Syntax Stratified MidCap ETF (SMDY) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.16 ($0.12) 0.26%
Syntax Stratified MidCap ETF - Daily Information
Click for more stock information on Syntax Stratified MidCap ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $43.91 |
| Previous Close | $44.16 |
| High | $44.16 |
| Low | $43.91 |
| Adjusted Open | $43.91 |
| Previous Adjusted Close | $44.16 |
| Adjusted High | $44.16 |
| Adjusted Low | $43.91 |
About Syntax Stratified MidCap ETF (SMDY)
Invest in Syntax Stratified MidCap ETF (SMDY)
Historical Stock Data for Syntax Stratified MidCap ETF (SMDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | $43.91 | $44.16 | $43.91 | $44.16 | $44.16 | 1,339 |
| 2024-09-26 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 0 |
| 2024-09-25 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 1 |
| 2024-09-24 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 1 |
| 2024-09-23 | $45.01 | $45.56 | $44.94 | $44.94 | $44.94 | 665 |
| 2024-09-20 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 1,005 |
| 2024-09-19 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 1 |
| 2024-09-18 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 0 |
| 2024-09-17 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 4 |
| 2024-09-16 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 4 |
| 2024-09-13 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2024-09-12 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
| 2024-09-11 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 0 |
| 2024-09-10 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 4 |
| 2024-09-09 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 4 |
| 2024-09-06 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 0 |
| 2024-09-05 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 0 |
| 2024-09-04 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 7 |
| 2024-09-03 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 3 |
| 2024-08-30 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 1 |
| 2024-08-29 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 5 |
| 2024-08-28 | $43.92 | $44.01 | $43.92 | $44.01 | $44.01 | 12,128 |
| 2024-08-27 | $44.23 | $44.31 | $44.19 | $44.31 | $44.31 | 3,439 |
| 2024-08-26 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 7 |
| 2024-08-23 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 0 |
| 2024-08-22 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 4 |
| 2024-08-21 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 4 |
| 2024-08-20 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 4 |
| 2024-08-19 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 4 |
| 2024-08-16 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 3 |
| 2024-08-15 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 3 |
| 2024-08-14 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 4 |
| 2024-08-13 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 1 |
| 2024-08-12 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 11 |
| 2024-08-09 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 26 |
| 2024-08-08 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 26 |
| 2024-08-07 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 1 |
| 2024-08-06 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 11 |
| 2024-08-05 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 8 |
| 2024-08-02 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 2 |
| 2024-08-01 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 0 |
| 2024-07-31 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 397 |
| 2024-07-30 | $44.01 | $44.18 | $44.01 | $44.18 | $44.18 | 397 |
| 2024-07-29 | $44.18 | $44.18 | $44.05 | $44.05 | $44.05 | 449 |
| 2024-07-26 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 8 |
| 2024-07-25 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 8 |
| 2024-07-24 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 2 |
| 2024-07-23 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 2 |
| 2024-07-22 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 23 |
| 2024-07-19 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 3 |
| 2024-07-18 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 3 |
| 2024-07-17 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 11 |
| 2024-07-16 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 11 |
| 2024-07-15 | $43.78 | $43.78 | $43.72 | $43.72 | $43.72 | 608 |
| 2024-07-12 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 45 |
| 2024-07-11 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 1 |
| 2024-07-10 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 1 |
| 2024-07-09 | $42.12 | $42.12 | $41.88 | $41.88 | $41.88 | 793 |
| 2024-07-08 | $42.26 | $42.26 | $42.20 | $42.20 | $42.20 | 862 |
| 2024-07-05 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2024-07-03 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 0 |
| 2024-07-02 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 4 |
| 2024-07-01 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 4 |
| 2024-06-28 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 0 |
| 2024-06-27 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 0 |
| 2024-06-26 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2024-06-25 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 31 |
| 2024-06-24 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 31 |
| 2024-06-21 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 1,570 |
| 2024-06-20 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 168 |
| 2024-06-18 | $41.61 | $42.10 | $41.61 | $42.10 | $42.10 | 168 |
| 2024-06-17 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 8 |
| 2024-06-14 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 2 |
| 2024-06-13 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 93 |
| 2024-06-12 | $42.89 | $42.89 | $42.54 | $42.54 | $42.54 | 700 |
| 2024-06-11 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 1 |
| 2024-06-10 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 7 |
| 2024-06-07 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 4 |
| 2024-06-06 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 1,869 |
| 2024-06-05 | $42.40 | $42.55 | $42.40 | $42.55 | $42.55 | 1,869 |
| 2024-06-04 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 1 |
| 2024-06-03 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 43 |
| 2024-05-31 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 41 |
| 2024-05-30 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 1 |
| 2024-05-29 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 2 |
| 2024-05-28 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 3 |
| 2024-05-24 | $42.50 | $42.58 | $42.50 | $42.58 | $42.58 | 647 |
| 2024-05-23 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 1 |
| 2024-05-22 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 693 |
| 2024-05-21 | $43.12 | $43.14 | $43.12 | $43.14 | $43.14 | 693 |
| 2024-05-20 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 1 |
| 2024-05-17 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 0 |
| 2024-05-16 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 956 |
| 2024-05-15 | $43.56 | $43.61 | $43.53 | $43.61 | $43.61 | 956 |
| 2024-05-14 | $43.36 | $43.40 | $43.36 | $43.40 | $43.40 | 751 |
| 2024-05-13 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
| 2024-05-10 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2024-05-09 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2024-05-08 | $42.44 | $42.44 | $42.44 | $42.44 | $42.44 | 96 |
| 2024-05-07 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 96 |
| 2024-05-06 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2024-05-03 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 81 |
| 2024-05-02 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 81 |
| 2024-05-01 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 43 |
| 2024-04-30 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 0 |
| 2024-04-29 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 0 |
| 2024-04-26 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 7 |
| 2024-04-25 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 7 |
| 2024-04-24 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 43 |
| 2024-04-23 | $41.41 | $41.41 | $41.41 | $41.41 | $41.41 | 0 |
| 2024-04-22 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 0 |
| 2024-04-19 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 45 |
| 2024-04-18 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 2 |
| 2024-04-17 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 2 |
| 2024-04-16 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 6 |
| 2024-04-15 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2024-04-12 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 5 |
| 2024-04-11 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 5 |
| 2024-04-10 | $41.88 | $42.02 | $41.88 | $42.02 | $42.02 | 176 |
| 2024-04-09 | $42.76 | $42.88 | $42.76 | $42.88 | $42.88 | 553 |
| 2024-04-08 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 6 |
| 2024-04-05 | $42.42 | $42.46 | $42.42 | $42.46 | $42.46 | 1,400 |
| 2024-04-04 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 5 |
| 2024-04-03 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 5 |
| 2024-04-02 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| 2024-04-01 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 0 |
| 2024-03-28 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 33 |
| 2024-03-27 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 2 |
| 2024-03-26 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 1 |
| 2024-03-25 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 1 |
| 2024-03-22 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 20 |
| 2024-03-21 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 20 |
| 2024-03-20 | $42.42 | $42.72 | $42.42 | $42.68 | $42.68 | 202 |
| 2024-03-19 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 2 |
| 2024-03-18 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 0 |
