37.27 | $37.26 | $37.26 | $37.26 | 140 |
| 2023-04-26 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 94 |
| 2023-04-25 | $35.87 | $35.87 | $35.74 | $35.74 | $35.74 | 289 |
| 2023-04-24 | $36.76 | $36.98 | $36.76 | $36.98 | $36.98 | 190 |
| 2023-04-21 | $37.16 | $37.43 | $37.16 | $37.28 | $37.28 | 787 |
| 2023-04-20 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 36 |
| 2023-04-19 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 3 |
| 2023-04-18 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 36 |
| 2023-04-17 | $37.21 | $37.82 | $37.21 | $37.82 | $37.82 | 1,143 |
| 2023-04-14 | $37.49 | $37.55 | $37.49 | $37.55 | $37.55 | 401 |
| 2023-04-13 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 214 |
| 2023-04-12 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 70 |
| 2023-04-11 | $37.78 | $37.78 | $37.77 | $37.78 | $37.78 | 2,928 |
| 2023-04-10 | $37.56 | $38.07 | $37.56 | $38.07 | $38.07 | 1,283 |
| 2023-04-06 | $37.20 | $37.86 | $37.20 | $37.84 | $37.84 | 1,142 |
| 2023-04-05 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 90 |
| 2023-04-04 | $39.36 | $39.36 | $38.71 | $38.71 | $38.71 | 668 |
| 2023-04-03 | $38.85 | $39.00 | $38.80 | $39.00 | $39.00 | 1,908 |
| 2023-03-31 | $38.99 | $39.48 | $38.99 | $39.48 | $39.48 | 729 |
| 2023-03-30 | $38.64 | $38.73 | $38.63 | $38.73 | $38.73 | 349 |
| 2023-03-29 | $37.85 | $38.19 | $37.85 | $38.19 | $38.19 | 520 |
| 2023-03-28 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 2 |
| 2023-03-27 | $37.44 | $37.52 | $37.41 | $37.52 | $37.52 | 615 |
| 2023-03-24 | $37.65 | $37.84 | $37.60 | $37.84 | $37.84 | 2,485 |
| 2023-03-23 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 81 |
| 2023-03-22 | $37.87 | $37.96 | $37.44 | $37.44 | $37.44 | 1,279 |
| 2023-03-21 | $37.49 | $37.86 | $37.49 | $37.86 | $37.86 | 673 |
| 2023-03-20 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 140 |
| 2023-03-17 | $37.01 | $37.25 | $37.01 | $37.25 | $37.25 | 1,184 |
| 2023-03-16 | $36.23 | $37.28 | $36.23 | $37.28 | $37.28 | 1,714 |
| 2023-03-15 | $35.28 | $35.83 | $35.28 | $35.79 | $35.79 | 250 |
| 2023-03-14 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 42 |
| 2023-03-13 | $34.59 | $35.18 | $34.59 | $35.01 | $35.01 | 341 |
| 2023-03-10 | $35.10 | $35.31 | $34.72 | $34.75 | $34.75 | 919 |
| 2023-03-09 | $36.22 | $36.43 | $35.68 | $35.68 | $35.68 | 736 |
| 2023-03-08 | $36.46 | $36.76 | $36.35 | $36.76 | $36.76 | 1,677 |
| 2023-03-07 | $36.79 | $36.79 | $36.38 | $36.38 | $36.38 | 663 |
| 2023-03-06 | $37.15 | $37.15 | $36.70 | $36.72 | $36.72 | 665 |
| 2023-03-03 | $36.53 | $37.00 | $36.53 | $37.00 | $37.00 | 792 |
| 2023-03-02 | $35.95 | $36.55 | $35.90 | $36.55 | $36.55 | 1,404 |
| 2023-03-01 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 1 |
| 2023-02-28 | $36.86 | $36.86 | $36.58 | $36.58 | $36.58 | 502 |
| 2023-02-27 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 27 |
| 2023-02-24 | $36.00 | $36.22 | $36.00 | $36.22 | $36.22 | 510 |
| 2023-02-23 | $37.15 | $37.18 | $36.55 | $37.03 | $37.03 | 674 |
| 2023-02-22 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 191 |
| 2023-02-21 | $36.76 | $36.76 | $36.03 | $36.03 | $36.03 | 339 |
| 2023-02-17 | $36.73 | $36.93 | $36.73 | $36.93 | $36.93 | 221 |
| 2023-02-16 | $37.76 | $37.76 | $37.76 | $37.76 | $37.76 | 58 |
| 2023-02-15 | $38.49 | $38.86 | $38.49 | $38.86 | $38.86 | 696 |
| 2023-02-14 | $38.26 | $38.75 | $38.26 | $38.75 | $38.75 | 298 |
| 2023-02-13 | $37.53 | $37.71 | $37.42 | $37.71 | $37.71 | 1,555 |
| 2023-02-10 | $36.99 | $37.08 | $36.97 | $37.08 | $37.08 | 532 |
| 2023-02-09 | $38.19 | $38.19 | $37.97 | $37.97 | $37.97 | 639 |
| 2023-02-08 | $38.20 | $38.21 | $37.92 | $37.92 | $37.92 | 1,907 |
| 2023-02-07 | $37.95 | $38.58 | $37.83 | $38.58 | $38.58 | 404 |
| 2023-02-06 | $38.05 | $38.05 | $37.64 | $37.64 | $37.64 | 1,420 |
| 2023-02-03 | $38.55 | $38.55 | $38.26 | $38.34 | $38.34 | 1,626 |
| 2023-02-02 | $39.26 | $39.66 | $39.26 | $39.61 | $39.61 | 1,763 |
| 2023-02-01 | $36.85 | $38.21 | $36.85 | $38.21 | $38.21 | 629 |
| 2023-01-31 | $36.10 | $36.36 | $36.10 | $36.36 | $36.36 | 1,342 |
| 2023-01-30 | $36.00 | $36.11 | $35.73 | $35.73 | $35.73 | 2,686 |
| 2023-01-27 | $36.92 | $37.16 | $36.92 | $36.98 | $36.98 | 852 |
| 2023-01-26 | $35.68 | $36.37 | $35.68 | $36.37 | $36.37 | 806 |
| 2023-01-25 | $34.80 | $35.43 | $34.80 | $35.43 | $35.43 | 777 |
| 2023-01-24 | $35.68 | $35.68 | $35.53 | $35.60 | $35.60 | 961 |
| 2023-01-23 | $34.40 | $35.95 | $34.40 | $35.95 | $35.95 | 1,658 |
| 2023-01-20 | $33.33 | $34.45 | $33.33 | $34.45 | $34.45 | 513 |
| 2023-01-19 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 6 |
| 2023-01-18 | $34.14 | $34.14 | $33.75 | $33.76 | $33.76 | 3,312 |
| 2023-01-17 | $33.82 | $34.14 | $33.60 | $34.14 | $34.14 | 887 |
| 2023-01-13 | $32.79 | $33.82 | $32.79 | $33.82 | $33.82 | 305 |
| 2023-01-12 | $33.00 | $33.46 | $33.00 | $33.46 | $33.46 | 700 |
| 2023-01-11 | $32.75 | $32.98 | $32.75 | $32.98 | $32.98 | 487 |
| 2023-01-10 | $32.04 | $32.29 | $32.00 | $32.29 | $32.29 | 438 |
| 2023-01-09 | $31.46 | $32.52 | $31.46 | $31.93 | $31.93 | 522 |
| 2023-01-06 | $30.88 | $31.27 | $30.85 | $31.27 | $31.27 | 2,181 |
| 2023-01-05 | $31.02 | $31.02 | $30.80 | $30.81 | $30.81 | 2,738 |
| 2023-01-04 | $31.66 | $31.85 | $31.66 | $31.73 | $31.73 | 765 |
| 2023-01-03 | $31.90 | $32.12 | $31.43 | $31.43 | $31.43 | 935 |
| 2022-12-30 | $31.45 | $31.79 | $31.41 | $31.79 | $31.79 | 6,137 |
| 2022-12-29 | $31.03 | $32.03 | $31.03 | $32.03 | $32.03 | 4,066 |
| 2022-12-28 | $31.29 | $31.33 | $30.79 | $30.89 | $30.89 | 655 |
| 2022-12-27 | $31.60 | $31.60 | $31.18 | $31.29 | $31.29 | 3,943 |
| 2022-12-23 | $31.60 | $31.84 | $31.60 | $31.84 | $31.84 | 226 |
| 2022-12-22 | $31.75 | $31.85 | $31.72 | $31.85 | $31.85 | 716 |
| 2022-12-21 | $32.61 | $32.96 | $32.61 | $32.96 | $32.96 | 631 |
| 2022-12-20 | $32.49 | $32.49 | $32.35 | $32.43 | $32.43 | 1,507 |
| 2022-12-19 | $33.04 | $33.04 | $32.49 | $32.49 | $32.49 | 461 |
| 2022-12-16 | $32.84 | $33.06 | $32.83 | $33.06 | $33.06 | 1,739 |
| 2022-12-15 | $33.51 | $33.53 | $33.38 | $33.53 | $33.53 | 508 |
| 2022-12-14 | $35.26 | $35.26 | $34.68 | $34.83 | $34.83 | 1,075 |
| 2022-12-13 | $34.82 | $35.03 | $34.82 | $35.03 | $35.03 | 1,268 |
| 2022-12-12 | $33.88 | $34.40 | $33.88 | $34.40 | $34.40 | 587 |
| 2022-12-09 | $34.18 | $34.26 | $33.96 | $33.96 | $33.96 | 2,002 |
| 2022-12-08 | $33.38 | $34.11 | $33.38 | $34.11 | $34.11 | 2,601 |
| 2022-12-07 | $33.27 | $33.33 | $33.13 | $33.24 | $33.24 | 1,124 |
| 2022-12-06 | $33.99 | $33.99 | $33.11 | $33.28 | $33.28 | 1,910 |
