Syntax Stratified U.S. Total Market Hedged ETF (SHUS) Stock

Data as of May 2, 2025

$41.59 ($0.08) 0.20%

Syntax Stratified U.S. Total Market Hedged ETF - Daily Information

Click for more stock information on Syntax Stratified U.S. Total Market Hedged ETF.

Daily Information	Data
Date	May 2, 2025
Open	$41.06
Previous Close	$41.59
High	$41.59
Low	$41.06
Adjusted Open	$41.06
Previous Adjusted Close	$41.59
Adjusted High	$41.59
Adjusted Low	$41.06

About Syntax Stratified U.S. Total Market Hedged ETF (SHUS)

Syntax Stratified U.S. Total Market Hedged ETF

Invest in Syntax Stratified U.S. Total Market Hedged ETF (SHUS)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

Historical Stock Data for Syntax Stratified U.S. Total Market Hedged ETF (SHUS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-30	$41.06	$41.59	$41.06	$41.59	$41.59	200
2025-04-29	$41.15	$41.50	$41.15	$41.50	$41.50	736
2025-04-28	$41.13	$41.34	$41.13	$41.34	$41.34	200
2025-04-25	$41.08	$41.22	$41.08	$41.22	$41.22	203
2025-04-24	$41.02	$41.30	$41.02	$41.30	$41.30	200
2025-04-23	$40.80	$40.80	$40.80	$40.80	$40.80	3
2025-04-22	$40.36	$40.55	$40.36	$40.55	$40.55	105
2025-04-21	$39.69	$39.69	$39.69	$39.69	$39.69	0
2025-04-17	$40.33	$40.39	$40.30	$40.39	$40.39	200
2025-04-16	$39.99	$39.99	$39.99	$39.99	$39.99	1
2025-04-15	$40.47	$40.47	$40.47	$40.47	$40.47	2
2025-04-14	$40.59	$40.64	$40.59	$40.62	$40.62	200
2025-04-11	$39.95	$40.21	$39.88	$40.21	$40.21	28,788
2025-04-10	$39.61	$39.92	$39.61	$39.80	$39.80	208
2025-04-09	$38.40	$40.70	$38.40	$40.70	$40.70	12,890
2025-04-08	$39.40	$39.58	$38.76	$38.76	$38.76	500
2025-04-07	$39.69	$39.69	$38.92	$39.30	$39.30	2,200
2025-04-04	$39.79	$39.79	$39.41	$39.41	$39.41	100
2025-04-03	$41.17	$41.17	$41.17	$41.17	$41.17	102
2025-04-02	$41.61	$42.65	$41.61	$42.65	$42.65	461
2025-04-01	$41.77	$42.41	$41.77	$42.41	$42.41	500
2025-03-31	$41.86	$42.28	$41.86	$42.25	$42.25	10,531
2025-03-28	$41.93	$41.93	$41.93	$41.93	$41.93	304
2025-03-27	$42.50	$42.50	$42.50	$42.50	$42.50	2
2025-03-26	$42.17	$42.64	$42.17	$42.64	$42.64	354
2025-03-25	$42.54	$42.63	$42.52	$42.63	$42.63	7,265
2025-03-24	$42.00	$42.66	$42.00	$42.66	$42.66	426
2025-03-21	$42.03	$42.26	$42.03	$42.15	$42.15	700
2025-03-20	$42.40	$42.40	$42.40	$42.40	$42.40	1
2025-03-19	$42.49	$42.49	$42.49	$42.49	$42.49	1
2025-03-18	$42.12	$42.12	$42.12	$42.12	$42.12	5,508
2025-03-17	$42.34	$42.44	$42.34	$42.44	$42.44	5,508
2025-03-14	$41.93	$41.93	$41.93	$41.93	$41.93	0
2025-03-13	$41.27	$41.27	$41.27	$41.27	$41.27	202
2025-03-12	$41.60	$41.65	$41.60	$41.65	$41.65	202
2025-03-11	$41.92	$41.92	$41.92	$41.92	$41.92	457
2025-03-10	$42.47	$42.47	$42.47	$42.47	$42.47	457
2025-03-07	$42.97	$42.97	$42.97	$42.97	$42.97	2
2025-03-06	$42.57	$42.57	$42.57	$42.57	$42.57	3
2025-03-05	$42.95	$42.95	$42.95	$42.95	$42.95	202
2025-03-04	$42.71	$42.71	$42.71	$42.71	$42.71	202
2025-03-03	$43.24	$43.24	$43.10	$43.10	$43.10	408
2025-02-28	$43.20	$43.23	$42.84	$42.84	$42.84	200
2025-02-27	$43.24	$43.24	$43.24	$43.24	$43.24	3
2025-02-26	$43.58	$43.58	$43.58	$43.58	$43.58	3
2025-02-25	$43.63	$43.71	$43.63	$43.71	$43.71	201
2025-02-24	$43.65	$43.65	$43.65	$43.65	$43.65	0
2025-02-21	$43.60	$43.60	$43.60	$43.60	$43.60	503
2025-02-20	$44.19	$44.20	$44.05	$44.20	$44.20	503
2025-02-19	$44.32	$44.32	$44.32	$44.32	$44.32	3
2025-02-18	$44.13	$44.13	$44.13	$44.13	$44.13	2
2025-02-14	$43.86	$43.86	$43.86	$43.86	$43.86	1
2025-02-13	$43.84	$43.84	$43.84	$43.84	$43.84	5
2025-02-12	$43.47	$43.47	$43.44	$43.44	$43.44	102
2025-02-11	$43.70	$43.70	$43.70	$43.70	$43.70	3
2025-02-10	$43.50	$43.78	$43.50	$43.78	$43.78	811
2025-02-07	$43.33	$43.54	$43.33	$43.54	$43.54	405
2025-02-06	$42.88	$42.88	$42.88	$42.88	$42.88	2
2025-02-05	$43.81	$43.81	$43.81	$43.81	$43.81	3
2025-02-04	$43.56	$43.57	$43.56	$43.57	$43.57	128
2025-02-03	$43.04	$43.04	$43.04	$43.04	$43.04	0
2025-01-31	$43.56	$43.56	$43.56	$43.56	$43.56	2
2025-01-30	$43.85	$43.85	$43.85	$43.85	$43.85	0
2025-01-29	$43.52	$43.52	$43.52	$43.52	$43.52	0
2025-01-28	$43.56	$43.56	$43.56	$43.56	$43.56	0
2025-01-27	$43.69	$43.69	$43.69	$43.69	$43.69	6
2025-01-24	$43.83	$43.83	$43.83	$43.83	$43.83	6
2025-01-23	$43.69	$43.69	$43.69	$43.69	$43.69	2
2025-01-22	$43.63	$43.63	$43.63	$43.63	$43.63	2
2025-01-21	$43.68	$43.68	$43.68	$43.68	$43.68	3
2025-01-17	$43.37	$43.37	$43.37	$43.37	$43.37	4
2025-01-16	$42.98	$42.98	$42.98	$42.98	$42.98	2
2025-01-15	$42.87	$42.87	$42.87	$42.87	$42.87	1
2025-01-14	$42.39	$42.39	$42.39	$42.39	$42.39	1
2025-01-13	$42.31	$42.31	$42.31	$42.31	$42.31	2
2025-01-10	$41.90	$41.96	$41.90	$41.96	$41.96	11,994
2025-01-08	$42.49	$42.49	$42.49	$42.49	$42.49	1
2025-01-07	$42.46	$42.46	$42.46	$42.46	$42.46	1
2025-01-06	$42.73	$42.73	$42.66	$42.66	$42.66	1,543
2025-01-03	$42.33	$42.73	$42.33	$42.73	$42.73	3,011
2025-01-02	$42.43	$42.43	$42.13	$42.15	$42.15	3,989
2024-12-31	$42.13	$42.20	$42.02	$42.02	$42.02	10,988
2024-12-30	$42.35	$42.35	$42.35	$42.35	$42.35	31
2024-12-27	$42.74	$42.74	$42.74	$42.74	$42.63	1,223,235
2024-12-26	$43.09	$43.09	$43.09	$43.09	$42.98	10,088
2024-12-24	$42.98	$42.98	$42.98	$42.98	$42.88	1
2024-12-23	$42.63	$42.63	$42.63	$42.63	$42.52	1
2024-12-20	$42.59	$42.74	$42.59	$42.74	$42.63	200
2024-12-19	$42.29	$42.29	$42.29	$42.29	$42.18	541
2024-12-18	$42.71	$42.71	$42.71	$42.71	$42.71	513
2024-12-17	$43.58	$43.58	$43.58	$43.58	$43.58	41
2024-12-16	$43.91	$43.91	$43.91	$43.91	$43.91	1
2024-12-13	$44.10	$44.10	$44.10	$44.10	$44.10	3
2024-12-12	$44.24	$44.24	$44.24	$44.24	$44.24	3
2024-12-11	$44.41	$44.41	$44.41	$44.41	$44.41	0
2024-12-10	$44.33	$44.33	$44.33	$44.33	$44.33	77
2024-12-09	$44.56	$44.56	$44.56	$44.56	$44.56	77
2024-12-06	$44.79	$44.79	$44.79	$44.79	$44.79	1
2024-12-05	$44.83	$44.83	$44.83	$44.83	$44.83	1
2024-12-04	$44.96	$44.96	$44.96	$44.96	$44.96	4
2024-12-03	$44.98	$44.98	$44.98	$44.98	$44.98	22
2024-12-02	$45.13	$45.13	$45.13	$45.13	$45.13	0
2024-11-29	$45.23	$45.23	$45.23	$45.23	$45.23	0
2024-11-27	$45.05	$45.05	$45.05	$45.05	$45.05	0
2024-11-26	$45.13	$45.13	$45.13	$45.13	$45.13	0
2024-11-25	$45.11	$45.11	$45.11	$45.11	$45.11	0
2024-11-22	$44.71	$44.71	$44.71	$44.71	$44.71	102
2024-11-21	$44.29	$44.29	$44.29	$44.29	$44.29	102