| 2024-03-15 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 916 |
| 2024-03-14 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 19 |
| 2024-03-13 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 3 |
| 2024-03-12 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 3 |
| 2024-03-11 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 1 |
| 2024-03-08 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 21 |
| 2024-03-07 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 21 |
| 2024-03-06 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 10 |
| 2024-03-05 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 11 |
| 2024-03-04 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 0 |
| 2024-03-01 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 9 |
| 2024-02-29 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 6 |
| 2024-02-28 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 36 |
| 2024-02-27 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 22 |
| 2024-02-26 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2024-02-23 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 2 |
| 2024-02-22 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 33 |
| 2024-02-21 | $40.55 | $40.67 | $40.55 | $40.67 | $40.67 | 1,386 |
| 2024-02-20 | $40.63 | $40.63 | $40.57 | $40.62 | $40.62 | 2,784 |
| 2024-02-16 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 72 |
| 2024-02-15 | $41.19 | $41.36 | $41.19 | $41.36 | $41.36 | 1,246 |
| 2024-02-14 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 18 |
| 2024-02-13 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 51 |
| 2024-02-12 | $41.26 | $41.26 | $41.26 | $41.26 | $41.26 | 1 |
| 2024-02-09 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 33 |
| 2024-02-08 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 33 |
| 2024-02-07 | $40.24 | $40.24 | $40.21 | $40.21 | $40.21 | 2,192 |
| 2024-02-06 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 18 |
| 2024-02-05 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 10 |
| 2024-02-02 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 0 |
| 2024-02-01 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 18 |
| 2024-01-31 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 18 |
| 2024-01-30 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 140 |
| 2024-01-29 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 20 |
| 2024-01-26 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 41 |
| 2024-01-25 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 41 |
| 2024-01-24 | $40.44 | $40.44 | $40.21 | $40.21 | $40.21 | 623 |
| 2024-01-23 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 17 |
| 2024-01-22 | $40.50 | $40.59 | $40.50 | $40.59 | $40.59 | 140 |
| 2024-01-19 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 79 |
| 2024-01-18 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 121 |
| 2024-01-17 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 121 |
| 2024-01-16 | $39.64 | $39.68 | $39.64 | $39.68 | $39.68 | 226 |
| 2024-01-12 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 37 |
| 2024-01-11 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 1 |
| 2024-01-10 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 2 |
| 2024-01-09 | $40.07 | $40.07 | $40.07 | $40.07 | $40.07 | 5 |
| 2024-01-08 | $39.86 | $40.28 | $39.86 | $40.28 | $40.28 | 1,081 |
| 2024-01-05 | $39.73 | $39.73 | $39.68 | $39.68 | $39.68 | 118 |
| 2024-01-04 | $39.31 | $39.68 | $39.25 | $39.68 | $39.68 | 24,900 |
| 2024-01-03 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 8 |
| 2024-01-02 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 6 |
| 2023-12-29 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 5 |
| 2023-12-28 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 1,825 |
| 2023-12-27 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 1,825 |
| 2023-12-26 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 1 |
| 2023-12-22 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 74 |
| 2023-12-21 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 49 |
| 2023-12-20 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 49 |
| 2023-12-19 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2023-12-18 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 0 |
| 2023-12-15 | $40.58 | $40.58 | $40.58 | $40.58 | $40.15 | 200 |
| 2023-12-14 | $40.82 | $41.13 | $40.82 | $41.01 | $40.58 | 802 |
| 2023-12-13 | $40.08 | $40.08 | $40.08 | $40.08 | $39.65 | 95 |
| 2023-12-12 | $39.10 | $39.10 | $39.10 | $39.10 | $38.68 | 0 |
| 2023-12-11 | $39.20 | $39.20 | $39.20 | $39.20 | $38.78 | 0 |
| 2023-12-08 | $39.00 | $39.00 | $39.00 | $39.00 | $38.58 | 2 |
| 2023-12-07 | $38.82 | $38.82 | $38.82 | $38.82 | $38.41 | 2 |
| 2023-12-06 | $38.56 | $38.56 | $38.56 | $38.56 | $38.14 | 0 |
| 2023-12-05 | $38.57 | $38.57 | $38.57 | $38.57 | $38.15 | 0 |
| 2023-12-04 | $39.14 | $39.14 | $39.14 | $39.14 | $38.72 | 0 |
| 2023-12-01 | $38.79 | $38.79 | $38.79 | $38.79 | $38.38 | 0 |
| 2023-11-30 | $37.89 | $37.89 | $37.89 | $37.89 | $37.49 | 8 |
| 2023-11-29 | $37.75 | $37.75 | $37.75 | $37.75 | $37.34 | 8 |
| 2023-11-28 | $37.64 | $37.64 | $37.64 | $37.64 | $37.23 | 0 |
| 2023-11-27 | $37.81 | $37.81 | $37.81 | $37.81 | $37.41 | 0 |
| 2023-11-24 | $37.87 | $37.87 | $37.87 | $37.87 | $37.46 | 7 |
| 2023-11-22 | $37.70 | $37.70 | $37.70 | $37.70 | $37.29 | 7 |
| 2023-11-21 | $37.41 | $37.41 | $37.41 | $37.41 | $37.01 | 5 |
| 2023-11-20 | $37.64 | $37.64 | $37.64 | $37.64 | $37.24 | 5 |
| 2023-11-17 | $37.47 | $37.47 | $37.47 | $37.47 | $37.07 | 10 |
| 2023-11-16 | $37.11 | $37.11 | $37.11 | $37.11 | $36.71 | 6 |
| 2023-11-15 | $37.53 | $37.53 | $37.53 | $37.53 | $37.13 | 6 |
| 2023-11-14 | $37.27 | $37.27 | $37.27 | $37.27 | $36.87 | 7 |
| 2023-11-13 | $35.81 | $35.81 | $35.81 | $35.81 | $35.43 | 0 |
| 2023-11-10 | $35.89 | $35.89 | $35.89 | $35.89 | $35.51 | 0 |
| 2023-11-09 | $35.41 | $35.41 | $35.41 | $35.41 | $35.03 | 701 |
| 2023-11-08 | $35.84 | $35.89 | $35.84 | $35.89 | $35.51 | 701 |
| 2023-11-07 | $36.14 | $36.14 | $36.12 | $36.12 | $35.74 | 813 |
| 2023-11-06 | $36.12 | $36.12 | $36.12 | $36.12 | $35.73 | 0 |
| 2023-11-03 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 3 |
| 2023-11-02 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 25 |
| 2023-11-01 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 25 |
| 2023-10-31 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 10 |
| 2023-10-30 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2023-10-27 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 3 |
| 2023-10-26 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 3 |
| 2023-10-25 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 3 |
| 2023-10-24 | $35.02 | $35.06 | $35.02 | $35.06 | $35.06 | 640 |
| 2023-10-23 | $35.09 | $35.09 | $34.79 | $34.79 | $34.79 | 345 |
| 2023-10-20 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2023-10-19 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 60 |
| 2023-10-18 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 60 |
| 2023-10-17 | $36.94 | $36.94 | $36.85 | $36.85 | $36.85 | 235 |
| 2023-10-16 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2023-10-13 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 0 |
| 2023-10-12 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2023-10-11 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 643 |
| 2023-10-10 | $36.77 | $36.77 | $36.62 | $36.62 | $36.62 | 643 |
| 2023-10-09 | $35.95 | $36.21 | $35.95 | $36.21 | $36.21 | 900 |
| 2023-10-06 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 1 |
| 2023-10-05 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 1,432 |
| 2023-10-04 | $35.43 | $35.83 | $35.43 | $35.83 | $35.83 | 1,432 |
| 2023-10-03 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 0 |
| 2023-10-02 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2023-09-29 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 925 |
| 2023-09-28 | $36.83 | $36.87 | $36.83 | $36.87 | $36.87 | 925 |
| 2023-09-27 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 5 |
| 2023-09-26 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 5 |
| 2023-09-25 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2023-09-22 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 0 |
| 2023-09-21 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 2 |
| 2023-09-20 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 2 |
| 2023-09-19 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 2 |
| 2023-09-18 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
| 2023-09-15 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 963 |
| 2023-09-14 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 5 |
| 2023-09-13 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 5 |
| 2023-09-12 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 818 |
| 2023-09-11 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 41 |
| 2023-09-08 | $37.94 | $37.94 | $37.78 | $37.78 | $37.78 | 1,146 |
| 2023-09-07 | $37.84 | $37.84 | $37.82 | $37.82 | $37.82 | 1,500 |
| 2023-09-06 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 1 |
| 2023-09-05 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 0 |
| 2023-09-01 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 1,857 |
| 2023-08-31 | $39.04 | $39.04 | $38.89 | $38.89 | $38.89 | 1,857 |
| 2023-08-30 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 2 |
| 2023-08-29 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 2 |
| 2023-08-28 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2023-08-25 | $37.86 | $37.94 | $37.78 | $37.94 | $37.94 | 9,040 |
| 2023-08-24 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 80 |
| 2023-08-23 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 80 |
| 2023-08-22 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 3 |
| 2023-08-21 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2023-08-18 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2023-08-17 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 0 |