| 2022-12-05 | $34.84 | $34.84 | $34.01 | $34.01 | $34.01 | 1,677 |
| 2022-12-02 | $35.08 | $35.09 | $35.08 | $35.09 | $35.09 | 528 |
| 2022-12-01 | $35.01 | $35.47 | $35.01 | $35.47 | $35.47 | 1,571 |
| 2022-11-30 | $33.56 | $35.31 | $33.56 | $35.31 | $35.31 | 1,441 |
| 2022-11-29 | $33.20 | $33.32 | $33.20 | $33.32 | $33.32 | 687 |
| 2022-11-28 | $33.35 | $33.81 | $33.35 | $33.39 | $33.39 | 1,014 |
| 2022-11-25 | $34.02 | $34.02 | $33.88 | $33.88 | $33.88 | 1,000 |
| 2022-11-23 | $33.57 | $34.25 | $33.57 | $34.15 | $34.15 | 3,768 |
| 2022-11-22 | $33.42 | $33.59 | $33.40 | $33.59 | $33.59 | 728 |
| 2022-11-21 | $33.31 | $33.31 | $33.11 | $33.17 | $33.17 | 2,449 |
| 2022-11-18 | $34.53 | $34.53 | $33.84 | $33.98 | $33.98 | 2,615 |
| 2022-11-17 | $34.10 | $34.21 | $34.10 | $34.21 | $34.21 | 136 |
| 2022-11-16 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 154 |
| 2022-11-15 | $35.95 | $35.95 | $35.53 | $35.63 | $35.63 | 970 |
| 2022-11-14 | $34.35 | $34.38 | $34.28 | $34.32 | $34.32 | 866 |
| 2022-11-11 | $33.28 | $35.12 | $33.28 | $34.77 | $34.77 | 12,118 |
| 2022-11-10 | $33.02 | $33.43 | $32.93 | $33.43 | $33.43 | 853 |
| 2022-11-09 | $30.41 | $30.41 | $30.20 | $30.20 | $30.20 | 460 |
| 2022-11-08 | $31.50 | $31.50 | $31.45 | $31.45 | $31.45 | 1,207 |
| 2022-11-07 | $30.66 | $31.12 | $30.66 | $31.12 | $31.12 | 1,507 |
| 2022-11-04 | $31.64 | $31.64 | $30.95 | $30.95 | $30.95 | 825 |
| 2022-11-03 | $30.78 | $31.51 | $30.78 | $31.00 | $31.00 | 2,043 |
| 2022-11-02 | $32.61 | $32.61 | $31.42 | $31.42 | $31.42 | 781 |
| 2022-11-01 | $33.24 | $33.51 | $32.67 | $32.67 | $32.67 | 1,643 |
| 2022-10-31 | $32.61 | $32.99 | $32.61 | $32.83 | $32.83 | 3,061 |
| 2022-10-28 | $32.73 | $33.28 | $32.73 | $33.28 | $33.28 | 3,644 |
| 2022-10-27 | $33.58 | $33.58 | $32.99 | $32.99 | $32.99 | 314 |
| 2022-10-26 | $33.74 | $33.74 | $33.14 | $33.14 | $33.14 | 2,588 |
| 2022-10-25 | $34.15 | $34.20 | $34.14 | $34.14 | $34.14 | 364 |
| 2022-10-24 | $32.70 | $32.98 | $32.12 | $32.98 | $32.98 | 913 |
| 2022-10-21 | $32.75 | $33.38 | $32.65 | $33.38 | $33.38 | 1,063 |
| 2022-10-20 | $33.62 | $33.74 | $32.70 | $32.84 | $32.84 | 958 |
| 2022-10-19 | $32.68 | $32.68 | $32.62 | $32.62 | $32.62 | 143 |
| 2022-10-18 | $33.85 | $33.90 | $32.91 | $33.07 | $33.07 | 2,627 |
| 2022-10-17 | $32.04 | $32.93 | $32.04 | $32.88 | $32.88 | 2,239 |
| 2022-10-14 | $32.93 | $32.93 | $31.53 | $31.53 | $31.53 | 1,391 |
| 2022-10-13 | $31.36 | $32.84 | $30.99 | $32.84 | $32.84 | 1,423 |
| 2022-10-12 | $32.33 | $32.53 | $32.15 | $32.51 | $32.51 | 6,244 |
| 2022-10-11 | $32.13 | $33.07 | $32.13 | $32.49 | $32.49 | 2,155 |
| 2022-10-10 | $33.52 | $33.58 | $33.06 | $33.37 | $33.37 | 10,191 |
| 2022-10-07 | $35.70 | $35.70 | $34.33 | $34.33 | $34.33 | 4,433 |
| 2022-10-06 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 65 |
| 2022-10-05 | $35.91 | $36.79 | $35.42 | $36.61 | $36.61 | 1,805 |
| 2022-10-04 | $36.41 | $36.51 | $36.28 | $36.40 | $36.40 | 1,695 |
| 2022-10-03 | $34.70 | $34.96 | $34.70 | $34.96 | $34.96 | 199 |
| 2022-09-30 | $34.86 | $34.86 | $34.38 | $34.38 | $34.38 | 321 |
| 2022-09-29 | $34.55 | $34.63 | $34.47 | $34.63 | $34.63 | 1,027 |
| 2022-09-28 | $35.39 | $35.77 | $35.39 | $35.77 | $35.77 | 1,729 |
| 2022-09-27 | $35.17 | $35.17 | $34.58 | $34.92 | $34.92 | 1,945 |
| 2022-09-26 | $34.83 | $34.83 | $34.65 | $34.65 | $34.65 | 650 |
| 2022-09-23 | $34.64 | $34.78 | $34.61 | $34.78 | $34.78 | 599 |
| 2022-09-22 | $35.61 | $35.61 | $35.51 | $35.51 | $35.51 | 985 |
| 2022-09-21 | $37.38 | $37.38 | $36.65 | $36.65 | $36.65 | 800 |
| 2022-09-20 | $36.99 | $36.99 | $36.86 | $36.99 | $36.99 | 640 |
| 2022-09-19 | $37.21 | $37.58 | $37.21 | $37.58 | $37.58 | 3,133 |
| 2022-09-16 | $37.22 | $37.32 | $36.95 | $37.32 | $37.32 | 1,260 |
| 2022-09-15 | $38.23 | $38.23 | $37.88 | $37.88 | $37.88 | 371 |
| 2022-09-14 | $38.40 | $38.55 | $38.40 | $38.55 | $38.55 | 468 |
| 2022-09-13 | $38.92 | $39.41 | $38.19 | $38.19 | $38.19 | 1,492 |
| 2022-09-12 | $40.18 | $40.49 | $40.18 | $40.49 | $40.49 | 1,622 |
| 2022-09-09 | $39.15 | $40.01 | $39.15 | $40.01 | $40.01 | 823 |
| 2022-09-08 | $38.30 | $38.78 | $38.30 | $38.56 | $38.56 | 1,647 |
| 2022-09-07 | $37.61 | $38.22 | $37.61 | $38.22 | $38.22 | 1,012 |
| 2022-09-06 | $37.76 | $37.76 | $37.34 | $37.34 | $37.34 | 379 |
| 2022-09-02 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 220 |
| 2022-09-01 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 283 |
| 2022-08-31 | $40.14 | $40.20 | $39.49 | $39.59 | $39.59 | 1,885 |
| 2022-08-30 | $40.08 | $40.08 | $39.40 | $39.77 | $39.77 | 1,079 |
| 2022-08-29 | $40.28 | $40.89 | $40.28 | $40.29 | $40.29 | 2,059 |
| 2022-08-26 | $41.98 | $41.98 | $40.96 | $40.96 | $40.96 | 3,021 |
| 2022-08-25 | $42.44 | $42.58 | $42.42 | $42.58 | $42.58 | 1,876 |
| 2022-08-24 | $41.51 | $41.51 | $41.32 | $41.32 | $41.32 | 153 |
| 2022-08-23 | $41.36 | $41.36 | $40.96 | $41.00 | $41.00 | 1,119 |
| 2022-08-22 | $41.32 | $41.32 | $40.89 | $40.94 | $40.94 | 2,690 |
| 2022-08-19 | $42.11 | $42.19 | $42.06 | $42.14 | $42.14 | 1,358 |
| 2022-08-18 | $43.41 | $43.41 | $43.35 | $43.35 | $43.35 | 711 |
| 2022-08-17 | $42.97 | $43.16 | $42.97 | $43.16 | $43.16 | 650 |
| 2022-08-16 | $44.19 | $44.31 | $43.93 | $43.96 | $43.96 | 1,432 |
| 2022-08-15 | $44.27 | $44.65 | $44.27 | $44.65 | $44.65 | 1,681 |
| 2022-08-12 | $44.16 | $44.38 | $44.16 | $44.33 | $44.33 | 563 |
| 2022-08-11 | $44.59 | $44.63 | $43.46 | $43.59 | $43.59 | 4,693 |
| 2022-08-10 | $43.50 | $44.08 | $43.46 | $44.08 | $44.08 | 2,007 |
| 2022-08-09 | $43.16 | $43.16 | $42.08 | $42.43 | $42.43 | 2,246 |
| 2022-08-08 | $43.72 | $44.22 | $43.46 | $43.58 | $43.58 | 1,731 |
| 2022-08-05 | $43.36 | $43.94 | $43.36 | $43.94 | $43.94 | 2,012 |
| 2022-08-04 | $43.40 | $43.93 | $43.40 | $43.93 | $43.93 | 605 |
| 2022-08-03 | $42.54 | $43.47 | $42.54 | $43.47 | $43.47 | 3,593 |
| 2022-08-02 | $41.98 | $42.40 | $41.92 | $42.40 | $42.40 | 3,874 |
| 2022-08-01 | $41.49 | $42.40 | $41.46 | $42.12 | $42.12 | 4,911 |
| 2022-07-29 | $41.56 | $41.91 | $41.56 | $41.91 | $41.91 | 1,243 |
| 2022-07-28 | $41.11 | $41.36 | $41.00 | $41.36 | $41.36 | 949 |
| 2022-07-27 | $40.44 | $41.16 | $40.40 | $41.14 | $41.14 | 4,252 |
| 2022-07-26 | $39.34 | $39.34 | $39.25 | $39.25 | $39.25 | 2,535 |
| 2022-07-25 | $40.28 | $40.37 | $40.05 | $40.32 | $40.32 | 1,459 |
| 2022-07-22 | $41.36 | $41.36 | $40.75 | $40.75 | $40.75 | 343 |
| 2022-07-21 | $41.94 | $41.95 | $41.94 | $41.95 | $41.95 | 1,008 |
| 2022-07-20 | $40.71 | $41.55 | $40.71 | $41.47 | $41.47 | 5,768 |
| 2022-07-19 | $39.28 | $40.28 | $39.28 | $40.28 | $40.28 | 3,872 |