2024-11-20	$43.77	$43.77	$43.77	$43.77	$43.77	2
2024-11-19	$43.63	$43.63	$43.63	$43.63	$43.63	2
2024-11-18	$43.74	$43.74	$43.74	$43.74	$43.74	22
2024-11-15	$43.54	$43.54	$43.54	$43.54	$43.54	1
2024-11-14	$43.86	$43.86	$43.86	$43.86	$43.86	1
2024-11-13	$44.27	$44.27	$44.14	$44.14	$44.14	592
2024-11-12	$44.13	$44.13	$44.13	$44.13	$44.13	5
2024-11-11	$44.55	$44.55	$44.44	$44.44	$44.44	2,207
2024-11-08	$44.24	$44.24	$44.24	$44.24	$44.24	2
2024-11-07	$44.06	$44.06	$44.06	$44.06	$44.06	46
2024-11-06	$43.89	$43.89	$43.89	$43.89	$43.89	501
2024-11-05	$43.03	$43.03	$43.03	$43.03	$43.03	84
2024-11-04	$42.53	$42.53	$42.53	$42.53	$42.53	0
2024-11-01	$42.56	$42.56	$42.56	$42.56	$42.56	157
2024-10-31	$42.50	$42.50	$42.50	$42.50	$42.50	0
2024-10-30	$42.87	$42.87	$42.87	$42.87	$42.87	307
2024-10-29	$42.97	$42.97	$42.96	$42.96	$42.96	307
2024-10-28	$43.15	$43.15	$43.15	$43.15	$43.15	0
2024-10-25	$42.87	$42.87	$42.87	$42.87	$42.87	0
2024-10-24	$43.04	$43.04	$43.04	$43.04	$43.04	0
2024-10-23	$43.00	$43.00	$43.00	$43.00	$43.00	0
2024-10-22	$43.21	$43.21	$43.21	$43.21	$43.21	0
2024-10-21	$43.58	$43.58	$43.31	$43.36	$43.36	503
2024-10-18	$43.75	$43.75	$43.75	$43.75	$43.75	0
2024-10-17	$43.73	$43.73	$43.64	$43.68	$43.68	297
2024-10-16	$43.64	$43.78	$43.62	$43.78	$43.78	6,751
2024-10-15	$43.46	$43.46	$43.46	$43.46	$43.46	42
2024-10-14	$43.54	$43.68	$43.54	$43.68	$43.68	189
2024-10-11	$43.42	$43.44	$43.39	$43.43	$43.43	3,996
2024-10-10	$43.01	$43.01	$43.01	$43.01	$43.01	0
2024-10-09	$43.04	$43.19	$43.03	$43.19	$43.19	6,621
2024-10-08	$43.00	$43.00	$42.97	$42.97	$42.97	300
2024-10-07	$42.83	$42.83	$42.83	$42.83	$42.83	2
2024-10-04	$43.25	$43.25	$43.25	$43.25	$43.25	2
2024-10-03	$42.86	$42.86	$42.86	$42.86	$42.86	0
2024-10-02	$42.99	$43.07	$42.99	$43.07	$43.07	46,533
2024-10-01	$42.82	$43.07	$42.82	$43.07	$43.07	105
2024-09-30	$43.27	$43.27	$43.27	$43.27	$43.27	0
2024-09-20	$43.02	$43.02	$43.02	$43.02	$43.02	0
2024-09-19	$43.14	$43.14	$43.14	$43.14	$43.14	0
2024-09-18	$42.68	$42.68	$42.68	$42.68	$42.68	0
2024-09-17	$42.74	$42.74	$42.74	$42.74	$42.74	8
2024-09-16	$42.67	$42.67	$42.67	$42.67	$42.67	8
2024-09-13	$42.46	$42.46	$42.46	$42.46	$42.46	6,033
2024-09-12	$41.50	$42.03	$41.50	$42.03	$42.03	6,033
2024-09-11	$41.33	$41.91	$41.30	$41.91	$41.91	13,982
2024-09-10	$41.89	$41.89	$41.89	$41.89	$41.89	561
2024-09-09	$42.17	$42.17	$42.08	$42.13	$42.13	561
2024-09-06	$41.56	$41.56	$41.56	$41.56	$41.56	2
2024-09-05	$42.05	$42.05	$42.05	$42.05	$42.05	1
2024-09-04	$42.06	$42.24	$42.04	$42.24	$42.24	4,757
2024-09-03	$42.68	$42.68	$42.68	$42.68	$42.68	0
2024-08-30	$42.68	$42.68	$42.68	$42.68	$42.68	2
2024-08-29	$42.39	$42.39	$42.39	$42.39	$42.39	16,852
2024-08-28	$42.02	$42.20	$41.98	$42.20	$42.20	16,852
2024-08-27	$42.21	$42.36	$42.21	$42.36	$42.36	894
2024-08-26	$42.38	$42.38	$42.38	$42.38	$42.38	0
2024-08-23	$42.54	$42.54	$42.54	$42.54	$42.54	0
2024-08-22	$41.85	$41.85	$41.85	$41.85	$41.85	1
2024-08-21	$42.09	$42.09	$42.09	$42.09	$42.09	1
2024-08-20	$41.69	$41.69	$41.69	$41.69	$41.69	2
2024-08-19	$41.94	$41.94	$41.94	$41.94	$41.94	1
2024-08-16	$41.69	$41.69	$41.69	$41.69	$41.69	399
2024-08-15	$41.60	$41.72	$41.60	$41.72	$41.72	399
2024-08-14	$41.14	$41.20	$41.05	$41.20	$41.20	8,836
2024-08-13	$41.42	$41.42	$41.42	$41.42	$41.42	1
2024-08-12	$40.95	$40.95	$40.95	$40.95	$40.95	1
2024-08-09	$41.35	$41.35	$41.35	$41.35	$41.35	31
2024-08-08	$41.50	$41.50	$41.50	$41.50	$41.50	300
2024-08-07	$40.85	$40.85	$40.85	$40.85	$40.85	2
2024-08-06	$41.43	$41.43	$41.43	$41.43	$41.43	1
2024-08-05	$40.43	$40.43	$40.43	$40.43	$40.43	202
2024-08-02	$41.04	$41.04	$41.04	$41.04	$41.04	3,899
2024-08-01	$41.59	$41.59	$41.49	$41.49	$41.49	3,899
2024-07-31	$42.27	$42.32	$42.27	$42.32	$42.32	9,111
2024-07-30	$42.08	$42.08	$42.08	$42.08	$42.08	2
2024-07-29	$41.77	$41.89	$41.77	$41.89	$41.89	1,319
2024-07-26	$41.88	$41.98	$41.88	$41.98	$41.98	2,000
2024-07-25	$41.39	$41.39	$41.39	$41.39	$41.39	13
2024-07-24	$41.39	$41.39	$40.81	$40.81	$40.81	7,536
2024-07-23	$41.68	$41.68	$41.27	$41.27	$41.27	300
2024-07-22	$41.53	$41.56	$41.53	$41.56	$41.56	3,061
2024-07-19	$41.18	$41.18	$41.18	$41.18	$41.18	100
2024-07-18	$41.67	$41.70	$41.41	$41.41	$41.41	2,389
2024-07-17	$41.52	$41.74	$41.48	$41.64	$41.64	13,219
2024-07-16	$41.62	$41.62	$41.62	$41.62	$41.62	100
2024-07-15	$40.88	$40.88	$40.88	$40.88	$40.88	100
2024-07-12	$40.93	$40.93	$40.93	$40.93	$40.93	100
2024-07-11	$40.61	$40.61	$40.61	$40.61	$40.61	100
2024-07-10	$40.10	$40.10	$40.10	$40.10	$40.10	100
2024-07-09	$40.06	$40.06	$39.91	$39.91	$39.91	200
2024-07-08	$40.01	$40.01	$40.01	$40.01	$40.01	127
2024-07-05	$39.88	$39.88	$39.88	$39.88	$39.88	103
2024-07-03	$40.19	$40.19	$40.17	$40.17	$40.17	200
2024-07-02	$40.17	$40.17	$40.17	$40.17	$40.17	100
2024-07-01	$40.09	$40.09	$40.09	$40.09	$40.09	100
2024-06-28	$40.30	$40.38	$40.30	$40.36	$40.36	3,402
2024-06-27	$40.31	$40.31	$40.31	$40.31	$40.31	102
2024-06-26	$40.38	$40.38	$40.38	$40.38	$40.38	100
2024-06-25	$40.54	$40.54	$40.54	$40.54	$40.54	133
2024-06-24	$40.85	$40.85	$40.85	$40.85	$40.85	200
2024-06-21	$40.60	$40.60	$40.60	$40.60	$40.60	225
2024-06-20	$40.51	$40.51	$40.51	$40.51	$40.51	167
2024-06-18	$40.44	$40.48	$40.44	$40.48	$40.48	1,060
2024-06-17	$40.42	$40.42	$40.42	$40.42	$40.42	102
2024-06-14	$40.15	$40.15	$40.15	$40.15	$40.15	100
2024-06-13	$40.25	$40.41	$40.25	$40.41	$40.41	12,705
2024-06-12	$40.56	$40.57	$40.45	$40.50	$40.50	4,624
2024-06-11	$40.40	$40.40	$40.40	$40.40	$40.40	101
2024-06-10	$40.56	$40.56	$40.56	$40.56	$40.56	100
2024-06-07	$40.74	$40.74	$40.50	$40.50	$40.50	202
2024-06-06	$40.67	$40.67	$40.67	$40.67	$40.67	100
2024-06-05	$40.53	$40.74	$40.53	$40.74	$40.74	23,755
2024-06-04	$40.57	$40.59	$40.57	$40.57	$40.57	3,100
2024-06-03	$40.71	$40.71	$40.71	$40.71	$40.71	100
2024-05-31	$40.89	$40.89	$40.89	$40.89	$40.89	100
2024-05-30	$40.47	$40.47	$40.47	$40.47	$40.47	100
2024-05-29	$40.25	$40.25	$40.25	$40.25	$40.25	100
2024-05-28	$40.74	$40.74	$40.53	$40.63	$40.63	12,394
2024-05-24	$40.82	$40.82	$40.82	$40.82	$40.82	117
2024-05-23	$40.68	$40.68	$40.68	$40.68	$40.68	100
2024-05-22	$41.08	$41.08	$41.08	$41.08	$41.08	100
2024-05-21	$41.22	$41.22	$41.22	$41.22	$41.22	100
2024-05-20	$41.25	$41.25	$41.25	$41.25	$41.25	100
