Syntax Stratified U.S. Total Market Hedged ETF (SHUS) Exchange: NYSE ARCA
Data as of April 25, 2024
$40.72 ($0.08) 0.19%
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 | April 25, 2024 |
| Open | $40.72 |
| Previous Close | $40.72 |
| High | $40.72 |
| Low | $40.72 |
| Adjusted Open | $40.72 |
| Previous Adjusted Close | $40.72 |
| Adjusted High | $40.72 |
| Adjusted Low | $40.72 |
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)
Historical Stock Data for Syntax Stratified U.S. Total Market Hedged ETF (SHUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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 | -- | -- | -- |