| 2022-07-18 | $39.82 | $39.88 | $38.93 | $39.00 | $39.00 | 1,529 |
| 2022-07-15 | $38.79 | $38.92 | $38.79 | $38.92 | $38.92 | 397 |
| 2022-07-14 | $37.70 | $38.35 | $37.70 | $38.25 | $38.25 | 428 |
| 2022-07-13 | $38.35 | $38.35 | $38.31 | $38.31 | $38.31 | 524 |
| 2022-07-12 | $38.30 | $38.54 | $37.92 | $38.13 | $38.13 | 5,907 |
| 2022-07-11 | $38.88 | $39.19 | $38.86 | $38.86 | $38.86 | 5,632 |
| 2022-07-08 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 284 |
| 2022-07-07 | $39.53 | $39.99 | $39.51 | $39.99 | $39.99 | 2,490 |
| 2022-07-06 | $38.62 | $38.88 | $38.52 | $38.88 | $38.88 | 10,458 |
| 2022-07-05 | $37.99 | $38.72 | $37.99 | $38.72 | $38.72 | 4,114 |
| 2022-07-01 | $37.67 | $37.76 | $37.45 | $37.76 | $37.76 | 1,704 |
| 2022-06-30 | $37.61 | $38.05 | $37.61 | $37.74 | $37.74 | 1,290 |
| 2022-06-29 | $38.56 | $38.66 | $38.42 | $38.65 | $38.65 | 4,534 |
| 2022-06-28 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 227 |
| 2022-06-27 | $40.12 | $40.12 | $40.05 | $40.05 | $40.05 | 772 |
| 2022-06-24 | $40.08 | $40.50 | $40.08 | $40.50 | $40.50 | 878 |
| 2022-06-23 | $39.00 | $39.15 | $39.00 | $39.12 | $39.12 | 666 |
| 2022-06-22 | $38.99 | $38.99 | $38.53 | $38.53 | $38.53 | 20,517 |
| 2022-06-21 | $38.20 | $38.88 | $38.20 | $38.58 | $38.58 | 682 |
| 2022-06-17 | $37.40 | $37.70 | $37.40 | $37.69 | $37.69 | 2,162 |
| 2022-06-16 | $37.96 | $37.96 | $37.00 | $37.03 | $37.03 | 1,956 |
| 2022-06-15 | $38.63 | $39.08 | $38.63 | $39.08 | $39.08 | 952 |
| 2022-06-14 | $38.02 | $38.24 | $37.70 | $38.11 | $38.11 | 4,427 |
| 2022-06-13 | $38.53 | $39.04 | $37.96 | $37.97 | $37.97 | 6,710 |
| 2022-06-10 | $41.22 | $41.22 | $40.31 | $40.31 | $40.31 | 2,244 |
| 2022-06-09 | $42.62 | $42.62 | $41.88 | $41.88 | $41.88 | 277 |
| 2022-06-08 | $43.33 | $43.33 | $42.92 | $43.10 | $43.10 | 728 |
| 2022-06-07 | $43.12 | $43.45 | $42.99 | $43.45 | $43.45 | 3,351 |
| 2022-06-06 | $43.17 | $43.17 | $42.71 | $42.71 | $42.71 | 792 |
| 2022-06-03 | $43.00 | $43.06 | $42.50 | $42.60 | $42.60 | 1,573 |
| 2022-06-02 | $41.68 | $43.76 | $41.68 | $43.76 | $43.76 | 1,246 |
| 2022-06-01 | $41.36 | $41.74 | $41.36 | $41.74 | $41.74 | 1,344 |
| 2022-05-31 | $42.25 | $42.25 | $41.95 | $41.95 | $41.95 | 767 |
| 2022-05-27 | $40.70 | $41.89 | $40.70 | $41.89 | $41.89 | 4,305 |
| 2022-05-26 | $40.14 | $40.76 | $40.14 | $40.56 | $40.56 | 5,321 |
| 2022-05-25 | $39.08 | $39.31 | $38.71 | $39.31 | $39.31 | 3,693 |
| 2022-05-24 | $38.40 | $38.65 | $38.26 | $38.42 | $38.42 | 1,478 |
| 2022-05-23 | $39.32 | $39.94 | $39.32 | $39.94 | $39.94 | 2,384 |
| 2022-05-20 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 85 |
| 2022-05-19 | $39.30 | $40.50 | $39.25 | $39.99 | $39.99 | 4,258 |
| 2022-05-18 | $40.76 | $40.76 | $39.44 | $39.44 | $39.44 | 3,175 |
| 2022-05-17 | $41.06 | $41.42 | $40.77 | $41.42 | $41.42 | 1,578 |
| 2022-05-16 | $40.93 | $40.93 | $40.10 | $40.10 | $40.10 | 5,291 |
| 2022-05-13 | $39.64 | $41.39 | $39.63 | $41.30 | $41.30 | 2,694 |
| 2022-05-12 | $37.81 | $38.80 | $37.74 | $38.71 | $38.71 | 6,805 |
| 2022-05-11 | $39.33 | $39.75 | $38.62 | $38.62 | $38.62 | 10,043 |
| 2022-05-10 | $40.29 | $40.29 | $38.96 | $39.84 | $39.84 | 2,027 |
| 2022-05-09 | $40.86 | $40.86 | $39.26 | $39.26 | $39.26 | 4,661 |
| 2022-05-06 | $41.28 | $42.26 | $41.18 | $41.87 | $41.87 | 1,697 |
| 2022-05-05 | $44.24 | $44.24 | $42.53 | $42.53 | $42.53 | 1,482 |
| 2022-05-04 | $42.96 | $45.15 | $42.78 | $45.15 | $45.15 | 3,502 |
| 2022-05-03 | $43.93 | $44.01 | $43.66 | $43.91 | $43.91 | 2,274 |
| 2022-05-02 | $43.27 | $44.08 | $43.14 | $44.08 | $44.08 | 1,195 |
| 2022-04-29 | $43.52 | $43.52 | $43.08 | $43.08 | $43.08 | 387 |
| 2022-04-28 | $43.91 | $45.20 | $43.30 | $44.82 | $44.82 | 3,202 |
| 2022-04-27 | $44.03 | $44.03 | $43.02 | $43.09 | $43.09 | 827 |
| 2022-04-26 | $43.33 | $43.60 | $43.04 | $43.04 | $43.04 | 6,105 |
| 2022-04-25 | $43.66 | $44.64 | $43.66 | $44.64 | $44.64 | 5,287 |
| 2022-04-22 | $44.52 | $44.52 | $43.73 | $43.73 | $43.73 | 2,169 |
| 2022-04-21 | $46.75 | $46.75 | $44.62 | $44.62 | $44.62 | 916 |
| 2022-04-20 | $47.06 | $47.06 | $46.40 | $46.40 | $46.40 | 5,736 |
| 2022-04-19 | $46.50 | $47.68 | $46.50 | $47.68 | $47.68 | 943 |
| 2022-04-18 | $46.62 | $46.85 | $46.22 | $46.58 | $46.58 | 1,566 |
| 2022-04-14 | $47.62 | $47.62 | $46.87 | $46.87 | $46.87 | 1,182 |
| 2022-04-13 | $46.87 | $48.38 | $46.87 | $48.35 | $48.35 | 2,442 |
| 2022-04-12 | $47.97 | $48.48 | $46.73 | $46.87 | $46.87 | 9,786 |
| 2022-04-11 | $47.25 | $47.25 | $47.22 | $47.22 | $47.22 | 695 |
| 2022-04-08 | $48.40 | $48.67 | $48.09 | $48.09 | $48.09 | 1,823 |
| 2022-04-07 | $48.60 | $49.13 | $48.24 | $49.13 | $49.13 | 1,978 |
| 2022-04-06 | $48.89 | $49.36 | $48.78 | $49.25 | $49.25 | 3,425 |
| 2022-04-05 | $52.65 | $52.65 | $50.93 | $50.93 | $50.93 | 776 |
| 2022-04-04 | $52.60 | $52.82 | $52.32 | $52.82 | $52.82 | 1,764 |
| 2022-04-01 | $51.42 | $51.42 | $51.18 | $51.41 | $51.41 | 2,359 |
| 2022-03-31 | $52.12 | $52.26 | $51.68 | $51.68 | $51.68 | 1,880 |
| 2022-03-30 | $53.62 | $53.62 | $52.52 | $52.52 | $52.52 | 590 |
| 2022-03-29 | $53.65 | $54.16 | $53.50 | $54.06 | $54.06 | 2,343 |
| 2022-03-28 | $52.50 | $52.79 | $52.40 | $52.79 | $52.79 | 797 |
| 2022-03-25 | $52.13 | $52.42 | $51.54 | $51.95 | $51.95 | 2,458 |
| 2022-03-24 | $52.18 | $52.62 | $52.18 | $52.62 | $52.62 | 1,006 |
| 2022-03-23 | $51.52 | $52.25 | $51.14 | $51.14 | $51.14 | 1,953 |
| 2022-03-22 | $50.90 | $52.60 | $50.90 | $51.92 | $51.92 | 1,668 |
| 2022-03-21 | $51.00 | $51.00 | $50.54 | $50.86 | $50.86 | 2,039 |
| 2022-03-18 | $50.23 | $51.30 | $50.23 | $51.29 | $51.29 | 2,694 |
| 2022-03-17 | $48.30 | $49.73 | $48.30 | $49.73 | $49.73 | 2,452 |
| 2022-03-16 | $47.32 | $48.96 | $47.32 | $48.96 | $48.96 | 14,696 |
| 2022-03-15 | $43.77 | $45.90 | $43.77 | $45.90 | $45.90 | 3,093 |
| 2022-03-14 | $44.43 | $44.59 | $43.99 | $43.99 | $43.99 | 3,144 |
| 2022-03-11 | $47.97 | $47.97 | $45.89 | $45.89 | $45.89 | 2,528 |
| 2022-03-10 | $47.34 | $47.60 | $46.61 | $47.60 | $47.60 | 1,269 |
| 2022-03-09 | $47.50 | $48.46 | $47.50 | $48.39 | $48.39 | 6,020 |
| 2022-03-08 | $45.25 | $46.76 | $45.04 | $46.05 | $46.05 | 7,739 |
| 2022-03-07 | $47.93 | $47.93 | $45.63 | $45.63 | $45.63 | 7,103 |
| 2022-03-04 | $49.25 | $49.25 | $47.97 | $48.32 | $48.32 | 2,774 |
| 2022-03-03 | $52.10 | $52.10 | $49.59 | $49.86 | $49.86 | 1,983 |
| 2022-03-02 | $51.43 | $52.09 | $51.43 | $52.08 | $52.08 | 5,629 |
| 2022-03-01 | $52.59 | $52.59 | $51.11 | $51.14 | $51.14 | 4,955 |
| 2022-02-28 | $52.41 | $53.42 | $51.84 | $52.79 | $52.79 | 7,844 |
| 2022-02-25 | $51.00 | $52.43 | $51.00 | $52.43 | $52.43 | 1,140 |