2024-05-17	$41.29	$41.29	$41.29	$41.29	$41.29	100
2024-05-16	$41.32	$41.32	$41.32	$41.32	$41.32	474
2024-05-15	$41.35	$41.35	$41.35	$41.35	$41.35	100
2024-05-14	$41.22	$41.22	$41.12	$41.21	$41.21	1,548
2024-05-13	$41.11	$41.11	$41.04	$41.04	$41.04	10,247
2024-05-10	$41.05	$41.05	$41.05	$41.05	$41.05	101
2024-05-09	$40.94	$41.03	$40.94	$41.03	$41.03	13,501
2024-05-08	$40.79	$40.79	$40.79	$40.79	$40.79	2
2024-05-07	$40.83	$40.83	$40.83	$40.83	$40.83	2
2024-05-06	$40.74	$40.74	$40.74	$40.74	$40.74	0
2024-05-03	$40.58	$40.58	$40.58	$40.58	$40.58	22
2024-05-02	$40.42	$40.42	$40.42	$40.42	$40.42	30
2024-05-01	$40.31	$40.31	$40.31	$40.31	$40.31	30
2024-04-30	$40.41	$40.41	$40.40	$40.40	$40.40	6,189
2024-04-29	$40.78	$40.78	$40.78	$40.78	$40.78	0
2024-04-26	$40.58	$40.58	$40.58	$40.58	$40.58	1
2024-04-25	$40.62	$40.62	$40.62	$40.62	$40.62	1
2024-04-24	$40.72	$40.72	$40.72	$40.72	$40.72	1
2024-04-23	$40.65	$40.65	$40.65	$40.65	$40.65	19,421
2024-04-22	$40.43	$40.45	$40.39	$40.45	$40.45	19,421
2024-04-19	$40.37	$40.37	$40.37	$40.37	$40.37	0
2024-04-18	$40.10	$40.10	$40.10	$40.10	$40.10	27
2024-04-17	$40.10	$40.10	$40.10	$40.10	$40.10	27
2024-04-16	$40.15	$40.15	$40.15	$40.15	$40.15	0
2024-04-15	$40.32	$40.32	$40.32	$40.32	$40.32	0
2024-04-12	$40.67	$40.67	$40.48	$40.48	$40.48	774
2024-04-11	$40.93	$40.93	$40.81	$40.93	$40.93	1,240
2024-04-10	$41.13	$41.48	$41.01	$41.01	$41.01	231
2024-04-09	$41.51	$41.51	$41.51	$41.51	$41.51	1
2024-04-08	$41.41	$41.41	$41.41	$41.41	$41.41	4
2024-04-05	$41.38	$41.38	$41.38	$41.38	$41.38	3
2024-04-04	$41.26	$41.26	$41.26	$41.26	$41.26	0
2024-04-03	$41.51	$41.51	$41.51	$41.51	$41.51	2
2024-04-02	$41.47	$41.47	$41.47	$41.47	$41.47	2
2024-04-01	$41.79	$41.79	$41.79	$41.79	$41.79	0
2024-03-28	$42.02	$42.02	$42.02	$42.02	$42.02	15,658
2024-03-27	$41.79	$41.79	$41.79	$41.79	$41.79	15,658
2024-03-26	$41.41	$41.41	$41.41	$41.41	$41.41	4
2024-03-25	$41.45	$41.45	$41.45	$41.45	$41.45	1
2024-03-22	$41.50	$41.50	$41.50	$41.50	$41.50	1
2024-03-21	$41.71	$41.71	$41.71	$41.71	$41.71	0
2024-03-20	$41.46	$41.46	$41.46	$41.46	$41.46	0
2024-03-19	$41.21	$41.21	$41.21	$41.21	$41.21	0
2024-03-18	$40.99	$40.99	$40.99	$40.99	$40.99	0
2024-03-15	$41.02	$41.02	$41.02	$41.02	$41.02	0
2024-03-14	$41.01	$41.01	$41.01	$41.01	$41.01	0
2024-03-13	$41.27	$41.27	$41.27	$41.27	$41.27	0
2024-03-12	$41.22	$41.22	$41.22	$41.22	$41.22	0
2024-03-11	$41.22	$41.22	$41.22	$41.22	$41.22	0
2024-03-08	$41.17	$41.17	$41.17	$41.17	$41.17	1
2024-03-07	$41.19	$41.19	$41.19	$41.19	$41.19	2
2024-03-06	$40.97	$40.97	$40.97	$40.97	$40.97	2
2024-03-05	$40.80	$40.80	$40.80	$40.80	$40.80	4
2024-03-04	$40.85	$40.85	$40.85	$40.85	$40.85	4
2024-03-01	$40.81	$40.81	$40.81	$40.81	$40.81	2
2024-02-29	$40.65	$40.65	$40.65	$40.65	$40.65	2
2024-02-28	$40.46	$40.46	$40.46	$40.46	$40.46	2
2024-02-27	$40.37	$40.46	$40.37	$40.46	$40.46	225
2024-02-26	$40.33	$40.33	$40.33	$40.33	$40.33	0
2024-02-23	$40.41	$40.41	$40.41	$40.41	$40.41	0
2024-02-22	$40.33	$40.33	$40.33	$40.33	$40.33	0
2024-02-21	$40.17	$40.17	$40.17	$40.17	$40.17	3
2024-02-20	$40.13	$40.13	$40.13	$40.13	$40.13	3
2024-02-16	$40.18	$40.18	$40.18	$40.18	$40.18	1
2024-02-15	$40.35	$40.35	$40.35	$40.35	$40.35	1
2024-02-14	$39.95	$39.95	$39.95	$39.95	$39.95	0
2024-02-13	$39.70	$39.70	$39.70	$39.70	$39.70	0
2024-02-12	$40.26	$40.26	$40.26	$40.26	$40.26	0
2024-02-09	$39.92	$39.97	$39.92	$39.97	$39.97	476
2024-02-08	$39.92	$39.92	$39.92	$39.92	$39.92	3
2024-02-07	$39.81	$39.81	$39.81	$39.81	$39.81	3
2024-02-06	$39.80	$39.80	$39.80	$39.80	$39.80	0
2024-02-05	$39.67	$39.67	$39.67	$39.67	$39.67	0
2024-02-02	$39.98	$39.98	$39.98	$39.98	$39.98	0
2024-02-01	$40.15	$40.15	$40.15	$40.15	$40.15	0
2024-01-31	$39.87	$39.87	$39.87	$39.87	$39.87	14
2024-01-30	$40.14	$40.14	$40.14	$40.14	$40.14	14
2024-01-29	$40.10	$40.10	$40.10	$40.10	$40.10	0
2024-01-26	$39.94	$39.94	$39.94	$39.94	$39.94	1
2024-01-25	$39.86	$39.86	$39.86	$39.86	$39.86	242
2024-01-24	$39.67	$39.67	$39.59	$39.59	$39.59	242
2024-01-23	$39.79	$39.79	$39.79	$39.79	$39.79	1
2024-01-22	$39.81	$39.81	$39.81	$39.81	$39.81	25
2024-01-19	$39.60	$39.60	$39.60	$39.60	$39.60	25
2024-01-18	$39.57	$39.57	$39.57	$39.57	$39.57	0
2024-01-17	$39.54	$39.54	$39.54	$39.54	$39.54	0
2024-01-16	$39.75	$39.75	$39.75	$39.75	$39.75	0
2024-01-12	$39.94	$39.94	$39.94	$39.94	$39.94	0
2024-01-11	$40.01	$40.01	$40.01	$40.01	$40.01	0
2024-01-10	$40.11	$40.11	$40.11	$40.11	$40.11	1
2024-01-09	$40.16	$40.16	$40.16	$40.16	$40.16	1
2024-01-08	$40.33	$40.33	$40.33	$40.33	$40.33	5
2024-01-05	$40.16	$40.16	$40.16	$40.16	$40.16	0
2024-01-04	$40.16	$40.16	$40.16	$40.16	$40.16	728
2024-01-03	$40.22	$40.22	$40.16	$40.16	$40.16	728
2024-01-02	$40.58	$40.58	$40.58	$40.58	$40.58	1
2023-12-29	$40.48	$40.48	$40.48	$40.48	$40.48	1,339
2023-12-28	$40.70	$40.70	$40.66	$40.66	$40.66	1,339
2023-12-27	$40.46	$40.55	$40.46	$40.55	$40.55	201
2023-12-26	$41.13	$41.13	$40.58	$40.58	$40.58	1,100
2023-12-22	$40.40	$40.40	$40.34	$40.36	$40.36	2,437
2023-12-21	$40.70	$40.82	$40.70	$40.81	$40.81	366
2023-12-20	$40.84	$40.84	$40.31	$40.31	$40.31	5,770
2023-12-19	$40.86	$40.86	$40.86	$40.86	$40.86	1,400
2023-12-18	$39.90	$39.90	$39.81	$39.81	$39.81	1,400
2023-12-15	$40.68	$40.68	$40.43	$40.43	$40.43	108
2023-12-14	$40.56	$40.67	$40.56	$40.67	$40.67	275
2023-12-13	$39.44	$40.15	$39.44	$40.15	$40.15	453
2023-12-12	$39.43	$39.43	$39.43	$39.43	$39.43	0
2023-12-11	$39.42	$39.42	$39.42	$39.42	$39.42	0
2023-12-08	$39.14	$39.14	$39.14	$39.14	$39.14	2
2023-12-07	$39.02	$39.02	$39.02	$39.02	$39.02	2
2023-12-06	$38.89	$38.89	$38.89	$38.89	$38.89	0
2023-12-05	$38.87	$38.87	$38.87	$38.87	$38.87	18,220
2023-12-04	$39.14	$39.24	$39.14	$39.24	$39.24	18,220
2023-12-01	$39.11	$39.11	$39.11	$39.11	$39.11	1
2023-11-30	$38.56	$38.56	$38.56	$38.56	$38.56	2
2023-11-29	$38.31	$38.31	$38.31	$38.31	$38.31	2
2023-11-28	$38.21	$38.21	$38.21	$38.21	$38.21	1
2023-11-27	$38.27	$38.27	$38.24	$38.24	$38.24	366
2023-11-24	$38.32	$38.32	$38.32	$38.32	$38.32	2
2023-11-22	$38.22	$38.22	$38.22	$38.22	$38.22	2
2023-11-21	$38.06	$38.06	$38.06	$38.06	$38.06	1
2023-11-20	$38.11	$38.11	$38.11	$38.11	$38.11	1
2023-11-17	$38.05	$38.05	$38.05	$38.05	$38.05	1