| 2023-08-16 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 74 |
| 2023-08-15 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 74 |
| 2023-08-14 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 45 |
| 2023-08-11 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 3 |
| 2023-08-10 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 2 |
| 2023-08-09 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 2 |
| 2023-08-08 | $39.09 | $39.29 | $39.09 | $39.29 | $39.29 | 868 |
| 2023-08-07 | $39.66 | $39.69 | $39.66 | $39.69 | $39.69 | 871 |
| 2023-08-04 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
| 2023-08-03 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 1 |
| 2023-08-02 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 1 |
| 2023-08-01 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 2 |
| 2023-07-31 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 2 |
| 2023-07-28 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 0 |
| 2023-07-27 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 1 |
| 2023-07-26 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 1 |
| 2023-07-25 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 20 |
| 2023-07-24 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 20 |
| 2023-07-21 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 0 |
| 2023-07-20 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 0 |
| 2023-07-19 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 10 |
| 2023-07-18 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 10 |
| 2023-07-17 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 10 |
| 2023-07-14 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2023-07-13 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 5 |
| 2023-07-12 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 5 |
| 2023-07-11 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 4 |
| 2023-07-10 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 4 |
| 2023-07-07 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 13 |
| 2023-07-06 | $37.33 | $38.04 | $37.33 | $38.04 | $38.04 | 1,189 |
| 2023-07-05 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 4 |
| 2023-07-03 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 4 |
| 2023-06-30 | $38.83 | $38.83 | $38.75 | $38.75 | $38.75 | 100 |
| 2023-06-29 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 133 |
| 2023-06-28 | $37.99 | $38.01 | $37.99 | $38.01 | $38.01 | 133 |
| 2023-06-27 | $38.06 | $38.06 | $38.05 | $38.05 | $38.05 | 100 |
| 2023-06-26 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 0 |
| 2023-06-23 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 133 |
| 2023-06-22 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 133 |
| 2023-06-21 | $37.81 | $37.81 | $37.72 | $37.72 | $37.72 | 100 |
| 2023-06-20 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2023-06-16 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 1,670 |
| 2023-06-15 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
| 2023-06-14 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2023-06-13 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 0 |
| 2023-06-12 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2023-06-09 | $37.65 | $37.65 | $37.59 | $37.59 | $37.59 | 345 |
| 2023-06-08 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 0 |
| 2023-06-07 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 1 |
| 2023-06-06 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 1 |
| 2023-06-05 | $37.04 | $37.04 | $36.73 | $36.73 | $36.73 | 100 |
| 2023-06-02 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 1 |
| 2023-06-01 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 35 |
| 2023-05-31 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 10 |
| 2023-05-30 | $36.20 | $36.20 | $36.13 | $36.15 | $36.15 | 590 |
| 2023-05-26 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 10 |
| 2023-05-25 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 897 |
| 2023-05-24 | $35.74 | $35.87 | $35.74 | $35.74 | $35.74 | 897 |
| 2023-05-23 | $36.23 | $36.23 | $36.14 | $36.14 | $36.14 | 102 |
| 2023-05-22 | $36.55 | $36.55 | $36.51 | $36.51 | $36.51 | 3,567 |
| 2023-05-19 | $36.26 | $36.32 | $36.26 | $36.31 | $36.31 | 2,207 |
| 2023-05-18 | $36.27 | $36.66 | $36.23 | $36.65 | $36.65 | 1,820 |
| 2023-05-17 | $36.28 | $36.31 | $36.28 | $36.31 | $36.31 | 158 |
| 2023-05-16 | $35.77 | $35.87 | $35.67 | $35.67 | $35.67 | 2,762 |
| 2023-05-15 | $36.00 | $36.24 | $36.00 | $36.14 | $36.14 | 4,101 |
| 2023-05-12 | $35.72 | $35.85 | $35.67 | $35.83 | $35.83 | 5,200 |
| 2023-05-11 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 0 |
| 2023-05-10 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 127 |
| 2023-05-09 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 127 |
| 2023-05-08 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 15 |
| 2023-05-05 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 2 |
| 2023-05-04 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 2 |
| 2023-05-03 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2023-05-02 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 100 |
| 2023-05-01 | $36.77 | $36.77 | $36.69 | $36.69 | $36.69 | 100 |
| 2023-04-28 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-04-27 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2023-04-26 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2023-04-25 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 20 |
| 2023-04-24 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 20 |
| 2023-04-21 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 300 |
| 2023-04-20 | $36.84 | $36.84 | $36.69 | $36.69 | $36.69 | 300 |
| 2023-04-19 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 1,863 |
| 2023-04-18 | $36.84 | $36.88 | $36.84 | $36.88 | $36.88 | 1,863 |
| 2023-04-17 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 20 |
| 2023-04-14 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2023-04-13 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 235 |
| 2023-04-12 | $36.91 | $36.91 | $36.56 | $36.56 | $36.56 | 235 |
| 2023-04-11 | $36.85 | $36.85 | $36.82 | $36.82 | $36.82 | 170 |
| 2023-04-10 | $36.35 | $36.51 | $36.29 | $36.51 | $36.51 | 3,476 |
| 2023-04-06 | $36.17 | $36.18 | $36.09 | $36.09 | $36.09 | 870 |
| 2023-04-05 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 0 |
| 2023-04-04 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2023-04-03 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 0 |
| 2023-03-31 | $36.74 | $36.92 | $36.74 | $36.92 | $36.92 | 1,000 |
| 2023-03-30 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 4 |
| 2023-03-29 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 4 |
| 2023-03-28 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 5 |
| 2023-03-27 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 5 |
| 2023-03-24 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 214 |
| 2023-03-23 | $35.40 | $35.40 | $35.11 | $35.11 | $35.11 | 430 |
| 2023-03-22 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 8 |
| 2023-03-21 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 7 |
| 2023-03-20 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 2 |
| 2023-03-17 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 4,286 |
| 2023-03-16 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 5 |
| 2023-03-15 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-03-14 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 487 |
| 2023-03-13 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 487 |
| 2023-03-10 | $36.05 | $36.05 | $35.74 | $35.74 | $35.74 | 250 |
| 2023-03-09 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 100 |
| 2023-03-08 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 2 |
| 2023-03-07 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 2 |
| 2023-03-06 | $38.27 | $38.27 | $38.09 | $38.09 | $38.09 | 305 |
| 2023-03-03 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 962 |
| 2023-03-02 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 962 |
| 2023-03-01 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 510 |
| 2023-02-28 | $38.27 | $38.27 | $38.01 | $38.01 | $38.01 | 510 |
| 2023-02-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 4 |
| 2023-02-24 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 0 |
| 2023-02-23 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2023-02-22 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 73 |
| 2023-02-21 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 73 |
| 2023-02-17 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 759 |
| 2023-02-16 | $39.19 | $39.19 | $39.13 | $39.13 | $39.13 | 759 |
| 2023-02-15 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 39 |
| 2023-02-14 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 2 |
| 2023-02-13 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 2 |
| 2023-02-10 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 3 |
| 2023-02-09 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 3 |
| 2023-02-08 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 10 |
| 2023-02-07 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 10 |
| 2023-02-06 | $39.31 | $39.32 | $39.30 | $39.30 | $39.30 | 740 |
| 2023-02-03 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2023-02-02 | $40.07 | $40.07 | $40.07 | $40.07 | $40.07 | 135 |
| 2023-02-01 | $39.04 | $39.51 | $39.04 | $39.51 | $39.51 | 135 |
| 2023-01-31 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 0 |
| 2023-01-30 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 0 |
| 2023-01-27 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2023-01-26 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 92 |
| 2023-01-25 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 92 |
| 2023-01-24 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 0 |
| 2023-01-23 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2023-01-20 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 0 |
| 2023-01-19 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 0 |