| 2022-02-24 | $47.17 | $51.62 | $47.17 | $51.62 | $51.62 | 4,425 |
| 2022-02-23 | $51.16 | $51.69 | $49.60 | $49.60 | $49.60 | 6,093 |
| 2022-02-22 | $51.90 | $52.28 | $50.78 | $51.03 | $51.03 | 4,325 |
| 2022-02-18 | $52.43 | $52.43 | $51.00 | $51.61 | $51.61 | 3,110 |
| 2022-02-17 | $53.99 | $53.99 | $52.72 | $52.76 | $52.76 | 2,695 |
| 2022-02-16 | $54.86 | $55.14 | $54.29 | $55.14 | $55.14 | 2,007 |
| 2022-02-15 | $54.36 | $55.69 | $54.19 | $55.69 | $55.69 | 2,594 |
| 2022-02-14 | $53.62 | $53.79 | $53.21 | $53.21 | $53.21 | 3,904 |
| 2022-02-11 | $56.28 | $56.28 | $53.39 | $53.68 | $53.68 | 9,593 |
| 2022-02-10 | $56.96 | $58.18 | $56.58 | $56.58 | $56.58 | 4,010 |
| 2022-02-09 | $56.48 | $57.66 | $56.33 | $57.66 | $57.66 | 7,093 |
| 2022-02-08 | $54.50 | $55.99 | $54.50 | $55.90 | $55.90 | 1,825 |
| 2022-02-07 | $54.82 | $55.42 | $54.65 | $54.65 | $54.65 | 4,159 |
| 2022-02-04 | $54.39 | $55.11 | $53.63 | $54.92 | $54.92 | 3,451 |
| 2022-02-03 | $54.32 | $54.60 | $53.15 | $53.45 | $53.45 | 3,297 |
| 2022-02-02 | $56.00 | $56.21 | $55.78 | $55.99 | $55.99 | 2,677 |
| 2022-02-01 | $55.15 | $55.78 | $55.15 | $55.78 | $55.78 | 1,892 |
| 2022-01-31 | $53.22 | $54.94 | $53.22 | $54.94 | $54.94 | 3,896 |
| 2022-01-28 | $49.19 | $51.53 | $49.19 | $51.53 | $51.53 | 4,448 |
| 2022-01-27 | $52.00 | $52.00 | $50.00 | $50.18 | $50.18 | 4,731 |
| 2022-01-26 | $52.51 | $53.03 | $50.89 | $51.10 | $51.10 | 8,382 |
| 2022-01-25 | $52.54 | $52.54 | $51.58 | $51.63 | $51.63 | 4,260 |
| 2022-01-24 | $51.90 | $53.56 | $49.92 | $53.56 | $53.56 | 35,439 |
| 2022-01-21 | $54.47 | $55.06 | $53.34 | $53.34 | $53.34 | 10,244 |
| 2022-01-20 | $56.20 | $57.15 | $55.08 | $55.08 | $55.08 | 5,347 |
| 2022-01-19 | $56.30 | $56.81 | $55.76 | $55.76 | $55.76 | 18,046 |
| 2022-01-18 | $57.00 | $57.53 | $56.25 | $56.28 | $56.28 | 5,019 |
| 2022-01-14 | $58.21 | $58.21 | $57.50 | $58.20 | $58.20 | 2,406 |
| 2022-01-13 | $58.91 | $58.91 | $57.41 | $57.41 | $57.41 | 5,316 |
| 2022-01-12 | $60.79 | $60.79 | $59.97 | $59.97 | $59.97 | 1,881 |
| 2022-01-11 | $58.13 | $59.94 | $58.13 | $59.94 | $59.94 | 2,781 |
| 2022-01-10 | $56.48 | $58.31 | $56.13 | $58.31 | $58.31 | 3,816 |
| 2022-01-07 | $58.00 | $58.68 | $57.99 | $58.24 | $58.24 | 3,935 |
| 2022-01-06 | $58.07 | $59.78 | $57.96 | $59.23 | $59.23 | 7,619 |
| 2022-01-05 | $60.92 | $60.92 | $58.84 | $58.84 | $58.84 | 3,904 |
| 2022-01-04 | $62.81 | $62.81 | $60.82 | $61.69 | $61.69 | 3,165 |
| 2022-01-03 | $63.36 | $63.36 | $63.00 | $63.25 | $63.25 | 2,335 |
| 2021-12-31 | $63.38 | $63.38 | $63.00 | $63.00 | $63.00 | 549 |
| 2021-12-30 | $63.57 | $64.12 | $63.47 | $63.47 | $63.47 | 1,460 |
| 2021-12-29 | $63.00 | $63.35 | $63.00 | $63.35 | $63.35 | 4,370 |
| 2021-12-28 | $64.00 | $64.00 | $63.37 | $63.65 | $63.65 | 905 |
| 2021-12-27 | $64.50 | $64.65 | $64.18 | $64.50 | $64.50 | 3,270 |
| 2021-12-23 | $62.94 | $63.70 | $62.94 | $63.41 | $63.41 | 3,803 |
| 2021-12-22 | $62.61 | $63.30 | $62.61 | $63.16 | $63.16 | 4,385 |
| 2021-12-21 | $61.03 | $62.80 | $60.62 | $62.80 | $62.80 | 2,185 |
| 2021-12-20 | $59.93 | $60.20 | $59.61 | $60.20 | $60.20 | 5,727 |
| 2021-12-17 | $60.22 | $61.25 | $60.09 | $61.02 | $61.02 | 3,650 |
| 2021-12-16 | $63.49 | $63.50 | $60.67 | $61.06 | $61.06 | 3,106 |
| 2021-12-15 | $61.24 | $63.57 | $60.89 | $63.57 | $63.57 | 2,151 |
| 2021-12-14 | $61.38 | $61.78 | $60.83 | $61.67 | $61.67 | 3,802 |
| 2021-12-13 | $63.92 | $63.92 | $62.73 | $62.73 | $62.73 | 1,586 |
| 2021-12-10 | $65.15 | $65.15 | $63.80 | $63.96 | $63.96 | 2,059 |
| 2021-12-09 | $66.09 | $66.10 | $64.28 | $64.28 | $64.28 | 1,074 |
| 2021-12-08 | $64.76 | $65.91 | $64.76 | $65.90 | $65.90 | 619 |
| 2021-12-07 | $63.94 | $65.56 | $63.94 | $65.26 | $65.26 | 3,324 |
| 2021-12-06 | $63.19 | $63.19 | $60.73 | $62.36 | $62.36 | 12,809 |
| 2021-12-03 | $64.28 | $64.28 | $61.72 | $62.53 | $62.53 | 5,445 |
| 2021-12-02 | $62.96 | $63.58 | $62.80 | $63.46 | $63.46 | 3,093 |
| 2021-12-01 | $66.13 | $66.13 | $63.30 | $63.30 | $63.30 | 4,734 |
| 2021-11-30 | $67.51 | $67.51 | $65.24 | $65.66 | $65.66 | 3,968 |
| 2021-11-29 | $66.79 | $67.28 | $66.29 | $67.28 | $67.28 | 3,487 |
| 2021-11-26 | $66.60 | $66.71 | $65.68 | $65.79 | $65.79 | 3,458 |
| 2021-11-24 | $65.40 | $67.08 | $65.21 | $67.08 | $67.08 | 1,870 |
| 2021-11-23 | $66.75 | $66.75 | $65.00 | $66.03 | $66.03 | 5,457 |
| 2021-11-22 | $69.24 | $69.26 | $66.80 | $66.80 | $66.80 | 6,739 |
| 2021-11-19 | $69.21 | $69.33 | $68.86 | $68.86 | $68.86 | 3,840 |
| 2021-11-18 | $69.14 | $69.50 | $68.81 | $68.81 | $68.81 | 1,184 |
| 2021-11-17 | $68.75 | $68.75 | $68.22 | $68.32 | $68.32 | 6,641 |
| 2021-11-16 | $68.42 | $69.29 | $68.42 | $69.29 | $69.29 | 3,717 |
| 2021-11-15 | $69.14 | $69.14 | $68.00 | $68.29 | $68.29 | 2,862 |
| 2021-11-12 | $67.71 | $68.48 | $67.71 | $68.48 | $68.48 | 1,739 |
| 2021-11-11 | $66.95 | $67.53 | $66.95 | $67.47 | $67.47 | 3,091 |
| 2021-11-10 | $67.49 | $67.83 | $66.11 | $66.20 | $66.20 | 3,728 |
| 2021-11-09 | $69.17 | $69.17 | $67.51 | $67.99 | $67.99 | 5,918 |
| 2021-11-08 | $67.45 | $68.24 | $67.45 | $68.12 | $68.12 | 2,558 |
| 2021-11-05 | $67.49 | $67.49 | $66.63 | $66.77 | $66.77 | 3,325 |
| 2021-11-04 | $65.52 | $66.87 | $65.52 | $66.60 | $66.60 | 2,630 |
| 2021-11-03 | $64.26 | $64.78 | $64.12 | $64.78 | $64.78 | 1,207 |
| 2021-11-02 | $64.00 | $64.19 | $64.00 | $64.19 | $64.19 | 1,549 |
| 2021-11-01 | $63.72 | $63.91 | $63.69 | $63.89 | $63.89 | 2,724 |
| 2021-10-29 | $62.93 | $63.20 | $62.90 | $63.20 | $63.20 | 1,480 |
| 2021-10-28 | $63.01 | $63.21 | $62.88 | $63.21 | $63.21 | 1,327 |
| 2021-10-27 | $63.52 | $63.52 | $62.70 | $62.70 | $62.70 | 2,468 |
| 2021-10-26 | $63.64 | $63.67 | $62.93 | $62.93 | $62.93 | 2,008 |
| 2021-10-25 | $62.96 | $63.22 | $62.96 | $63.10 | $63.10 | 5,791 |
| 2021-10-22 | $63.03 | $63.29 | $62.60 | $62.68 | $62.68 | 2,521 |
| 2021-10-21 | $62.56 | $63.38 | $62.56 | $63.31 | $63.31 | 4,196 |
| 2021-10-20 | $62.85 | $62.92 | $62.46 | $62.69 | $62.69 | 1,352 |
| 2021-10-19 | $62.90 | $62.92 | $62.90 | $62.92 | $62.92 | 764 |
| 2021-10-18 | $61.51 | $62.22 | $61.51 | $62.22 | $62.22 | 3,976 |
| 2021-10-15 | $61.00 | $61.22 | $60.91 | $61.22 | $61.22 | 5,372 |
| 2021-10-14 | $60.76 | $60.87 | $60.60 | $60.69 | $60.69 | 5,129 |
| 2021-10-13 | $58.43 | $59.78 | $58.43 | $59.78 | $59.78 | 1,187 |
| 2021-10-12 | $58.30 | $58.34 | $58.14 | $58.21 | $58.21 | 1,504 |
| 2021-10-11 | $57.81 | $58.58 | $57.81 | $58.04 | $58.04 | 637 |
| 2021-10-08 | $58.59 | $58.78 | $58.27 | $58.27 | $58.27 | 1,407 |
| 2021-10-07 | $58.88 | $59.25 | $58.61 | $58.61 | $58.61 | 2,942 |