2023-11-16	$37.83	$37.83	$37.83	$37.83	$37.83	0
2023-11-15	$38.07	$38.07	$38.07	$38.07	$38.07	0
2023-11-14	$37.82	$37.82	$37.82	$37.82	$37.82	0
2023-11-13	$37.04	$37.04	$37.04	$37.04	$37.04	0
2023-11-10	$37.04	$37.04	$37.04	$37.04	$37.04	0
2023-11-09	$36.83	$36.83	$36.83	$36.83	$36.83	1
2023-11-08	$37.05	$37.05	$37.05	$37.05	$37.05	1
2023-11-07	$37.17	$37.17	$37.17	$37.17	$37.17	4
2023-11-06	$37.25	$37.25	$37.25	$37.25	$37.25	0
2023-11-03	$37.47	$37.47	$37.47	$37.47	$37.47	28
2023-11-02	$36.86	$37.01	$36.86	$37.01	$37.01	802
2023-11-01	$36.51	$36.56	$36.51	$36.56	$36.56	100
2023-10-31	$36.63	$36.63	$36.63	$36.63	$36.63	39,781
2023-10-30	$36.44	$36.50	$35.12	$36.50	$36.50	39,781
2023-10-27	$36.45	$36.45	$36.45	$36.45	$36.45	0
2023-10-26	$36.86	$36.86	$36.86	$36.86	$36.86	85
2023-10-25	$36.78	$36.78	$36.78	$36.78	$36.78	85
2023-10-24	$36.86	$36.95	$36.86	$36.95	$36.95	400
2023-10-23	$36.80	$36.84	$36.80	$36.84	$36.84	100
2023-10-20	$37.39	$37.40	$37.12	$37.12	$37.12	700
2023-10-19	$37.49	$37.49	$37.40	$37.40	$37.40	1,100
2023-10-18	$37.70	$37.72	$37.70	$37.72	$37.72	100
2023-10-17	$38.02	$38.02	$38.02	$38.02	$38.02	0
2023-10-16	$37.82	$37.82	$37.82	$37.82	$37.82	0
2023-10-13	$37.45	$37.45	$37.45	$37.45	$37.45	9,180
2023-10-12	$37.31	$37.46	$37.29	$37.46	$37.46	9,180
2023-10-11	$37.86	$37.86	$37.86	$37.86	$37.86	0
2023-10-10	$37.84	$37.84	$37.84	$37.84	$37.84	2
2023-10-09	$37.62	$37.62	$37.62	$37.62	$37.62	2
2023-10-06	$37.40	$37.40	$37.40	$37.40	$37.40	115
2023-10-05	$37.36	$37.36	$37.33	$37.33	$37.33	115
2023-10-04	$37.16	$37.43	$37.04	$37.43	$37.43	2,814
2023-10-03	$37.36	$37.36	$37.36	$37.36	$37.36	0
2023-10-02	$37.65	$37.65	$37.65	$37.65	$37.65	0
2023-09-29	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-09-28	$38.05	$38.05	$38.05	$38.05	$38.05	0
2023-09-27	$37.89	$37.89	$37.89	$37.89	$37.89	0
2023-09-26	$37.94	$37.94	$37.94	$37.94	$37.94	0
2023-09-25	$38.20	$38.20	$38.20	$38.20	$38.20	0
2023-09-22	$38.14	$38.14	$38.14	$38.14	$38.14	30,000
2023-09-21	$38.38	$38.39	$38.29	$38.29	$38.29	30,000
2023-09-20	$38.67	$38.67	$38.67	$38.67	$38.67	400
2023-09-19	$38.65	$38.66	$38.65	$38.66	$38.66	400
2023-09-18	$38.73	$38.73	$38.73	$38.73	$38.73	100
2023-09-15	$38.85	$38.85	$38.85	$38.85	$38.85	130
2023-09-14	$39.05	$39.05	$39.05	$39.05	$39.05	100
2023-09-13	$38.68	$38.75	$38.68	$38.75	$38.75	226
2023-09-12	$38.91	$38.91	$38.91	$38.91	$38.91	10
2023-09-11	$38.95	$38.95	$38.95	$38.95	$38.95	10
2023-09-08	$38.88	$38.88	$38.88	$38.88	$38.88	2
2023-09-07	$38.86	$38.86	$38.86	$38.86	$38.86	2
2023-09-06	$38.97	$38.98	$38.97	$38.97	$38.97	733
2023-09-05	$39.19	$39.19	$39.19	$39.19	$39.19	0
2023-09-01	$39.64	$39.64	$39.64	$39.64	$39.64	12
2023-08-31	$39.60	$39.60	$39.51	$39.51	$39.51	2,636
2023-08-30	$39.65	$39.65	$39.65	$39.65	$39.65	1
2023-08-29	$39.47	$39.47	$39.47	$39.47	$39.47	1
2023-08-28	$39.05	$39.05	$39.05	$39.05	$39.05	0
2023-08-25	$38.81	$38.81	$38.81	$38.81	$38.81	1,374
2023-08-24	$38.92	$38.92	$38.71	$38.71	$38.71	1,374
2023-08-23	$39.02	$39.07	$39.02	$39.07	$39.07	108
2023-08-22	$38.71	$38.71	$38.71	$38.71	$38.71	101
2023-08-21	$38.85	$38.85	$38.85	$38.85	$38.85	204
2023-08-18	$38.85	$38.85	$38.85	$38.85	$38.85	100
2023-08-17	$38.80	$38.80	$38.80	$38.80	$38.80	100
2023-08-16	$39.23	$39.23	$39.23	$39.23	$39.23	125
2023-08-15	$39.36	$39.36	$39.36	$39.36	$39.36	125
2023-08-14	$39.83	$39.83	$39.83	$39.83	$39.83	101
2023-08-11	$39.84	$39.84	$39.84	$39.84	$39.84	100
2023-08-10	$39.87	$39.87	$39.87	$39.87	$39.87	100
2023-08-09	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-08-08	$40.15	$40.15	$40.15	$40.15	$40.15	2
2023-08-07	$40.26	$40.26	$40.26	$40.26	$40.26	2
2023-08-04	$39.92	$39.92	$39.92	$39.92	$39.92	1
2023-08-03	$40.18	$40.18	$40.18	$40.18	$40.18	1
2023-08-02	$40.24	$40.31	$40.24	$40.31	$40.31	152
2023-08-01	$40.49	$40.49	$40.49	$40.49	$40.49	100
2023-07-31	$40.64	$40.64	$40.64	$40.64	$40.64	102
2023-07-28	$40.53	$40.53	$40.53	$40.53	$40.53	227
2023-07-27	$40.28	$40.28	$40.28	$40.28	$40.28	101
2023-07-26	$40.59	$40.59	$40.59	$40.59	$40.59	0
2023-07-25	$40.66	$40.66	$40.66	$40.66	$40.66	0
2023-07-24	$40.56	$40.56	$40.56	$40.56	$40.56	0
2023-07-21	$40.45	$40.45	$40.45	$40.45	$40.45	0
2023-07-20	$40.40	$40.40	$40.40	$40.40	$40.40	380
2023-07-19	$40.49	$40.49	$40.44	$40.44	$40.44	380
2023-07-18	$40.23	$40.23	$40.23	$40.23	$40.23	100
2023-07-17	$39.98	$39.98	$39.98	$39.98	$39.98	100
2023-07-14	$39.86	$39.86	$39.86	$39.86	$39.86	114
2023-07-13	$40.13	$40.13	$40.13	$40.13	$40.13	100
2023-07-12	$39.92	$39.92	$39.92	$39.92	$39.92	100
2023-07-11	$39.73	$39.73	$39.73	$39.73	$39.73	100
2023-07-10	$39.32	$39.32	$39.32	$39.32	$39.32	101
2023-07-07	$39.01	$39.01	$39.01	$39.01	$39.01	101
2023-07-06	$39.01	$39.01	$39.01	$39.01	$39.01	222
2023-07-05	$39.30	$39.30	$39.30	$39.30	$39.30	100
2023-07-03	$39.46	$39.47	$39.46	$39.47	$39.47	102
2023-06-30	$39.34	$39.34	$39.34	$39.34	$39.34	101
2023-06-29	$39.02	$39.02	$39.02	$39.02	$39.02	100
2023-06-28	$38.75	$38.75	$38.75	$38.75	$38.75	100
2023-06-27	$38.80	$38.80	$38.80	$38.80	$38.80	100
2023-06-26	$38.31	$38.31	$38.31	$38.31	$38.31	102
2023-06-23	$38.27	$38.27	$38.27	$38.27	$38.27	0
2023-06-22	$38.66	$38.66	$38.66	$38.66	$38.66	0
2023-06-21	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-06-20	$38.85	$38.85	$38.85	$38.85	$38.85	0
2023-06-16	$39.15	$39.15	$39.15	$39.15	$39.15	0
2023-06-15	$39.21	$39.21	$39.21	$39.21	$39.21	0
2023-06-14	$38.80	$38.80	$38.80	$38.80	$38.80	760
2023-06-13	$38.91	$38.91	$38.86	$38.86	$38.86	760
2023-06-12	$38.54	$38.54	$38.54	$38.54	$38.54	100
2023-06-09	$38.30	$38.30	$38.30	$38.30	$38.30	100
2023-06-08	$38.37	$38.37	$38.37	$38.37	$38.37	100
2023-06-07	$38.38	$38.38	$38.38	$38.38	$38.38	101
2023-06-06	$38.15	$38.15	$38.15	$38.15	$38.15	100
2023-06-05	$37.90	$37.90	$37.90	$37.90	$37.90	101
2023-06-02	$38.00	$38.00	$38.00	$38.00	$38.00	100
2023-06-01	$37.39	$37.39	$37.39	$37.39	$37.39	100
2023-05-31	$37.17	$37.17	$37.17	$37.17	$37.17	100
2023-05-30	$37.45	$37.45	$37.45	$37.45	$37.45	100
2023-05-26	$37.53	$37.53	$37.53	$37.53	$37.53	100
2023-05-25	$37.27	$37.27	$37.27	$37.27	$37.27	100
2023-05-24	$37.32	$37.32	$37.32	$37.32	$37.32	100
2023-05-23	$37.64	$37.64	$37.64	$37.64	$37.64	100