| 2023-01-18 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2023-01-17 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
| 2023-01-13 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2023-01-12 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 0 |
| 2023-01-11 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 0 |
| 2023-01-10 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 0 |
| 2023-01-09 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2023-01-06 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-01-05 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-01-04 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 0 |
| 2023-01-03 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2022-12-30 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-12-29 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-12-28 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-12-27 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 0 |
| 2022-12-23 | $35.01 | $35.11 | $35.01 | $35.11 | $35.11 | 271 |
| 2022-12-22 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 2,257 |
| 2022-12-21 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 5 |
| 2022-12-20 | $34.67 | $34.67 | $34.60 | $34.60 | $34.60 | 297 |
| 2022-12-19 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 1,665 |
| 2022-12-16 | $35.30 | $35.30 | $35.30 | $35.30 | $34.94 | 1,665 |
| 2022-12-15 | $35.56 | $35.56 | $35.56 | $35.56 | $35.20 | 69 |
| 2022-12-14 | $36.47 | $36.47 | $36.47 | $36.47 | $36.09 | 0 |
| 2022-12-13 | $36.56 | $36.56 | $36.56 | $36.56 | $36.19 | 0 |
| 2022-12-12 | $36.35 | $36.35 | $36.35 | $36.35 | $35.97 | 0 |
| 2022-12-09 | $35.97 | $35.97 | $35.97 | $35.97 | $35.60 | 0 |
| 2022-12-08 | $36.36 | $36.36 | $36.36 | $36.36 | $35.98 | 0 |
| 2022-12-07 | $36.01 | $36.01 | $36.01 | $36.01 | $35.64 | 0 |
| 2022-12-06 | $36.08 | $36.08 | $36.08 | $36.08 | $35.71 | 0 |
| 2022-12-05 | $36.58 | $36.58 | $36.58 | $36.58 | $36.20 | 0 |
| 2022-12-02 | $37.44 | $37.44 | $37.44 | $37.44 | $37.05 | 264 |
| 2022-12-01 | $37.32 | $37.37 | $37.32 | $37.37 | $36.99 | 264 |
| 2022-11-30 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 0 |
| 2022-11-29 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2022-11-28 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2022-11-25 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 4 |
| 2022-11-23 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 4 |
| 2022-11-22 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 0 |
| 2022-11-21 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 0 |
| 2022-11-18 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 0 |
| 2022-11-17 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 1 |
| 2022-11-16 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 1 |
| 2022-11-15 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 100 |
| 2022-11-14 | $36.38 | $36.38 | $36.11 | $36.11 | $36.11 | 2,570 |
| 2022-11-11 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 2 |
| 2022-11-10 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2022-11-09 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2022-11-08 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2022-11-07 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 0 |
| 2022-11-04 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
| 2022-11-03 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-11-02 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-11-01 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 0 |
| 2022-10-31 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2022-10-28 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 0 |
| 2022-10-27 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 0 |
| 2022-10-26 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 0 |
| 2022-10-25 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 1 |
| 2022-10-24 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 1 |
| 2022-10-21 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 1 |
| 2022-10-20 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 4,800 |
| 2022-10-19 | $32.88 | $32.97 | $32.86 | $32.97 | $32.97 | 4,800 |
| 2022-10-18 | $32.54 | $33.53 | $32.54 | $33.53 | $33.53 | 400 |
| 2022-10-17 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 5 |
| 2022-10-14 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 7,395 |
| 2022-10-13 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 7,395 |
| 2022-10-12 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2022-10-11 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2022-10-10 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2022-10-07 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 0 |
| 2022-10-06 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 0 |
| 2022-10-05 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2022-10-04 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 200 |
| 2022-10-03 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 200 |
| 2022-09-30 | $31.70 | $31.76 | $31.66 | $31.66 | $31.66 | 524 |
| 2022-09-29 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 0 |
| 2022-09-28 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2022-09-27 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 3,248 |
| 2022-09-26 | $32.27 | $32.27 | $31.75 | $31.75 | $31.75 | 3,248 |
| 2022-09-23 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 230 |
| 2022-09-22 | $33.04 | $33.04 | $32.94 | $32.94 | $32.94 | 230 |
| 2022-09-21 | $34.25 | $34.43 | $33.64 | $33.66 | $33.66 | 2,400 |
| 2022-09-20 | $34.18 | $34.18 | $34.07 | $34.07 | $34.07 | 103 |
| 2022-09-19 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 0 |
| 2022-09-16 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 1,560 |
| 2022-09-15 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2022-09-14 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2022-09-13 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2022-09-12 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2022-09-09 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2022-09-08 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2022-09-07 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-09-06 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 0 |
| 2022-09-02 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 0 |
| 2022-09-01 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 0 |
| 2022-08-31 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2022-08-30 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 10 |
| 2022-08-29 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 10 |
| 2022-08-26 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 1 |
| 2022-08-25 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 1 |
| 2022-08-24 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 0 |
| 2022-08-23 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 1 |
| 2022-08-22 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 1 |
| 2022-08-19 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 0 |
| 2022-08-18 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2022-08-17 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 0 |
| 2022-08-16 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 1 |
| 2022-08-15 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 1 |
| 2022-08-12 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 1 |
| 2022-08-11 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 1 |
| 2022-08-10 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 0 |
| 2022-08-09 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2022-08-08 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2022-08-05 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2022-08-04 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 0 |
| 2022-08-03 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 0 |
| 2022-08-02 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2022-08-01 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 0 |
| 2022-07-29 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 5 |
| 2022-07-28 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 5 |
| 2022-07-27 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 0 |
| 2022-07-26 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 0 |
| 2022-07-25 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2022-07-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 4 |
| 2022-07-21 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 3 |
| 2022-07-20 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 1 |
| 2022-07-19 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 0 |
| 2022-07-18 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2022-07-15 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 3 |
| 2022-07-14 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 3 |
| 2022-07-13 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 8 |
| 2022-07-12 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 0 |
| 2022-07-11 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 0 |
| 2022-07-08 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 0 |
| 2022-07-07 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 0 |
| 2022-07-06 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 2 |
| 2022-07-05 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 2 |
| 2022-07-01 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 7 |
| 2022-06-30 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 5 |
| 2022-06-29 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 17 |
| 2022-06-28 | $33.88 | $33.88 | $33.81 | $33.81 | $33.81 | 207 |
| 2022-06-27 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 5 |
| 2022-06-24 | $34.19 | $34.30 | $34.19 | $34.30 | $34.30 | 677 |
| 2022-06-23 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 1 |
| 2022-06-22 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 14,701 |
| 2022-06-21 | $32.89 | $32.94 | $32.89 | $32.91 | $32.91 | 14,701 |
| 2022-06-17 | $32.58 | $32.58 | $32.47 | $32.55 | $32.55 | 38,098 |