| 2021-10-06 | $56.76 | $57.28 | $56.76 | $57.28 | $57.28 | 940 |
| 2021-10-05 | $55.82 | $56.64 | $55.82 | $56.64 | $56.64 | 1,737 |
| 2021-10-04 | $56.00 | $56.05 | $54.97 | $55.43 | $55.43 | 11,161 |
| 2021-10-01 | $56.11 | $57.22 | $56.11 | $57.22 | $57.22 | 2,231 |
| 2021-09-30 | $56.84 | $57.30 | $56.84 | $57.09 | $57.09 | 1,493 |
| 2021-09-29 | $57.50 | $57.50 | $56.41 | $56.41 | $56.41 | 1,224 |
| 2021-09-28 | $57.52 | $57.61 | $57.11 | $57.11 | $57.11 | 2,398 |
| 2021-09-27 | $59.62 | $59.72 | $59.07 | $59.72 | $59.72 | 1,302 |
| 2021-09-24 | $59.60 | $60.05 | $59.60 | $60.05 | $60.05 | 842 |
| 2021-09-23 | $60.16 | $60.45 | $60.05 | $60.40 | $60.40 | 1,513 |
| 2021-09-22 | $58.99 | $59.81 | $58.99 | $59.78 | $59.78 | 1,861 |
| 2021-09-21 | $58.75 | $58.77 | $58.59 | $58.74 | $58.74 | 1,741 |
| 2021-09-20 | $58.46 | $58.85 | $57.50 | $58.21 | $58.21 | 12,120 |
| 2021-09-17 | $60.04 | $60.05 | $59.74 | $60.03 | $60.03 | 2,433 |
| 2021-09-16 | $59.75 | $60.60 | $59.75 | $60.60 | $60.60 | 3,118 |
| 2021-09-15 | $59.78 | $60.25 | $59.69 | $60.25 | $60.25 | 1,073 |
| 2021-09-14 | $60.12 | $60.48 | $60.12 | $60.26 | $60.26 | 1,194 |
| 2021-09-13 | $59.97 | $60.25 | $59.35 | $60.05 | $60.05 | 2,588 |
| 2021-09-10 | $61.21 | $61.23 | $60.36 | $60.37 | $60.37 | 3,797 |
| 2021-09-09 | $60.54 | $60.83 | $60.54 | $60.66 | $60.66 | 2,189 |
| 2021-09-08 | $61.40 | $61.40 | $60.47 | $60.85 | $60.85 | 10,092 |
| 2021-09-07 | $62.35 | $62.39 | $61.95 | $61.95 | $61.95 | 14,788 |
| 2021-09-03 | $60.90 | $61.91 | $60.90 | $61.84 | $61.84 | 3,152 |
| 2021-09-02 | $60.72 | $60.87 | $60.62 | $60.87 | $60.87 | 2,601 |
| 2021-09-01 | $60.90 | $61.31 | $60.90 | $61.02 | $61.02 | 4,860 |
| 2021-08-31 | $60.00 | $60.48 | $59.90 | $60.48 | $60.48 | 1,112 |
| 2021-08-30 | $60.06 | $60.35 | $60.06 | $60.25 | $60.25 | 3,928 |
| 2021-08-27 | $58.94 | $59.52 | $58.90 | $59.52 | $59.52 | 4,235 |
| 2021-08-26 | $58.95 | $58.95 | $58.79 | $58.79 | $58.79 | 575 |
| 2021-08-25 | $58.96 | $59.08 | $58.95 | $59.08 | $59.08 | 4,945 |
| 2021-08-24 | $58.12 | $58.76 | $58.12 | $58.73 | $58.73 | 6,199 |
| 2021-08-23 | $56.88 | $57.87 | $56.80 | $57.87 | $57.87 | 5,104 |
| 2021-08-20 | $56.46 | $56.46 | $56.26 | $56.26 | $56.26 | 847 |
| 2021-08-19 | $55.12 | $56.13 | $55.07 | $55.66 | $55.66 | 1,581 |
| 2021-08-18 | $56.06 | $56.38 | $55.77 | $55.77 | $55.77 | 1,585 |
| 2021-08-17 | $55.83 | $56.19 | $55.57 | $55.78 | $55.78 | 1,582 |
| 2021-08-16 | $56.82 | $57.08 | $55.82 | $56.27 | $56.27 | 9,784 |
| 2021-08-13 | $57.67 | $57.67 | $57.37 | $57.37 | $57.37 | 728 |
| 2021-08-12 | $57.11 | $57.28 | $57.07 | $57.26 | $57.26 | 1,613 |
| 2021-08-11 | $57.29 | $57.29 | $56.55 | $56.95 | $56.95 | 1,772 |
| 2021-08-10 | $58.00 | $58.00 | $57.04 | $57.04 | $57.04 | 3,394 |
| 2021-08-09 | $57.48 | $57.80 | $57.48 | $57.76 | $57.76 | 1,336 |
| 2021-08-06 | $57.94 | $57.94 | $57.31 | $57.47 | $57.47 | 3,070 |
| 2021-08-05 | $57.66 | $58.04 | $57.64 | $57.94 | $57.94 | 3,450 |
| 2021-08-04 | $56.57 | $57.44 | $56.57 | $57.44 | $57.44 | 5,941 |
| 2021-08-03 | $56.03 | $56.50 | $55.87 | $56.50 | $56.50 | 2,864 |
| 2021-08-02 | $55.88 | $56.89 | $55.86 | $56.41 | $56.41 | 3,535 |
| 2021-07-30 | $55.55 | $56.19 | $55.55 | $55.90 | $55.90 | 1,206 |
| 2021-07-29 | $56.64 | $56.78 | $56.44 | $56.50 | $56.50 | 2,301 |
| 2021-07-28 | $55.18 | $56.14 | $54.80 | $56.05 | $56.05 | 4,650 |
| 2021-07-27 | $55.07 | $55.12 | $53.30 | $54.34 | $54.34 | 3,975 |
| 2021-07-26 | $56.06 | $56.06 | $54.34 | $55.70 | $55.70 | 5,097 |
| 2021-07-23 | $56.69 | $56.82 | $56.12 | $56.73 | $56.73 | 7,314 |
| 2021-07-22 | $56.58 | $56.76 | $56.43 | $56.76 | $56.76 | 4,821 |
| 2021-07-21 | $55.55 | $56.43 | $55.55 | $56.43 | $56.43 | 1,958 |
| 2021-07-20 | $54.69 | $55.50 | $54.69 | $55.50 | $55.50 | 3,569 |
| 2021-07-19 | $54.00 | $54.74 | $53.63 | $54.66 | $54.66 | 8,144 |
| 2021-07-16 | $55.60 | $55.60 | $54.79 | $54.79 | $54.79 | 3,955 |
| 2021-07-15 | $56.00 | $56.28 | $55.29 | $55.39 | $55.39 | 2,262 |
| 2021-07-14 | $57.45 | $57.45 | $56.34 | $56.34 | $56.34 | 4,538 |
| 2021-07-13 | $56.66 | $57.50 | $56.66 | $57.04 | $57.04 | 2,482 |
| 2021-07-12 | $56.63 | $57.07 | $56.50 | $56.78 | $56.78 | 5,959 |
| 2021-07-09 | $56.01 | $56.66 | $56.01 | $56.66 | $56.66 | 3,735 |
| 2021-07-08 | $55.29 | $55.87 | $53.72 | $55.46 | $55.46 | 10,021 |
| 2021-07-07 | $57.40 | $57.40 | $56.25 | $56.30 | $56.30 | 4,567 |
| 2021-07-06 | $56.95 | $57.29 | $56.66 | $57.07 | $57.07 | 6,126 |
| 2021-07-02 | $57.20 | $57.39 | $57.02 | $57.28 | $57.28 | 4,914 |
| 2021-07-01 | $57.07 | $57.55 | $56.47 | $57.01 | $57.01 | 14,513 |
| 2021-06-30 | $57.78 | $57.95 | $57.50 | $57.53 | $57.53 | 3,236 |
| 2021-06-29 | $57.07 | $58.08 | $57.07 | $57.99 | $57.99 | 3,699 |
| 2021-06-28 | $57.43 | $57.83 | $57.43 | $57.83 | $57.83 | 3,404 |
| 2021-06-25 | $56.90 | $56.90 | $56.59 | $56.80 | $56.80 | 2,121 |
| 2021-06-24 | $56.50 | $57.14 | $56.50 | $56.91 | $56.91 | 8,042 |
| 2021-06-23 | $55.17 | $56.01 | $55.17 | $55.84 | $55.84 | 5,445 |
| 2021-06-22 | $54.82 | $55.27 | $54.82 | $55.27 | $55.27 | 4,140 |
| 2021-06-21 | $54.92 | $55.14 | $54.39 | $55.01 | $55.01 | 6,961 |
| 2021-06-18 | $55.07 | $55.61 | $55.07 | $55.47 | $55.47 | 7,514 |
| 2021-06-17 | $54.24 | $55.60 | $54.24 | $55.43 | $55.43 | 5,175 |
| 2021-06-16 | $54.23 | $54.23 | $53.94 | $54.02 | $54.02 | 1,849 |
| 2021-06-15 | $54.61 | $54.61 | $54.03 | $54.11 | $54.11 | 3,041 |
| 2021-06-14 | $54.22 | $54.89 | $54.22 | $54.82 | $54.82 | 4,308 |
| 2021-06-11 | $53.78 | $54.03 | $53.71 | $54.03 | $54.03 | 3,630 |
| 2021-06-10 | $52.77 | $53.78 | $52.77 | $53.78 | $53.78 | 3,344 |
| 2021-06-09 | $52.80 | $53.02 | $52.80 | $52.83 | $52.83 | 1,714 |
| 2021-06-08 | $52.77 | $52.88 | $52.77 | $52.80 | $52.80 | 1,464 |
| 2021-06-07 | $52.20 | $52.58 | $51.81 | $52.58 | $52.58 | 20,670 |
| 2021-06-04 | $52.66 | $52.84 | $52.60 | $52.78 | $52.78 | 2,050 |
| 2021-06-03 | $51.88 | $52.06 | $51.73 | $51.73 | $51.73 | 4,048 |
| 2021-06-02 | $52.71 | $53.20 | $52.60 | $52.75 | $52.75 | 3,015 |
| 2021-06-01 | $52.53 | $53.16 | $52.43 | $52.83 | $52.83 | 6,724 |
| 2021-05-28 | $51.78 | $52.17 | $51.78 | $51.90 | $51.90 | 1,331 |
| 2021-05-27 | $51.26 | $51.50 | $50.73 | $51.50 | $51.50 | 3,385 |
| 2021-05-26 | $51.53 | $51.62 | $51.50 | $51.56 | $51.56 | 2,373 |
| 2021-05-25 | $51.65 | $51.65 | $51.12 | $51.21 | $51.21 | 2,502 |
| 2021-05-24 | $50.44 | $50.93 | $50.44 | $50.93 | $50.93 | 5,100 |
| 2021-05-21 | $50.81 | $50.81 | $49.93 | $50.02 | $50.02 | 1,960 |
| 2021-05-20 | $49.47 | $50.33 | $49.47 | $50.33 | $50.33 | 10,976 |