2023-05-22	$38.01	$38.01	$38.01	$38.01	$38.01	0
2023-05-19	$37.94	$37.94	$37.94	$37.94	$37.94	0
2023-05-18	$38.08	$38.08	$38.08	$38.08	$38.08	65
2023-05-17	$37.81	$37.81	$37.81	$37.81	$37.81	65
2023-05-16	$37.45	$37.45	$37.45	$37.45	$37.45	3,184
2023-05-15	$37.74	$37.78	$37.74	$37.78	$37.78	3,184
2023-05-12	$37.57	$37.57	$37.57	$37.57	$37.57	100
2023-05-11	$37.68	$37.68	$37.68	$37.68	$37.68	15
2023-05-10	$37.81	$37.81	$37.81	$37.81	$37.81	15
2023-05-09	$37.84	$37.84	$37.84	$37.84	$37.84	0
2023-05-08	$37.89	$37.89	$37.89	$37.89	$37.89	0
2023-05-05	$38.05	$38.05	$38.05	$38.05	$38.05	3,006
2023-05-04	$37.46	$37.46	$37.45	$37.45	$37.45	3,006
2023-05-03	$37.95	$37.95	$37.95	$37.95	$37.95	60
2023-05-02	$38.14	$38.14	$38.14	$38.14	$38.14	0
2023-05-01	$38.57	$38.57	$38.57	$38.57	$38.57	0
2023-04-28	$38.61	$38.61	$38.61	$38.61	$38.61	0
2023-04-27	$38.25	$38.25	$38.25	$38.25	$38.25	723
2023-04-26	$37.85	$37.85	$37.79	$37.79	$37.79	723
2023-04-25	$38.11	$38.11	$38.11	$38.11	$38.11	60
2023-04-24	$38.70	$38.70	$38.70	$38.70	$38.70	60
2023-04-21	$38.64	$38.64	$38.64	$38.64	$38.64	0
2023-04-20	$38.61	$38.61	$38.61	$38.61	$38.61	65
2023-04-19	$38.71	$38.71	$38.71	$38.71	$38.71	65
2023-04-18	$38.79	$38.79	$38.79	$38.79	$38.79	0
2023-04-17	$38.76	$38.76	$38.76	$38.76	$38.76	0
2023-04-14	$38.62	$38.62	$38.62	$38.62	$38.62	501
2023-04-13	$38.72	$38.82	$38.72	$38.82	$38.82	501
2023-04-12	$38.46	$38.46	$38.46	$38.46	$38.46	100
2023-04-11	$38.65	$38.80	$38.65	$38.80	$38.80	100
2023-04-10	$38.45	$38.57	$38.42	$38.57	$38.57	2,482
2023-04-06	$38.35	$38.35	$38.35	$38.35	$38.35	2
2023-04-05	$38.40	$38.40	$38.40	$38.40	$38.40	199
2023-04-04	$38.52	$38.52	$38.43	$38.43	$38.43	260
2023-04-03	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-03-31	$38.67	$38.67	$38.67	$38.67	$38.67	0
2023-03-30	$38.19	$38.19	$38.19	$38.19	$38.19	1
2023-03-29	$38.01	$38.01	$38.01	$38.01	$38.01	1
2023-03-28	$37.75	$37.75	$37.70	$37.70	$37.70	800
2023-03-27	$37.63	$37.63	$37.63	$37.63	$37.63	19
2023-03-24	$37.37	$37.37	$37.37	$37.37	$37.37	19
2023-03-23	$37.24	$37.24	$37.24	$37.24	$37.24	15
2023-03-22	$37.36	$37.36	$37.36	$37.36	$37.36	0
2023-03-21	$37.90	$37.90	$37.90	$37.90	$37.90	1
2023-03-20	$37.64	$37.64	$37.64	$37.64	$37.64	1
2023-03-17	$37.30	$37.30	$37.30	$37.30	$37.30	1,057
2023-03-16	$37.79	$37.79	$37.70	$37.70	$37.70	1,057
2023-03-15	$37.38	$37.38	$37.17	$37.35	$37.35	860
2023-03-14	$37.74	$37.74	$37.74	$37.74	$37.74	25
2023-03-13	$37.51	$37.51	$37.51	$37.51	$37.51	25
2023-03-10	$37.69	$37.69	$37.68	$37.68	$37.68	330
2023-03-09	$38.07	$38.07	$38.07	$38.07	$38.07	0
2023-03-08	$38.81	$38.81	$38.81	$38.81	$38.81	0
2023-03-07	$38.81	$38.81	$38.81	$38.81	$38.81	100
2023-03-06	$39.48	$39.48	$39.26	$39.26	$39.26	100
2023-03-03	$39.60	$39.60	$39.60	$39.60	$39.60	0
2023-03-02	$39.20	$39.20	$39.20	$39.20	$39.20	0
2023-03-01	$38.90	$38.90	$38.90	$38.90	$38.90	0
2023-02-28	$38.99	$38.99	$38.99	$38.99	$38.99	35
2023-02-27	$39.04	$39.04	$39.04	$39.04	$39.04	35
2023-02-24	$39.03	$39.03	$39.03	$39.03	$39.03	5,755
2023-02-23	$39.13	$39.28	$39.13	$39.28	$39.28	5,755
2023-02-22	$39.35	$39.35	$39.35	$39.35	$39.35	400
2023-02-21	$40.01	$40.01	$39.39	$39.39	$39.39	400
2023-02-17	$40.02	$40.02	$40.02	$40.02	$40.02	2
2023-02-16	$40.02	$40.02	$40.02	$40.02	$40.02	0
2023-02-15	$40.41	$40.41	$40.41	$40.41	$40.41	0
2023-02-14	$40.32	$40.32	$40.32	$40.32	$40.32	12
2023-02-13	$40.35	$40.35	$40.35	$40.35	$40.35	12
2023-02-10	$39.83	$39.95	$39.83	$39.95	$39.95	11,988
2023-02-09	$39.92	$39.92	$39.83	$39.83	$39.83	1,600
2023-02-08	$40.28	$41.22	$40.28	$41.22	$41.22	429
2023-02-07	$40.54	$40.54	$40.54	$40.54	$40.54	0
2023-02-06	$40.21	$40.21	$40.21	$40.21	$40.21	0
2023-02-03	$40.46	$40.46	$40.46	$40.46	$40.46	0
2023-02-02	$40.85	$40.85	$40.85	$40.85	$40.85	0
2023-02-01	$40.39	$40.39	$40.39	$40.39	$40.39	200
2023-01-31	$39.91	$40.06	$39.91	$40.06	$40.06	200
2023-01-30	$39.52	$39.52	$39.46	$39.46	$39.46	953
2023-01-27	$39.87	$39.87	$39.87	$39.87	$39.87	12,562
2023-01-26	$39.84	$39.89	$39.80	$39.89	$39.89	12,562
2023-01-25	$39.39	$39.74	$39.39	$39.74	$39.74	100
2023-01-24	$39.82	$39.82	$39.82	$39.82	$39.82	5
2023-01-23	$39.90	$39.90	$39.90	$39.90	$39.90	45
2023-01-20	$39.51	$39.51	$39.51	$39.51	$39.51	133
2023-01-19	$39.16	$39.16	$38.92	$38.92	$38.92	133
2023-01-18	$39.90	$39.90	$39.51	$39.51	$39.51	1,000
2023-01-17	$39.87	$39.90	$39.80	$39.80	$39.80	300
2023-01-13	$39.85	$39.85	$39.85	$39.85	$39.85	0
2023-01-12	$39.72	$39.93	$39.72	$39.93	$39.93	200
2023-01-11	$39.87	$39.87	$39.87	$39.87	$39.87	120
2023-01-10	$39.58	$39.58	$39.58	$39.58	$39.58	120
2023-01-09	$39.39	$39.39	$39.39	$39.39	$39.39	145
2023-01-06	$39.27	$39.47	$38.35	$39.35	$39.35	19,486
2023-01-05	$38.70	$38.72	$38.70	$38.72	$38.72	1,600
2023-01-04	$38.93	$38.99	$38.70	$38.99	$38.99	32,380
2023-01-03	$38.47	$38.47	$38.47	$38.47	$38.47	101
2022-12-30	$38.71	$38.71	$38.71	$38.71	$38.71	102
2022-12-29	$38.65	$38.94	$38.65	$38.79	$38.79	1,726
2022-12-28	$38.23	$38.23	$38.23	$38.23	$38.23	200
2022-12-27	$38.58	$38.65	$38.52	$38.65	$38.65	5,801
2022-12-23	$38.14	$38.31	$38.14	$38.31	$38.31	245
2022-12-22	$39.83	$39.83	$39.29	$39.43	$38.14	632
2022-12-21	$39.60	$39.60	$39.60	$39.60	$38.30	171
2022-12-20	$39.37	$39.37	$39.37	$39.37	$38.08	100
2022-12-19	$39.42	$39.47	$39.38	$39.38	$38.08	6,400
2022-12-16	$40.03	$40.03	$39.85	$39.85	$38.54	510
2022-12-15	$40.08	$40.08	$40.03	$40.03	$38.72	229
2022-12-14	$40.54	$40.54	$40.54	$40.54	$39.21	100
2022-12-13	$41.12	$41.12	$40.69	$40.70	$39.36	1,900
2022-12-12	$40.67	$40.67	$40.67	$40.67	$39.34	550
2022-12-09	$40.53	$40.53	$40.26	$40.26	$38.94	3,010
2022-12-08	$40.50	$40.50	$40.50	$40.50	$39.17	101
2022-12-07	$40.38	$40.38	$40.38	$40.38	$39.05	101
2022-12-06	$40.55	$40.55	$40.35	$40.35	$39.03	300
2022-12-05	$40.87	$40.87	$40.59	$40.65	$39.32	800
2022-12-02	$41.05	$41.15	$41.05	$41.15	$39.80	1,234
2022-12-01	$41.40	$41.40	$41.18	$41.18	$39.83	3,931
2022-11-30	$41.24	$41.24	$41.24	$41.24	$39.89	3
2022-11-29	$40.76	$40.76	$40.76	$40.76	$39.42	3
2022-11-28	$40.23	$40.60	$40.23	$40.60	$39.27	1,376
2022-11-25	$40.49	$40.49	$40.49	$40.49	$40.49	200
2022-11-23	$40.46	$40.46	$40.32	$40.42	$40.42	200