| 2022-06-16 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 0 |
| 2022-06-15 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 3 |
| 2022-06-14 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 3 |
| 2022-06-13 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 12 |
| 2022-06-10 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 0 |
| 2022-06-09 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 29 |
| 2022-06-08 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 29 |
| 2022-06-07 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 209 |
| 2022-06-06 | $37.34 | $37.34 | $36.44 | $36.44 | $36.44 | 209 |
| 2022-06-03 | $36.27 | $36.35 | $36.27 | $36.35 | $36.35 | 100 |
| 2022-06-02 | $36.56 | $36.69 | $36.55 | $36.69 | $36.69 | 6,786 |
| 2022-06-01 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 4 |
| 2022-05-31 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 4 |
| 2022-05-27 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 93 |
| 2022-05-26 | $35.82 | $35.82 | $35.81 | $35.81 | $35.81 | 100 |
| 2022-05-25 | $34.94 | $35.02 | $34.94 | $35.02 | $35.02 | 131 |
| 2022-05-24 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 7 |
| 2022-05-23 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 7 |
| 2022-05-20 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2022-05-19 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2022-05-18 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 0 |
| 2022-05-17 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 1 |
| 2022-05-16 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 1 |
| 2022-05-13 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2022-05-12 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 0 |
| 2022-05-11 | $33.94 | $33.97 | $33.53 | $33.54 | $33.54 | 800 |
| 2022-05-10 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 2 |
| 2022-05-09 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 0 |
| 2022-05-06 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-05-05 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2022-05-04 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 51 |
| 2022-05-03 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 51 |
| 2022-05-02 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 0 |
| 2022-04-29 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 1 |
| 2022-04-28 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 1 |
| 2022-04-27 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 0 |
| 2022-04-26 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2022-04-25 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
| 2022-04-22 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
| 2022-04-21 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 1 |
| 2022-04-20 | $39.01 | $39.01 | $38.85 | $38.85 | $38.85 | 100 |
| 2022-04-19 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2022-04-18 | $37.62 | $37.78 | $37.62 | $37.78 | $37.78 | 100 |
| 2022-04-14 | $38.07 | $38.07 | $38.01 | $38.01 | $38.01 | 100 |
| 2022-04-13 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| 2022-04-12 | $38.10 | $38.10 | $37.57 | $37.58 | $37.58 | 1,100 |
| 2022-04-11 | $37.88 | $37.88 | $37.65 | $37.65 | $37.65 | 400 |
| 2022-04-08 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 6 |
| 2022-04-07 | $37.52 | $38.53 | $37.52 | $37.84 | $37.84 | 306 |
| 2022-04-06 | $37.86 | $37.95 | $37.85 | $37.91 | $37.91 | 803 |
| 2022-04-05 | $38.58 | $38.58 | $38.35 | $38.36 | $38.36 | 2,476 |
| 2022-04-04 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 1 |
| 2022-04-01 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 1 |
| 2022-03-31 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 1 |
| 2022-03-30 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 1 |
| 2022-03-29 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 1 |
| 2022-03-28 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2022-03-25 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 3 |
| 2022-03-24 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 3 |
| 2022-03-23 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 22 |
| 2022-03-22 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 22 |
| 2022-03-21 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 1,920 |
| 2022-03-18 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 1,920 |
| 2022-03-17 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2022-03-16 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| 2022-03-15 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
| 2022-03-14 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2022-03-11 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 3 |
| 2022-03-10 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 3 |
| 2022-03-09 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 0 |
| 2022-03-08 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2022-03-07 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2022-03-04 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 346 |
| 2022-03-03 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 346 |
| 2022-03-02 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 30 |
| 2022-03-01 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 0 |
| 2022-02-28 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 2 |
| 2022-02-25 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 2 |
| 2022-02-24 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 7 |
| 2022-02-23 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 0 |
| 2022-02-22 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 0 |
| 2022-02-18 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2022-02-17 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 0 |
| 2022-02-16 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 752 |
| 2022-02-15 | $38.94 | $38.99 | $38.94 | $38.96 | $38.96 | 752 |
| 2022-02-14 | $37.93 | $38.08 | $37.93 | $38.07 | $38.07 | 1,200 |
| 2022-02-11 | $38.23 | $38.34 | $38.19 | $38.28 | $38.28 | 2,372 |
| 2022-02-10 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 0 |
| 2022-02-09 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 45 |
| 2022-02-08 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 45 |
| 2022-02-07 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2022-02-04 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 0 |
| 2022-02-03 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 6,241 |
| 2022-02-02 | $38.32 | $38.38 | $38.28 | $38.34 | $38.34 | 6,241 |
| 2022-02-01 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 2 |
| 2022-01-31 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 2 |
| 2022-01-28 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2022-01-27 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 1 |
| 2022-01-26 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 1 |
| 2022-01-25 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 3 |
| 2022-01-24 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 0 |
| 2022-01-21 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 299 |
| 2022-01-20 | $38.17 | $38.17 | $38.02 | $38.02 | $38.02 | 299 |
| 2022-01-19 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 5 |
| 2022-01-18 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 1 |
| 2022-01-14 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 1 |
| 2022-01-13 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 20 |
| 2022-01-12 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 20 |
| 2022-01-11 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 1 |
| 2022-01-10 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 1 |
| 2022-01-07 | $40.25 | $40.25 | $40.16 | $40.16 | $40.16 | 126 |
| 2022-01-06 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2022-01-05 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 1 |
| 2022-01-04 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 1 |
| 2022-01-03 | $40.89 | $40.97 | $40.89 | $40.97 | $40.97 | 416 |
| 2021-12-31 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 1 |
| 2021-12-30 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 11 |
| 2021-12-29 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 206 |
| 2021-12-28 | $41.08 | $41.08 | $40.60 | $40.61 | $40.61 | 206 |
| 2021-12-27 | $40.38 | $40.64 | $40.38 | $40.64 | $40.64 | 3,540 |
| 2021-12-23 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 7 |
| 2021-12-22 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 22 |
| 2021-12-21 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 5,002 |
| 2021-12-20 | $38.26 | $38.64 | $38.25 | $38.63 | $38.63 | 5,002 |
| 2021-12-17 | $40.19 | $40.19 | $40.19 | $40.19 | $39.24 | 5,745 |
| 2021-12-16 | $40.06 | $40.06 | $40.06 | $40.06 | $39.11 | 5,100 |
| 2021-12-15 | $39.98 | $40.72 | $39.94 | $40.70 | $39.74 | 5,100 |
| 2021-12-14 | $40.10 | $40.10 | $40.10 | $40.10 | $39.15 | 0 |
| 2021-12-13 | $40.33 | $40.33 | $40.33 | $40.33 | $39.37 | 0 |
| 2021-12-10 | $40.69 | $40.69 | $40.69 | $40.69 | $39.73 | 0 |
| 2021-12-09 | $40.69 | $40.69 | $40.69 | $40.69 | $39.72 | 0 |
| 2021-12-08 | $41.25 | $41.25 | $41.25 | $41.25 | $40.28 | 0 |
| 2021-12-07 | $40.92 | $40.92 | $40.92 | $40.92 | $39.95 | 0 |
| 2021-12-06 | $40.30 | $40.30 | $40.30 | $40.30 | $39.34 | 0 |
| 2021-12-03 | $39.45 | $39.45 | $39.45 | $39.45 | $38.52 | 0 |
| 2021-12-02 | $39.85 | $39.85 | $39.85 | $39.85 | $38.91 | 7 |
| 2021-12-01 | $38.98 | $38.98 | $38.98 | $38.98 | $38.05 | 7 |
| 2021-11-30 | $39.55 | $39.55 | $39.55 | $39.55 | $38.62 | 1 |
| 2021-11-29 | $40.57 | $40.57 | $40.57 | $40.57 | $39.61 | 1 |
| 2021-11-26 | $40.52 | $40.52 | $40.52 | $40.52 | $39.56 | 5 |
| 2021-11-24 | $41.83 | $41.83 | $41.83 | $41.83 | $40.84 | 0 |
| 2021-11-23 | $41.89 | $41.89 | $41.89 | $41.89 | $40.90 | 0 |
| 2021-11-22 | $41.92 | $41.92 | $41.92 | $41.92 | $40.93 | 0 |
| 2021-11-19 | $41.85 | $41.85 | $41.85 | $41.85 | $40.86 | 0 |
| 2021-11-18 | $42.09 | $42.09 | $42.09 | $42.09 | $41.09 | 0 |
| 2021-11-17 | $42.26 | $42.26 | $42.26 | $42.26 | $41.26 | 0 |
| 2021-11-16 | $42.57 | $42.57 | $42.57 | $42.57 | $41.56 | 0 |