| 2021-05-19 | $47.65 | $48.77 | $47.65 | $48.77 | $48.77 | 4,053 |
| 2021-05-18 | $48.30 | $49.25 | $48.30 | $48.59 | $48.59 | 3,189 |
| 2021-05-17 | $47.86 | $48.05 | $47.56 | $48.05 | $48.05 | 3,625 |
| 2021-05-14 | $46.93 | $48.15 | $46.93 | $48.11 | $48.11 | 5,087 |
| 2021-05-13 | $47.97 | $47.97 | $46.05 | $46.47 | $46.47 | 15,319 |
| 2021-05-12 | $47.59 | $47.59 | $46.59 | $46.90 | $46.90 | 5,576 |
| 2021-05-11 | $47.07 | $48.71 | $46.47 | $48.69 | $48.69 | 23,085 |
| 2021-05-10 | $50.25 | $50.25 | $48.32 | $48.41 | $48.41 | 24,504 |
| 2021-05-07 | $51.15 | $51.35 | $50.90 | $50.90 | $50.90 | 2,939 |
| 2021-05-06 | $50.10 | $50.40 | $49.76 | $50.40 | $50.40 | 6,787 |
| 2021-05-05 | $51.00 | $51.40 | $50.70 | $50.70 | $50.70 | 2,954 |
| 2021-05-04 | $51.87 | $51.87 | $50.17 | $50.78 | $50.78 | 7,363 |
| 2021-05-03 | $53.40 | $53.40 | $52.08 | $52.22 | $52.22 | 6,009 |
| 2021-04-30 | $53.50 | $54.07 | $53.00 | $53.01 | $53.01 | 8,029 |
| 2021-04-29 | $55.48 | $55.48 | $53.58 | $54.16 | $54.16 | 7,474 |
| 2021-04-28 | $54.93 | $55.02 | $54.43 | $54.60 | $54.60 | 7,400 |
| 2021-04-27 | $54.66 | $55.16 | $54.66 | $54.69 | $54.69 | 5,594 |
| 2021-04-26 | $53.89 | $54.74 | $53.74 | $54.73 | $54.73 | 6,909 |
| 2021-04-23 | $53.48 | $53.91 | $53.40 | $53.89 | $53.89 | 4,292 |
| 2021-04-22 | $52.25 | $53.07 | $52.25 | $52.30 | $52.30 | 3,492 |
| 2021-04-21 | $51.55 | $52.50 | $51.55 | $52.50 | $52.50 | 3,888 |
| 2021-04-20 | $52.55 | $52.58 | $51.51 | $51.77 | $51.77 | 10,276 |
| 2021-04-19 | $52.70 | $53.32 | $52.21 | $52.43 | $52.43 | 5,666 |
| 2021-04-16 | $53.45 | $53.46 | $53.29 | $53.36 | $53.36 | 5,588 |
| 2021-04-15 | $53.46 | $53.90 | $53.36 | $53.90 | $53.90 | 3,426 |
| 2021-04-14 | $53.64 | $53.72 | $52.54 | $52.54 | $52.54 | 5,758 |
| 2021-04-13 | $53.25 | $53.29 | $53.04 | $53.29 | $53.29 | 4,174 |
| 2021-04-12 | $52.59 | $52.95 | $52.26 | $52.82 | $52.82 | 5,880 |
| 2021-04-09 | $53.43 | $53.43 | $52.91 | $53.36 | $53.36 | 3,324 |
| 2021-04-08 | $53.39 | $53.69 | $53.39 | $53.52 | $53.52 | 3,516 |
| 2021-04-07 | $52.95 | $52.95 | $52.45 | $52.51 | $52.51 | 4,773 |
| 2021-04-06 | $52.14 | $53.57 | $52.14 | $53.08 | $53.08 | 7,287 |
| 2021-04-05 | $53.03 | $53.03 | $52.24 | $52.66 | $52.66 | 10,241 |
| 2021-04-01 | $51.67 | $52.32 | $51.67 | $52.20 | $52.20 | 10,210 |
| 2021-03-31 | $49.17 | $50.76 | $49.17 | $50.42 | $50.42 | 9,071 |
| 2021-03-30 | $48.19 | $49.21 | $48.19 | $49.02 | $49.02 | 6,921 |
| 2021-03-29 | $49.47 | $49.47 | $48.35 | $48.78 | $48.78 | 5,876 |
| 2021-03-26 | $48.77 | $49.55 | $48.40 | $49.55 | $49.55 | 4,224 |
| 2021-03-25 | $47.50 | $48.55 | $47.50 | $48.34 | $48.34 | 13,857 |
| 2021-03-24 | $50.01 | $50.01 | $48.22 | $48.25 | $48.25 | 11,740 |
| 2021-03-23 | $51.07 | $51.07 | $50.39 | $50.39 | $50.39 | 8,570 |
| 2021-03-22 | $50.57 | $51.55 | $50.57 | $51.05 | $51.05 | 11,010 |
| 2021-03-19 | $50.22 | $50.84 | $49.80 | $50.59 | $50.59 | 11,820 |
| 2021-03-18 | $51.51 | $51.51 | $50.13 | $50.14 | $50.14 | 14,552 |
| 2021-03-17 | $51.81 | $52.49 | $50.92 | $52.18 | $52.18 | 3,466 |
| 2021-03-16 | $52.56 | $53.36 | $52.33 | $52.50 | $52.50 | 6,212 |
| 2021-03-15 | $51.51 | $52.17 | $51.29 | $52.17 | $52.17 | 10,979 |
| 2021-03-12 | $51.05 | $51.76 | $51.01 | $51.76 | $51.76 | 4,105 |
| 2021-03-11 | $51.40 | $52.62 | $51.40 | $52.53 | $52.53 | 26,150 |
| 2021-03-10 | $51.00 | $51.25 | $49.63 | $49.69 | $49.69 | 11,460 |
| 2021-03-09 | $47.81 | $50.87 | $47.81 | $50.53 | $50.53 | 18,603 |
| 2021-03-08 | $50.16 | $50.47 | $47.61 | $47.61 | $47.61 | 92,454 |
| 2021-03-05 | $50.82 | $51.24 | $48.28 | $50.77 | $50.77 | 53,120 |
| 2021-03-04 | $52.83 | $52.94 | $49.78 | $50.60 | $50.60 | 39,391 |
| 2021-03-03 | $55.15 | $55.15 | $53.04 | $53.18 | $53.18 | 17,885 |
| 2021-03-02 | $56.32 | $56.43 | $54.74 | $54.83 | $54.83 | 9,414 |
| 2021-03-01 | $55.23 | $56.10 | $54.89 | $55.96 | $55.96 | 16,990 |
| 2021-02-26 | $53.47 | $54.24 | $52.60 | $53.90 | $53.90 | 12,873 |
| 2021-02-25 | $56.18 | $56.31 | $53.28 | $53.68 | $53.68 | 17,792 |
| 2021-02-24 | $55.55 | $56.14 | $54.37 | $56.04 | $56.04 | 18,115 |
| 2021-02-23 | $55.00 | $56.29 | $53.62 | $56.02 | $56.02 | 43,337 |
| 2021-02-22 | $58.75 | $58.75 | $56.70 | $56.70 | $56.70 | 46,654 |
| 2021-02-19 | $59.50 | $60.32 | $59.50 | $59.88 | $59.88 | 12,626 |
| 2021-02-18 | $59.31 | $59.31 | $58.30 | $59.13 | $59.13 | 26,263 |
| 2021-02-17 | $60.59 | $60.59 | $59.32 | $60.02 | $60.02 | 20,366 |
| 2021-02-16 | $60.50 | $61.65 | $60.21 | $60.72 | $60.72 | 35,532 |
| 2021-02-12 | $59.85 | $61.14 | $59.85 | $61.14 | $61.14 | 20,267 |
| 2021-02-11 | $60.00 | $60.72 | $60.00 | $60.62 | $60.62 | 20,390 |
| 2021-02-10 | $59.99 | $60.07 | $58.63 | $59.66 | $59.66 | 27,787 |
| 2021-02-09 | $59.06 | $59.30 | $58.79 | $59.10 | $59.10 | 17,444 |
| 2021-02-08 | $58.58 | $58.94 | $58.47 | $58.90 | $58.90 | 23,317 |
| 2021-02-05 | $57.84 | $57.92 | $57.02 | $57.70 | $57.70 | 24,843 |
| 2021-02-04 | $57.83 | $60.75 | $56.83 | $57.30 | $57.30 | 22,732 |
| 2021-02-03 | $57.76 | $57.82 | $57.23 | $57.42 | $57.42 | 21,344 |
| 2021-02-02 | $56.78 | $57.11 | $56.33 | $57.05 | $57.05 | 37,376 |
| 2021-02-01 | $54.04 | $55.79 | $54.04 | $55.63 | $55.63 | 26,961 |
| 2021-01-29 | $54.20 | $54.20 | $52.74 | $53.17 | $53.17 | 26,235 |
| 2021-01-28 | $53.57 | $54.53 | $53.22 | $53.78 | $53.78 | 36,764 |
| 2021-01-27 | $54.37 | $55.43 | $52.58 | $52.73 | $52.73 | 63,818 |
| 2021-01-26 | $56.08 | $56.08 | $55.10 | $55.12 | $55.12 | 33,757 |
| 2021-01-25 | $57.01 | $57.50 | $55.01 | $56.08 | $56.08 | 77,134 |
| 2021-01-22 | $56.02 | $56.16 | $55.90 | $56.12 | $56.12 | 38,259 |
| 2021-01-21 | $56.13 | $56.13 | $55.65 | $55.99 | $55.99 | 46,934 |
| 2021-01-20 | $55.13 | $55.87 | $55.13 | $55.65 | $55.65 | 92,409 |
| 2021-01-19 | $53.63 | $54.28 | $53.60 | $54.16 | $54.16 | 27,879 |
| 2021-01-15 | $53.71 | $53.71 | $52.16 | $52.40 | $52.40 | 27,429 |
| 2021-01-14 | $53.51 | $54.03 | $53.22 | $53.23 | $53.23 | 104,775 |
| 2021-01-13 | $52.74 | $53.04 | $52.51 | $52.79 | $52.79 | 11,290 |
| 2021-01-12 | $52.88 | $52.88 | $52.10 | $52.43 | $52.43 | 39,396 |
| 2021-01-11 | $52.42 | $52.96 | $52.23 | $52.39 | $52.39 | 5,188 |
| 2021-01-08 | $52.63 | $52.81 | $52.02 | $52.80 | $52.80 | 5,487 |
| 2021-01-07 | $51.19 | $51.87 | $51.19 | $51.87 | $51.87 | 3,360 |
| 2021-01-06 | $50.43 | $50.94 | $50.22 | $50.28 | $50.28 | 7,374 |
| 2021-01-05 | $49.99 | $51.10 | $49.99 | $51.10 | $51.10 | 11,604 |
| 2021-01-04 | $51.14 | $51.14 | $49.55 | $49.99 | $49.99 | 12,773 |
| 2020-12-31 | $50.79 | $50.79 | $50.26 | $50.33 | $50.33 | 6,922 |