2022-11-22	$40.40	$40.40	$40.40	$40.40	$40.40	1,250
2022-11-21	$40.04	$40.11	$40.04	$40.11	$40.11	1,250
2022-11-18	$40.56	$40.56	$40.56	$40.56	$40.56	2,018
2022-11-17	$40.76	$40.76	$38.26	$40.41	$40.41	2,018
2022-11-16	$40.74	$40.80	$40.74	$40.80	$40.80	125
2022-11-15	$41.00	$41.00	$40.65	$40.73	$40.73	1,822
2022-11-14	$40.52	$40.52	$40.52	$40.52	$40.52	0
2022-11-11	$40.83	$40.83	$40.83	$40.83	$40.83	600
2022-11-10	$38.82	$40.61	$38.82	$40.61	$40.61	600
2022-11-09	$39.23	$39.23	$39.23	$39.23	$39.23	1,000
2022-11-08	$39.74	$39.85	$39.62	$39.62	$39.62	1,000
2022-11-07	$39.55	$39.55	$39.55	$39.55	$39.55	0
2022-11-04	$39.37	$39.37	$39.37	$39.37	$39.37	201
2022-11-03	$38.95	$38.95	$38.95	$38.95	$38.95	201
2022-11-02	$39.51	$39.70	$39.02	$39.10	$39.10	4,134
2022-11-01	$39.90	$39.90	$39.71	$39.71	$39.71	655
2022-10-31	$39.71	$39.71	$39.63	$39.63	$39.63	300
2022-10-28	$39.73	$39.73	$39.73	$39.73	$39.73	100
2022-10-27	$39.27	$39.27	$39.25	$39.26	$39.26	4,622
2022-10-26	$39.22	$39.22	$39.22	$39.22	$39.22	1
2022-10-25	$38.88	$39.10	$38.88	$39.10	$39.10	6,601
2022-10-24	$38.61	$38.61	$38.61	$38.61	$38.61	102
2022-10-21	$38.31	$38.31	$38.31	$38.31	$38.31	102
2022-10-20	$37.87	$37.89	$37.77	$37.89	$37.89	6,500
2022-10-19	$37.83	$37.83	$37.83	$37.83	$37.83	100
2022-10-18	$38.29	$38.29	$38.19	$38.19	$38.19	100
2022-10-17	$38.07	$38.07	$38.01	$38.02	$38.02	54,920
2022-10-14	$38.38	$38.38	$37.12	$37.12	$37.12	239
2022-10-13	$37.25	$38.56	$37.25	$38.46	$38.46	1,913
2022-10-12	$37.63	$37.63	$37.63	$37.63	$37.63	104
2022-10-11	$37.56	$37.56	$37.56	$37.56	$37.56	2,200
2022-10-10	$37.27	$37.57	$37.19	$37.57	$37.57	2,200
2022-10-07	$37.24	$37.24	$37.07	$37.07	$37.07	110
2022-10-06	$37.61	$37.61	$37.61	$37.61	$37.61	200
2022-10-05	$38.02	$38.09	$37.86	$37.86	$37.86	200
2022-10-04	$38.12	$38.46	$38.12	$38.46	$38.46	201
2022-10-03	$37.50	$38.12	$37.50	$38.12	$38.12	2,533
2022-09-30	$36.89	$37.21	$36.89	$36.92	$36.92	234
2022-09-29	$36.84	$36.84	$36.84	$36.84	$36.84	69
2022-09-28	$37.66	$38.09	$36.86	$37.99	$37.99	6,459
2022-09-27	$37.62	$37.62	$37.12	$37.24	$37.24	4,881
2022-09-26	$37.06	$37.50	$37.06	$37.07	$37.07	10,695
2022-09-23	$37.07	$37.07	$37.07	$37.07	$37.07	200
2022-09-22	$37.50	$37.52	$37.50	$37.52	$37.52	1,493
2022-09-21	$37.54	$37.54	$37.54	$37.54	$37.54	3,337
2022-09-20	$37.74	$37.74	$37.52	$37.73	$37.73	3,337
2022-09-19	$38.08	$38.36	$38.08	$38.36	$38.36	800
2022-09-16	$37.73	$37.99	$37.73	$37.99	$37.99	1,960
2022-09-15	$38.10	$38.10	$38.05	$38.05	$38.05	1,658
2022-09-14	$37.70	$38.31	$37.70	$38.31	$38.31	501
2022-09-13	$37.93	$37.93	$37.49	$37.53	$37.53	353
2022-09-12	$38.96	$38.99	$38.96	$38.99	$38.99	301
2022-09-09	$38.92	$38.97	$38.92	$38.97	$38.97	200
2022-09-08	$38.56	$38.64	$38.49	$38.64	$38.64	350
2022-09-07	$38.43	$38.78	$38.43	$38.78	$38.78	200
2022-09-06	$38.20	$38.20	$37.97	$37.97	$37.97	320
2022-09-02	$38.66	$38.66	$37.98	$37.98	$37.98	201
2022-09-01	$38.12	$38.24	$38.09	$38.24	$38.24	1,300
2022-08-31	$38.39	$38.39	$38.19	$38.19	$38.19	100
2022-08-30	$38.20	$38.20	$38.20	$38.20	$38.20	1
2022-08-29	$38.55	$38.55	$38.55	$38.55	$38.55	0
2022-08-26	$38.14	$38.52	$38.14	$38.52	$38.52	636
2022-08-25	$39.31	$39.31	$39.31	$39.31	$39.31	0
2022-08-24	$39.03	$39.03	$39.03	$39.03	$39.03	0
2022-08-23	$38.79	$38.79	$38.79	$38.79	$38.79	4,334
2022-08-22	$38.43	$38.46	$38.42	$38.46	$38.46	4,334
2022-08-19	$39.14	$39.14	$39.04	$39.04	$39.04	151
2022-08-18	$39.51	$39.51	$39.51	$39.51	$39.51	0
2022-08-17	$39.27	$39.27	$39.27	$39.27	$39.27	0
2022-08-16	$39.66	$39.66	$39.66	$39.66	$39.66	403
2022-08-15	$39.33	$39.56	$39.33	$39.56	$39.56	403
2022-08-12	$39.29	$39.68	$39.28	$39.68	$39.68	570
2022-08-11	$39.19	$39.19	$39.19	$39.19	$39.19	11,550
2022-08-10	$39.22	$39.46	$39.21	$39.40	$39.40	11,550
2022-08-09	$38.62	$38.62	$38.62	$38.62	$38.62	250
2022-08-08	$39.15	$39.15	$38.89	$38.89	$38.89	250
2022-08-05	$38.72	$38.72	$38.72	$38.72	$38.72	0
2022-08-04	$38.66	$38.66	$38.66	$38.66	$38.66	0
2022-08-03	$39.14	$39.14	$39.14	$39.14	$39.14	0
2022-08-02	$38.63	$38.63	$38.63	$38.63	$38.63	278
2022-08-01	$38.81	$38.81	$38.78	$38.78	$38.78	278
2022-07-29	$39.04	$39.04	$39.04	$39.04	$39.04	50
2022-07-28	$39.06	$39.06	$39.06	$39.06	$39.06	150
2022-07-27	$38.63	$39.01	$38.63	$39.01	$39.01	150
2022-07-26	$38.15	$38.15	$38.15	$38.15	$38.15	1
2022-07-25	$38.46	$38.46	$38.46	$38.46	$38.46	1
2022-07-22	$38.21	$38.21	$38.21	$38.21	$38.21	750
2022-07-21	$38.50	$38.58	$38.49	$38.58	$38.58	750
2022-07-20	$38.50	$38.50	$38.50	$38.50	$38.50	500
2022-07-19	$38.55	$38.55	$38.55	$38.55	$38.55	500
2022-07-18	$37.79	$37.79	$37.79	$37.79	$37.79	0
2022-07-15	$38.31	$38.31	$38.31	$38.31	$38.31	0
2022-07-14	$37.75	$37.75	$37.75	$37.75	$37.75	7
2022-07-13	$37.93	$37.93	$37.93	$37.93	$37.93	7
2022-07-12	$37.97	$37.97	$37.75	$37.75	$37.75	400
2022-07-11	$37.61	$37.61	$37.61	$37.61	$37.61	0
2022-07-08	$38.04	$38.04	$38.04	$38.04	$38.04	120
2022-07-07	$38.24	$38.41	$38.24	$38.41	$38.41	120
2022-07-06	$37.91	$37.99	$37.91	$37.99	$37.99	1,225
2022-07-05	$38.04	$38.04	$37.97	$37.97	$37.97	200
2022-07-01	$38.10	$38.36	$38.08	$38.36	$38.36	13,616
2022-06-30	$37.60	$37.78	$37.60	$37.70	$37.70	600
2022-06-29	$37.95	$37.95	$37.95	$37.95	$37.95	2
2022-06-28	$37.71	$37.71	$37.71	$37.71	$37.71	2
2022-06-27	$38.20	$38.32	$37.87	$38.23	$38.23	23,373
2022-06-24	$38.63	$38.85	$38.63	$38.85	$38.85	5,053
2022-06-23	$38.03	$38.03	$38.03	$38.03	$38.03	2
2022-06-22	$37.83	$37.83	$37.83	$37.83	$37.83	10
2022-06-21	$38.39	$38.39	$38.39	$38.39	$38.39	0
2022-06-17	$37.88	$37.88	$37.88	$37.88	$37.88	1,066
2022-06-16	$37.04	$37.08	$36.96	$37.08	$37.08	1,066
2022-06-15	$38.33	$38.81	$38.33	$38.52	$38.52	201
2022-06-14	$38.06	$38.21	$38.06	$38.10	$38.10	1,318
2022-06-13	$37.59	$37.86	$37.40	$37.40	$37.40	302
2022-06-10	$38.39	$38.51	$38.30	$38.30	$38.30	310
2022-06-09	$39.17	$39.17	$38.66	$38.66	$38.66	300
2022-06-08	$39.20	$39.20	$39.20	$39.20	$39.20	902
2022-06-07	$39.74	$39.74	$39.74	$39.74	$39.74	133
2022-06-06	$39.48	$39.48	$39.48	$39.48	$39.48	21
2022-06-03	$39.21	$39.21	$39.18	$39.18	$39.18	350
2022-06-02	$39.34	$39.80	$39.27	$39.80	$39.80	564
2022-06-01	$38.99	$39.31	$38.95	$39.22	$39.22	18,002
