Harbor Scientific Alpha High-Yield ETF (SIHY) Exchange: NYSE ARCA
Data as of June 25, 2025
$45.70 ($-0.08) -0.17%
Harbor Scientific Alpha High-Yield ETF - Daily Information
Click for more stock information on Harbor Scientific Alpha High-Yield ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $45.83 |
| Previous Close | $45.70 |
| High | $45.83 |
| Low | $45.64 |
| Adjusted Open | $45.83 |
| Previous Adjusted Close | $45.70 |
| Adjusted High | $45.83 |
| Adjusted Low | $45.64 |
About Harbor Scientific Alpha High-Yield ETF (SIHY)
Harbor Scientific Alpha High-Yield ETF
Invest in Harbor Scientific Alpha High-Yield ETF (SIHY)
Historical Stock Data for Harbor Scientific Alpha High-Yield ETF (SIHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $45.83 | $45.83 | $45.64 | $45.70 | $45.70 | 9,235 |
| 2025-06-24 | $45.76 | $45.91 | $45.60 | $45.78 | $45.78 | 14,388 |
| 2025-06-23 | $45.47 | $45.61 | $45.46 | $45.57 | $45.57 | 7,190 |
| 2025-06-20 | $45.33 | $45.50 | $45.33 | $45.49 | $45.49 | 8,804 |
| 2025-06-18 | $45.32 | $45.37 | $45.29 | $45.30 | $45.30 | 4,394 |
| 2025-06-17 | $45.34 | $45.36 | $45.26 | $45.31 | $45.31 | 7,695 |
| 2025-06-16 | $45.27 | $45.42 | $45.26 | $45.29 | $45.29 | 10,894 |
| 2025-06-13 | $45.23 | $45.29 | $45.15 | $45.24 | $45.24 | 133,146 |
| 2025-06-12 | $45.55 | $45.55 | $45.28 | $45.33 | $45.33 | 16,809 |
| 2025-06-11 | $45.50 | $45.50 | $45.30 | $45.32 | $45.32 | 7,917 |
| 2025-06-10 | $45.21 | $45.30 | $45.20 | $45.30 | $45.30 | 6,851 |
| 2025-06-09 | $45.32 | $45.39 | $45.16 | $45.39 | $45.39 | 25,035 |
| 2025-06-06 | $44.94 | $45.21 | $44.94 | $45.18 | $45.18 | 18,371 |
| 2025-06-05 | $45.05 | $45.12 | $44.94 | $45.00 | $45.00 | 31,446 |
| 2025-06-04 | $44.96 | $45.11 | $44.96 | $45.03 | $45.03 | 128,943 |
| 2025-06-03 | $44.80 | $44.98 | $44.80 | $44.91 | $44.91 | 113,016 |
| 2025-06-02 | $44.78 | $44.83 | $44.72 | $44.78 | $44.78 | 8,445 |
| 2025-05-30 | $45.05 | $45.12 | $45.02 | $45.06 | $44.78 | 3,317 |
| 2025-05-29 | $45.06 | $45.12 | $45.02 | $45.09 | $44.81 | 7,173 |
| 2025-05-28 | $45.22 | $45.22 | $44.95 | $45.03 | $44.75 | 9,516 |
| 2025-05-27 | $44.87 | $45.02 | $44.74 | $45.02 | $44.74 | 20,883 |
| 2025-05-23 | $44.79 | $44.79 | $44.58 | $44.71 | $44.43 | 13,073 |
| 2025-05-22 | $44.59 | $44.90 | $44.45 | $44.67 | $44.39 | 64,377 |
| 2025-05-21 | $45.00 | $45.00 | $44.61 | $44.61 | $44.33 | 16,508 |
| 2025-05-20 | $44.95 | $45.03 | $44.93 | $45.01 | $44.73 | 5,440 |
| 2025-05-19 | $44.86 | $45.01 | $44.83 | $44.94 | $44.66 | 107,802 |
| 2025-05-16 | $44.95 | $45.05 | $44.87 | $45.02 | $44.74 | 166,987 |
| 2025-05-15 | $45.00 | $45.00 | $44.76 | $44.96 | $44.68 | 10,309 |
| 2025-05-14 | $45.18 | $45.18 | $44.97 | $45.01 | $44.73 | 20,317 |
| 2025-05-13 | $45.08 | $45.22 | $45.08 | $45.16 | $44.88 | 18,057 |
| 2025-05-12 | $45.02 | $45.10 | $44.82 | $45.10 | $44.82 | 16,613 |
| 2025-05-09 | $44.69 | $44.69 | $44.56 | $44.60 | $44.32 | 8,214 |
| 2025-05-08 | $44.85 | $44.85 | $44.52 | $44.55 | $44.27 | 10,482 |
| 2025-05-07 | $44.93 | $44.93 | $44.67 | $44.75 | $44.47 | 24,368 |
| 2025-05-06 | $44.72 | $44.73 | $44.59 | $44.68 | $44.68 | 25,168 |
| 2025-05-05 | $44.69 | $44.81 | $44.64 | $44.72 | $44.72 | 7,062 |
| 2025-05-02 | $44.67 | $44.75 | $44.61 | $44.67 | $44.67 | 59,784 |
| 2025-05-01 | $44.51 | $44.65 | $44.41 | $44.63 | $44.63 | 122,742 |
| 2025-04-30 | $45.01 | $45.01 | $44.56 | $44.56 | $44.32 | 149,717 |
| 2025-04-29 | $44.83 | $45.06 | $44.83 | $45.06 | $44.82 | 6,189 |
| 2025-04-28 | $45.17 | $45.17 | $44.82 | $44.83 | $44.59 | 16,210 |
| 2025-04-25 | $44.79 | $45.01 | $44.79 | $44.95 | $44.71 | 7,570 |
| 2025-04-24 | $44.57 | $44.77 | $44.57 | $44.68 | $44.44 | 6,853 |
| 2025-04-23 | $44.75 | $44.79 | $44.30 | $44.37 | $44.14 | 75,084 |
| 2025-04-22 | $44.23 | $44.39 | $44.23 | $44.32 | $44.09 | 16,883 |
| 2025-04-21 | $44.39 | $44.39 | $43.98 | $44.19 | $43.96 | 23,951 |
| 2025-04-17 | $44.35 | $44.41 | $44.17 | $44.31 | $44.07 | 29,569 |
| 2025-04-16 | $43.77 | $44.20 | $43.63 | $44.12 | $43.89 | 260,001 |
| 2025-04-15 | $44.01 | $44.01 | $43.67 | $43.69 | $43.46 | 64,518 |
| 2025-04-14 | $43.77 | $43.85 | $43.70 | $43.72 | $43.49 | 45,637 |
| 2025-04-11 | $43.24 | $43.57 | $43.11 | $43.42 | $43.19 | 70,777 |
| 2025-04-10 | $43.79 | $43.87 | $43.24 | $43.36 | $43.13 | 54,365 |
| 2025-04-09 | $42.97 | $44.46 | $42.54 | $44.22 | $43.99 | 111,811 |
| 2025-04-08 | $43.77 | $43.81 | $43.15 | $43.15 | $42.92 | 39,000 |
| 2025-04-07 | $42.38 | $44.42 | $42.38 | $43.45 | $43.22 | 50,860 |
| 2025-04-04 | $43.89 | $44.43 | $43.22 | $43.58 | $43.58 | 34,616 |
| 2025-04-03 | $44.58 | $44.60 | $44.32 | $44.43 | $44.43 | 93,416 |
| 2025-04-02 | $44.81 | $45.10 | $44.78 | $45.10 | $45.10 | 41,288 |
| 2025-04-01 | $44.60 | $45.10 | $44.60 | $45.00 | $45.00 | 92,503 |
| 2025-03-31 | $45.15 | $45.17 | $44.65 | $44.65 | $44.65 | 189,532 |
| 2025-03-28 | $45.43 | $45.43 | $45.07 | $45.38 | $45.38 | 5,943 |
| 2025-03-27 | $45.59 | $45.59 | $45.39 | $45.51 | $45.51 | 13,263 |
| 2025-03-26 | $45.66 | $45.66 | $45.43 | $45.52 | $45.52 | 10,077 |
| 2025-03-25 | $45.80 | $45.87 | $45.69 | $45.75 | $45.75 | 17,611 |
| 2025-03-24 | $45.80 | $45.83 | $45.71 | $45.80 | $45.80 | 5,975 |
| 2025-03-21 | $45.64 | $45.78 | $45.49 | $45.69 | $45.69 | 7,881 |
| 2025-03-20 | $45.80 | $45.80 | $45.66 | $45.78 | $45.78 | 17,559 |
| 2025-03-19 | $45.32 | $45.71 | $45.32 | $45.70 | $45.70 | 7,812 |
| 2025-03-18 | $45.26 | $45.41 | $45.16 | $45.21 | $45.21 | 152,119 |
| 2025-03-17 | $45.20 | $45.30 | $45.08 | $45.30 | $45.30 | 15,184 |
| 2025-03-14 | $45.10 | $45.34 | $45.03 | $45.13 | $45.13 | 15,073 |
| 2025-03-13 | $45.21 | $45.21 | $44.70 | $44.97 | $44.97 | 28,393 |
| 2025-03-12 | $45.27 | $45.27 | $45.03 | $45.21 | $45.21 | 5,422 |
| 2025-03-11 | $45.58 | $45.58 | $45.18 | $45.25 | $45.25 | 10,699 |
| 2025-03-10 | $45.46 | $45.47 | $45.40 | $45.44 | $45.44 | 38,367 |
| 2025-03-07 | $45.49 | $45.62 | $45.46 | $45.53 | $45.53 | 9,126 |
| 2025-03-06 | $45.55 | $45.56 | $45.44 | $45.44 | $45.44 | 14,839 |
| 2025-03-05 | $45.77 | $45.77 | $45.51 | $45.58 | $45.58 | 43,574 |
| 2025-03-04 | $45.61 | $45.61 | $45.44 | $45.59 | $45.59 | 6,384 |
| 2025-03-03 | $45.64 | $45.70 | $45.52 | $45.55 | $45.55 | 8,868 |
| 2025-02-28 | $45.91 | $46.11 | $45.91 | $46.09 | $45.77 | 9,093 |
| 2025-02-27 | $46.14 | $46.14 | $45.86 | $45.86 | $45.54 | 87,674 |
| 2025-02-26 | $46.02 | $46.08 | $45.92 | $46.06 | $45.74 | 10,976 |
| 2025-02-25 | $45.96 | $46.02 | $45.80 | $45.81 | $45.49 | 27,127 |
| 2025-02-24 | $45.97 | $46.14 | $45.86 | $46.14 | $45.82 | 9,417 |
| 2025-02-21 | $46.07 | $46.12 | $45.93 | $45.95 | $45.63 | 21,969 |
| 2025-02-20 | $46.05 | $46.05 | $45.94 | $46.05 | $45.73 | 35,342 |
| 2025-02-19 | $46.05 | $46.05 | $45.86 | $45.96 | $45.64 | 37,902 |
| 2025-02-18 | $45.96 | $46.02 | $45.88 | $45.97 | $45.65 | 8,955 |
| 2025-02-14 | $46.02 | $46.10 | $45.99 | $45.99 | $45.67 | 7,865 |
| 2025-02-13 | $46.19 | $46.19 | $45.85 | $46.00 | $45.68 | 12,950 |
| 2025-02-12 | $45.69 | $45.80 | $45.69 | $45.80 | $45.48 | 13,536 |
| 2025-02-11 | $46.08 | $46.08 | $45.83 | $45.89 | $45.57 | 8,511 |
| 2025-02-10 | $45.89 | $46.01 | $45.89 | $45.98 | $45.66 | 14,394 |
| 2025-02-07 | $45.90 | $45.90 | $45.81 | $45.89 | $45.57 | 13,038 |
| 2025-02-06 | $46.09 | $46.09 | $45.93 | $45.95 | $45.63 | 5,505 |
| 2025-02-05 | $46.01 | $46.11 | $45.99 | $46.11 | $45.79 | 11,983 |
| 2025-02-04 | $45.82 | $45.94 | $45.80 | $45.89 | $45.57 | 15,607 |
| 2025-02-03 | $45.15 | $46.02 | $45.15 | $45.80 | $45.48 | 282,058 |
| 2025-01-31 | $46.28 | $46.37 | $46.16 | $46.30 | $45.72 | 70,002 |
| 2025-01-30 | $46.27 | $46.38 | $46.18 | $46.38 | $45.80 | 43,185 |
| 2025-01-29 | $46.15 | $46.23 | $46.08 | $46.20 | $45.62 | 10,678 |
| 2025-01-28 | $46.16 | $46.32 | $46.12 | $46.30 | $45.72 | 34,673 |
| 2025-01-27 | $46.09 | $46.30 | $46.09 | $46.18 | $45.60 | 38,973 |
| 2025-01-24 | $46.10 | $46.37 | $46.10 | $46.13 | $45.55 | 70,987 |
| 2025-01-23 | $46.01 | $46.38 | $46.00 | $46.06 | $45.48 | 207,743 |
| 2025-01-22 | $46.40 | $46.40 | $46.03 | $46.13 | $45.55 | 13,387 |