| 2020-12-30 | $49.65 | $50.49 | $49.50 | $50.48 | $50.48 | 9,399 |
| 2020-12-29 | $49.90 | $49.90 | $49.37 | $49.61 | $49.61 | 13,031 |
| 2020-12-28 | $50.43 | $50.43 | $49.29 | $49.46 | $49.46 | 7,586 |
| 2020-12-24 | $50.02 | $50.32 | $50.02 | $50.10 | $50.10 | 2,854 |
| 2020-12-23 | $50.68 | $50.68 | $50.29 | $50.29 | $50.29 | 5,348 |
| 2020-12-22 | $50.75 | $50.77 | $50.24 | $50.70 | $50.70 | 3,292 |
| 2020-12-21 | $50.36 | $50.68 | $49.95 | $50.45 | $50.45 | 7,641 |
| 2020-12-18 | $50.70 | $50.76 | $50.55 | $50.59 | $50.59 | 1,870 |
| 2020-12-17 | $50.50 | $50.60 | $50.33 | $50.55 | $50.55 | 3,276 |
| 2020-12-16 | $49.33 | $50.00 | $49.33 | $49.94 | $49.94 | 8,993 |
| 2020-12-15 | $49.93 | $49.93 | $48.86 | $49.35 | $49.35 | 15,468 |
| 2020-12-14 | $49.52 | $49.52 | $49.23 | $49.23 | $49.23 | 6,601 |
| 2020-12-11 | $49.20 | $49.27 | $48.60 | $48.97 | $48.97 | 3,195 |
| 2020-12-10 | $48.50 | $49.43 | $48.50 | $49.29 | $49.29 | 1,912 |
| 2020-12-09 | $49.84 | $50.08 | $48.67 | $48.78 | $48.78 | 7,244 |
| 2020-12-08 | $49.64 | $50.10 | $49.60 | $50.06 | $50.06 | 4,355 |
| 2020-12-07 | $49.60 | $49.60 | $49.36 | $49.52 | $49.52 | 6,881 |
| 2020-12-04 | $48.54 | $49.30 | $48.46 | $49.30 | $49.30 | 8,239 |
| 2020-12-03 | $48.00 | $48.76 | $48.00 | $48.19 | $48.19 | 4,595 |
| 2020-12-02 | $48.00 | $48.35 | $47.83 | $48.24 | $48.24 | 7,298 |
| 2020-12-01 | $48.64 | $48.64 | $48.19 | $48.27 | $48.27 | 10,372 |
| 2020-11-30 | $48.10 | $48.24 | $47.30 | $48.22 | $48.22 | 8,556 |
| 2020-11-27 | $48.00 | $48.28 | $48.00 | $48.23 | $48.23 | 13,529 |
| 2020-11-25 | $47.45 | $47.52 | $47.28 | $47.47 | $47.47 | 3,123 |
| 2020-11-24 | $47.70 | $47.70 | $46.99 | $47.41 | $47.41 | 17,183 |
| 2020-11-23 | $47.76 | $47.76 | $46.96 | $47.31 | $47.31 | 2,322 |
| 2020-11-20 | $47.00 | $47.56 | $47.00 | $47.13 | $47.13 | 4,183 |
| 2020-11-19 | $45.87 | $46.92 | $45.87 | $46.92 | $46.92 | 1,769 |
| 2020-11-18 | $46.56 | $46.56 | $46.04 | $46.04 | $46.04 | 1,478 |
| 2020-11-17 | $46.78 | $46.78 | $46.41 | $46.46 | $46.46 | 6,410 |
| 2020-11-16 | $45.69 | $46.85 | $45.69 | $46.72 | $46.72 | 12,030 |
| 2020-11-13 | $45.97 | $46.54 | $45.86 | $46.21 | $46.21 | 7,167 |
| 2020-11-12 | $46.06 | $46.27 | $45.72 | $45.72 | $45.72 | 3,534 |
| 2020-11-11 | $44.93 | $45.66 | $44.93 | $45.61 | $45.61 | 11,326 |
| 2020-11-10 | $46.00 | $46.00 | $43.83 | $44.33 | $44.33 | 8,696 |
| 2020-11-09 | $49.63 | $49.63 | $46.48 | $46.48 | $46.48 | 10,925 |
| 2020-11-06 | $47.45 | $48.13 | $47.07 | $48.07 | $48.07 | 14,805 |
| 2020-11-05 | $46.75 | $47.60 | $46.75 | $47.51 | $47.51 | 8,922 |
| 2020-11-04 | $45.27 | $46.06 | $45.14 | $46.06 | $46.06 | 3,960 |
| 2020-11-03 | $43.32 | $43.98 | $43.32 | $43.80 | $43.80 | 9,484 |
| 2020-11-02 | $43.34 | $43.67 | $42.86 | $43.28 | $43.28 | 4,280 |
| 2020-10-30 | $43.40 | $43.40 | $43.11 | $43.21 | $43.21 | 3,654 |
| 2020-10-29 | $44.06 | $44.99 | $44.06 | $44.80 | $44.80 | 2,792 |
| 2020-10-28 | $44.58 | $44.58 | $43.70 | $43.83 | $43.83 | 15,185 |
| 2020-10-27 | $45.00 | $45.17 | $44.96 | $45.17 | $45.17 | 4,243 |
| 2020-10-26 | $45.41 | $45.41 | $44.30 | $44.62 | $44.62 | 3,008 |
| 2020-10-23 | $44.82 | $45.28 | $44.81 | $45.28 | $45.28 | 3,979 |
| 2020-10-22 | $45.34 | $45.34 | $44.58 | $45.01 | $45.01 | 4,456 |
| 2020-10-21 | $45.71 | $45.71 | $45.25 | $45.25 | $45.25 | 2,957 |
| 2020-10-20 | $45.23 | $45.92 | $45.23 | $45.60 | $45.60 | 2,757 |
| 2020-10-19 | $46.23 | $46.23 | $45.31 | $45.31 | $45.31 | 6,912 |
| 2020-10-16 | $46.18 | $46.22 | $45.82 | $45.84 | $45.84 | 3,313 |
| 2020-10-15 | $45.72 | $46.00 | $45.24 | $45.89 | $45.89 | 3,936 |
| 2020-10-14 | $47.11 | $47.11 | $46.18 | $46.27 | $46.27 | 4,763 |
| 2020-10-13 | $46.77 | $46.98 | $46.44 | $46.82 | $46.82 | 4,198 |
| 2020-10-12 | $46.63 | $46.83 | $46.25 | $46.55 | $46.55 | 3,801 |
| 2020-10-09 | $45.91 | $45.91 | $45.38 | $45.88 | $45.88 | 1,467 |
| 2020-10-08 | $45.26 | $45.38 | $45.09 | $45.17 | $45.17 | 3,577 |
| 2020-10-07 | $44.31 | $45.13 | $44.31 | $45.09 | $45.09 | 9,775 |
| 2020-10-06 | $44.31 | $44.79 | $43.99 | $44.13 | $44.13 | 7,062 |
| 2020-10-05 | $43.13 | $44.16 | $43.13 | $44.16 | $44.16 | 1,908 |
| 2020-10-02 | $42.59 | $43.77 | $42.59 | $43.13 | $43.13 | 4,214 |
| 2020-10-01 | $43.56 | $44.04 | $43.52 | $43.93 | $43.93 | 8,974 |
| 2020-09-30 | $43.18 | $43.36 | $42.99 | $43.17 | $43.17 | 2,126 |
| 2020-09-29 | $41.99 | $42.93 | $41.99 | $42.79 | $42.79 | 3,456 |
| 2020-09-28 | $42.93 | $42.93 | $42.48 | $42.70 | $42.70 | 2,341 |
| 2020-09-25 | $41.00 | $41.99 | $41.00 | $41.97 | $41.97 | 9,163 |
| 2020-09-24 | $40.56 | $41.49 | $40.56 | $41.35 | $41.35 | 2,995 |
| 2020-09-23 | $42.56 | $42.56 | $41.26 | $41.26 | $41.26 | 2,557 |
| 2020-09-22 | $41.67 | $42.34 | $41.59 | $42.34 | $42.34 | 3,808 |
| 2020-09-21 | $40.32 | $41.78 | $40.32 | $41.77 | $41.77 | 5,491 |
| 2020-09-18 | $40.00 | $41.99 | $40.00 | $41.37 | $41.37 | 6,405 |
| 2020-09-17 | $40.48 | $41.82 | $40.48 | $41.79 | $41.79 | 5,449 |
| 2020-09-16 | $43.14 | $43.14 | $42.15 | $42.15 | $42.15 | 3,683 |
| 2020-09-15 | $42.49 | $42.66 | $42.46 | $42.66 | $42.66 | 1,606 |
| 2020-09-14 | $41.54 | $42.42 | $41.54 | $42.01 | $42.01 | 3,397 |
| 2020-09-11 | $41.96 | $41.96 | $41.28 | $41.33 | $41.33 | 3,181 |
| 2020-09-10 | $42.71 | $42.83 | $41.39 | $41.49 | $41.49 | 9,130 |
| 2020-09-09 | $41.38 | $42.50 | $41.38 | $42.25 | $42.25 | 5,497 |
| 2020-09-08 | $40.81 | $42.00 | $40.02 | $41.15 | $41.15 | 11,461 |
| 2020-09-04 | $42.91 | $43.66 | $41.20 | $42.79 | $42.79 | 24,717 |
| 2020-09-03 | $45.47 | $45.47 | $43.01 | $43.38 | $43.38 | 21,497 |
| 2020-09-02 | $46.55 | $46.55 | $45.23 | $45.99 | $45.99 | 20,534 |
| 2020-09-01 | $45.00 | $45.67 | $44.93 | $45.67 | $45.67 | 10,952 |
| 2020-08-31 | $44.37 | $44.57 | $44.11 | $44.45 | $44.45 | 5,719 |
| 2020-08-28 | $44.21 | $44.29 | $44.06 | $44.22 | $44.22 | 15,906 |
| 2020-08-27 | $44.32 | $44.32 | $43.70 | $43.95 | $43.95 | 8,587 |
| 2020-08-26 | $43.68 | $44.32 | $43.35 | $44.25 | $44.25 | 9,484 |
| 2020-08-25 | $42.40 | $43.04 | $42.40 | $43.04 | $43.04 | 5,584 |
| 2020-08-24 | $42.97 | $43.00 | $42.40 | $42.47 | $42.47 | 11,408 |
| 2020-08-21 | $41.66 | $42.21 | $41.66 | $42.13 | $42.13 | 7,258 |
| 2020-08-20 | $41.32 | $41.99 | $41.32 | $41.96 | $41.96 | 2,571 |
| 2020-08-19 | $41.92 | $41.92 | $41.41 | $41.41 | $41.41 | 5,783 |
| 2020-08-18 | $41.80 | $41.80 | $41.44 | $41.54 | $41.54 | 6,440 |
| 2020-08-17 | $41.12 | $41.22 | $41.01 | $41.21 | $41.21 | 3,517 |
| 2020-08-14 | $40.70 | $40.92 | $40.60 | $40.60 | $40.60 | 5,407 |
| 2020-08-13 | $40.75 | $40.95 | $40.65 | $40.67 | $40.67 | 5,813 |