| 2021-11-15 | $42.51 | $42.51 | $42.51 | $42.51 | $41.50 | 0 |
| 2021-11-12 | $42.46 | $42.46 | $42.46 | $42.46 | $41.46 | 0 |
| 2021-11-11 | $42.37 | $42.37 | $42.37 | $42.37 | $41.37 | 0 |
| 2021-11-10 | $42.20 | $42.20 | $42.20 | $42.20 | $41.20 | 0 |
| 2021-11-09 | $42.56 | $42.56 | $42.56 | $42.56 | $41.55 | 1 |
| 2021-11-08 | $42.72 | $42.72 | $42.72 | $42.72 | $41.71 | 1 |
| 2021-11-05 | $42.69 | $42.69 | $42.69 | $42.69 | $41.68 | 1 |
| 2021-11-04 | $42.30 | $42.30 | $42.30 | $42.30 | $41.29 | 1 |
| 2021-11-03 | $42.46 | $42.46 | $42.46 | $42.46 | $41.45 | 110 |
| 2021-11-02 | $41.95 | $41.95 | $41.95 | $41.95 | $40.96 | 110 |
| 2021-11-01 | $41.87 | $41.87 | $41.87 | $41.87 | $40.87 | 59 |
| 2021-10-29 | $40.95 | $40.95 | $40.95 | $40.95 | $39.98 | 112 |
| 2021-10-28 | $40.94 | $40.94 | $40.94 | $40.94 | $39.97 | 112 |
| 2021-10-27 | $40.43 | $40.43 | $40.43 | $40.43 | $39.47 | 36 |
| 2021-10-26 | $41.01 | $41.01 | $41.01 | $41.01 | $40.04 | 72 |
| 2021-10-25 | $41.22 | $41.22 | $41.22 | $41.22 | $40.24 | 47 |
| 2021-10-22 | $41.11 | $41.11 | $41.11 | $41.11 | $40.13 | 47 |
| 2021-10-21 | $41.12 | $41.12 | $41.12 | $41.12 | $40.15 | 13 |
| 2021-10-20 | $40.97 | $40.97 | $40.97 | $40.97 | $40.00 | 13 |
| 2021-10-19 | $40.74 | $40.74 | $40.74 | $40.74 | $39.77 | 13 |
| 2021-10-18 | $40.61 | $40.61 | $40.61 | $40.61 | $39.65 | 45 |
| 2021-10-15 | $40.63 | $40.63 | $40.63 | $40.63 | $39.67 | 0 |
| 2021-10-14 | $40.61 | $40.61 | $40.61 | $40.61 | $39.64 | 0 |
| 2021-10-13 | $39.93 | $39.93 | $39.93 | $39.93 | $38.99 | 0 |
| 2021-10-12 | $39.83 | $39.83 | $39.83 | $39.83 | $38.89 | 1 |
| 2021-10-11 | $39.64 | $39.64 | $39.64 | $39.64 | $38.70 | 1 |
| 2021-10-08 | $39.89 | $39.89 | $39.89 | $39.89 | $38.94 | 1 |
| 2021-10-07 | $40.08 | $40.08 | $40.08 | $40.08 | $39.13 | 1 |
| 2021-10-06 | $39.53 | $39.53 | $39.53 | $39.53 | $38.60 | 1 |
| 2021-10-05 | $39.65 | $39.65 | $39.65 | $39.65 | $38.71 | 1 |
| 2021-10-04 | $39.61 | $39.61 | $39.61 | $39.61 | $38.67 | 1 |
| 2021-10-01 | $39.92 | $39.92 | $39.92 | $39.92 | $38.98 | 1 |
| 2021-09-30 | $39.26 | $39.26 | $39.26 | $39.26 | $38.33 | 3 |
| 2021-09-29 | $39.74 | $39.74 | $39.74 | $39.74 | $38.80 | 0 |
| 2021-09-28 | $39.75 | $39.75 | $39.75 | $39.75 | $38.81 | 1,500 |
| 2021-09-27 | $40.17 | $40.50 | $40.17 | $40.35 | $39.40 | 1,500 |
| 2021-09-24 | $40.07 | $40.07 | $40.07 | $40.07 | $39.13 | 1 |
| 2021-09-23 | $40.10 | $40.10 | $40.10 | $40.10 | $39.15 | 1 |
| 2021-09-22 | $39.54 | $39.54 | $39.54 | $39.54 | $38.61 | 0 |
| 2021-09-21 | $39.07 | $39.07 | $39.07 | $39.07 | $38.15 | 16 |
| 2021-09-20 | $39.13 | $39.13 | $39.13 | $39.13 | $38.20 | 16 |
| 2021-09-17 | $39.78 | $39.78 | $39.78 | $39.78 | $38.84 | 5,330 |
| 2021-09-16 | $39.95 | $39.95 | $39.95 | $39.95 | $39.00 | 0 |
| 2021-09-15 | $39.93 | $39.93 | $39.93 | $39.93 | $38.98 | 0 |
| 2021-09-14 | $39.54 | $39.54 | $39.54 | $39.54 | $38.61 | 10 |
| 2021-09-13 | $40.01 | $40.01 | $40.01 | $40.01 | $39.06 | 10 |
| 2021-09-10 | $39.76 | $39.76 | $39.76 | $39.76 | $38.82 | 0 |
| 2021-09-09 | $40.15 | $40.15 | $40.15 | $40.15 | $39.20 | 1 |
| 2021-09-08 | $40.19 | $40.19 | $40.19 | $40.19 | $39.24 | 1 |
| 2021-09-07 | $40.40 | $40.40 | $40.40 | $40.40 | $39.45 | 0 |
| 2021-09-03 | $40.84 | $40.84 | $40.84 | $40.84 | $39.87 | 0 |
| 2021-09-02 | $41.05 | $41.05 | $41.05 | $41.05 | $40.08 | 0 |
| 2021-09-01 | $40.83 | $40.83 | $40.83 | $40.83 | $39.87 | 0 |
| 2021-08-31 | $40.70 | $40.70 | $40.70 | $40.70 | $39.73 | 240 |
| 2021-08-30 | $40.85 | $40.85 | $40.72 | $40.72 | $39.76 | 240 |
| 2021-08-27 | $40.79 | $40.79 | $40.79 | $40.79 | $39.82 | 0 |
| 2021-08-26 | $40.04 | $40.04 | $40.04 | $40.04 | $39.09 | 1 |
| 2021-08-25 | $40.39 | $40.39 | $40.39 | $40.39 | $39.43 | 1 |
| 2021-08-24 | $40.17 | $40.17 | $40.17 | $40.17 | $39.22 | 0 |
| 2021-08-23 | $39.84 | $39.84 | $39.84 | $39.84 | $38.89 | 0 |
| 2021-08-20 | $39.44 | $39.44 | $39.44 | $39.44 | $38.50 | 2 |
| 2021-08-19 | $38.95 | $38.95 | $38.95 | $38.95 | $38.03 | 2 |
| 2021-08-18 | $39.32 | $39.32 | $39.32 | $39.32 | $38.38 | 0 |
| 2021-08-17 | $39.67 | $39.67 | $39.67 | $39.67 | $38.73 | 3 |
| 2021-08-16 | $40.07 | $40.07 | $40.07 | $40.07 | $39.12 | 3 |
| 2021-08-13 | $40.22 | $40.22 | $40.22 | $40.22 | $39.27 | 2 |
| 2021-08-12 | $40.34 | $40.34 | $40.34 | $40.34 | $39.39 | 1 |
| 2021-08-11 | $40.44 | $40.44 | $40.44 | $40.44 | $39.48 | 1 |
| 2021-08-10 | $40.18 | $40.18 | $40.18 | $40.18 | $39.22 | 2 |
| 2021-08-09 | $40.07 | $40.07 | $40.07 | $40.07 | $39.12 | 6 |
| 2021-08-06 | $40.20 | $40.20 | $40.20 | $40.20 | $39.25 | 1 |
| 2021-08-05 | $40.02 | $40.02 | $40.02 | $40.02 | $39.07 | 0 |
| 2021-08-04 | $39.66 | $39.66 | $39.66 | $39.66 | $38.73 | 0 |
| 2021-08-03 | $40.14 | $40.14 | $40.14 | $40.14 | $39.19 | 0 |
| 2021-08-02 | $40.02 | $40.02 | $40.02 | $40.02 | $39.07 | 2 |
| 2021-07-30 | $40.18 | $40.18 | $40.18 | $40.18 | $39.23 | 2 |
| 2021-07-29 | $40.28 | $40.28 | $40.28 | $40.28 | $39.33 | 2 |
| 2021-07-28 | $40.01 | $40.01 | $40.01 | $40.01 | $39.07 | 2 |
| 2021-07-27 | $39.68 | $39.68 | $39.68 | $39.68 | $38.74 | 1 |
| 2021-07-26 | $39.93 | $39.93 | $39.93 | $39.93 | $38.98 | 1 |
| 2021-07-23 | $39.84 | $39.84 | $39.84 | $39.84 | $38.89 | 0 |
| 2021-07-22 | $39.52 | $39.52 | $39.52 | $39.52 | $38.58 | 0 |
| 2021-07-21 | $39.91 | $39.91 | $39.91 | $39.91 | $38.96 | 0 |
| 2021-07-20 | $39.44 | $39.44 | $39.44 | $39.44 | $38.50 | 0 |
| 2021-07-19 | $38.43 | $38.43 | $38.43 | $38.43 | $37.52 | 0 |
| 2021-07-16 | $39.03 | $39.03 | $39.03 | $39.03 | $38.10 | 0 |
| 2021-07-15 | $39.45 | $39.45 | $39.45 | $39.45 | $38.51 | 2 |
| 2021-07-14 | $39.65 | $39.65 | $39.65 | $39.65 | $38.71 | 2 |
| 2021-07-13 | $39.87 | $39.87 | $39.87 | $39.87 | $38.93 | 0 |
| 2021-07-12 | $40.50 | $40.50 | $40.50 | $40.50 | $39.54 | 0 |
| 2021-07-09 | $40.46 | $40.46 | $40.46 | $40.46 | $39.50 | 0 |
| 2021-07-08 | $39.62 | $39.62 | $39.62 | $39.62 | $38.68 | 76 |
| 2021-07-07 | $40.17 | $40.17 | $40.17 | $40.17 | $39.22 | 76 |
| 2021-07-06 | $40.18 | $40.18 | $40.18 | $40.18 | $39.23 | 35 |
| 2021-07-02 | $40.67 | $40.67 | $40.67 | $40.67 | $39.71 | 6 |
| 2021-07-01 | $40.84 | $40.84 | $40.76 | $40.83 | $39.87 | 299 |
| 2021-06-30 | $40.56 | $40.56 | $40.56 | $40.56 | $39.60 | 0 |
| 2021-06-29 | $40.52 | $40.52 | $40.52 | $40.52 | $39.56 | 63 |
| 2021-06-28 | $40.65 | $40.65 | $40.65 | $40.65 | $39.69 | 63 |
| 2021-06-25 | $41.05 | $41.05 | $41.05 | $41.05 | $40.08 | 4,552 |
| 2021-06-24 | $40.72 | $40.81 | $40.72 | $40.81 | $39.84 | 4,552 |
| 2021-06-23 | $40.30 | $40.30 | $40.30 | $40.30 | $39.35 | 30 |
| 2021-06-22 | $39.89 | $40.27 | $39.89 | $40.27 | $39.32 | 120 |
| 2021-06-21 | $40.15 | $40.20 | $40.15 | $40.20 | $39.24 | 340 |
| 2021-06-18 | $39.47 | $39.47 | $39.47 | $39.47 | $38.54 | 100,123 |
| 2021-06-17 | $40.17 | $40.17 | $40.17 | $40.17 | $39.22 | 50 |
| 2021-06-16 | $40.69 | $40.69 | $40.69 | $40.69 | $39.72 | 50 |
| 2021-06-15 | $40.93 | $40.93 | $40.93 | $40.93 | $39.96 | 50 |
| 2021-06-14 | $41.02 | $41.02 | $41.02 | $41.02 | $40.04 | 96 |
| 2021-06-11 | $41.15 | $41.31 | $41.15 | $41.31 | $40.33 | 7,635 |
| 2021-06-10 | $41.01 | $41.01 | $41.01 | $41.01 | $40.04 | 50 |
| 2021-06-09 | $41.04 | $41.04 | $41.04 | $41.04 | $40.07 | 0 |
| 2021-06-08 | $41.29 | $41.29 | $41.29 | $41.29 | $40.31 | 61 |
| 2021-06-07 | $40.80 | $40.84 | $40.80 | $40.84 | $39.87 | 100 |
| 2021-06-04 | $40.84 | $40.84 | $40.84 | $40.84 | $39.87 | 0 |
| 2021-06-03 | $40.64 | $40.64 | $40.64 | $40.64 | $39.68 | 2 |
| 2021-06-02 | $40.81 | $40.81 | $40.81 | $40.81 | $39.85 | 2 |
| 2021-06-01 | $41.01 | $41.01 | $41.01 | $41.01 | $40.04 | 0 |
| 2021-05-28 | $40.79 | $40.79 | $40.79 | $40.79 | $39.83 | 1,900 |
| 2021-05-27 | $40.89 | $40.89 | $40.79 | $40.79 | $39.82 | 1,900 |
| 2021-05-26 | $40.49 | $40.51 | $40.49 | $40.51 | $39.55 | 220 |
| 2021-05-25 | $40.13 | $40.13 | $40.13 | $40.13 | $39.18 | 1,050 |
| 2021-05-24 | $40.62 | $40.62 | $40.43 | $40.43 | $39.47 | 1,050 |
| 2021-05-21 | $40.22 | $40.22 | $40.22 | $40.22 | $39.26 | 2 |
| 2021-05-20 | $40.15 | $40.15 | $40.15 | $40.15 | $39.20 | 0 |
| 2021-05-19 | $39.94 | $39.94 | $39.94 | $39.94 | $38.99 | 1,140 |
| 2021-05-18 | $40.67 | $40.67 | $40.24 | $40.24 | $39.28 | 1,140 |
| 2021-05-17 | $40.59 | $40.59 | $40.59 | $40.59 | $39.63 | 1 |
| 2021-05-14 | $40.61 | $40.61 | $40.61 | $40.61 | $39.65 | 1 |
| 2021-05-13 | $39.80 | $39.80 | $39.80 | $39.80 | $38.86 | 0 |
| 2021-05-12 | $39.22 | $39.22 | $39.22 | $39.22 | $38.29 | 0 |
| 2021-05-11 | $40.51 | $40.51 | $40.51 | $40.51 | $39.55 | 0 |
| 2021-05-10 | $40.82 | $40.82 | $40.82 | $40.82 | $39.85 | 18 |
| 2021-05-07 | $41.36 | $41.36 | $41.36 | $41.36 | $40.38 | 18 |
| 2021-05-06 | $40.80 | $40.80 | $40.80 | $40.80 | $39.84 | 0 |
| 2021-05-05 | $40.61 | $40.61 | $40.61 | $40.61 | $39.65 | 0 |
| 2021-05-04 | $40.65 | $40.65 | $40.65 | $40.65 | $39.68 | 233 |
| 2021-05-03 | $41.14 | $41.14 | $41.03 | $41.03 | $40.05 | 233 |
| 2021-04-30 | $40.78 | $40.78 | $40.78 | $40.78 | $39.82 | 0 |
| 2021-04-29 | $41.37 | $41.37 | $41.37 | $41.37 | $40.39 | 100 |
| 2021-04-28 | $41.42 | $41.42 | $41.42 | $41.42 | $40.44 | 100 |
| 2021-04-27 | $41.43 | $41.43 | $41.32 | $41.37 | $40.39 | 750 |
| 2021-04-26 | $41.38 | $41.38 | $41.27 | $41.27 | $40.29 | 100 |
| 2021-04-23 | $41.15 | $41.15 | $41.15 | $41.15 | $40.18 | 112 |
| 2021-04-22 | $40.55 | $40.55 | $40.55 | $40.55 | $39.59 | 112 |
| 2021-04-21 | $40.68 | $40.68 | $40.68 | $40.68 | $39.72 | 2 |
| 2021-04-20 | $39.95 | $40.06 | $39.95 | $40.06 | $39.11 | 250 |
| 2021-04-19 | $40.57 | $40.57 | $40.57 | $40.57 | $39.61 | 0 |
| 2021-04-16 | $40.87 | $40.87 | $40.87 | $40.87 | $39.90 | 153 |
| 2021-04-15 | $40.56 | $40.56 | $40.56 | $40.56 | $39.60 | 153 |
| 2021-04-14 | $40.51 | $40.51 | $40.26 | $40.26 | $39.30 | 293 |
| 2021-04-13 | $40.07 | $40.07 | $40.07 | $40.07 | $39.12 | 250 |
| 2021-04-12 | $40.10 | $40.18 | $40.10 | $40.18 | $39.23 | 250 |
| 2021-04-09 | $40.05 | $40.14 | $40.05 | $40.14 | $39.19 | 125 |
| 2021-04-08 | $38.18 | $40.01 | $38.18 | $40.01 | $39.06 | 201 |