| 2025-01-21 | $46.34 | $46.38 | $46.02 | $46.08 | $45.50 | 43,547 |
| 2025-01-17 | $45.94 | $46.16 | $45.90 | $45.90 | $45.32 | 12,873 |
| 2025-01-16 | $45.76 | $45.92 | $45.76 | $45.89 | $45.31 | 178,774 |
| 2025-01-15 | $45.77 | $45.96 | $45.60 | $45.85 | $45.27 | 87,968 |
| 2025-01-14 | $45.42 | $45.58 | $45.38 | $45.44 | $44.87 | 11,746 |
| 2025-01-13 | $45.31 | $45.57 | $45.31 | $45.40 | $44.83 | 118,085 |
| 2025-01-10 | $45.93 | $45.93 | $45.44 | $45.55 | $44.98 | 17,550 |
| 2025-01-08 | $45.86 | $45.86 | $45.60 | $45.70 | $45.13 | 28,564 |
| 2025-01-07 | $46.11 | $46.11 | $45.65 | $45.66 | $45.09 | 4,204 |
| 2025-01-06 | $45.88 | $45.98 | $45.80 | $45.86 | $45.28 | 31,974 |
| 2025-01-03 | $45.87 | $45.95 | $45.83 | $45.83 | $45.25 | 2,431 |
| 2025-01-02 | $45.70 | $45.89 | $45.65 | $45.72 | $45.15 | 7,612 |
| 2024-12-31 | $45.71 | $45.71 | $45.51 | $45.59 | $45.01 | 3,216 |
| 2024-12-30 | $45.53 | $45.66 | $45.50 | $45.62 | $45.05 | 6,181 |
| 2024-12-27 | $45.61 | $45.66 | $45.52 | $45.62 | $45.62 | 5,782 |
| 2024-12-26 | $45.55 | $45.76 | $45.50 | $45.69 | $45.69 | 14,439 |
| 2024-12-24 | $45.59 | $45.59 | $45.52 | $45.52 | $45.52 | 3,141 |
| 2024-12-23 | $45.57 | $45.57 | $45.42 | $45.44 | $45.44 | 4,737 |
| 2024-12-20 | $45.44 | $45.60 | $45.21 | $45.48 | $45.48 | 13,508 |
| 2024-12-19 | $45.74 | $45.80 | $45.57 | $45.57 | $45.26 | 6,948 |
| 2024-12-18 | $46.12 | $46.28 | $45.60 | $45.60 | $45.28 | 12,202 |
| 2024-12-17 | $46.08 | $46.30 | $46.08 | $46.13 | $45.81 | 5,555 |
| 2024-12-16 | $46.11 | $46.42 | $46.11 | $46.40 | $46.40 | 6,261 |
| 2024-12-13 | $46.47 | $46.47 | $46.09 | $46.09 | $46.09 | 4,208 |
| 2024-12-12 | $46.64 | $46.64 | $46.19 | $46.25 | $46.25 | 8,241 |
| 2024-12-11 | $46.36 | $46.51 | $46.30 | $46.33 | $46.33 | 3,595 |
| 2024-12-10 | $46.33 | $46.49 | $46.25 | $46.32 | $46.32 | 9,955 |
| 2024-12-09 | $46.43 | $46.59 | $46.28 | $46.33 | $46.33 | 11,520 |
| 2024-12-06 | $46.35 | $46.59 | $46.29 | $46.36 | $46.36 | 19,300 |
| 2024-12-05 | $46.28 | $46.51 | $46.24 | $46.27 | $46.27 | 18,262 |
| 2024-12-04 | $46.24 | $46.42 | $46.24 | $46.33 | $46.33 | 7,200 |
| 2024-12-03 | $46.27 | $46.32 | $46.20 | $46.23 | $46.23 | 10,548 |
| 2024-12-02 | $46.19 | $46.49 | $46.19 | $46.49 | $46.49 | 8,954 |
| 2024-11-29 | $46.41 | $46.55 | $46.41 | $46.52 | $46.52 | 12,638 |
| 2024-11-27 | $46.30 | $46.52 | $46.30 | $46.42 | $46.42 | 20,418 |
| 2024-11-26 | $46.35 | $46.35 | $46.25 | $46.28 | $46.28 | 992 |
| 2024-11-25 | $46.31 | $46.48 | $46.29 | $46.36 | $46.36 | 11,163 |
| 2024-11-22 | $46.23 | $46.26 | $46.08 | $46.09 | $46.09 | 17,548 |
| 2024-11-21 | $46.38 | $46.40 | $46.00 | $46.18 | $46.18 | 23,155 |
| 2024-11-20 | $46.12 | $46.29 | $46.12 | $46.20 | $46.20 | 29,631 |
| 2024-11-19 | $46.31 | $46.31 | $46.09 | $46.17 | $46.17 | 11,896 |
| 2024-11-18 | $46.04 | $46.12 | $46.00 | $46.07 | $46.07 | 2,851 |
| 2024-11-15 | $46.01 | $46.06 | $45.87 | $46.04 | $46.04 | 34,223 |
| 2024-11-14 | $46.23 | $46.23 | $46.06 | $46.07 | $46.07 | 14,292 |
| 2024-11-13 | $46.27 | $46.34 | $46.10 | $46.17 | $46.17 | 8,623 |
| 2024-11-12 | $46.39 | $46.39 | $46.05 | $46.12 | $46.12 | 16,241 |
| 2024-11-11 | $46.40 | $46.48 | $46.31 | $46.36 | $46.36 | 44,924 |
| 2024-11-08 | $46.38 | $46.41 | $46.27 | $46.40 | $46.40 | 11,800 |
| 2024-11-07 | $46.02 | $46.31 | $46.02 | $46.25 | $46.25 | 7,182 |
| 2024-11-06 | $45.82 | $46.01 | $45.82 | $45.98 | $45.98 | 39,293 |
| 2024-11-05 | $45.80 | $45.86 | $45.72 | $45.84 | $45.84 | 2,918 |
| 2024-11-04 | $45.78 | $46.02 | $45.76 | $46.02 | $46.02 | 4,863 |
| 2024-11-01 | $46.13 | $46.13 | $45.97 | $45.97 | $45.67 | 1,200 |
| 2024-10-31 | $46.04 | $46.04 | $45.92 | $45.92 | $45.62 | 9,385 |
| 2024-10-30 | $46.15 | $46.18 | $46.04 | $46.04 | $45.74 | 12,080 |
| 2024-10-29 | $46.03 | $46.18 | $45.95 | $46.13 | $45.83 | 5,539 |
| 2024-10-28 | $46.09 | $46.19 | $45.95 | $46.19 | $45.89 | 30,891 |
| 2024-10-25 | $46.14 | $46.15 | $46.01 | $46.01 | $45.71 | 1,413 |
| 2024-10-24 | $46.00 | $46.21 | $46.00 | $46.07 | $45.78 | 59,569 |
| 2024-10-23 | $46.06 | $46.07 | $45.96 | $45.96 | $45.66 | 27,430 |
| 2024-10-22 | $46.16 | $46.18 | $46.04 | $46.11 | $45.81 | 46,161 |
| 2024-10-21 | $46.29 | $46.31 | $46.14 | $46.20 | $45.89 | 1,625 |
| 2024-10-18 | $46.31 | $46.49 | $46.30 | $46.37 | $46.07 | 7,417 |
| 2024-10-17 | $46.33 | $46.33 | $46.24 | $46.25 | $45.95 | 91,573 |
| 2024-10-16 | $46.32 | $46.36 | $46.23 | $46.35 | $46.05 | 8,317 |
| 2024-10-15 | $46.30 | $46.34 | $46.21 | $46.21 | $45.91 | 38,021 |
| 2024-10-14 | $46.21 | $46.36 | $46.11 | $46.27 | $45.97 | 12,645 |
| 2024-10-11 | $46.18 | $46.45 | $46.11 | $46.28 | $45.98 | 61,846 |
| 2024-10-10 | $46.13 | $46.35 | $46.00 | $46.14 | $45.84 | 33,113 |
| 2024-10-09 | $46.18 | $46.42 | $46.14 | $46.20 | $45.90 | 15,408 |
| 2024-10-08 | $46.14 | $46.19 | $46.11 | $46.19 | $45.89 | 2,864 |
| 2024-10-07 | $46.16 | $46.17 | $46.09 | $46.09 | $46.09 | 2,529 |
| 2024-10-04 | $46.36 | $46.45 | $46.27 | $46.32 | $46.32 | 3,264 |
| 2024-10-03 | $46.33 | $46.44 | $46.33 | $46.39 | $46.39 | 4,788 |
| 2024-10-02 | $46.38 | $46.42 | $46.31 | $46.40 | $46.40 | 2,932 |
| 2024-10-01 | $46.43 | $46.54 | $46.35 | $46.41 | $46.41 | 2,962 |
| 2024-09-30 | $46.66 | $46.69 | $46.59 | $46.67 | $46.41 | 3,090 |
| 2024-09-27 | $46.59 | $46.61 | $46.55 | $46.57 | $46.57 | 1,522 |
| 2024-09-26 | $46.51 | $46.51 | $46.51 | $46.51 | $46.51 | 717 |
| 2024-09-25 | $46.43 | $46.52 | $46.31 | $46.42 | $46.42 | 4,285 |
| 2024-09-24 | $46.48 | $46.57 | $46.46 | $46.50 | $46.50 | 1,986 |
| 2024-09-23 | $46.57 | $46.61 | $46.31 | $46.48 | $46.48 | 9,708 |
| 2024-09-20 | $46.49 | $46.60 | $46.49 | $46.58 | $46.58 | 1,945 |
| 2024-09-19 | $46.65 | $46.70 | $46.57 | $46.59 | $46.59 | 4,683 |
| 2024-09-18 | $46.41 | $46.46 | $46.39 | $46.45 | $46.45 | 1,953 |
| 2024-09-17 | $46.36 | $46.39 | $46.36 | $46.39 | $46.39 | 1,685 |
| 2024-09-16 | $46.35 | $46.37 | $46.14 | $46.28 | $46.28 | 3,049 |
| 2024-09-13 | $46.23 | $46.29 | $46.23 | $46.28 | $46.28 | 20,312 |
| 2024-09-12 | $46.03 | $46.19 | $45.97 | $46.12 | $46.12 | 5,942 |
| 2024-09-11 | $46.02 | $46.13 | $46.02 | $46.13 | $46.13 | 1,844 |
| 2024-09-10 | $46.12 | $46.17 | $45.91 | $46.04 | $46.04 | 1,745 |
| 2024-09-09 | $46.12 | $46.23 | $46.12 | $46.18 | $46.18 | 2,255 |
| 2024-09-06 | $46.23 | $46.41 | $46.02 | $46.14 | $46.14 | 2,696 |
| 2024-09-05 | $46.12 | $46.28 | $46.07 | $46.22 | $46.22 | 3,962 |
| 2024-09-04 | $46.07 | $46.07 | $46.02 | $46.04 | $46.04 | 875 |
| 2024-09-03 | $45.93 | $45.93 | $45.78 | $45.83 | $45.83 | 1,932 |
| 2024-08-30 | $46.37 | $46.37 | $46.28 | $46.28 | $46.28 | 7,693 |
| 2024-08-29 | $46.31 | $46.32 | $46.25 | $46.26 | $46.26 | 4,878 |
| 2024-08-28 | $46.23 | $46.36 | $46.23 | $46.28 | $46.28 | 1,353 |
| 2024-08-27 | $46.20 | $46.39 | $46.20 | $46.34 | $46.34 | 3,640 |
| 2024-08-26 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 291 |
| 2024-08-23 | $46.34 | $46.38 | $46.28 | $46.38 | $46.38 | 1,949 |
| 2024-08-22 | $46.06 | $46.11 | $46.06 | $46.11 | $46.11 | 860 |
| 2024-08-21 | $46.14 | $46.16 | $46.14 | $46.16 | $46.16 | 768 |
| 2024-08-20 | $45.92 | $46.01 | $45.92 | $46.01 | $46.01 | 328 |
| 2024-08-19 | $46.03 | $46.06 | $46.03 | $46.06 | $46.06 | 1,593 |
| 2024-08-16 | $45.99 | $46.03 | $45.91 | $46.01 | $46.01 | 9,648 |
| 2024-08-15 | $45.73 | $45.89 | $45.73 | $45.88 | $45.88 | 3,798 |
| 2024-08-14 | $45.72 | $45.94 | $45.60 | $45.77 | $45.77 | 5,699 |
| 2024-08-13 | $45.59 | $45.66 | $45.59 | $45.66 | $45.66 | 406 |
| 2024-08-12 | $45.49 | $45.49 | $45.34 | $45.40 | $45.40 | 1,337 |
| 2024-08-09 | $45.58 | $45.58 | $45.49 | $45.49 | $45.49 | 410 |
| 2024-08-08 | $45.52 | $45.52 | $45.41 | $45.50 | $45.50 | 677 |
| 2024-08-07 | $45.53 | $45.53 | $45.29 | $45.34 | $45.34 | 1,575 |
| 2024-08-06 | $45.31 | $45.46 | $45.17 | $45.28 | $45.28 | 3,621 |
| 2024-08-05 | $44.80 | $45.23 | $44.80 | $45.08 | $45.08 | 3,768 |
| 2024-08-02 | $45.39 | $45.48 | $45.32 | $45.47 | $45.47 | 1,641 |
| 2024-08-01 | $45.69 | $45.69 | $45.48 | $45.58 | $45.58 | 4,207 |
| 2024-07-31 | $45.68 | $45.93 | $45.68 | $45.89 | $45.61 | 12,376 |