2022-05-31	$39.27	$39.48	$39.27	$39.36	$39.36	7,761
2022-05-27	$40.11	$40.11	$40.11	$40.11	$40.11	1,000
2022-05-26	$39.71	$39.71	$39.71	$39.71	$39.71	100
2022-05-25	$38.71	$39.15	$38.71	$39.15	$39.15	1,121
2022-05-24	$38.39	$38.72	$38.39	$38.63	$38.63	6,713
2022-05-23	$39.08	$39.08	$39.08	$39.08	$39.08	500
2022-05-20	$38.68	$38.68	$38.68	$38.68	$38.68	22
2022-05-19	$38.65	$38.73	$38.65	$38.73	$38.73	260
2022-05-18	$37.91	$37.91	$37.91	$37.91	$37.91	500
2022-05-17	$39.60	$39.60	$39.60	$39.60	$39.60	500
2022-05-16	$38.93	$38.93	$38.93	$38.93	$38.93	0
2022-05-13	$39.47	$39.47	$39.47	$39.47	$39.47	0
2022-05-12	$38.62	$38.62	$38.62	$38.62	$38.62	922
2022-05-11	$38.52	$38.52	$38.30	$38.30	$38.30	922
2022-05-10	$38.79	$38.79	$38.79	$38.79	$38.79	500
2022-05-09	$38.46	$38.46	$38.46	$38.46	$38.46	500
2022-05-06	$38.98	$39.13	$38.98	$39.13	$39.13	856
2022-05-05	$38.96	$38.96	$38.96	$38.96	$38.96	900
2022-05-04	$39.35	$39.76	$39.20	$39.76	$39.76	43,373
2022-05-03	$39.56	$39.56	$39.56	$39.56	$39.56	400
2022-05-02	$39.38	$39.38	$39.38	$39.38	$39.38	0
2022-04-29	$38.77	$38.77	$38.77	$38.77	$38.77	1,500
2022-04-28	$39.41	$40.14	$39.41	$40.09	$40.09	1,500
2022-04-27	$39.67	$39.67	$39.67	$39.67	$39.67	302
2022-04-26	$39.26	$39.26	$39.26	$39.26	$39.26	302
2022-04-25	$39.42	$40.06	$39.40	$40.06	$40.06	46,457
2022-04-22	$39.97	$39.97	$39.55	$39.55	$39.55	15,801
2022-04-21	$40.23	$40.23	$40.23	$40.23	$40.23	0
2022-04-20	$40.91	$40.91	$40.91	$40.91	$40.91	1
2022-04-19	$40.90	$40.90	$40.74	$40.74	$40.74	2,124
2022-04-18	$40.26	$40.26	$40.26	$40.26	$40.26	0
2022-04-14	$40.24	$40.24	$40.24	$40.24	$40.24	0
2022-04-13	$40.52	$40.52	$40.52	$40.52	$40.52	300
2022-04-12	$40.50	$40.50	$40.15	$40.15	$40.15	500
2022-04-11	$39.95	$39.95	$39.95	$39.95	$39.95	0
2022-04-08	$40.31	$40.31	$40.31	$40.31	$40.31	9
2022-04-07	$40.31	$40.31	$40.31	$40.31	$40.31	0
2022-04-06	$40.09	$40.09	$40.09	$40.09	$40.09	0
2022-04-05	$40.01	$40.01	$40.01	$40.01	$40.01	5
2022-04-04	$40.57	$40.57	$40.57	$40.57	$40.57	5
2022-04-01	$40.31	$40.41	$40.02	$40.41	$40.41	25,287
2022-03-31	$40.26	$40.26	$40.26	$40.26	$40.26	1
2022-03-30	$40.53	$40.53	$40.53	$40.53	$40.53	0
2022-03-29	$40.90	$40.90	$40.90	$40.90	$40.90	0
2022-03-28	$40.39	$40.39	$40.39	$40.39	$40.39	2
2022-03-25	$40.38	$40.38	$40.38	$40.38	$40.38	2
2022-03-24	$40.32	$40.32	$40.32	$40.32	$40.32	1
2022-03-23	$39.76	$39.76	$39.76	$39.76	$39.76	1
2022-03-22	$40.38	$40.38	$40.38	$40.38	$40.38	192
2022-03-21	$40.25	$40.25	$40.12	$40.12	$40.12	162
2022-03-18	$40.60	$40.60	$40.60	$40.60	$40.60	0
2022-03-17	$40.38	$40.38	$40.38	$40.38	$40.38	1,600
2022-03-16	$40.11	$40.41	$40.11	$40.41	$40.41	1,600
2022-03-15	$40.09	$40.09	$40.09	$40.09	$40.09	35,816
2022-03-14	$39.35	$39.51	$39.35	$39.51	$39.51	35,816
2022-03-11	$39.55	$39.55	$39.55	$39.55	$39.55	2,191
2022-03-10	$39.79	$39.91	$39.79	$39.91	$39.91	2,191
2022-03-09	$40.30	$40.30	$40.30	$40.30	$40.30	0
2022-03-08	$39.68	$39.68	$39.68	$39.68	$39.68	0
2022-03-07	$39.25	$39.25	$39.25	$39.25	$39.25	2,400
2022-03-04	$39.84	$39.88	$39.80	$39.87	$39.87	2,400
2022-03-03	$40.00	$40.18	$39.92	$40.18	$40.18	46,670
2022-03-02	$40.73	$40.73	$40.73	$40.73	$40.73	36
2022-03-01	$39.85	$39.85	$39.35	$39.37	$39.37	30,911
2022-02-28	$39.98	$39.98	$39.98	$39.98	$39.98	900
2022-02-25	$40.55	$40.55	$40.55	$40.55	$40.55	900
2022-02-24	$39.27	$39.89	$39.23	$39.89	$39.89	50,029
2022-02-23	$39.18	$39.18	$39.18	$39.18	$39.18	1
2022-02-22	$39.56	$39.56	$39.56	$39.56	$39.56	0
2022-02-18	$39.90	$39.90	$39.90	$39.90	$39.90	0
2022-02-17	$39.76	$39.76	$39.76	$39.76	$39.76	0
2022-02-16	$40.38	$40.38	$40.38	$40.38	$40.38	500
2022-02-15	$40.40	$40.40	$40.40	$40.40	$40.40	500
2022-02-14	$39.96	$39.96	$39.96	$39.96	$39.96	0
2022-02-11	$40.06	$40.06	$40.06	$40.06	$40.06	0
2022-02-10	$40.18	$40.18	$40.18	$40.18	$40.18	124
2022-02-09	$40.47	$40.86	$40.47	$40.86	$40.86	124
2022-02-08	$40.44	$40.44	$40.44	$40.44	$40.44	0
2022-02-07	$40.09	$40.09	$40.09	$40.09	$40.09	1
2022-02-04	$40.11	$40.11	$40.11	$40.11	$40.11	1
2022-02-03	$40.44	$40.44	$39.99	$39.99	$39.99	6,449
2022-02-02	$40.19	$40.92	$40.12	$40.92	$40.92	14,531
2022-02-01	$40.39	$40.39	$40.39	$40.39	$40.39	3
2022-01-31	$40.33	$40.33	$40.33	$40.33	$40.33	3
2022-01-28	$40.01	$40.01	$40.01	$40.01	$40.01	401
2022-01-27	$39.56	$39.56	$39.51	$39.51	$39.51	705
2022-01-26	$39.72	$39.72	$39.72	$39.72	$39.72	400
2022-01-25	$39.92	$39.92	$39.92	$39.92	$39.92	1
2022-01-24	$40.29	$40.29	$40.29	$40.29	$40.29	500
2022-01-21	$40.00	$40.00	$39.73	$39.73	$39.73	500
2022-01-20	$40.07	$40.07	$40.07	$40.07	$40.07	0
2022-01-19	$40.50	$40.50	$40.50	$40.50	$40.50	0
2022-01-18	$40.63	$40.63	$40.63	$40.63	$40.63	0
2022-01-14	$41.28	$41.28	$41.28	$41.28	$41.28	0
2022-01-13	$41.12	$41.12	$41.12	$41.12	$41.12	0
2022-01-12	$41.34	$41.34	$41.34	$41.34	$41.34	52
2022-01-11	$41.41	$41.41	$41.41	$41.41	$41.41	52
2022-01-10	$41.15	$41.15	$41.15	$41.15	$41.15	4
2022-01-07	$41.36	$41.36	$41.36	$41.36	$41.36	0
2022-01-06	$41.34	$41.34	$41.34	$41.34	$41.34	2
2022-01-05	$41.17	$41.17	$41.17	$41.17	$41.17	2
2022-01-04	$41.74	$41.74	$41.74	$41.74	$41.74	101
2022-01-03	$41.46	$41.46	$41.46	$41.46	$41.46	0
2021-12-31	$41.40	$41.40	$41.40	$41.40	$41.40	321
2021-12-30	$41.66	$41.66	$41.38	$41.38	$41.38	321
2021-12-29	$41.48	$41.48	$41.48	$41.48	$41.48	2
2021-12-28	$41.37	$41.37	$41.37	$41.37	$41.37	0
2021-12-27	$41.43	$41.43	$41.43	$41.43	$41.43	400
2021-12-23	$41.48	$41.48	$41.48	$41.48	$41.04	400
2021-12-22	$41.39	$41.39	$41.39	$41.39	$40.95	400
2021-12-21	$41.49	$41.49	$41.49	$41.49	$41.06	400
2021-12-20	$40.61	$40.61	$40.61	$40.61	$40.18	400
2021-12-17	$41.18	$41.18	$41.18	$41.18	$40.75	73
2021-12-16	$41.37	$41.37	$41.37	$41.37	$40.94	231
2021-12-15	$41.61	$41.64	$41.61	$41.64	$41.20	231
2021-12-14	$41.08	$41.08	$41.08	$41.08	$40.65	1,172
2021-12-13	$41.43	$41.44	$41.25	$41.25	$40.81	1,172
2021-12-10	$41.59	$41.59	$41.59	$41.59	$41.16	10
2021-12-09	$41.31	$41.31	$41.31	$41.31	$40.87	276
2021-12-08	$41.52	$41.62	$41.52	$41.62	$41.18	276
2021-12-07	$41.88	$41.88	$41.69	$41.69	$41.25	2,466
2021-12-06	$41.33	$41.33	$41.33	$41.33	$40.89	0
2021-12-03	$40.59	$40.59	$40.59	$40.59	$40.16	6
2021-12-02	$40.90	$40.90	$40.90	$40.90	$40.47	6