| 2021-04-07 | $39.82 | $39.82 | $39.82 | $39.82 | $38.88 | 0 |
| 2021-04-06 | $40.06 | $40.06 | $40.06 | $40.06 | $39.11 | 100 |
| 2021-04-05 | $40.10 | $40.10 | $40.10 | $40.10 | $39.15 | 100 |
| 2021-04-01 | $39.63 | $39.72 | $39.63 | $39.72 | $38.78 | 236 |
| 2021-03-31 | $39.21 | $39.21 | $39.21 | $39.21 | $38.28 | 2 |
| 2021-03-30 | $39.03 | $39.03 | $39.03 | $39.03 | $38.11 | 5 |
| 2021-03-29 | $39.60 | $39.60 | $38.74 | $38.74 | $37.82 | 102 |
| 2021-03-26 | $39.32 | $39.32 | $39.32 | $39.32 | $38.39 | 22 |
| 2021-03-25 | $38.02 | $38.57 | $38.02 | $38.57 | $37.66 | 132 |
| 2021-03-24 | $37.78 | $37.78 | $37.78 | $37.78 | $36.88 | 2 |
| 2021-03-23 | $38.12 | $38.12 | $38.12 | $38.12 | $37.21 | 2 |
| 2021-03-22 | $39.26 | $39.26 | $39.26 | $39.26 | $38.33 | 1,140 |
| 2021-03-19 | $39.24 | $39.48 | $39.24 | $39.48 | $38.54 | 1,140 |
| 2021-03-18 | $40.24 | $40.24 | $39.55 | $39.55 | $38.61 | 52,552 |
| 2021-03-17 | $40.09 | $40.09 | $40.09 | $40.09 | $39.14 | 1 |
| 2021-03-16 | $39.84 | $39.84 | $39.84 | $39.84 | $38.90 | 16 |
| 2021-03-15 | $40.29 | $40.29 | $40.29 | $40.29 | $39.34 | 37 |
| 2021-03-12 | $39.54 | $39.74 | $39.54 | $39.74 | $38.80 | 116 |
| 2021-03-11 | $39.31 | $39.31 | $39.31 | $39.31 | $38.37 | 50 |
| 2021-03-10 | $38.76 | $38.76 | $38.76 | $38.76 | $37.84 | 50 |
| 2021-03-09 | $38.49 | $38.49 | $38.25 | $38.25 | $37.34 | 117 |
| 2021-03-08 | $38.24 | $38.34 | $38.06 | $38.06 | $37.15 | 648 |
| 2021-03-05 | $37.71 | $37.71 | $37.71 | $37.71 | $36.81 | 5 |
| 2021-03-04 | $36.81 | $36.81 | $36.81 | $36.81 | $35.94 | 1 |
| 2021-03-03 | $37.61 | $37.61 | $37.61 | $37.61 | $36.72 | 1 |
| 2021-03-02 | $37.85 | $37.85 | $37.85 | $37.85 | $36.96 | 278 |
| 2021-03-01 | $38.31 | $38.31 | $38.31 | $38.31 | $37.40 | 18 |
| 2021-02-26 | $37.41 | $37.41 | $37.41 | $37.41 | $36.52 | 86 |
| 2021-02-25 | $37.41 | $37.41 | $37.41 | $37.41 | $36.53 | 74 |
| 2021-02-24 | $38.60 | $38.60 | $38.60 | $38.60 | $37.68 | 132 |
| 2021-02-23 | $37.82 | $37.82 | $37.82 | $37.82 | $36.92 | 10 |
| 2021-02-22 | $37.84 | $37.84 | $37.84 | $37.84 | $36.94 | 3 |
| 2021-02-19 | $37.92 | $37.92 | $37.92 | $37.92 | $37.02 | 8 |
| 2021-02-18 | $37.44 | $37.44 | $37.44 | $37.44 | $36.56 | 50 |
| 2021-02-17 | $37.60 | $37.91 | $37.60 | $37.90 | $37.00 | 377 |
| 2021-02-16 | $38.08 | $38.08 | $38.08 | $38.08 | $37.18 | 1 |
| 2021-02-12 | $38.17 | $38.17 | $38.17 | $38.17 | $37.26 | 1 |
| 2021-02-11 | $37.99 | $37.99 | $37.99 | $37.99 | $37.09 | 26 |
| 2021-02-10 | $37.93 | $37.93 | $37.93 | $37.93 | $37.03 | 1 |
| 2021-02-09 | $37.84 | $37.93 | $37.84 | $37.93 | $37.04 | 197 |
| 2021-02-08 | $38.90 | $38.90 | $37.31 | $37.91 | $37.01 | 699 |
| 2021-02-05 | $37.19 | $37.19 | $37.19 | $37.19 | $36.31 | 2 |
| 2021-02-04 | $36.72 | $36.72 | $36.72 | $36.72 | $35.85 | 2 |
| 2021-02-03 | $36.24 | $36.24 | $36.24 | $36.24 | $35.39 | 2 |
| 2021-02-02 | $36.16 | $36.16 | $36.16 | $36.16 | $35.30 | 0 |
| 2021-02-01 | $35.95 | $35.95 | $35.95 | $35.95 | $35.09 | 84 |
| 2021-01-29 | $35.30 | $35.30 | $35.30 | $35.30 | $34.46 | 84 |
| 2021-01-28 | $35.90 | $35.96 | $35.90 | $35.96 | $35.11 | 1,767 |
| 2021-01-27 | $35.84 | $35.84 | $35.84 | $35.84 | $35.00 | 4 |
| 2021-01-26 | $36.45 | $36.45 | $36.45 | $36.45 | $35.59 | 17 |
| 2021-01-25 | $36.62 | $36.62 | $36.62 | $36.62 | $35.76 | 17 |
| 2021-01-22 | $36.61 | $36.61 | $36.61 | $36.61 | $35.74 | 4 |
| 2021-01-21 | $36.50 | $36.50 | $36.50 | $36.50 | $35.64 | 4 |
| 2021-01-20 | $36.63 | $36.63 | $36.63 | $36.63 | $35.76 | 0 |
| 2021-01-19 | $36.31 | $36.31 | $36.31 | $36.31 | $35.45 | 0 |
| 2021-01-15 | $36.02 | $36.02 | $36.02 | $36.02 | $35.16 | 280 |
| 2021-01-14 | $36.45 | $36.45 | $36.28 | $36.28 | $35.42 | 280 |
| 2021-01-13 | $35.96 | $35.96 | $35.91 | $35.91 | $35.06 | 383 |
| 2021-01-12 | $36.26 | $36.26 | $36.26 | $36.26 | $35.40 | 800 |
| 2021-01-11 | $37.44 | $37.44 | $35.85 | $35.85 | $35.00 | 800 |
| 2021-01-08 | $35.84 | $35.84 | $35.81 | $35.81 | $34.96 | 200 |
| 2021-01-07 | $35.89 | $35.95 | $35.86 | $35.86 | $35.01 | 1,346 |
| 2021-01-06 | $35.97 | $35.97 | $35.97 | $35.97 | $35.11 | 173 |
| 2021-01-05 | $34.21 | $34.51 | $34.21 | $34.51 | $33.70 | 173 |
| 2021-01-04 | $34.56 | $34.56 | $33.71 | $33.71 | $32.91 | 731 |
| 2020-12-31 | $34.09 | $34.30 | $34.09 | $34.30 | $33.49 | 2,946 |
| 2020-12-30 | $34.22 | $34.22 | $34.22 | $34.22 | $33.41 | 1 |
| 2020-12-29 | $33.94 | $33.94 | $33.94 | $33.94 | $33.14 | 1 |
| 2020-12-28 | $34.32 | $34.32 | $34.32 | $34.32 | $33.50 | 58 |
| 2020-12-24 | $34.50 | $34.50 | $34.27 | $34.27 | $33.46 | 4,399 |
| 2020-12-23 | $34.25 | $34.25 | $34.25 | $34.25 | $33.44 | 4 |
| 2020-12-22 | $33.86 | $33.86 | $33.86 | $33.86 | $33.06 | 1 |
| 2020-12-21 | $33.68 | $33.68 | $33.68 | $33.68 | $32.88 | 254 |
| 2020-12-18 | $34.16 | $34.16 | $34.16 | $34.16 | $33.06 | 1 |
| 2020-12-17 | $34.25 | $34.25 | $34.25 | $34.25 | $33.14 | 125 |
| 2020-12-16 | $34.06 | $34.06 | $34.06 | $34.06 | $32.96 | 73 |
| 2020-12-15 | $34.10 | $34.14 | $34.10 | $34.14 | $33.04 | 224 |
| 2020-12-14 | $33.46 | $33.46 | $33.46 | $33.46 | $32.38 | 74 |
| 2020-12-11 | $33.53 | $33.53 | $33.53 | $33.53 | $32.45 | 0 |
| 2020-12-10 | $33.72 | $33.72 | $33.72 | $33.72 | $32.63 | 0 |
| 2020-12-09 | $33.53 | $33.53 | $33.53 | $33.53 | $32.45 | 0 |
| 2020-12-08 | $33.65 | $33.65 | $33.65 | $33.65 | $32.56 | 0 |
| 2020-12-07 | $33.45 | $33.45 | $33.45 | $33.45 | $32.37 | 0 |
| 2020-12-04 | $33.58 | $33.58 | $33.58 | $33.58 | $32.49 | 0 |
| 2020-12-03 | $32.84 | $32.84 | $32.84 | $32.84 | $31.78 | 0 |
| 2020-12-02 | $32.65 | $32.65 | $32.65 | $32.65 | $31.60 | 0 |
| 2020-12-01 | $32.57 | $32.57 | $32.57 | $32.57 | $31.52 | 10 |
| 2020-11-30 | $32.15 | $32.15 | $32.15 | $32.15 | $31.11 | 10 |
| 2020-11-27 | $32.73 | $32.73 | $32.73 | $32.73 | $31.67 | 0 |
| 2020-11-25 | $32.68 | $32.68 | $32.68 | $32.68 | $31.62 | 0 |
| 2020-11-24 | $32.92 | $32.92 | $32.92 | $32.92 | $31.86 | 0 |
| 2020-11-23 | $32.33 | $32.33 | $32.33 | $32.33 | $31.29 | 0 |
| 2020-11-20 | $31.73 | $31.73 | $31.73 | $31.73 | $30.70 | 0 |
| 2020-11-19 | $31.76 | $31.76 | $31.76 | $31.76 | $30.73 | 0 |
| 2020-11-18 | $31.52 | $31.52 | $31.52 | $31.52 | $30.50 | 117 |
| 2020-11-17 | $31.71 | $31.90 | $31.71 | $31.90 | $30.87 | 117 |
| 2020-11-16 | $31.78 | $31.78 | $31.78 | $31.78 | $30.75 | 0 |
| 2020-11-13 | $31.13 | $31.13 | $31.13 | $31.13 | $30.13 | 2 |
| 2020-11-12 | $30.44 | $30.44 | $30.44 | $30.44 | $29.46 | 2 |
| 2020-11-11 | $31.05 | $31.05 | $31.05 | $31.05 | $30.04 | 0 |
| 2020-11-10 | $31.14 | $31.14 | $31.14 | $31.14 | $30.13 | 1 |
| 2020-11-09 | $30.86 | $30.86 | $30.86 | $30.86 | $29.86 | 1 |
| 2020-11-06 | $29.81 | $29.81 | $29.81 | $29.81 | $28.85 | 0 |
| 2020-11-05 | $29.92 | $29.92 | $29.92 | $29.92 | $28.95 | 0 |
| 2020-11-04 | $29.17 | $29.17 | $29.17 | $29.17 | $28.23 | 0 |
| 2020-11-03 | $29.17 | $29.17 | $29.17 | $29.17 | $28.23 | 60 |
| 2020-11-02 | $28.43 | $28.43 | $28.43 | $28.43 | $27.51 | 60 |
| 2020-10-30 | $27.91 | $27.91 | $27.91 | $27.91 | $27.00 | 0 |
| 2020-10-29 | $28.27 | $28.27 | $28.27 | $28.27 | $27.35 | 0 |
| 2020-10-28 | $27.90 | $27.90 | $27.90 | $27.90 | $27.00 | 0 |
| 2020-10-27 | $28.73 | $28.73 | $28.73 | $28.73 | $27.80 | 0 |
| 2020-10-26 | $29.04 | $29.04 | $29.04 | $29.04 | $28.10 | 0 |
| 2020-10-23 | $29.69 | $29.69 | $29.69 | $29.69 | $28.73 | 0 |
| 2020-10-22 | $29.50 | $29.50 | $29.50 | $29.50 | $28.54 | 0 |
| 2020-10-21 | $29.06 | $29.06 | $29.06 | $29.06 | $28.12 | 0 |
| 2020-10-20 | $29.21 | $29.21 | $29.21 | $29.21 | $28.27 | 0 |
| 2020-10-19 | $29.02 | $29.02 | $29.02 | $29.02 | $28.08 | 0 |
| 2020-10-16 | $29.42 | $29.42 | $29.42 | $29.42 | $28.47 | 0 |
| 2020-10-15 | $29.51 | $29.51 | $29.51 | $29.51 | $28.55 | 1 |
| 2020-10-14 | $29.26 | $29.26 | $29.26 | $29.26 | $28.31 | 1 |
| 2020-10-13 | $29.37 | $29.37 | $29.37 | $29.37 | $28.42 | 0 |
| 2020-10-12 | $29.61 | $29.61 | $29.61 | $29.61 | $28.65 | 0 |
| 2020-10-09 | $29.39 | $29.39 | $29.39 | $29.39 | $28.44 | 0 |
| 2020-10-08 | $29.33 | $29.33 | $29.33 | $29.33 | $28.38 | 0 |
| 2020-10-07 | $28.96 | $28.96 | $28.96 | $28.96 | $28.03 | 0 |
| 2020-10-06 | $28.44 | $28.44 | $28.44 | $28.44 | $27.52 | 234 |
| 2020-10-05 | $28.37 | $28.59 | $28.37 | $28.59 | $27.66 | 234 |
| 2020-10-02 | $28.04 | $28.04 | $28.04 | $28.04 | $27.13 | 0 |
| 2020-10-01 | $27.71 | $27.71 | $27.71 | $27.71 | $26.81 | 0 |
| 2020-09-30 | $27.43 | $27.43 | $27.43 | $27.43 | $26.54 | 0 |
| 2020-09-29 | $27.25 | $27.25 | $27.25 | $27.25 | $26.37 | 0 |
| 2020-09-28 | $27.41 | $27.41 | $27.41 | $27.41 | $26.53 | 0 |
| 2020-09-25 | $26.85 | $26.85 | $26.85 | $26.85 | $25.98 | 0 |
| 2020-09-24 | $26.55 | $26.55 | $26.55 | $26.55 | $25.69 | 0 |
| 2020-09-23 | $26.53 | $26.53 | $26.53 | $26.53 | $25.67 | 0 |
| 2020-09-22 | $27.19 | $27.19 | $27.19 | $27.19 | $26.31 | 0 |
| 2020-09-21 | $27.03 | $27.03 | $27.03 | $27.03 | $26.16 | 0 |
| 2020-09-18 | $27.68 | $27.68 | $27.68 | $27.68 | $26.78 | 0 |
| 2020-09-17 | $27.99 | $27.99 | $27.99 | $27.99 | $27.08 | 1 |
| 2020-09-16 | $28.13 | $28.13 | $28.13 | $28.13 | $27.22 | 1 |
| 2020-09-15 | $27.95 | $27.95 | $27.95 | $27.95 | $27.04 | 0 |
| 2020-09-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.08 | 0 |
| 2020-09-11 | $27.39 | $27.39 | $27.39 | $27.39 | $26.50 | 1,000 |
| 2020-09-10 | $27.75 | $27.75 | $27.47 | $27.47 | $26.58 | 1,000 |
| 2020-09-09 | $27.78 | $27.78 | $27.78 | $27.78 | $26.88 | 0 |
| 2020-09-08 | $27.45 | $27.45 | $27.45 | $27.45 | $26.57 | 0 |
| 2020-09-04 | $28.06 | $28.06 | $28.06 | $28.06 | $27.16 | 0 |
| 2020-09-03 | $28.19 | $28.19 | $28.19 | $28.19 | $27.28 | 0 |
| 2020-09-02 | $29.13 | $29.13 | $29.13 | $29.13 | $28.19 | 0 |
| 2020-09-01 | $28.72 | $28.72 | $28.72 | $28.72 | $27.79 | 0 |
| 2020-08-31 | $28.58 | $28.58 | $28.58 | $28.58 | $27.65 | 0 |
| 2020-08-28 | $28.82 | $28.82 | $28.82 | $28.82 | $27.89 | 0 |
| 2020-08-27 | $28.69 | $28.69 | $28.69 | $28.69 | $27.76 | 0 |
| 2020-08-26 | $28.56 | $28.56 | $28.56 | $28.56 | $27.64 | 0 |
| 2020-08-25 | $28.64 | $28.64 | $28.64 | $28.64 | $27.71 | 0 |
| 2020-08-24 | $28.66 | $28.66 | $28.66 | $28.66 | $27.73 | 0 |