| 2024-07-30 | $45.69 | $45.69 | $45.60 | $45.65 | $45.38 | 3,614 |
| 2024-07-29 | $45.60 | $45.73 | $45.60 | $45.65 | $45.38 | 38,024 |
| 2024-07-26 | $45.68 | $45.69 | $45.66 | $45.67 | $45.67 | 2,548 |
| 2024-07-25 | $45.60 | $45.71 | $45.60 | $45.60 | $45.60 | 3,836 |
| 2024-07-24 | $45.65 | $45.71 | $45.60 | $45.64 | $45.64 | 3,690 |
| 2024-07-23 | $45.66 | $45.78 | $45.66 | $45.76 | $45.76 | 1,402 |
| 2024-07-22 | $45.66 | $45.69 | $45.66 | $45.69 | $45.69 | 653 |
| 2024-07-19 | $45.60 | $45.63 | $45.60 | $45.63 | $45.63 | 2,302 |
| 2024-07-18 | $45.61 | $45.66 | $45.60 | $45.61 | $45.61 | 2,542 |
| 2024-07-17 | $45.60 | $45.70 | $45.60 | $45.70 | $45.70 | 3,284 |
| 2024-07-16 | $45.60 | $45.81 | $45.60 | $45.81 | $45.81 | 1,817 |
| 2024-07-15 | $45.58 | $45.61 | $45.50 | $45.56 | $45.56 | 2,610 |
| 2024-07-12 | $45.47 | $45.56 | $45.47 | $45.56 | $45.56 | 675 |
| 2024-07-11 | $45.44 | $45.50 | $45.43 | $45.43 | $45.43 | 1,632 |
| 2024-07-10 | $45.22 | $45.37 | $45.22 | $45.32 | $45.32 | 7,589 |
| 2024-07-09 | $45.10 | $45.18 | $45.10 | $45.18 | $45.18 | 442 |
| 2024-07-08 | $45.16 | $45.26 | $45.12 | $45.25 | $45.25 | 3,063 |
| 2024-07-05 | $45.13 | $45.27 | $45.13 | $45.24 | $45.24 | 20,104 |
| 2024-07-03 | $45.03 | $45.12 | $45.03 | $45.10 | $45.10 | 2,823 |
| 2024-07-02 | $44.84 | $44.96 | $44.84 | $44.96 | $44.96 | 939 |
| 2024-07-01 | $44.93 | $44.93 | $44.82 | $44.87 | $44.87 | 6,056 |
| 2024-06-28 | $45.16 | $45.24 | $45.12 | $45.12 | $44.86 | 845 |
| 2024-06-27 | $45.19 | $45.19 | $45.11 | $45.16 | $44.90 | 5,105 |
| 2024-06-26 | $45.09 | $45.18 | $45.08 | $45.16 | $44.90 | 3,246 |
| 2024-06-25 | $45.19 | $45.24 | $45.19 | $45.24 | $44.98 | 684 |
| 2024-06-24 | $45.31 | $45.32 | $45.15 | $45.15 | $44.89 | 15,952 |
| 2024-06-21 | $45.19 | $45.30 | $45.18 | $45.26 | $45.26 | 14,130 |
| 2024-06-20 | $45.15 | $45.16 | $45.08 | $45.16 | $45.16 | 27,258 |
| 2024-06-18 | $45.07 | $45.19 | $45.07 | $45.19 | $45.19 | 684 |
| 2024-06-17 | $44.98 | $45.10 | $44.98 | $45.06 | $45.06 | 2,401 |
| 2024-06-14 | $45.00 | $45.00 | $44.92 | $44.96 | $44.96 | 6,640 |
| 2024-06-13 | $45.23 | $45.23 | $45.07 | $45.14 | $45.14 | 22,121 |
| 2024-06-12 | $45.32 | $45.32 | $45.20 | $45.20 | $45.20 | 1,006 |
| 2024-06-11 | $44.88 | $44.98 | $44.88 | $44.98 | $44.98 | 1,302 |
| 2024-06-10 | $44.81 | $44.96 | $44.81 | $44.96 | $44.96 | 3,206 |
| 2024-06-07 | $44.84 | $44.93 | $44.84 | $44.93 | $44.93 | 947 |
| 2024-06-06 | $45.03 | $45.05 | $44.97 | $45.02 | $45.02 | 3,285 |
| 2024-06-05 | $45.02 | $45.11 | $45.02 | $45.06 | $45.06 | 5,650 |
| 2024-06-04 | $44.91 | $44.97 | $44.86 | $44.90 | $44.90 | 2,367 |
| 2024-06-03 | $44.89 | $44.96 | $44.79 | $44.96 | $44.96 | 7,567 |
| 2024-05-31 | $45.07 | $45.16 | $45.03 | $45.15 | $44.83 | 8,926 |
| 2024-05-30 | $45.04 | $45.04 | $44.99 | $44.99 | $44.99 | 2,316 |
| 2024-05-29 | $44.85 | $44.95 | $44.85 | $44.86 | $44.86 | 427 |
| 2024-05-28 | $45.12 | $45.17 | $44.93 | $44.93 | $44.93 | 7,636 |
| 2024-05-24 | $45.21 | $45.22 | $45.17 | $45.18 | $45.18 | 8,765 |
| 2024-05-23 | $45.08 | $45.11 | $44.93 | $45.03 | $45.03 | 3,651 |
| 2024-05-22 | $45.23 | $45.26 | $45.15 | $45.15 | $45.15 | 6,534 |
| 2024-05-21 | $45.20 | $45.39 | $45.17 | $45.27 | $45.27 | 37,981 |
| 2024-05-20 | $45.12 | $45.16 | $45.12 | $45.13 | $45.13 | 1,380 |
| 2024-05-17 | $45.08 | $45.12 | $45.08 | $45.10 | $45.10 | 5,738 |
| 2024-05-16 | $45.14 | $45.22 | $45.14 | $45.16 | $45.16 | 4,141 |
| 2024-05-15 | $45.07 | $45.20 | $45.07 | $45.18 | $45.18 | 3,939 |
| 2024-05-14 | $44.89 | $44.98 | $44.89 | $44.96 | $44.96 | 1,532 |
| 2024-05-13 | $44.85 | $44.89 | $44.78 | $44.85 | $44.85 | 13,896 |
| 2024-05-10 | $44.77 | $44.86 | $44.72 | $44.83 | $44.83 | 3,688 |
| 2024-05-09 | $44.88 | $44.91 | $44.80 | $44.89 | $44.89 | 10,134 |
| 2024-05-08 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 495 |
| 2024-05-07 | $44.88 | $44.97 | $44.88 | $44.96 | $44.96 | 12,805 |
| 2024-05-06 | $44.94 | $44.95 | $44.82 | $44.82 | $44.82 | 20,317 |
| 2024-05-03 | $44.90 | $44.93 | $44.72 | $44.78 | $44.78 | 40,786 |
| 2024-05-02 | $44.52 | $44.59 | $44.50 | $44.59 | $44.59 | 4,219 |
| 2024-05-01 | $44.30 | $44.49 | $44.30 | $44.45 | $44.45 | 6,492 |
| 2024-04-30 | $44.63 | $44.73 | $44.60 | $44.60 | $44.34 | 12,615 |
| 2024-04-29 | $44.71 | $44.82 | $44.71 | $44.82 | $44.56 | 7,318 |
| 2024-04-26 | $44.70 | $44.71 | $44.63 | $44.66 | $44.66 | 11,034 |
| 2024-04-25 | $44.34 | $44.52 | $44.34 | $44.47 | $44.47 | 4,904 |
| 2024-04-24 | $44.77 | $44.77 | $44.58 | $44.60 | $44.60 | 21,700 |
| 2024-04-23 | $44.56 | $44.68 | $44.56 | $44.65 | $44.65 | 25,015 |
| 2024-04-22 | $44.41 | $44.57 | $44.41 | $44.48 | $44.48 | 113,576 |
| 2024-04-19 | $44.35 | $44.45 | $44.35 | $44.39 | $44.39 | 1,483 |
| 2024-04-18 | $44.37 | $44.37 | $44.21 | $44.34 | $44.34 | 6,110 |
| 2024-04-17 | $44.26 | $44.43 | $44.26 | $44.40 | $44.40 | 20,044 |
| 2024-04-16 | $44.32 | $44.32 | $44.31 | $44.31 | $44.31 | 10,286 |
| 2024-04-15 | $44.65 | $44.65 | $44.30 | $44.39 | $44.39 | 28,249 |
| 2024-04-12 | $44.57 | $44.67 | $44.50 | $44.63 | $44.63 | 8,158 |
| 2024-04-11 | $44.60 | $44.65 | $44.60 | $44.64 | $44.64 | 749 |
| 2024-04-10 | $44.70 | $44.70 | $44.62 | $44.70 | $44.70 | 4,025 |
| 2024-04-09 | $45.03 | $45.14 | $45.01 | $45.09 | $45.09 | 3,929 |
| 2024-04-08 | $44.78 | $45.00 | $44.78 | $44.94 | $44.94 | 4,592 |
| 2024-04-05 | $44.89 | $44.89 | $44.80 | $44.84 | $44.84 | 626 |
| 2024-04-04 | $45.05 | $45.05 | $44.83 | $44.91 | $44.91 | 7,365 |
| 2024-04-03 | $44.91 | $44.99 | $44.79 | $44.90 | $44.90 | 2,601 |
| 2024-04-02 | $44.84 | $44.92 | $44.84 | $44.92 | $44.92 | 1,317 |
| 2024-04-01 | $44.90 | $44.96 | $44.90 | $44.96 | $44.96 | 530 |
| 2024-03-28 | $45.52 | $45.52 | $45.45 | $45.52 | $45.21 | 1,510 |
| 2024-03-27 | $45.35 | $45.56 | $45.32 | $45.56 | $45.26 | 5,212 |
| 2024-03-26 | $45.41 | $45.45 | $45.39 | $45.39 | $45.09 | 1,373 |
| 2024-03-25 | $45.34 | $45.50 | $45.33 | $45.50 | $45.20 | 19,553 |
| 2024-03-22 | $45.55 | $45.55 | $45.43 | $45.45 | $45.15 | 22,522 |
| 2024-03-21 | $45.42 | $45.49 | $45.41 | $45.49 | $45.19 | 1,685 |
| 2024-03-20 | $45.15 | $45.47 | $45.15 | $45.47 | $45.17 | 1,066 |
| 2024-03-19 | $45.17 | $45.21 | $45.13 | $45.21 | $44.91 | 1,338 |
| 2024-03-18 | $44.96 | $44.97 | $44.90 | $44.94 | $44.64 | 4,531 |
| 2024-03-15 | $44.81 | $44.95 | $44.81 | $44.93 | $44.63 | 2,122 |
| 2024-03-14 | $45.03 | $45.06 | $44.90 | $44.94 | $44.64 | 5,837 |
| 2024-03-13 | $45.24 | $45.24 | $45.20 | $45.20 | $44.90 | 1,664 |
| 2024-03-12 | $45.17 | $45.19 | $45.10 | $45.16 | $44.86 | 2,635 |
| 2024-03-11 | $45.09 | $45.22 | $45.02 | $45.17 | $44.87 | 2,743 |
| 2024-03-08 | $45.18 | $45.18 | $45.12 | $45.15 | $44.86 | 3,683 |
| 2024-03-07 | $45.06 | $45.14 | $45.01 | $45.08 | $44.78 | 8,101 |
| 2024-03-06 | $44.98 | $45.09 | $44.98 | $44.98 | $44.68 | 3,792 |
| 2024-03-05 | $45.11 | $45.11 | $44.90 | $44.98 | $44.69 | 1,490 |
| 2024-03-04 | $45.06 | $45.06 | $44.89 | $44.93 | $44.63 | 10,436 |
| 2024-03-01 | $44.99 | $44.99 | $44.99 | $44.99 | $44.70 | 623 |
| 2024-02-29 | $45.11 | $45.11 | $45.00 | $45.06 | $44.50 | 1,729 |
| 2024-02-28 | $44.94 | $45.21 | $44.94 | $45.10 | $44.53 | 7,668 |
| 2024-02-27 | $45.10 | $45.10 | $44.93 | $45.06 | $44.49 | 1,461 |
| 2024-02-26 | $45.14 | $45.14 | $45.08 | $45.08 | $44.52 | 4,039 |
| 2024-02-23 | $45.31 | $45.32 | $45.22 | $45.22 | $44.66 | 2,852 |
| 2024-02-22 | $45.11 | $45.24 | $45.10 | $45.21 | $44.64 | 9,910 |
| 2024-02-21 | $45.12 | $45.12 | $44.87 | $44.98 | $44.42 | 1,916 |
| 2024-02-20 | $44.93 | $45.08 | $44.93 | $45.08 | $44.52 | 5,192 |
| 2024-02-16 | $45.00 | $45.00 | $44.94 | $44.97 | $44.97 | 1,624 |
| 2024-02-15 | $45.11 | $45.22 | $45.04 | $45.11 | $45.11 | 2,591 |
| 2024-02-14 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 372 |
| 2024-02-13 | $44.93 | $44.93 | $44.82 | $44.82 | $44.82 | 856 |
| 2024-02-12 | $45.14 | $45.14 | $45.11 | $45.11 | $45.11 | 509 |
| 2024-02-09 | $45.08 | $45.30 | $45.08 | $45.22 | $45.22 | 5,597 |
| 2024-02-08 | $45.19 | $45.21 | $45.11 | $45.19 | $45.19 | 4,017 |