2021-12-01	$40.02	$40.02	$40.02	$40.02	$39.60	68
2021-11-30	$40.22	$40.22	$40.22	$40.22	$39.79	2,685
2021-11-29	$41.32	$41.51	$41.32	$41.51	$41.07	2,685
2021-11-26	$40.81	$40.81	$40.81	$40.81	$40.38	73
2021-11-24	$41.82	$41.82	$41.82	$41.82	$41.38	1
2021-11-23	$41.83	$41.83	$41.83	$41.83	$41.39	0
2021-11-22	$41.69	$41.69	$41.69	$41.69	$41.25	0
2021-11-19	$41.53	$41.53	$41.53	$41.53	$41.09	1
2021-11-18	$41.81	$41.81	$41.81	$41.81	$41.37	1
2021-11-17	$41.90	$41.90	$41.89	$41.89	$41.45	435
2021-11-16	$42.08	$42.08	$42.08	$42.08	$41.64	1
2021-11-15	$41.98	$42.03	$41.98	$41.99	$41.54	2,485
2021-11-12	$42.01	$42.01	$42.01	$42.01	$41.57	200
2021-11-11	$42.00	$42.00	$41.91	$41.91	$41.46	200
2021-11-10	$41.76	$41.76	$41.76	$41.76	$41.32	1
2021-11-09	$42.00	$42.00	$42.00	$42.00	$41.56	1
2021-11-08	$42.02	$42.02	$42.02	$42.02	$41.58	0
2021-11-05	$41.97	$41.97	$41.97	$41.97	$41.53	0
2021-11-04	$41.67	$41.67	$41.67	$41.67	$41.23	0
2021-11-03	$41.78	$41.78	$41.78	$41.78	$41.34	2
2021-11-02	$41.46	$41.46	$41.46	$41.46	$41.02	2
2021-11-01	$41.41	$41.41	$41.41	$41.41	$40.97	2
2021-10-29	$41.05	$41.05	$41.05	$41.05	$40.61	0
2021-10-28	$41.09	$41.09	$41.09	$41.09	$40.66	0
2021-10-27	$40.67	$40.67	$40.67	$40.67	$40.24	0
2021-10-26	$41.16	$41.16	$41.16	$41.16	$40.73	1
2021-10-25	$41.30	$41.30	$41.30	$41.30	$40.86	1
2021-10-22	$41.17	$41.17	$41.17	$41.17	$40.74	0
2021-10-21	$41.13	$41.13	$41.13	$41.13	$40.69	0
2021-10-20	$41.05	$41.05	$41.05	$41.05	$40.62	0
2021-10-19	$40.87	$40.87	$40.87	$40.87	$40.44	0
2021-10-18	$40.70	$40.70	$40.70	$40.70	$40.27	386
2021-10-15	$40.91	$40.91	$40.72	$40.72	$40.29	386
2021-10-14	$40.72	$40.72	$40.72	$40.72	$40.29	201
2021-10-13	$40.28	$40.28	$40.28	$40.28	$39.86	108
2021-10-12	$40.21	$40.21	$40.21	$40.21	$39.78	1,202
2021-10-11	$40.37	$40.37	$40.17	$40.17	$39.74	1,202
2021-10-08	$40.51	$40.53	$40.38	$40.38	$39.96	1,202
2021-10-07	$40.66	$40.66	$40.53	$40.53	$40.11	302
2021-10-06	$39.83	$40.21	$39.82	$40.21	$39.79	1,234
2021-10-05	$40.39	$40.39	$40.37	$40.37	$39.94	381
2021-10-04	$40.13	$40.13	$39.98	$39.98	$39.56	3,260
2021-10-01	$40.33	$40.33	$40.33	$40.33	$39.90	6
2021-09-30	$40.50	$40.50	$39.86	$39.86	$39.44	1,200
2021-09-29	$40.43	$40.43	$40.43	$40.43	$40.00	0
2021-09-28	$40.13	$40.13	$40.13	$40.13	$39.71	500
2021-09-27	$40.70	$40.70	$40.69	$40.69	$40.26	500
2021-09-24	$40.40	$40.40	$40.40	$40.40	$39.97	260
2021-09-23	$40.49	$40.49	$40.49	$40.49	$40.06	210
2021-09-22	$40.15	$40.15	$40.15	$40.15	$39.73	100
2021-09-21	$39.91	$39.91	$39.91	$39.91	$39.49	2
2021-09-20	$39.98	$39.98	$39.79	$39.79	$39.37	110
2021-09-17	$40.30	$40.30	$40.30	$40.30	$39.87	0
2021-09-16	$40.51	$40.51	$40.51	$40.51	$40.08	0
2021-09-15	$40.62	$40.62	$40.62	$40.62	$40.19	0
2021-09-14	$40.25	$40.25	$40.25	$40.25	$39.83	0
2021-09-13	$40.64	$40.64	$40.64	$40.64	$40.21	0
2021-09-10	$40.44	$40.44	$40.44	$40.44	$40.01	0
2021-09-09	$40.68	$40.68	$40.68	$40.68	$40.25	0
2021-09-08	$40.74	$40.74	$40.74	$40.74	$40.31	0
2021-09-07	$40.73	$40.73	$40.73	$40.73	$40.30	2
2021-09-03	$41.04	$41.04	$41.04	$41.04	$40.60	2
2021-09-02	$41.14	$41.14	$41.14	$41.14	$40.71	0
2021-09-01	$40.94	$40.94	$40.94	$40.94	$40.51	0
2021-08-31	$40.91	$40.91	$40.91	$40.91	$40.48	2
2021-08-30	$40.94	$40.94	$40.94	$40.94	$40.51	2
2021-08-27	$41.07	$41.07	$41.07	$41.07	$40.64	0
2021-08-26	$40.59	$40.59	$40.59	$40.59	$40.16	0
2021-08-25	$40.94	$40.94	$40.94	$40.94	$40.51	0
2021-08-24	$40.73	$40.73	$40.73	$40.73	$40.30	0
2021-08-23	$40.71	$40.71	$40.71	$40.71	$40.28	0
2021-08-20	$40.51	$40.51	$40.51	$40.51	$40.08	0
2021-08-19	$40.19	$40.19	$40.19	$40.19	$39.77	0
2021-08-18	$40.20	$40.20	$40.20	$40.20	$39.77	0
2021-08-17	$40.44	$40.44	$40.44	$40.44	$40.01	0
2021-08-16	$40.74	$40.74	$40.74	$40.74	$40.31	0
2021-08-13	$40.73	$40.73	$40.73	$40.73	$40.30	0
2021-08-12	$40.81	$40.81	$40.81	$40.81	$40.38	0
2021-08-11	$40.84	$40.84	$40.84	$40.84	$40.41	425
2021-08-10	$40.72	$40.72	$40.61	$40.61	$40.18	425
2021-08-09	$40.39	$40.39	$40.39	$40.39	$39.96	1
2021-08-06	$40.50	$40.50	$40.50	$40.50	$40.07	1
2021-08-05	$40.39	$40.39	$40.39	$40.39	$39.96	1,869
2021-08-04	$40.25	$40.32	$40.17	$40.17	$39.74	1,869
2021-08-03	$40.57	$40.57	$40.57	$40.57	$40.14	2
2021-08-02	$40.58	$40.58	$40.27	$40.27	$39.85	100
2021-07-30	$40.28	$40.28	$40.28	$40.28	$39.85	2
2021-07-29	$40.46	$40.46	$40.46	$40.46	$40.03	2
2021-07-28	$40.21	$40.21	$40.21	$40.21	$39.79	15
2021-07-27	$39.95	$40.08	$39.93	$40.08	$39.66	4,844
2021-07-26	$40.19	$40.28	$40.19	$40.19	$39.77	2,525
2021-07-23	$40.15	$40.15	$40.15	$40.15	$39.73	0
2021-07-22	$39.84	$39.84	$39.84	$39.84	$39.42	0
2021-07-21	$40.06	$40.06	$40.06	$40.06	$39.64	2
2021-07-20	$39.86	$39.86	$39.86	$39.86	$39.44	2
2021-07-19	$39.00	$39.00	$39.00	$39.00	$38.59	25
2021-07-16	$39.53	$39.53	$39.53	$39.53	$39.12	0
2021-07-15	$39.80	$39.80	$39.80	$39.80	$39.38	1,002
2021-07-14	$39.88	$39.91	$39.88	$39.91	$39.49	1,002
2021-07-13	$40.11	$40.14	$39.92	$39.92	$39.50	1,000
2021-07-12	$40.28	$40.28	$40.28	$40.28	$39.85	50
2021-07-09	$40.35	$40.35	$40.35	$40.35	$39.92	0
2021-07-08	$39.65	$39.65	$39.65	$39.65	$39.23	1
2021-07-07	$40.06	$40.06	$40.06	$40.06	$39.64	1
2021-07-06	$39.99	$39.99	$39.99	$39.99	$39.57	0
2021-07-02	$40.35	$40.35	$40.35	$40.35	$39.93	24
2021-07-01	$40.27	$40.27	$40.27	$40.27	$39.85	24
2021-06-30	$40.10	$40.10	$40.10	$40.10	$39.67	7
2021-06-29	$39.96	$39.96	$39.96	$39.96	$39.54	25
2021-06-28	$40.01	$40.01	$40.01	$40.01	$39.59	6
2021-06-25	$40.18	$40.18	$40.18	$40.18	$39.76	0
2021-06-24	$40.10	$40.10	$40.10	$40.10	$39.68	1,102
2021-06-23	$40.11	$40.13	$39.99	$39.99	$39.57	1,102
2021-06-22	$39.93	$39.93	$39.93	$39.93	$39.51	300
2021-06-21	$39.99	$39.99	$39.99	$39.99	$39.57	1
2021-06-18	$39.27	$39.27	$39.27	$39.27	$38.86	702
2021-06-17	$39.92	$40.07	$39.88	$39.88	$39.46	702
2021-06-16	$40.35	$40.35	$40.12	$40.12	$39.69	1,075,701

Syntax Stratified U.S. Total Market Hedged ETF (SHUS) News Headlines

Recent Syntax Stratified U.S. Total Market Hedged ETF (SHUS) News

Similar Companies to Syntax Stratified U.S. Total Market Hedged ETF (SHUS) 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	--	--	--

Syntax Stratified U.S. Total Market Hedged ETF (SHUS) Exchange: NYSE ARCA