| 2020-08-12 | $39.60 | $40.78 | $39.60 | $40.63 | $40.63 | 7,947 |
| 2020-08-11 | $40.09 | $40.25 | $39.61 | $39.61 | $39.61 | 6,615 |
| 2020-08-10 | $40.64 | $40.88 | $40.00 | $40.35 | $40.35 | 8,315 |
| 2020-08-07 | $41.35 | $41.60 | $40.43 | $40.87 | $40.87 | 12,359 |
| 2020-08-06 | $41.99 | $42.06 | $41.66 | $42.00 | $42.00 | 8,896 |
| 2020-08-05 | $42.14 | $42.14 | $41.81 | $42.00 | $42.00 | 16,251 |
| 2020-08-04 | $40.77 | $41.67 | $40.77 | $41.67 | $41.67 | 4,631 |
| 2020-08-03 | $40.89 | $41.09 | $40.71 | $40.99 | $40.99 | 15,825 |
| 2020-07-31 | $40.66 | $40.66 | $39.90 | $40.17 | $40.17 | 8,487 |
| 2020-07-30 | $39.56 | $40.15 | $39.36 | $40.08 | $40.08 | 5,328 |
| 2020-07-29 | $38.94 | $39.51 | $38.94 | $39.47 | $39.47 | 10,226 |
| 2020-07-28 | $39.08 | $39.08 | $38.51 | $38.51 | $38.51 | 2,664 |
| 2020-07-27 | $38.73 | $39.09 | $38.65 | $39.09 | $39.09 | 6,023 |
| 2020-07-24 | $37.86 | $38.15 | $37.58 | $38.13 | $38.13 | 12,313 |
| 2020-07-23 | $38.24 | $38.84 | $37.85 | $37.89 | $37.89 | 5,121 |
| 2020-07-22 | $38.54 | $38.76 | $38.44 | $38.62 | $38.62 | 3,651 |
| 2020-07-21 | $38.94 | $38.94 | $38.60 | $38.60 | $38.60 | 3,909 |
| 2020-07-20 | $37.89 | $38.50 | $37.66 | $38.50 | $38.50 | 3,685 |
| 2020-07-17 | $36.90 | $37.46 | $36.90 | $37.46 | $37.46 | 5,300 |
| 2020-07-16 | $37.25 | $37.26 | $36.90 | $37.26 | $37.26 | 4,500 |
| 2020-07-15 | $39.29 | $40.20 | $37.63 | $37.89 | $37.89 | 7,100 |
| 2020-07-14 | $37.77 | $37.86 | $36.88 | $37.86 | $37.86 | 5,900 |
| 2020-07-13 | $39.57 | $39.64 | $37.76 | $37.76 | $37.76 | 10,400 |
| 2020-07-10 | $39.48 | $39.48 | $38.76 | $38.94 | $38.94 | 4,100 |
| 2020-07-09 | $39.15 | $39.21 | $38.75 | $39.21 | $39.21 | 5,500 |
| 2020-07-08 | $37.56 | $38.69 | $37.56 | $38.69 | $38.69 | 4,100 |
| 2020-07-07 | $37.70 | $37.99 | $37.58 | $37.58 | $37.58 | 2,300 |
| 2020-07-06 | $37.95 | $38.03 | $37.62 | $37.72 | $37.73 | 9,900 |
| 2020-07-02 | $37.15 | $37.15 | $36.90 | $36.90 | $36.90 | 6,200 |
| 2020-07-01 | $36.33 | $36.52 | $36.33 | $36.52 | $36.52 | 4,200 |
| 2020-06-30 | $35.92 | $36.11 | $35.92 | $36.10 | $36.10 | 1,200 |
| 2020-06-29 | $35.00 | $35.39 | $35.00 | $35.39 | $35.39 | 4,000 |
| 2020-06-26 | $35.99 | $35.99 | $35.30 | $35.30 | $35.30 | 4,200 |
| 2020-06-25 | $35.81 | $35.98 | $35.67 | $35.98 | $35.98 | 1,255 |
| 2020-06-24 | $36.57 | $36.60 | $35.65 | $35.81 | $35.81 | 8,662 |
| 2020-06-23 | $36.58 | $36.87 | $36.42 | $36.47 | $36.47 | 7,800 |
| 2020-06-22 | $36.01 | $36.31 | $35.82 | $36.29 | $36.29 | 3,725 |
| 2020-06-19 | $36.05 | $36.05 | $35.76 | $35.76 | $35.76 | 3,800 |
| 2020-06-18 | $35.79 | $36.90 | $35.57 | $35.65 | $35.65 | 2,867 |
| 2020-06-17 | $35.62 | $35.81 | $35.31 | $35.57 | $35.57 | 2,297 |
| 2020-06-16 | $35.69 | $35.69 | $34.92 | $35.09 | $35.09 | 4,207 |
| 2020-06-15 | $33.20 | $34.57 | $33.20 | $34.57 | $34.57 | 5,558 |
| 2020-06-12 | $34.72 | $34.72 | $34.00 | $34.15 | $34.15 | 1,894 |
| 2020-06-11 | $34.97 | $34.97 | $33.70 | $33.80 | $33.80 | 5,120 |
| 2020-06-10 | $35.17 | $35.35 | $35.17 | $35.35 | $35.35 | 8,138 |
| 2020-06-09 | $34.53 | $34.70 | $34.46 | $34.70 | $34.70 | 2,810 |
| 2020-06-08 | $34.86 | $34.86 | $34.17 | $34.52 | $34.52 | 4,599 |
| 2020-06-05 | $34.36 | $34.65 | $34.36 | $34.54 | $34.54 | 4,000 |
| 2020-06-04 | $34.62 | $34.74 | $34.17 | $34.25 | $34.25 | 2,260 |
| 2020-06-03 | $34.71 | $34.71 | $34.42 | $34.57 | $34.57 | 4,599 |
| 2020-06-02 | $34.02 | $34.19 | $33.81 | $34.19 | $34.19 | 3,766 |
| 2020-06-01 | $33.46 | $33.73 | $33.46 | $33.66 | $33.66 | 1,899 |
| 2020-05-29 | $32.39 | $33.28 | $32.39 | $33.27 | $33.27 | 3,700 |
| 2020-05-28 | $32.66 | $32.81 | $32.17 | $32.17 | $32.17 | 775 |
| 2020-05-27 | $32.70 | $32.70 | $31.33 | $32.38 | $32.38 | 5,605 |
| 2020-05-26 | $33.63 | $33.63 | $32.70 | $32.70 | $32.70 | 4,445 |
| 2020-05-22 | $32.39 | $32.76 | $32.01 | $32.47 | $32.47 | 6,415 |
| 2020-05-21 | $32.60 | $32.61 | $32.36 | $32.43 | $32.43 | 3,600 |
| 2020-05-20 | $32.62 | $32.75 | $32.58 | $32.69 | $32.69 | 3,591 |
| 2020-05-19 | $31.99 | $32.41 | $31.97 | $31.97 | $31.97 | 8,819 |
| 2020-05-18 | $32.00 | $32.22 | $31.46 | $31.84 | $31.84 | 11,584 |
| 2020-05-15 | $30.99 | $30.99 | $30.37 | $30.84 | $30.84 | 2,386 |
| 2020-05-14 | $30.61 | $30.99 | $30.27 | $30.99 | $30.99 | 1,000 |
| 2020-05-13 | $30.80 | $31.30 | $30.30 | $30.63 | $30.63 | 5,988 |
| 2020-05-12 | $31.31 | $31.54 | $30.89 | $30.89 | $30.89 | 26,262 |
| 2020-05-11 | $30.89 | $31.22 | $30.83 | $31.22 | $31.22 | 1,805 |
| 2020-05-08 | $30.50 | $30.80 | $30.50 | $30.76 | $30.76 | 3,800 |
| 2020-05-07 | $30.40 | $30.44 | $30.05 | $30.26 | $30.26 | 6,373 |
| 2020-05-06 | $29.98 | $30.28 | $29.77 | $30.01 | $30.01 | 7,137 |
| 2020-05-05 | $29.60 | $29.85 | $29.54 | $29.56 | $29.56 | 2,400 |
| 2020-05-04 | $27.15 | $28.96 | $27.15 | $28.96 | $28.96 | 11,290 |
| 2020-05-01 | $29.15 | $29.15 | $28.28 | $28.42 | $28.42 | 4,721 |
| 2020-04-30 | $29.80 | $29.82 | $29.45 | $29.55 | $29.55 | 7,445 |
| 2020-04-29 | $29.30 | $29.67 | $29.20 | $29.61 | $29.61 | 11,919 |
| 2020-04-28 | $29.84 | $29.84 | $28.76 | $28.76 | $28.76 | 7,392 |
| 2020-04-27 | $29.34 | $29.44 | $29.07 | $29.15 | $29.15 | 33,444 |
| 2020-04-24 | $28.66 | $28.88 | $28.59 | $28.88 | $28.88 | 2,500 |
| 2020-04-23 | $28.81 | $28.88 | $28.43 | $28.55 | $28.55 | 5,900 |
| 2020-04-22 | $28.37 | $28.75 | $28.25 | $28.64 | $28.64 | 5,300 |
| 2020-04-21 | $28.57 | $28.57 | $27.57 | $27.66 | $27.66 | 7,700 |
| 2020-04-20 | $28.49 | $29.44 | $28.49 | $28.99 | $28.99 | 8,524 |
| 2020-04-17 | $29.87 | $29.87 | $28.70 | $28.80 | $28.80 | 16,938 |
| 2020-04-16 | $28.89 | $29.14 | $28.62 | $28.84 | $28.84 | 48,424 |
| 2020-04-15 | $28.25 | $28.34 | $27.75 | $28.17 | $28.17 | 21,538 |
| 2020-04-14 | $27.79 | $28.45 | $27.79 | $28.43 | $28.43 | 3,732 |
| 2020-04-13 | $26.74 | $27.10 | $26.62 | $27.10 | $27.10 | 3,005 |
| 2020-04-09 | $27.69 | $27.69 | $26.48 | $26.62 | $26.62 | 5,844 |
| 2020-04-08 | $26.47 | $26.85 | $26.38 | $26.75 | $26.75 | 15,412 |
| 2020-04-07 | $27.48 | $27.48 | $26.20 | $26.26 | $26.26 | 2,464 |
| 2020-04-06 | $25.61 | $26.28 | $25.61 | $26.28 | $26.28 | 1,500 |
| 2020-04-03 | $25.03 | $25.08 | $24.38 | $24.40 | $24.40 | 1,466 |
| 2020-04-02 | $24.89 | $25.03 | $24.66 | $25.03 | $25.03 | 1,900 |
| 2020-04-01 | $25.29 | $25.40 | $24.60 | $24.63 | $24.63 | 11,976 |
| 2020-03-31 | $25.50 | $26.63 | $25.50 | $25.76 | $25.76 | 5,570 |
Esoterica NextG Economy ETF (WUGI) News Headlines
Recent Esoterica NextG Economy ETF (WUGI) News
Similar Companies to Esoterica NextG Economy ETF (WUGI) 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 | -- | -- | -- |