| 2020-08-21 | $28.23 | $28.23 | $28.23 | $28.23 | $27.32 | 0 |
| 2020-08-20 | $28.37 | $28.37 | $28.37 | $28.37 | $27.45 | 0 |
| 2020-08-19 | $28.57 | $28.57 | $28.57 | $28.57 | $27.65 | 0 |
| 2020-08-18 | $28.64 | $28.64 | $28.64 | $28.64 | $27.72 | 0 |
| 2020-08-17 | $28.93 | $28.93 | $28.93 | $28.93 | $27.99 | 0 |
| 2020-08-14 | $28.87 | $28.87 | $28.87 | $28.87 | $27.94 | 0 |
| 2020-08-13 | $28.90 | $28.90 | $28.90 | $28.90 | $27.97 | 0 |
| 2020-08-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.07 | 0 |
| 2020-08-11 | $28.78 | $28.78 | $28.78 | $28.78 | $27.84 | 5 |
| 2020-08-10 | $28.83 | $28.83 | $28.83 | $28.83 | $27.90 | 5 |
| 2020-08-07 | $28.63 | $28.63 | $28.63 | $28.63 | $27.71 | 0 |
| 2020-08-06 | $28.33 | $28.33 | $28.33 | $28.33 | $27.41 | 0 |
| 2020-08-05 | $28.38 | $28.38 | $28.38 | $28.38 | $27.46 | 1,000 |
| 2020-08-04 | $27.85 | $28.07 | $27.80 | $28.07 | $27.16 | 1,000 |
| 2020-08-03 | $27.96 | $27.96 | $27.96 | $27.96 | $27.06 | 0 |
| 2020-07-31 | $27.57 | $27.57 | $27.57 | $27.57 | $26.68 | 0 |
| 2020-07-30 | $27.82 | $27.82 | $27.82 | $27.82 | $26.92 | 0 |
| 2020-07-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.07 | 0 |
| 2020-07-28 | $27.44 | $27.44 | $27.44 | $27.44 | $26.55 | 0 |
| 2020-07-27 | $27.71 | $27.71 | $27.71 | $27.71 | $26.82 | 100 |
| 2020-07-24 | $27.43 | $27.43 | $27.43 | $27.43 | $26.55 | 0 |
| 2020-07-23 | $27.67 | $27.67 | $27.67 | $27.67 | $26.78 | 4 |
| 2020-07-22 | $27.64 | $27.64 | $27.64 | $27.64 | $26.75 | 4 |
| 2020-07-21 | $27.47 | $27.48 | $27.47 | $27.48 | $26.59 | 1,086 |
| 2020-07-20 | $27.12 | $27.12 | $27.12 | $27.12 | $26.24 | 1 |
| 2020-07-17 | $27.28 | $27.28 | $27.28 | $27.28 | $26.40 | 0 |
| 2020-07-16 | $27.20 | $27.20 | $27.20 | $27.20 | $26.32 | 12 |
| 2020-07-15 | $27.31 | $27.31 | $27.31 | $27.31 | $26.43 | 0 |
| 2020-07-14 | $26.47 | $26.47 | $26.47 | $26.47 | $25.62 | 2 |
| 2020-07-13 | $26.10 | $26.10 | $26.10 | $26.10 | $25.26 | 24 |
| 2020-07-10 | $26.35 | $26.35 | $26.35 | $26.35 | $25.50 | 0 |
| 2020-07-09 | $25.98 | $25.98 | $25.98 | $25.98 | $25.14 | 0 |
| 2020-07-08 | $26.36 | $26.36 | $26.36 | $26.36 | $25.51 | 0 |
| 2020-07-07 | $26.18 | $26.18 | $26.18 | $26.18 | $25.33 | 0 |
| 2020-07-06 | $26.64 | $26.64 | $26.64 | $26.64 | $25.78 | 0 |
| 2020-07-02 | $26.33 | $26.33 | $26.33 | $26.33 | $25.48 | 0 |
| 2020-07-01 | $26.20 | $26.20 | $26.20 | $26.20 | $25.35 | 0 |
| 2020-06-30 | $26.41 | $26.41 | $26.41 | $26.41 | $25.55 | 0 |
| 2020-06-29 | $25.44 | $25.44 | $25.44 | $25.44 | $24.62 | 0 |
| 2020-06-26 | $25.44 | $25.44 | $25.44 | $25.44 | $24.62 | 0 |
| 2020-06-25 | $25.96 | $25.96 | $25.96 | $25.96 | $25.12 | 0 |
| 2020-06-24 | $25.73 | $25.73 | $24.96 | $25.73 | $24.89 | 2,171 |
| 2020-06-23 | $26.66 | $26.66 | $26.66 | $26.66 | $25.80 | 1 |
| 2020-06-22 | $26.57 | $26.57 | $26.57 | $26.57 | $25.71 | 0 |
| 2020-06-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.65 | 0 |
| 2020-06-18 | $26.66 | $26.66 | $26.66 | $26.66 | $25.80 | 16 |
| 2020-06-17 | $26.74 | $26.74 | $26.74 | $26.74 | $25.88 | 0 |
| 2020-06-16 | $27.12 | $27.12 | $27.12 | $27.12 | $26.24 | 0 |
| 2020-06-15 | $26.52 | $26.52 | $26.52 | $26.52 | $25.67 | 0 |
| 2020-06-12 | $26.14 | $26.14 | $26.14 | $26.14 | $25.29 | 0 |
| 2020-06-11 | $25.54 | $25.54 | $25.54 | $25.54 | $24.72 | 0 |
| 2020-06-10 | $27.68 | $27.68 | $27.68 | $27.68 | $26.79 | 1 |
| 2020-06-09 | $28.53 | $28.53 | $28.53 | $28.53 | $27.60 | 1 |
| 2020-06-08 | $29.20 | $29.20 | $29.20 | $29.20 | $28.26 | 21 |
| 2020-06-05 | $28.59 | $28.59 | $28.59 | $28.59 | $27.66 | 0 |
| 2020-06-04 | $27.52 | $27.52 | $27.52 | $27.52 | $26.63 | 0 |
| 2020-06-03 | $27.47 | $27.47 | $27.47 | $27.47 | $26.59 | 0 |
| 2020-06-02 | $26.64 | $26.64 | $26.64 | $26.64 | $25.78 | 0 |
| 2020-06-01 | $26.42 | $26.42 | $26.42 | $26.42 | $25.56 | 0 |
| 2020-05-29 | $26.03 | $26.03 | $26.03 | $26.03 | $25.18 | 0 |
| 2020-05-28 | $26.15 | $26.15 | $26.15 | $26.15 | $25.31 | 0 |
| 2020-05-27 | $26.66 | $26.66 | $26.66 | $26.66 | $25.79 | 0 |
| 2020-05-26 | $25.89 | $25.89 | $25.89 | $25.89 | $25.05 | 0 |
| 2020-05-22 | $25.02 | $25.02 | $25.02 | $25.02 | $24.21 | 0 |
| 2020-05-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.19 | 0 |
| 2020-05-20 | $24.89 | $24.89 | $24.89 | $24.89 | $24.08 | 0 |
| 2020-05-19 | $24.39 | $24.39 | $24.39 | $24.39 | $23.60 | 0 |
| 2020-05-18 | $24.66 | $24.66 | $24.66 | $24.66 | $23.86 | 0 |
| 2020-05-15 | $23.09 | $23.09 | $23.09 | $23.09 | $22.34 | 0 |
| 2020-05-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.10 | 0 |
| 2020-05-13 | $22.68 | $22.68 | $22.68 | $22.68 | $21.95 | 0 |
| 2020-05-12 | $23.60 | $23.60 | $23.60 | $23.60 | $22.84 | 0 |
| 2020-05-11 | $24.46 | $24.46 | $24.46 | $24.46 | $23.67 | 0 |
| 2020-05-08 | $23.63 | $23.63 | $23.63 | $23.63 | $22.86 | 0 |
| 2020-05-07 | $23.22 | $23.22 | $23.22 | $23.22 | $22.47 | 0 |
| 2020-05-06 | $23.47 | $23.47 | $23.47 | $23.47 | $22.71 | 0 |
| 2020-05-05 | $23.25 | $23.25 | $23.25 | $23.25 | $22.50 | 0 |
| 2020-05-04 | $23.19 | $23.19 | $23.19 | $23.19 | $22.44 | 0 |
| 2020-05-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.47 | 0 |
| 2020-04-30 | $24.95 | $24.95 | $24.95 | $24.95 | $24.14 | 0 |
| 2020-04-29 | $23.81 | $23.81 | $23.81 | $23.81 | $23.04 | 0 |
| 2020-04-28 | $23.48 | $23.48 | $23.48 | $23.48 | $22.72 | 0 |
| 2020-04-27 | $22.46 | $22.46 | $22.46 | $22.46 | $21.73 | 0 |
| 2020-04-24 | $22.10 | $22.10 | $22.10 | $22.10 | $21.39 | 0 |
| 2020-04-23 | $21.93 | $21.93 | $21.93 | $21.93 | $21.22 | 0 |
| 2020-04-22 | $21.62 | $21.62 | $21.62 | $21.62 | $20.92 | 0 |
| 2020-04-21 | $22.22 | $22.22 | $22.22 | $22.22 | $21.50 | 0 |
| 2020-04-20 | $22.20 | $22.22 | $22.20 | $22.22 | $21.50 | 100 |
| 2020-04-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.05 | 0 |
| 2020-04-16 | $21.67 | $21.67 | $21.67 | $21.67 | $20.97 | 0 |
| 2020-04-15 | $22.58 | $22.58 | $22.58 | $22.58 | $21.85 | 25 |
| 2020-04-14 | $22.11 | $22.11 | $22.11 | $22.11 | $21.40 | 0 |
| 2020-04-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.01 | 0 |
| 2020-04-09 | $22.08 | $22.08 | $22.08 | $22.08 | $21.36 | 0 |
| 2020-04-08 | $21.13 | $21.13 | $21.13 | $21.13 | $20.44 | 0 |
| 2020-04-07 | $20.83 | $20.83 | $20.83 | $20.83 | $20.15 | 0 |
| 2020-04-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 0 |
| 2020-04-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.04 | 0 |
| 2020-04-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.04 | 0 |
| 2020-04-01 | $19.49 | $19.49 | $19.49 | $19.49 | $18.86 | 0 |
| 2020-03-31 | $20.65 | $20.65 | $20.65 | $20.65 | $19.98 | 0 |
| 2020-03-30 | $20.87 | $20.87 | $20.87 | $20.87 | $20.20 | 0 |
| 2020-03-27 | $20.37 | $20.37 | $20.37 | $20.37 | $19.72 | 74 |
| 2020-03-26 | $21.05 | $21.05 | $21.05 | $21.05 | $20.36 | 0 |
| 2020-03-25 | $20.08 | $20.08 | $20.08 | $20.08 | $19.43 | 0 |
| 2020-03-24 | $19.45 | $19.45 | $19.45 | $19.45 | $18.82 | 1 |
| 2020-03-23 | $17.67 | $17.67 | $17.67 | $17.67 | $17.09 | 0 |
| 2020-03-20 | $18.08 | $18.08 | $18.08 | $18.08 | $17.49 | 0 |
| 2020-03-19 | $17.91 | $17.91 | $17.91 | $17.91 | $17.33 | 5 |
| 2020-03-18 | $17.93 | $17.93 | $17.93 | $17.93 | $17.35 | 0 |
| 2020-03-17 | $19.96 | $19.96 | $19.96 | $19.96 | $19.31 | 0 |
| 2020-03-16 | $19.24 | $19.49 | $19.02 | $19.02 | $18.41 | 1,005 |
| 2020-03-13 | $21.50 | $21.62 | $20.21 | $21.62 | $20.92 | 3,037 |
| 2020-03-12 | $22.52 | $22.52 | $20.40 | $20.40 | $19.74 | 200 |
| 2020-03-11 | $22.54 | $22.54 | $22.52 | $22.52 | $21.80 | 600 |
| 2020-03-10 | $24.06 | $24.06 | $24.06 | $24.06 | $23.28 | 0 |
| 2020-03-09 | $25.05 | $25.05 | $23.39 | $23.39 | $22.64 | 3,898 |
| 2020-03-06 | $25.57 | $25.57 | $25.57 | $25.57 | $24.74 | 0 |
| 2020-03-05 | $26.35 | $26.35 | $25.99 | $25.99 | $25.15 | 100 |
| 2020-03-04 | $27.01 | $27.01 | $27.01 | $27.01 | $26.13 | 0 |
| 2020-03-03 | $26.15 | $26.15 | $26.15 | $26.15 | $25.30 | 0 |
| 2020-03-02 | $26.66 | $26.66 | $26.66 | $26.66 | $25.79 | 0 |
| 2020-02-28 | $25.65 | $25.65 | $25.65 | $25.65 | $24.82 | 100 |
| 2020-02-27 | $26.39 | $26.39 | $26.39 | $26.39 | $25.54 | 0 |
| 2020-02-26 | $27.29 | $27.29 | $27.29 | $27.29 | $26.41 | 0 |
| 2020-02-25 | $27.78 | $27.78 | $27.78 | $27.78 | $26.88 | 0 |
| 2020-02-24 | $28.82 | $28.82 | $28.82 | $28.82 | $27.89 | 16 |
| 2020-02-21 | $29.72 | $29.72 | $29.72 | $29.72 | $28.76 | 0 |
| 2020-02-20 | $30.06 | $30.06 | $30.06 | $30.06 | $29.09 | 0 |
| 2020-02-19 | $29.97 | $29.97 | $29.97 | $29.97 | $29.00 | 1 |
| 2020-02-18 | $29.80 | $29.80 | $29.80 | $29.80 | $28.84 | 16 |
| 2020-02-14 | $29.94 | $29.94 | $29.94 | $29.94 | $28.97 | 0 |
| 2020-02-13 | $29.98 | $29.98 | $29.98 | $29.98 | $29.01 | 0 |
| 2020-02-12 | $29.99 | $29.99 | $29.99 | $29.99 | $29.02 | 0 |
| 2020-02-11 | $29.72 | $29.72 | $29.72 | $29.72 | $28.76 | 17 |
| 2020-02-10 | $29.46 | $29.46 | $29.46 | $29.46 | $28.51 | 0 |
| 2020-02-07 | $29.28 | $29.28 | $29.28 | $29.28 | $28.33 | 0 |
| 2020-02-06 | $29.57 | $29.57 | $29.57 | $29.57 | $28.61 | 0 |
| 2020-02-05 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 0 |
| 2020-02-04 | $29.25 | $29.25 | $29.25 | $29.25 | $28.30 | 0 |
| 2020-02-03 | $28.84 | $28.84 | $28.84 | $28.84 | $27.91 | 0 |
| 2020-01-31 | $28.54 | $28.54 | $28.54 | $28.54 | $27.61 | 6 |
| 2020-01-30 | $29.16 | $29.16 | $29.16 | $29.16 | $28.22 | 0 |
| 2020-01-29 | $29.15 | $29.15 | $29.15 | $29.15 | $28.21 | 1 |
| 2020-01-28 | $29.31 | $29.31 | $29.31 | $29.31 | $28.37 | 0 |
| 2020-01-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.06 | 2 |
| 2020-01-24 | $30.50 | $30.50 | $29.43 | $29.43 | $28.48 | 1,702 |
| 2020-01-23 | $29.78 | $29.78 | $29.78 | $29.78 | $28.81 | 0 |
| 2020-01-22 | $29.71 | $29.71 | $29.71 | $29.71 | $28.75 | 0 |
| 2020-01-21 | $29.73 | $29.73 | $29.73 | $29.73 | $28.77 | 1 |
| 2020-01-17 | $30.10 | $30.10 | $30.00 | $30.00 | $29.03 | 94,496 |
Syntax Stratified MidCap ETF (SMDY) News Headlines
Recent Syntax Stratified MidCap ETF (SMDY) News
Similar Companies to Syntax Stratified MidCap ETF (SMDY) 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 | -- | -- | -- |