| 2024-02-07 | $45.20 | $45.25 | $45.16 | $45.21 | $45.21 | 9,817 |
| 2024-02-06 | $44.95 | $45.21 | $44.95 | $45.15 | $45.15 | 3,198 |
| 2024-02-05 | $45.00 | $45.04 | $44.86 | $45.00 | $45.00 | 2,162 |
| 2024-02-02 | $45.16 | $45.30 | $45.14 | $45.14 | $45.14 | 36,104 |
| 2024-02-01 | $45.37 | $45.49 | $45.24 | $45.34 | $45.34 | 8,417 |
| 2024-01-31 | $45.68 | $45.68 | $45.46 | $45.46 | $45.17 | 6,340 |
| 2024-01-30 | $45.53 | $45.53 | $45.46 | $45.46 | $45.18 | 524 |
| 2024-01-29 | $45.55 | $45.65 | $45.53 | $45.65 | $45.36 | 9,416 |
| 2024-01-26 | $45.58 | $45.58 | $45.53 | $45.53 | $45.53 | 5,492 |
| 2024-01-25 | $45.37 | $45.54 | $45.37 | $45.54 | $45.54 | 8,248 |
| 2024-01-24 | $45.34 | $45.41 | $45.25 | $45.26 | $45.26 | 23,341 |
| 2024-01-23 | $45.16 | $45.22 | $45.16 | $45.16 | $45.16 | 2,638 |
| 2024-01-22 | $45.30 | $45.30 | $45.23 | $45.23 | $45.23 | 881 |
| 2024-01-19 | $45.08 | $45.13 | $44.99 | $45.13 | $45.13 | 2,386 |
| 2024-01-18 | $45.11 | $45.14 | $45.08 | $45.13 | $45.13 | 2,400 |
| 2024-01-17 | $45.11 | $45.20 | $45.09 | $45.10 | $45.10 | 15,428 |
| 2024-01-16 | $45.45 | $45.45 | $45.24 | $45.26 | $45.26 | 3,047 |
| 2024-01-12 | $45.56 | $45.56 | $45.44 | $45.51 | $45.51 | 2,337 |
| 2024-01-11 | $45.40 | $45.47 | $45.32 | $45.43 | $45.43 | 4,704 |
| 2024-01-10 | $45.27 | $45.35 | $45.10 | $45.21 | $45.21 | 11,421 |
| 2024-01-09 | $44.98 | $45.22 | $44.98 | $45.18 | $45.18 | 4,121 |
| 2024-01-08 | $44.96 | $45.06 | $44.96 | $45.04 | $45.04 | 2,726 |
| 2024-01-05 | $44.90 | $44.90 | $44.88 | $44.88 | $44.88 | 1,123 |
| 2024-01-04 | $44.86 | $44.87 | $44.76 | $44.76 | $44.76 | 1,557 |
| 2024-01-03 | $44.67 | $44.94 | $44.67 | $44.94 | $44.94 | 865 |
| 2024-01-02 | $45.25 | $45.25 | $45.03 | $45.03 | $45.03 | 5,060 |
| 2023-12-29 | $45.43 | $45.43 | $45.24 | $45.24 | $45.24 | 3,978 |
| 2023-12-28 | $45.39 | $45.40 | $45.26 | $45.35 | $45.35 | 5,153 |
| 2023-12-27 | $45.32 | $45.44 | $45.24 | $45.44 | $45.44 | 2,139 |
| 2023-12-26 | $45.27 | $45.32 | $45.20 | $45.27 | $45.27 | 2,111 |
| 2023-12-22 | $45.24 | $45.25 | $45.13 | $45.18 | $45.18 | 3,312 |
| 2023-12-21 | $45.14 | $45.26 | $45.05 | $45.15 | $45.15 | 1,985 |
| 2023-12-20 | $45.60 | $45.60 | $45.38 | $45.38 | $45.05 | 1,913 |
| 2023-12-19 | $45.34 | $45.47 | $45.34 | $45.44 | $45.11 | 3,894 |
| 2023-12-18 | $45.15 | $45.21 | $45.11 | $45.21 | $44.88 | 57,211 |
| 2023-12-15 | $45.27 | $45.31 | $45.14 | $45.20 | $44.87 | 6,539 |
| 2023-12-14 | $45.32 | $45.51 | $45.21 | $45.21 | $44.88 | 5,737 |
| 2023-12-13 | $44.55 | $45.11 | $44.55 | $45.06 | $44.73 | 1,580 |
| 2023-12-12 | $44.37 | $44.59 | $44.32 | $44.52 | $44.19 | 14,898 |
| 2023-12-11 | $44.35 | $44.35 | $44.30 | $44.30 | $43.98 | 1,208 |
| 2023-12-08 | $44.22 | $44.41 | $44.22 | $44.39 | $44.07 | 16,788 |
| 2023-12-07 | $44.44 | $44.55 | $44.42 | $44.47 | $44.47 | 13,513 |
| 2023-12-06 | $44.49 | $44.49 | $44.33 | $44.34 | $44.34 | 2,055 |
| 2023-12-05 | $44.30 | $44.34 | $44.20 | $44.31 | $44.31 | 3,455 |
| 2023-12-04 | $44.18 | $44.30 | $44.13 | $44.24 | $44.24 | 5,090 |
| 2023-12-01 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 465 |
| 2023-11-30 | $44.05 | $44.20 | $44.05 | $44.20 | $43.92 | 1,419 |
| 2023-11-29 | $44.13 | $44.28 | $44.13 | $44.21 | $43.93 | 1,151 |
| 2023-11-28 | $43.95 | $44.00 | $43.90 | $44.00 | $43.72 | 1,670 |
| 2023-11-27 | $43.89 | $43.89 | $43.89 | $43.89 | $43.61 | 27 |
| 2023-11-24 | $43.83 | $43.83 | $43.83 | $43.83 | $43.55 | 31 |
| 2023-11-22 | $43.75 | $43.88 | $43.75 | $43.88 | $43.60 | 796 |
| 2023-11-21 | $43.78 | $43.82 | $43.74 | $43.77 | $43.77 | 22,814 |
| 2023-11-20 | $43.76 | $43.79 | $43.67 | $43.79 | $43.79 | 3,841 |
| 2023-11-17 | $43.65 | $43.70 | $43.61 | $43.70 | $43.70 | 14,505 |
| 2023-11-16 | $43.59 | $43.67 | $43.55 | $43.60 | $43.60 | 6,062 |
| 2023-11-15 | $43.71 | $43.71 | $43.57 | $43.61 | $43.61 | 14,830 |
| 2023-11-14 | $43.80 | $43.91 | $43.66 | $43.81 | $43.81 | 75,968 |
| 2023-11-13 | $43.25 | $43.34 | $43.25 | $43.29 | $43.29 | 2,437 |
| 2023-11-10 | $43.17 | $43.33 | $43.17 | $43.33 | $43.33 | 19,884 |
| 2023-11-09 | $43.30 | $43.35 | $43.12 | $43.12 | $43.12 | 47,367 |
| 2023-11-08 | $43.34 | $43.34 | $43.34 | $43.34 | $43.34 | 58 |
| 2023-11-07 | $43.34 | $43.41 | $43.31 | $43.40 | $43.40 | 15,116 |
| 2023-11-06 | $43.54 | $43.56 | $43.31 | $43.31 | $43.31 | 8,198 |
| 2023-11-03 | $43.39 | $43.59 | $43.36 | $43.58 | $43.58 | 9,843 |
| 2023-11-02 | $42.82 | $43.19 | $42.82 | $43.19 | $43.19 | 6,526 |
| 2023-11-01 | $42.36 | $42.60 | $42.36 | $42.60 | $42.60 | 1,527 |
| 2023-10-31 | $42.46 | $42.62 | $42.46 | $42.47 | $42.20 | 514 |
| 2023-10-30 | $42.23 | $42.31 | $42.23 | $42.31 | $42.04 | 470 |
| 2023-10-27 | $42.19 | $42.22 | $42.18 | $42.22 | $41.95 | 1,607 |
| 2023-10-26 | $42.20 | $42.32 | $42.19 | $42.32 | $42.05 | 607 |
| 2023-10-25 | $42.24 | $42.24 | $42.14 | $42.16 | $41.89 | 558 |
| 2023-10-24 | $42.24 | $42.41 | $42.24 | $42.41 | $42.14 | 4,233 |
| 2023-10-23 | $42.28 | $42.28 | $42.22 | $42.22 | $41.95 | 814 |
| 2023-10-20 | $41.96 | $42.04 | $41.96 | $42.04 | $42.04 | 389 |
| 2023-10-19 | $42.07 | $42.11 | $41.95 | $41.95 | $41.95 | 1,097 |
| 2023-10-18 | $42.15 | $42.20 | $42.11 | $42.14 | $42.14 | 2,044 |
| 2023-10-17 | $42.35 | $42.37 | $42.21 | $42.27 | $42.27 | 1,527 |
| 2023-10-16 | $42.51 | $42.51 | $42.42 | $42.47 | $42.47 | 3,172 |
| 2023-10-13 | $42.54 | $42.54 | $42.41 | $42.45 | $42.45 | 577 |
| 2023-10-12 | $42.64 | $42.64 | $42.41 | $42.48 | $42.48 | 817 |
| 2023-10-11 | $42.73 | $42.73 | $42.65 | $42.65 | $42.65 | 1,040 |
| 2023-10-10 | $42.55 | $42.72 | $42.55 | $42.72 | $42.72 | 830 |
| 2023-10-09 | $42.53 | $42.72 | $42.47 | $42.72 | $42.72 | 2,183 |
| 2023-10-06 | $42.14 | $42.43 | $42.14 | $42.43 | $42.43 | 3,258 |
| 2023-10-05 | $42.14 | $42.35 | $42.14 | $42.32 | $42.32 | 3,418 |
| 2023-10-04 | $42.09 | $42.37 | $42.09 | $42.27 | $42.27 | 46,858 |
| 2023-10-03 | $42.21 | $42.21 | $42.03 | $42.04 | $42.04 | 1,100 |
| 2023-10-02 | $42.53 | $42.55 | $42.42 | $42.42 | $42.42 | 2,183 |
| 2023-09-29 | $42.94 | $42.94 | $42.94 | $42.94 | $42.67 | 79 |
| 2023-09-28 | $42.92 | $42.99 | $42.92 | $42.99 | $42.71 | 637 |
| 2023-09-27 | $42.98 | $42.98 | $42.83 | $42.83 | $42.55 | 4,873 |
| 2023-09-26 | $43.11 | $43.11 | $42.88 | $42.94 | $42.66 | 7,615 |
| 2023-09-25 | $43.12 | $43.18 | $43.12 | $43.15 | $43.15 | 3,041 |
| 2023-09-22 | $43.22 | $43.36 | $43.18 | $43.21 | $43.21 | 9,780 |
| 2023-09-21 | $43.29 | $43.29 | $43.22 | $43.22 | $43.22 | 893 |
| 2023-09-20 | $43.61 | $43.61 | $43.48 | $43.48 | $43.48 | 1,387 |
| 2023-09-19 | $43.47 | $43.54 | $43.44 | $43.46 | $43.46 | 1,767 |
| 2023-09-18 | $43.47 | $43.57 | $43.47 | $43.55 | $43.55 | 5,326 |
| 2023-09-15 | $43.51 | $43.59 | $43.51 | $43.55 | $43.55 | 1,610 |
| 2023-09-14 | $43.68 | $43.70 | $43.58 | $43.63 | $43.63 | 5,862 |
| 2023-09-13 | $43.59 | $43.61 | $43.52 | $43.52 | $43.52 | 1,568 |
| 2023-09-12 | $43.44 | $43.51 | $43.44 | $43.49 | $43.49 | 3,141 |
| 2023-09-11 | $43.40 | $43.48 | $43.40 | $43.46 | $43.46 | 2,719 |
| 2023-09-08 | $43.64 | $43.64 | $43.44 | $43.49 | $43.49 | 7,680 |
| 2023-09-07 | $43.41 | $43.45 | $43.39 | $43.45 | $43.45 | 1,466 |
| 2023-09-06 | $43.42 | $43.46 | $43.33 | $43.35 | $43.35 | 3,345 |
| 2023-09-05 | $43.69 | $43.69 | $43.40 | $43.40 | $43.40 | 2,181 |
| 2023-09-01 | $43.88 | $43.88 | $43.68 | $43.70 | $43.70 | 2,261 |
| 2023-08-31 | $43.95 | $45.93 | $43.92 | $43.98 | $43.70 | 36,112 |
| 2023-08-30 | $43.88 | $43.96 | $43.83 | $43.93 | $43.65 | 2,759 |
| 2023-08-29 | $43.66 | $43.90 | $43.65 | $43.90 | $43.62 | 25,667 |
| 2023-08-28 | $43.52 | $43.66 | $43.52 | $43.66 | $43.39 | 3,438 |
| 2023-08-25 | $43.40 | $43.52 | $43.34 | $43.49 | $43.21 | 4,853 |
| 2023-08-24 | $43.52 | $43.52 | $43.26 | $43.26 | $42.99 | 12,984 |
| 2023-08-23 | $43.29 | $43.54 | $43.29 | $43.52 | $43.25 | 7,706 |
| 2023-08-22 | $43.25 | $43.25 | $43.14 | $43.17 | $42.90 | 3,659 |
| 2023-08-21 | $43.06 | $43.12 | $43.01 | $43.12 | $42.85 | 1,150 |
| 2023-08-18 | $43.06 | $43.25 | $43.05 | $43.11 | $42.83 | 8,931 |
| 2023-08-17 | $43.13 | $43.13 | $43.01 | $43.02 | $42.75 | 1,423 |
| 2023-08-16 | $43.46 | $43.52 | $43.27 | $43.27 | $43.00 | 10,350 |
| 2023-08-15 | $43.50 | $43.51 | $43.42 | $43.42 | $43.14 | 2,434 |
| 2023-08-14 | $43.49 | $43.58 | $43.47 | $43.48 | $43.21 | 14,864 |
| 2023-08-11 | $43.46 | $43.52 | $43.46 | $43.51 | $43.24 | 3,620 |
| 2023-08-10 | $43.78 | $43.84 | $43.56 | $43.58 | $43.31 | 6,507 |
| 2023-08-09 | $43.58 | $43.70 | $43.53 | $43.66 | $43.39 | 13,630 |
| 2023-08-08 | $43.50 | $43.61 | $43.49 | $43.61 | $43.33 | 2,785 |
| 2023-08-07 | $43.49 | $43.58 | $43.40 | $43.58 | $43.31 | 5,891 |
| 2023-08-04 | $43.43 | $43.56 | $43.40 | $43.40 | $43.40 | 5,935 |
| 2023-08-03 | $43.15 | $43.23 | $43.13 | $43.21 | $43.21 | 2,527 |
| 2023-08-02 | $43.21 | $43.28 | $43.19 | $43.27 | $43.27 | 2,529 |
| 2023-08-01 | $43.50 | $43.50 | $43.37 | $43.41 | $43.41 | 17,329 |
| 2023-07-31 | $43.84 | $43.93 | $43.84 | $43.93 | $43.66 | 3,547 |
| 2023-07-28 | $43.80 | $43.80 | $43.73 | $43.79 | $43.53 | 2,149 |
| 2023-07-27 | $44.03 | $44.03 | $43.53 | $43.54 | $43.28 | 3,821 |
| 2023-07-26 | $43.70 | $43.89 | $43.70 | $43.85 | $43.59 | 6,641 |
| 2023-07-25 | $43.71 | $43.75 | $43.60 | $43.60 | $43.34 | 35,254 |
| 2023-07-24 | $43.86 | $43.90 | $43.70 | $43.70 | $43.43 | 7,266 |
| 2023-07-21 | $43.74 | $43.79 | $43.74 | $43.78 | $43.52 | 1,749 |
| 2023-07-20 | $43.75 | $43.75 | $43.50 | $43.65 | $43.39 | 29,441 |
| 2023-07-19 | $43.84 | $43.92 | $43.84 | $43.84 | $43.58 | 1,454 |
| 2023-07-18 | $43.62 | $43.84 | $43.62 | $43.76 | $43.50 | 14,171 |
| 2023-07-17 | $43.55 | $43.66 | $43.54 | $43.66 | $43.66 | 2,900 |
| 2023-07-14 | $43.71 | $43.71 | $43.53 | $43.53 | $43.53 | 2,228 |
| 2023-07-13 | $43.90 | $43.91 | $43.74 | $43.91 | $43.91 | 6,883 |
| 2023-07-12 | $43.53 | $43.63 | $43.51 | $43.62 | $43.62 | 2,539 |
| 2023-07-11 | $43.16 | $43.27 | $43.11 | $43.27 | $43.27 | 5,290 |
| 2023-07-10 | $42.97 | $43.07 | $42.97 | $43.05 | $43.05 | 3,409 |
| 2023-07-07 | $42.70 | $43.06 | $42.70 | $42.85 | $42.85 | 690 |
| 2023-07-06 | $42.79 | $42.85 | $42.70 | $42.82 | $42.82 | 3,444 |
| 2023-07-05 | $43.14 | $43.14 | $43.06 | $43.07 | $43.07 | 2,255 |
| 2023-07-03 | $43.20 | $43.20 | $43.14 | $43.18 | $43.18 | 643 |
| 2023-06-30 | $43.54 | $43.59 | $43.30 | $43.49 | $43.21 | 59,452 |
| 2023-06-29 | $43.23 | $43.34 | $43.18 | $43.31 | $43.03 | 3,388 |
| 2023-06-28 | $43.29 | $43.42 | $43.16 | $43.42 | $43.14 | 4,311 |
| 2023-06-27 | $43.21 | $43.22 | $43.13 | $43.22 | $42.94 | 7,636 |
| 2023-06-26 | $43.06 | $43.15 | $43.06 | $43.14 | $42.86 | 18,093 |
| 2023-06-23 | $43.12 | $43.12 | $43.00 | $43.03 | $42.75 | 4,837 |
| 2023-06-22 | $43.27 | $43.27 | $43.11 | $43.16 | $42.87 | 24,962 |
| 2023-06-21 | $43.34 | $43.34 | $43.23 | $43.30 | $43.01 | 4,107 |
| 2023-06-20 | $43.40 | $43.49 | $43.39 | $43.42 | $43.14 | 9,538 |
| 2023-06-16 | $43.56 | $43.58 | $43.43 | $43.50 | $43.50 | 5,784 |
| 2023-06-15 | $43.51 | $43.66 | $43.49 | $43.61 | $43.61 | 19,242 |
| 2023-06-14 | $43.47 | $43.56 | $43.29 | $43.40 | $43.40 | 17,404 |
| 2023-06-13 | $43.46 | $43.53 | $43.31 | $43.34 | $43.34 | 106,281 |
| 2023-06-12 | $43.41 | $43.41 | $43.28 | $43.40 | $43.40 | 12,280 |
| 2023-06-09 | $43.42 | $43.50 | $43.42 | $43.42 | $43.42 | 1,704 |
| 2023-06-08 | $43.27 | $43.44 | $43.27 | $43.41 | $43.41 | 58,366 |
| 2023-06-07 | $43.48 | $43.49 | $43.11 | $43.21 | $43.21 | 6,781 |
| 2023-06-06 | $43.30 | $43.41 | $43.29 | $43.41 | $43.41 | 43,164 |
| 2023-06-05 | $43.39 | $43.39 | $43.15 | $43.30 | $43.30 | 35,000 |
| 2023-06-02 | $43.34 | $43.43 | $43.33 | $43.43 | $43.43 | 2,311 |
| 2023-06-01 | $42.98 | $43.19 | $42.98 | $43.19 | $43.19 | 2,942 |
| 2023-05-31 | $43.27 | $43.27 | $43.15 | $43.24 | $42.96 | 2,693 |
| 2023-05-30 | $43.42 | $43.42 | $43.15 | $43.33 | $43.04 | 77,197 |
| 2023-05-26 | $42.97 | $43.20 | $42.97 | $43.20 | $43.20 | 2,536 |
| 2023-05-25 | $42.95 | $42.95 | $42.85 | $42.88 | $42.88 | 11,464 |
| 2023-05-24 | $42.96 | $42.99 | $42.80 | $42.96 | $42.96 | 12,933 |
| 2023-05-23 | $43.32 | $43.32 | $43.15 | $43.17 | $43.17 | 6,405 |
| 2023-05-22 | $43.31 | $43.45 | $43.31 | $43.44 | $43.44 | 54,535 |
| 2023-05-19 | $43.33 | $43.35 | $42.86 | $42.88 | $42.88 | 67,902 |
| 2023-05-18 | $43.09 | $43.24 | $43.02 | $43.24 | $43.24 | 23,565 |
| 2023-05-17 | $43.06 | $43.29 | $43.06 | $43.20 | $43.20 | 15,521 |
| 2023-05-16 | $43.21 | $43.22 | $43.04 | $43.04 | $43.04 | 11,433 |
| 2023-05-15 | $43.37 | $43.39 | $43.21 | $43.35 | $43.35 | 7,304 |
| 2023-05-12 | $43.42 | $43.49 | $43.26 | $43.34 | $43.34 | 38,365 |
| 2023-05-11 | $43.46 | $43.51 | $43.42 | $43.48 | $43.48 | 12,591 |
| 2023-05-10 | $43.61 | $43.61 | $43.36 | $43.60 | $43.60 | 20,423 |
| 2023-05-09 | $43.50 | $43.50 | $43.37 | $43.37 | $43.37 | 4,941 |
| 2023-05-08 | $43.59 | $43.59 | $43.46 | $43.52 | $43.52 | 5,845 |
| 2023-05-05 | $43.54 | $43.69 | $43.54 | $43.69 | $43.69 | 7,422 |
| 2023-05-04 | $43.46 | $43.46 | $43.13 | $43.43 | $43.43 | 34,700 |
| 2023-05-03 | $43.67 | $43.77 | $43.54 | $43.55 | $43.55 | 39,290 |
| 2023-05-02 | $43.61 | $43.68 | $43.56 | $43.67 | $43.67 | 8,807 |
| 2023-05-01 | $43.82 | $43.82 | $43.42 | $43.62 | $43.62 | 17,369 |
| 2023-04-28 | $44.01 | $44.14 | $43.98 | $44.14 | $43.87 | 13,625 |
| 2023-04-27 | $43.81 | $44.05 | $43.81 | $43.94 | $43.94 | 82,498 |
| 2023-04-26 | $43.82 | $43.83 | $43.63 | $43.80 | $43.80 | 112,802 |
| 2023-04-25 | $43.98 | $44.00 | $43.56 | $43.94 | $43.94 | 11,884 |
| 2023-04-24 | $44.00 | $44.22 | $43.92 | $44.03 | $44.03 | 29,552 |
| 2023-04-21 | $43.79 | $43.83 | $43.69 | $43.83 | $43.83 | 7,745 |
| 2023-04-20 | $43.81 | $43.81 | $43.67 | $43.77 | $43.77 | 8,082 |
| 2023-04-19 | $43.52 | $43.86 | $43.52 | $43.81 | $43.81 | 13,515 |
| 2023-04-18 | $44.07 | $44.07 | $43.87 | $43.95 | $43.95 | 7,042 |
| 2023-04-17 | $43.87 | $44.13 | $43.77 | $43.90 | $43.90 | 22,838 |
| 2023-04-14 | $43.99 | $44.08 | $43.89 | $43.96 | $43.96 | 2,067 |
| 2023-04-13 | $44.05 | $44.11 | $43.86 | $44.00 | $44.00 | 13,622 |
| 2023-04-12 | $43.93 | $43.93 | $43.78 | $43.78 | $43.78 | 8,155 |
| 2023-04-11 | $43.69 | $43.89 | $43.65 | $43.81 | $43.81 | 21,541 |
| 2023-04-10 | $43.46 | $43.68 | $43.46 | $43.65 | $43.65 | 14,672 |
| 2023-04-06 | $43.60 | $43.75 | $43.60 | $43.69 | $43.69 | 9,251 |
| 2023-04-05 | $43.68 | $43.69 | $43.41 | $43.49 | $43.49 | 24,883 |
| 2023-04-04 | $43.74 | $43.77 | $43.33 | $43.72 | $43.72 | 14,493 |
| 2023-04-03 | $43.77 | $43.88 | $43.47 | $43.88 | $43.88 | 18,653 |
| 2023-03-31 | $43.97 | $44.20 | $43.97 | $44.20 | $43.85 | 2,294 |
| 2023-03-30 | $43.58 | $43.78 | $43.44 | $43.78 | $43.44 | 17,602 |
| 2023-03-29 | $43.24 | $43.47 | $42.40 | $43.47 | $43.12 | 22,054 |
| 2023-03-28 | $42.93 | $42.99 | $42.65 | $42.99 | $42.65 | 27,215 |
| 2023-03-27 | $43.20 | $43.20 | $42.96 | $43.02 | $42.68 | 2,651 |
| 2023-03-24 | $43.07 | $43.16 | $43.07 | $43.10 | $42.76 | 5,357 |
| 2023-03-23 | $43.51 | $43.60 | $42.77 | $43.24 | $42.89 | 29,322 |
| 2023-03-22 | $43.30 | $43.77 | $43.22 | $43.47 | $43.13 | 16,405 |
| 2023-03-21 | $43.23 | $43.38 | $42.96 | $43.36 | $43.02 | 12,889 |
| 2023-03-20 | $42.98 | $43.06 | $42.74 | $42.91 | $42.57 | 14,908 |
| 2023-03-17 | $43.17 | $43.27 | $42.39 | $43.02 | $42.68 | 57,650 |
| 2023-03-16 | $42.98 | $43.37 | $42.84 | $43.30 | $42.96 | 23,057 |
| 2023-03-15 | $42.75 | $43.14 | $42.75 | $43.14 | $42.80 | 16,649 |
| 2023-03-14 | $43.23 | $43.41 | $42.77 | $43.22 | $42.88 | 19,304 |
| 2023-03-13 | $43.01 | $43.60 | $42.27 | $42.77 | $42.43 | 219,130 |
| 2023-03-10 | $43.43 | $43.58 | $43.28 | $43.31 | $42.97 | 7,207 |
| 2023-03-09 | $43.63 | $43.78 | $43.26 | $43.33 | $42.99 | 133,749 |
| 2023-03-08 | $43.66 | $43.70 | $43.42 | $43.53 | $43.19 | 19,995 |
| 2023-03-07 | $43.97 | $43.97 | $43.61 | $43.70 | $43.35 | 17,754 |
| 2023-03-06 | $44.01 | $44.11 | $43.94 | $43.97 | $43.62 | 13,860 |
| 2023-03-03 | $43.72 | $44.02 | $43.70 | $43.98 | $43.63 | 9,281 |
| 2023-03-02 | $43.26 | $43.63 | $43.23 | $43.63 | $43.29 | 11,861 |
| 2023-03-01 | $43.61 | $43.61 | $43.43 | $43.52 | $43.18 | 6,149 |
| 2023-02-28 | $43.66 | $43.77 | $43.66 | $43.69 | $43.29 | 6,348 |
| 2023-02-27 | $43.68 | $43.81 | $43.66 | $43.77 | $43.38 | 4,397 |
| 2023-02-24 | $43.50 | $43.50 | $43.47 | $43.47 | $43.47 | 2,000 |
| 2023-02-23 | $43.70 | $43.83 | $43.45 | $43.78 | $43.78 | 15,675 |
| 2023-02-22 | $43.34 | $43.53 | $43.33 | $43.46 | $43.46 | 8,859 |
| 2023-02-21 | $43.22 | $43.22 | $43.09 | $43.09 | $43.09 | 300 |
| 2023-02-17 | $43.62 | $43.81 | $43.62 | $43.81 | $43.81 | 1,321 |
| 2023-02-16 | $43.58 | $43.65 | $43.52 | $43.52 | $43.52 | 9,132 |
| 2023-02-15 | $43.73 | $43.85 | $43.73 | $43.85 | $43.85 | 139 |
| 2023-02-14 | $43.85 | $43.86 | $43.84 | $43.86 | $43.86 | 449 |
| 2023-02-13 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 3 |
| 2023-02-10 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 4 |
| 2023-02-09 | $44.23 | $44.23 | $43.91 | $43.91 | $43.91 | 211 |
| 2023-02-08 | $44.22 | $44.23 | $44.22 | $44.23 | $44.23 | 1,202 |
| 2023-02-07 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 8 |
| 2023-02-06 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 5 |
| 2023-02-03 | $44.37 | $44.37 | $44.31 | $44.31 | $44.31 | 552 |
| 2023-02-02 | $44.76 | $44.80 | $44.70 | $44.70 | $44.70 | 956 |
| 2023-02-01 | $44.34 | $44.64 | $44.33 | $44.64 | $44.64 | 431 |
| 2023-01-31 | $44.49 | $44.50 | $44.49 | $44.49 | $44.23 | 751 |
| 2023-01-30 | $44.18 | $44.18 | $44.09 | $44.09 | $43.83 | 212 |
| 2023-01-27 | $44.29 | $44.32 | $44.29 | $44.32 | $44.05 | 201 |
| 2023-01-26 | $44.45 | $44.45 | $44.45 | $44.45 | $44.19 | 1 |
| 2023-01-25 | $44.38 | $44.38 | $44.38 | $44.38 | $44.12 | 32 |
| 2023-01-24 | $44.35 | $44.35 | $44.35 | $44.35 | $44.09 | 8 |
| 2023-01-23 | $44.31 | $44.31 | $44.31 | $44.31 | $44.05 | 62 |
| 2023-01-20 | $44.20 | $44.37 | $44.20 | $44.37 | $44.11 | 124 |
| 2023-01-19 | $44.26 | $44.26 | $44.26 | $44.26 | $44.00 | 96 |
| 2023-01-18 | $44.62 | $44.62 | $44.40 | $44.40 | $44.14 | 926 |
| 2023-01-17 | $44.38 | $44.51 | $44.38 | $44.39 | $44.13 | 6,506 |
| 2023-01-13 | $44.48 | $44.50 | $44.48 | $44.50 | $44.24 | 401 |
| 2023-01-12 | $44.29 | $44.50 | $44.29 | $44.50 | $44.24 | 586 |
| 2023-01-11 | $44.12 | $44.16 | $44.12 | $44.16 | $43.91 | 1,002 |
| 2023-01-10 | $44.01 | $44.10 | $43.93 | $43.99 | $43.73 | 18,945 |
| 2023-01-09 | $43.99 | $44.00 | $43.93 | $43.93 | $43.67 | 814 |
| 2023-01-06 | $43.81 | $43.81 | $43.81 | $43.81 | $43.55 | 2 |
| 2023-01-05 | $43.39 | $43.39 | $43.39 | $43.39 | $43.14 | 159 |
| 2023-01-04 | $43.47 | $43.47 | $43.47 | $43.47 | $43.21 | 159 |
| 2023-01-03 | $42.95 | $42.95 | $42.95 | $42.95 | $42.70 | 0 |
| 2022-12-30 | $42.96 | $42.96 | $42.96 | $42.96 | $42.70 | 2 |
| 2022-12-29 | $43.05 | $43.05 | $43.05 | $43.05 | $42.80 | 2 |
| 2022-12-28 | $42.43 | $42.43 | $42.43 | $42.43 | $42.18 | 4 |
| 2022-12-27 | $42.82 | $42.82 | $42.82 | $42.82 | $42.56 | 1 |
| 2022-12-23 | $43.27 | $43.27 | $43.27 | $43.27 | $43.01 | 9 |
| 2022-12-22 | $43.11 | $43.11 | $43.11 | $43.11 | $42.86 | 1 |
| 2022-12-21 | $43.35 | $43.35 | $43.35 | $43.35 | $43.09 | 100 |
| 2022-12-20 | $43.46 | $43.46 | $43.42 | $43.42 | $42.85 | 100 |
| 2022-12-19 | $43.46 | $43.46 | $43.46 | $43.46 | $42.89 | 1 |
| 2022-12-16 | $43.61 | $43.61 | $43.61 | $43.61 | $43.03 | 3 |
| 2022-12-15 | $43.79 | $43.79 | $43.79 | $43.79 | $43.22 | 400 |
| 2022-12-14 | $43.92 | $43.95 | $43.91 | $43.91 | $43.91 | 400 |
| 2022-12-13 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 1 |
| 2022-12-12 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2022-12-09 | $43.58 | $43.58 | $43.52 | $43.52 | $43.52 | 936 |
| 2022-12-08 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 6 |
| 2022-12-07 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 6 |
| 2022-12-06 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 2 |
| 2022-12-05 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 2 |
| 2022-12-02 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 3 |
| 2022-12-01 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 0 |
| 2022-11-30 | $43.79 | $43.79 | $43.79 | $43.79 | $43.53 | 4 |
| 2022-11-29 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 4 |
| 2022-11-28 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 1 |
| 2022-11-25 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 0 |
| 2022-11-23 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 0 |
| 2022-11-22 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 0 |
| 2022-11-21 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 100 |
| 2022-11-18 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 100 |
| 2022-11-17 | $42.94 | $42.94 | $42.94 | $42.94 | $42.94 | 100 |
| 2022-11-16 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 100 |
| 2022-11-15 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 4 |
| 2022-11-14 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 4 |
| 2022-11-11 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 22 |
| 2022-11-10 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 22 |
| 2022-11-09 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 2 |
| 2022-11-08 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 2 |
| 2022-11-07 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 4 |
| 2022-11-04 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 4 |
| 2022-11-03 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 2 |
| 2022-11-02 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 0 |
| 2022-11-01 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2022-10-31 | $42.59 | $42.59 | $42.59 | $42.59 | $42.35 | 0 |
| 2022-10-28 | $43.07 | $43.07 | $43.07 | $43.07 | $42.83 | 62 |
| 2022-10-27 | $42.79 | $42.79 | $42.79 | $42.79 | $42.56 | 62 |
| 2022-10-26 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 0 |
| 2022-10-25 | $42.45 | $42.45 | $42.45 | $42.45 | $42.21 | 1 |
| 2022-10-24 | $42.11 | $42.11 | $42.11 | $42.11 | $41.88 | 1 |
| 2022-10-21 | $42.13 | $42.13 | $42.13 | $42.13 | $41.89 | 2 |
| 2022-10-20 | $41.64 | $41.64 | $41.64 | $41.64 | $41.41 | 0 |
| 2022-10-19 | $41.88 | $41.88 | $41.88 | $41.88 | $41.65 | 2,000 |
| 2022-10-18 | $42.09 | $42.17 | $42.01 | $42.17 | $41.94 | 2,000 |
| 2022-10-17 | $41.91 | $41.91 | $41.91 | $41.91 | $41.68 | 0 |
| 2022-10-14 | $41.39 | $41.39 | $41.39 | $41.39 | $41.16 | 20 |
| 2022-10-13 | $41.67 | $41.67 | $41.67 | $41.67 | $41.44 | 0 |
| 2022-10-12 | $41.47 | $41.47 | $41.47 | $41.47 | $41.24 | 0 |
| 2022-10-11 | $41.45 | $41.45 | $41.45 | $41.45 | $41.23 | 0 |
| 2022-10-10 | $41.26 | $41.26 | $41.26 | $41.26 | $41.03 | 3 |
| 2022-10-07 | $41.79 | $41.79 | $41.79 | $41.79 | $41.56 | 3 |
| 2022-10-06 | $42.26 | $42.28 | $42.17 | $42.17 | $42.17 | 201 |
| 2022-10-05 | $42.19 | $42.34 | $42.19 | $42.34 | $42.34 | 102 |
| 2022-10-04 | $42.34 | $42.41 | $42.34 | $42.41 | $42.41 | 100 |
| 2022-10-03 | $41.62 | $41.71 | $41.62 | $41.71 | $41.71 | 200 |
| 2022-09-30 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 0 |
| 2022-09-29 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 2,600 |
| 2022-09-28 | $41.89 | $42.15 | $41.82 | $42.15 | $42.15 | 2,600 |
| 2022-09-27 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 0 |
| 2022-09-26 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2022-09-23 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 85 |
| 2022-09-22 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 85 |
| 2022-09-21 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 79 |
| 2022-09-20 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 0 |
| 2022-09-19 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 0 |
| 2022-09-16 | $42.84 | $43.05 | $42.84 | $43.05 | $43.05 | 106 |
| 2022-09-15 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 4 |
| 2022-09-14 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 1 |
| 2022-09-13 | $43.36 | $43.36 | $43.10 | $43.10 | $43.10 | 126 |
| 2022-09-12 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 12 |
| 2022-09-09 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 2 |
| 2022-09-08 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 3 |
| 2022-09-07 | $43.33 | $43.57 | $43.33 | $43.57 | $43.57 | 200 |
| 2022-09-06 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 5 |
| 2022-09-02 | $43.47 | $43.47 | $43.03 | $43.03 | $43.03 | 209 |
| 2022-09-01 | $42.88 | $43.16 | $42.88 | $43.16 | $43.16 | 75,048 |
| 2022-08-31 | $43.20 | $43.20 | $43.16 | $43.16 | $42.94 | 145 |
| 2022-08-30 | $43.44 | $43.44 | $43.44 | $43.44 | $43.21 | 21 |
| 2022-08-29 | $43.75 | $43.75 | $43.75 | $43.75 | $43.52 | 21 |
| 2022-08-26 | $43.86 | $43.86 | $43.86 | $43.86 | $43.63 | 0 |
| 2022-08-25 | $44.54 | $44.54 | $44.54 | $44.54 | $44.31 | 0 |
| 2022-08-24 | $44.15 | $44.15 | $44.15 | $44.15 | $43.91 | 212 |
| 2022-08-23 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 212 |
| 2022-08-22 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 1 |
| 2022-08-19 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 1 |
| 2022-08-18 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 2 |
| 2022-08-17 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 290 |
| 2022-08-16 | $45.16 | $45.16 | $45.14 | $45.14 | $45.14 | 290 |
| 2022-08-15 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2022-08-12 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 7 |
| 2022-08-11 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 11 |
| 2022-08-10 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 11 |
| 2022-08-09 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 2 |
| 2022-08-08 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 2 |
| 2022-08-05 | $44.87 | $44.87 | $44.87 | $44.87 | $44.87 | 4 |
| 2022-08-04 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 51 |
| 2022-08-03 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 3 |
| 2022-08-02 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 0 |
| 2022-08-01 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 0 |
| 2022-07-29 | $44.75 | $44.75 | $44.75 | $44.75 | $44.52 | 0 |
| 2022-07-28 | $44.73 | $44.73 | $44.73 | $44.73 | $44.49 | 0 |
| 2022-07-27 | $44.15 | $44.15 | $44.15 | $44.15 | $43.93 | 1 |
| 2022-07-26 | $43.68 | $43.68 | $43.68 | $43.68 | $43.46 | 1 |
| 2022-07-25 | $43.99 | $43.99 | $43.99 | $43.99 | $43.77 | 0 |
| 2022-07-22 | $44.02 | $44.02 | $44.02 | $44.02 | $43.80 | 0 |
| 2022-07-21 | $44.19 | $44.19 | $44.19 | $44.19 | $43.96 | 2 |
| 2022-07-20 | $43.63 | $43.63 | $43.63 | $43.63 | $43.41 | 2 |
| 2022-07-19 | $43.44 | $43.44 | $43.44 | $43.44 | $43.21 | 2 |
| 2022-07-18 | $42.80 | $42.80 | $42.80 | $42.80 | $42.58 | 0 |
| 2022-07-15 | $43.27 | $43.27 | $43.27 | $43.27 | $43.05 | 2 |
| 2022-07-14 | $42.85 | $42.85 | $42.85 | $42.85 | $42.63 | 2 |
| 2022-07-13 | $42.96 | $42.96 | $42.96 | $42.96 | $42.73 | 0 |
| 2022-07-12 | $43.02 | $43.02 | $43.02 | $43.02 | $42.80 | 503 |
| 2022-07-11 | $43.02 | $43.02 | $42.91 | $42.91 | $42.69 | 503 |
| 2022-07-08 | $43.12 | $43.12 | $43.12 | $43.12 | $42.90 | 4 |
| 2022-07-07 | $43.07 | $43.07 | $43.07 | $43.07 | $42.85 | 2 |
| 2022-07-06 | $42.49 | $42.49 | $42.49 | $42.49 | $42.27 | 2 |
| 2022-07-05 | $42.69 | $42.69 | $42.69 | $42.69 | $42.47 | 0 |
| 2022-07-01 | $42.69 | $42.69 | $42.69 | $42.69 | $42.47 | 0 |
| 2022-06-30 | $42.57 | $42.57 | $42.57 | $42.57 | $42.14 | 0 |
| 2022-06-29 | $42.59 | $42.59 | $42.59 | $42.59 | $42.16 | 0 |
| 2022-06-28 | $42.72 | $42.72 | $42.72 | $42.72 | $42.28 | 502 |
| 2022-06-27 | $43.34 | $43.34 | $43.19 | $43.19 | $42.75 | 502 |
| 2022-06-24 | $43.32 | $43.32 | $43.32 | $43.32 | $42.88 | 2,442 |
| 2022-06-23 | $43.10 | $43.25 | $43.09 | $43.25 | $42.81 | 2,442 |
| 2022-06-22 | $43.01 | $43.01 | $42.93 | $42.93 | $42.50 | 1,500 |
| 2022-06-21 | $42.93 | $42.93 | $42.93 | $42.93 | $42.49 | 0 |
| 2022-06-17 | $43.11 | $43.11 | $43.11 | $43.11 | $42.67 | 2 |
| 2022-06-16 | $42.88 | $42.88 | $42.88 | $42.88 | $42.45 | 2 |
| 2022-06-15 | $43.50 | $43.59 | $43.50 | $43.59 | $43.15 | 513 |
| 2022-06-14 | $43.17 | $43.17 | $42.88 | $42.88 | $42.45 | 200 |
| 2022-06-13 | $42.62 | $42.66 | $42.61 | $42.61 | $42.18 | 302 |
| 2022-06-10 | $43.81 | $43.84 | $43.70 | $43.80 | $43.36 | 400 |
| 2022-06-09 | $44.74 | $44.74 | $44.48 | $44.48 | $44.03 | 1,842 |
| 2022-06-08 | $44.77 | $44.77 | $44.77 | $44.77 | $44.32 | 3 |
| 2022-06-07 | $45.21 | $45.21 | $45.21 | $45.21 | $44.76 | 4 |
| 2022-06-06 | $45.08 | $45.08 | $45.08 | $45.08 | $44.62 | 2 |
| 2022-06-03 | $45.36 | $45.36 | $45.36 | $45.36 | $44.90 | 3 |
| 2022-06-02 | $45.70 | $45.70 | $45.70 | $45.70 | $45.23 | 0 |
| 2022-06-01 | $45.44 | $45.44 | $45.44 | $45.44 | $44.98 | 0 |
| 2022-05-31 | $45.84 | $45.84 | $45.84 | $45.84 | $45.16 | 0 |
| 2022-05-27 | $46.15 | $46.15 | $46.15 | $46.15 | $45.46 | 0 |
| 2022-05-26 | $45.70 | $45.70 | $45.70 | $45.70 | $45.02 | 0 |
| 2022-05-25 | $45.21 | $45.21 | $45.21 | $45.21 | $44.54 | 275 |
| 2022-05-24 | $44.70 | $44.70 | $44.67 | $44.67 | $44.01 | 275 |
| 2022-05-23 | $44.29 | $44.29 | $44.29 | $44.29 | $43.63 | 0 |
| 2022-05-20 | $44.28 | $44.28 | $44.28 | $44.28 | $43.63 | 0 |
| 2022-05-19 | $44.35 | $44.35 | $44.35 | $44.35 | $43.69 | 0 |
| 2022-05-18 | $44.07 | $44.07 | $44.07 | $44.07 | $43.42 | 0 |
| 2022-05-17 | $44.27 | $44.27 | $44.27 | $44.27 | $43.61 | 2 |
| 2022-05-16 | $44.34 | $44.34 | $44.34 | $44.34 | $43.68 | 2 |
| 2022-05-13 | $44.37 | $44.37 | $44.37 | $44.37 | $43.71 | 0 |
| 2022-05-12 | $44.31 | $44.31 | $44.31 | $44.31 | $43.65 | 0 |
| 2022-05-11 | $44.42 | $44.42 | $44.42 | $44.42 | $43.76 | 0 |
| 2022-05-10 | $44.58 | $44.58 | $44.58 | $44.58 | $43.92 | 1 |
| 2022-05-09 | $44.42 | $44.42 | $44.42 | $44.42 | $43.76 | 1 |
| 2022-05-06 | $44.80 | $44.80 | $44.80 | $44.80 | $44.14 | 4 |
| 2022-05-05 | $45.00 | $45.00 | $45.00 | $45.00 | $44.34 | 1 |
| 2022-05-04 | $45.92 | $45.92 | $45.92 | $45.92 | $45.24 | 1 |
| 2022-05-03 | $45.25 | $45.25 | $45.25 | $45.25 | $44.58 | 0 |
| 2022-05-02 | $45.11 | $45.11 | $45.11 | $45.11 | $44.44 | 0 |
| 2022-04-29 | $45.25 | $45.25 | $45.25 | $45.25 | $44.37 | 0 |
| 2022-04-28 | $45.82 | $45.82 | $45.82 | $45.82 | $44.94 | 0 |
| 2022-04-27 | $45.56 | $45.56 | $45.56 | $45.56 | $44.68 | 0 |
| 2022-04-26 | $45.77 | $45.77 | $45.77 | $45.77 | $44.88 | 12 |
| 2022-04-25 | $45.66 | $45.66 | $45.66 | $45.66 | $44.78 | 0 |
| 2022-04-22 | $45.66 | $45.66 | $45.66 | $45.66 | $44.78 | 12 |
| 2022-04-21 | $45.91 | $45.91 | $45.91 | $45.91 | $45.02 | 0 |
| 2022-04-20 | $46.15 | $46.15 | $46.15 | $46.15 | $45.26 | 0 |
| 2022-04-19 | $46.04 | $46.04 | $46.04 | $46.04 | $45.15 | 38 |
| 2022-04-18 | $46.05 | $46.05 | $46.05 | $46.05 | $45.16 | 0 |
| 2022-04-14 | $46.06 | $46.06 | $46.06 | $46.06 | $45.17 | 0 |
| 2022-04-13 | $46.36 | $46.36 | $46.36 | $46.36 | $45.47 | 5 |
| 2022-04-12 | $46.06 | $46.06 | $46.06 | $46.06 | $45.17 | 0 |
| 2022-04-11 | $45.84 | $45.84 | $45.74 | $45.74 | $44.86 | 275 |
| 2022-04-08 | $46.07 | $46.07 | $46.07 | $46.07 | $45.18 | 6 |
| 2022-04-07 | $46.27 | $46.27 | $46.27 | $46.27 | $45.38 | 4 |
| 2022-04-06 | $46.32 | $46.32 | $46.32 | $46.32 | $45.42 | 0 |
| 2022-04-05 | $47.09 | $47.09 | $46.67 | $46.67 | $45.77 | 203 |
| 2022-04-04 | $47.19 | $47.19 | $47.19 | $47.19 | $46.28 | 0 |
| 2022-04-01 | $46.90 | $46.90 | $46.90 | $46.90 | $46.00 | 0 |
| 2022-03-31 | $47.02 | $47.02 | $47.02 | $47.02 | $45.90 | 107 |
| 2022-03-30 | $47.29 | $47.29 | $47.14 | $47.14 | $46.03 | 107 |
| 2022-03-29 | $47.31 | $47.31 | $47.31 | $47.31 | $46.19 | 2 |
| 2022-03-28 | $46.75 | $46.75 | $46.75 | $46.75 | $45.64 | 7 |
| 2022-03-25 | $46.56 | $46.56 | $46.56 | $46.56 | $45.46 | 0 |
| 2022-03-24 | $46.82 | $46.82 | $46.82 | $46.82 | $45.71 | 1 |
| 2022-03-23 | $46.80 | $46.80 | $46.80 | $46.80 | $45.69 | 1 |
| 2022-03-22 | $46.92 | $46.92 | $46.92 | $46.92 | $45.81 | 0 |
| 2022-03-21 | $46.76 | $46.76 | $46.76 | $46.76 | $45.66 | 0 |
| 2022-03-18 | $47.23 | $47.23 | $47.23 | $47.23 | $46.11 | 0 |
| 2022-03-17 | $47.04 | $47.04 | $47.04 | $47.04 | $45.92 | 50 |
| 2022-03-16 | $46.76 | $46.76 | $46.76 | $46.76 | $45.65 | 50 |
| 2022-03-15 | $46.15 | $46.15 | $46.15 | $46.15 | $45.05 | 0 |
| 2022-03-14 | $45.85 | $45.85 | $45.85 | $45.85 | $44.77 | 1 |
| 2022-03-11 | $46.36 | $46.36 | $46.36 | $46.36 | $45.26 | 1 |
| 2022-03-10 | $46.78 | $46.78 | $46.78 | $46.78 | $45.67 | 107 |
| 2022-03-09 | $47.05 | $47.05 | $47.05 | $47.05 | $45.93 | 2 |
| 2022-03-08 | $46.69 | $46.69 | $46.69 | $46.69 | $45.59 | 3 |
| 2022-03-07 | $46.78 | $46.78 | $46.78 | $46.78 | $45.67 | 3 |
| 2022-03-04 | $47.21 | $47.22 | $47.18 | $47.18 | $46.06 | 1,002 |
| 2022-03-03 | $47.38 | $47.38 | $47.38 | $47.38 | $46.26 | 0 |
| 2022-03-02 | $47.54 | $47.54 | $47.54 | $47.54 | $46.42 | 3 |
| 2022-03-01 | $47.30 | $47.30 | $47.30 | $47.30 | $46.18 | 3 |
| 2022-02-28 | $47.59 | $47.59 | $47.59 | $47.59 | $46.30 | 10 |
| 2022-02-25 | $47.53 | $47.53 | $47.53 | $47.53 | $46.24 | 10 |
| 2022-02-24 | $47.27 | $47.27 | $47.27 | $47.27 | $45.99 | 15 |
| 2022-02-23 | $47.02 | $47.02 | $47.02 | $47.02 | $45.74 | 15 |
| 2022-02-22 | $47.07 | $47.07 | $47.07 | $47.07 | $45.79 | 3 |
| 2022-02-18 | $47.22 | $47.22 | $47.22 | $47.22 | $45.94 | 5 |
| 2022-02-17 | $47.17 | $47.17 | $47.17 | $47.17 | $45.89 | 5 |
| 2022-02-16 | $47.37 | $47.37 | $47.37 | $47.37 | $46.09 | 0 |
| 2022-02-15 | $47.10 | $47.10 | $47.10 | $47.10 | $45.82 | 0 |
| 2022-02-14 | $47.13 | $47.13 | $47.13 | $47.13 | $45.85 | 1 |
| 2022-02-11 | $47.14 | $47.14 | $47.14 | $47.14 | $45.86 | 1 |
| 2022-02-10 | $47.35 | $47.35 | $47.35 | $47.35 | $46.07 | 0 |
| 2022-02-09 | $47.90 | $47.90 | $47.90 | $47.90 | $46.60 | 4 |
| 2022-02-08 | $47.66 | $47.66 | $47.66 | $47.66 | $46.36 | 4 |
| 2022-02-07 | $47.71 | $47.71 | $47.71 | $47.71 | $46.41 | 64 |
| 2022-02-04 | $47.71 | $47.71 | $47.71 | $47.71 | $46.42 | 1 |
| 2022-02-03 | $47.92 | $47.92 | $47.92 | $47.92 | $46.62 | 15 |
| 2022-02-02 | $48.33 | $48.33 | $48.33 | $48.33 | $47.02 | 15 |
| 2022-02-01 | $48.27 | $48.27 | $48.27 | $48.27 | $46.96 | 2 |
| 2022-01-31 | $48.28 | $48.28 | $48.28 | $48.28 | $46.80 | 4 |
| 2022-01-28 | $48.19 | $48.19 | $48.19 | $48.19 | $46.71 | 85 |
| 2022-01-27 | $48.16 | $48.16 | $48.16 | $48.16 | $46.68 | 85 |
| 2022-01-26 | $48.35 | $48.35 | $48.35 | $48.35 | $46.87 | 5 |
| 2022-01-25 | $48.46 | $48.46 | $48.46 | $48.46 | $46.97 | 5 |
| 2022-01-24 | $48.74 | $48.74 | $48.74 | $48.74 | $47.25 | 10 |
| 2022-01-21 | $48.68 | $48.71 | $48.68 | $48.68 | $47.19 | 800 |
| 2022-01-20 | $49.09 | $49.09 | $48.72 | $48.72 | $47.23 | 206 |
| 2022-01-19 | $48.94 | $49.00 | $48.82 | $48.82 | $47.32 | 5,302 |
| 2022-01-18 | $48.93 | $48.93 | $48.84 | $48.84 | $47.34 | 412 |
| 2022-01-14 | $49.14 | $49.14 | $49.14 | $49.14 | $47.63 | 0 |
| 2022-01-13 | $49.05 | $49.05 | $49.05 | $49.05 | $47.55 | 0 |
| 2022-01-12 | $49.23 | $49.23 | $49.23 | $49.23 | $47.72 | 586 |
| 2022-01-11 | $49.02 | $49.14 | $49.02 | $49.14 | $47.63 | 586 |
| 2022-01-10 | $48.92 | $48.92 | $48.92 | $48.92 | $47.42 | 1 |
| 2022-01-07 | $48.94 | $48.94 | $48.94 | $48.94 | $47.44 | 11 |
| 2022-01-06 | $49.01 | $49.01 | $49.01 | $49.01 | $47.50 | 0 |
| 2022-01-05 | $49.07 | $49.07 | $49.07 | $49.07 | $47.56 | 10 |
| 2022-01-04 | $49.42 | $49.42 | $49.42 | $49.42 | $47.91 | 10 |
| 2022-01-03 | $49.49 | $49.49 | $49.49 | $49.49 | $47.97 | 0 |
| 2021-12-31 | $49.50 | $49.50 | $49.50 | $49.50 | $47.98 | 1 |
| 2021-12-30 | $49.43 | $49.43 | $49.43 | $49.43 | $47.91 | 1 |
| 2021-12-29 | $49.49 | $49.49 | $49.49 | $49.49 | $47.98 | 19 |
| 2021-12-28 | $49.56 | $49.56 | $49.56 | $49.56 | $48.04 | 3 |
| 2021-12-27 | $49.62 | $49.62 | $49.62 | $49.62 | $48.09 | 1 |
| 2021-12-23 | $49.57 | $49.57 | $49.57 | $49.57 | $48.05 | 3 |
| 2021-12-22 | $49.45 | $49.45 | $49.45 | $49.45 | $47.93 | 3 |
| 2021-12-21 | $49.47 | $49.47 | $49.47 | $49.47 | $47.75 | 3 |
| 2021-12-20 | $49.29 | $49.29 | $49.29 | $49.29 | $47.58 | 3 |
| 2021-12-17 | $49.33 | $49.33 | $49.33 | $49.33 | $47.61 | 0 |
| 2021-12-16 | $49.34 | $49.34 | $49.34 | $49.34 | $47.62 | 21 |
| 2021-12-15 | $49.44 | $49.44 | $49.44 | $49.44 | $47.72 | 21 |
| 2021-12-14 | $49.28 | $49.28 | $49.28 | $49.28 | $47.57 | 0 |
| 2021-12-13 | $49.37 | $49.37 | $49.37 | $49.37 | $47.66 | 0 |
| 2021-12-10 | $49.36 | $49.36 | $49.36 | $49.36 | $47.65 | 3,000 |
| 2021-12-09 | $49.32 | $49.32 | $49.24 | $49.24 | $47.53 | 3,000 |
| 2021-12-08 | $49.49 | $49.49 | $49.49 | $49.49 | $47.77 | 3,303 |
| 2021-12-07 | $49.56 | $49.56 | $49.42 | $49.42 | $47.70 | 3,303 |
| 2021-12-06 | $49.19 | $49.19 | $49.19 | $49.19 | $47.48 | 1 |
| 2021-12-03 | $48.96 | $48.96 | $48.96 | $48.96 | $47.26 | 1 |
| 2021-12-02 | $49.00 | $49.00 | $49.00 | $49.00 | $47.30 | 1,202 |
| 2021-12-01 | $48.62 | $48.62 | $48.62 | $48.62 | $46.93 | 1,202 |
| 2021-11-30 | $48.78 | $48.78 | $48.78 | $48.78 | $46.90 | 3 |
| 2021-11-29 | $49.04 | $49.04 | $49.04 | $49.04 | $47.16 | 3 |
| 2021-11-26 | $48.74 | $48.74 | $48.74 | $48.74 | $46.87 | 78 |
| 2021-11-24 | $49.11 | $49.11 | $49.11 | $49.11 | $47.22 | 78 |
| 2021-11-23 | $49.10 | $49.12 | $49.10 | $49.10 | $47.22 | 3,000 |
| 2021-11-22 | $49.16 | $49.16 | $49.16 | $49.16 | $47.27 | 2,700 |
| 2021-11-19 | $49.40 | $49.42 | $49.39 | $49.39 | $47.49 | 2,700 |
| 2021-11-18 | $49.46 | $49.46 | $49.46 | $49.46 | $47.56 | 478 |
| 2021-11-17 | $49.50 | $49.50 | $49.50 | $49.50 | $47.60 | 1 |
| 2021-11-16 | $49.54 | $49.54 | $49.54 | $49.54 | $47.64 | 2,023 |
| 2021-11-15 | $49.53 | $49.54 | $49.51 | $49.53 | $47.62 | 2,023 |
| 2021-11-12 | $49.58 | $49.58 | $49.57 | $49.57 | $47.67 | 2,202 |
| 2021-11-11 | $49.63 | $49.63 | $49.61 | $49.61 | $47.70 | 101 |
| 2021-11-10 | $49.80 | $49.80 | $49.63 | $49.63 | $47.73 | 305 |
| 2021-11-09 | $49.91 | $49.91 | $49.91 | $49.91 | $47.99 | 1 |
| 2021-11-08 | $49.93 | $49.93 | $49.83 | $49.83 | $47.91 | 1,226 |
| 2021-11-05 | $49.92 | $49.92 | $49.92 | $49.92 | $48.00 | 5 |
| 2021-11-04 | $49.63 | $49.71 | $49.63 | $49.71 | $47.80 | 1,081 |
| 2021-11-03 | $49.62 | $49.62 | $49.62 | $49.62 | $47.71 | 1 |
| 2021-11-02 | $49.54 | $49.55 | $49.52 | $49.53 | $47.62 | 1,880 |
| 2021-11-01 | $49.41 | $49.41 | $49.41 | $49.41 | $47.51 | 1 |
| 2021-10-29 | $49.75 | $49.75 | $49.72 | $49.72 | $47.57 | 2,000 |
| 2021-10-28 | $49.82 | $49.82 | $49.82 | $49.82 | $47.66 | 1,120 |
| 2021-10-27 | $49.81 | $49.81 | $49.72 | $49.72 | $47.57 | 1,120 |
| 2021-10-26 | $49.76 | $49.76 | $49.76 | $49.76 | $47.61 | 120 |
| 2021-10-25 | $49.79 | $49.79 | $49.75 | $49.75 | $47.60 | 262 |
| 2021-10-22 | $49.75 | $49.75 | $49.71 | $49.71 | $47.56 | 1,000 |
| 2021-10-21 | $49.86 | $49.86 | $49.76 | $49.76 | $47.61 | 1,000 |
| 2021-10-20 | $49.88 | $49.88 | $49.88 | $49.88 | $47.72 | 1 |
| 2021-10-19 | $49.87 | $49.87 | $49.87 | $49.87 | $47.71 | 2 |
| 2021-10-18 | $49.86 | $49.86 | $49.86 | $49.86 | $47.70 | 5 |
| 2021-10-15 | $49.87 | $49.87 | $49.87 | $49.87 | $47.71 | 5 |
| 2021-10-14 | $49.90 | $49.90 | $49.90 | $49.90 | $47.74 | 1 |
| 2021-10-13 | $49.69 | $49.69 | $49.69 | $49.69 | $47.54 | 1 |
| 2021-10-12 | $49.59 | $49.59 | $49.59 | $49.59 | $47.45 | 501 |
| 2021-10-11 | $49.76 | $49.76 | $49.61 | $49.61 | $47.47 | 501 |
| 2021-10-08 | $49.76 | $49.76 | $49.76 | $49.76 | $47.61 | 1 |
| 2021-10-07 | $49.78 | $49.78 | $49.72 | $49.72 | $47.57 | 337 |
| 2021-10-06 | $49.82 | $49.82 | $49.82 | $49.82 | $47.66 | 1,002 |
| 2021-10-05 | $49.94 | $49.94 | $49.86 | $49.86 | $47.70 | 1,002 |
| 2021-10-04 | $49.85 | $49.85 | $49.85 | $49.85 | $47.70 | 700 |
| 2021-10-01 | $49.91 | $50.03 | $49.91 | $50.03 | $47.87 | 700 |
| 2021-09-30 | $49.80 | $49.80 | $49.80 | $49.80 | $47.65 | 1 |
| 2021-09-29 | $49.84 | $49.84 | $49.84 | $49.84 | $47.68 | 700 |
| 2021-09-28 | $49.79 | $49.80 | $49.75 | $49.75 | $47.60 | 700 |
| 2021-09-27 | $49.96 | $49.96 | $49.96 | $49.96 | $47.80 | 2,099 |
| 2021-09-24 | $50.15 | $50.15 | $50.06 | $50.06 | $47.89 | 2,099 |
| 2021-09-23 | $50.11 | $50.11 | $50.11 | $50.11 | $47.94 | 24 |
| 2021-09-22 | $50.07 | $50.07 | $50.07 | $50.07 | $47.91 | 1 |
| 2021-09-21 | $49.96 | $49.96 | $49.96 | $49.96 | $47.80 | 1 |
| 2021-09-20 | $49.94 | $49.94 | $49.94 | $49.94 | $47.78 | 102 |
| 2021-09-17 | $50.15 | $50.16 | $50.12 | $50.12 | $47.95 | 5,626 |
| 2021-09-16 | $50.06 | $50.15 | $50.06 | $50.15 | $47.99 | 1,557 |
Harbor Scientific Alpha High-Yield ETF (SIHY) News Headlines
Recent Harbor Scientific Alpha High-Yield ETF (SIHY) News
Similar Companies to Harbor Scientific Alpha High-Yield ETF (SIHY) 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 | -- | -- | -- |