Syntax Stratified SmallCap ETF (SSLY) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.95 ($0.12) 0.26%
Syntax Stratified SmallCap ETF - Daily Information
Click for more stock information on Syntax Stratified SmallCap ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $45.95 |
| Previous Close | $45.95 |
| High | $45.95 |
| Low | $45.95 |
| Adjusted Open | $45.95 |
| Previous Adjusted Close | $45.95 |
| Adjusted High | $45.95 |
| Adjusted Low | $45.95 |
About Syntax Stratified SmallCap ETF (SSLY)
Syntax Stratified SmallCap
Invest in Syntax Stratified SmallCap ETF (SSLY)
Historical Stock Data for Syntax Stratified SmallCap ETF (SSLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 11 |
| 2024-09-26 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 23 |
| 2024-09-25 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 1 |
| 2024-09-24 | $46.83 | $46.83 | $46.83 | $46.83 | $46.83 | 52 |
| 2024-09-23 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 52 |
| 2024-09-20 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 1,125 |
| 2024-09-19 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 5 |
| 2024-09-18 | $46.58 | $46.63 | $46.58 | $46.63 | $46.63 | 2,000 |
| 2024-09-17 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 0 |
| 2024-09-16 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 0 |
| 2024-09-13 | $46.11 | $46.11 | $46.11 | $46.11 | $46.11 | 4 |
| 2024-09-12 | $44.87 | $44.95 | $44.87 | $44.95 | $44.95 | 903 |
| 2024-09-11 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 2 |
| 2024-09-10 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 2 |
| 2024-09-09 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 0 |
| 2024-09-06 | $44.73 | $44.73 | $44.68 | $44.68 | $44.68 | 2,004 |
| 2024-09-05 | $45.56 | $45.56 | $45.30 | $45.39 | $45.39 | 4,104 |
| 2024-09-04 | $45.51 | $45.63 | $45.50 | $45.63 | $45.63 | 1,403 |
| 2024-09-03 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 1 |
| 2024-08-30 | $46.92 | $46.92 | $46.92 | $46.92 | $46.92 | 5 |
| 2024-08-29 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 8 |
| 2024-08-28 | $46.36 | $46.44 | $46.36 | $46.44 | $46.44 | 117,742 |
| 2024-08-27 | $46.59 | $46.62 | $46.59 | $46.62 | $46.62 | 6,814 |
| 2024-08-26 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | 1 |
| 2024-08-23 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 5 |
| 2024-08-22 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 5 |
| 2024-08-21 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 0 |
| 2024-08-20 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 450 |
| 2024-08-19 | $45.92 | $45.96 | $45.92 | $45.96 | $45.96 | 450 |
| 2024-08-16 | $45.44 | $45.57 | $45.44 | $45.57 | $45.57 | 828 |
| 2024-08-15 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 3 |
| 2024-08-14 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 7 |
| 2024-08-13 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 2 |
| 2024-08-12 | $43.68 | $43.69 | $43.68 | $43.69 | $43.69 | 244 |
| 2024-08-09 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 4 |
| 2024-08-08 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 6 |
| 2024-08-07 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 4 |
| 2024-08-06 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 4 |
| 2024-08-05 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 5 |
| 2024-08-02 | $44.90 | $44.98 | $44.90 | $44.98 | $44.98 | 104 |
| 2024-08-01 | $46.36 | $46.36 | $46.36 | $46.36 | $46.36 | 4 |
| 2024-07-31 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 12 |
| 2024-07-30 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 5 |
| 2024-07-29 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 3 |
| 2024-07-26 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 5 |
| 2024-07-25 | $46.51 | $46.51 | $46.51 | $46.51 | $46.51 | 6 |
| 2024-07-24 | $45.92 | $45.92 | $45.92 | $45.92 | $45.92 | 21 |
| 2024-07-23 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 17 |
| 2024-07-22 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 17 |
| 2024-07-19 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 6 |
| 2024-07-18 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 4 |
| 2024-07-17 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 2 |
| 2024-07-16 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | 2 |
| 2024-07-15 | $45.28 | $45.34 | $45.28 | $45.34 | $45.34 | 297 |
| 2024-07-12 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 72 |
| 2024-07-11 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 3 |
| 2024-07-10 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 1 |
| 2024-07-09 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 1 |
| 2024-07-08 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 16 |
| 2024-07-05 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 32 |
| 2024-07-03 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 2 |
| 2024-07-02 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 2 |
| 2024-07-01 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 100 |
| 2024-06-28 | $43.20 | $43.23 | $43.19 | $43.19 | $43.19 | 488 |
| 2024-06-27 | $42.75 | $42.85 | $42.75 | $42.85 | $42.85 | 356 |
| 2024-06-26 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 6 |
| 2024-06-25 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 2 |
| 2024-06-24 | $43.27 | $43.27 | $43.16 | $43.16 | $43.16 | 152 |
| 2024-06-21 | $42.85 | $43.14 | $42.85 | $43.14 | $43.14 | 3,758 |
| 2024-06-20 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 3 |
| 2024-06-18 | $42.76 | $42.84 | $42.76 | $42.84 | $42.84 | 951 |
| 2024-06-17 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 7 |
| 2024-06-14 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 5 |
| 2024-06-13 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 14 |
| 2024-06-12 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 2 |
| 2024-06-11 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 2 |
| 2024-06-10 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 99 |
| 2024-06-07 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 5 |
| 2024-06-06 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 34 |
| 2024-06-05 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 1 |
| 2024-06-04 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 1 |
| 2024-06-03 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 36 |
| 2024-05-31 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 9 |
| 2024-05-30 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 9 |
| 2024-05-29 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 9 |
| 2024-05-28 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2024-05-24 | $44.46 | $44.46 | $44.46 | $44.46 | $44.46 | 11 |
| 2024-05-23 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 0 |
| 2024-05-22 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 2 |
| 2024-05-21 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 2 |
| 2024-05-20 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 20 |
| 2024-05-17 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 1 |
| 2024-05-16 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 1 |
| 2024-05-15 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 2 |
| 2024-05-14 | $45.34 | $45.35 | $45.34 | $45.35 | $45.35 | 8,174 |
| 2024-05-13 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 12 |
| 2024-05-10 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-05-09 | $44.71 | $44.71 | $44.71 | $44.71 | $44.71 | 0 |
| 2024-05-08 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 2 |
| 2024-05-07 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 1 |
| 2024-05-06 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 1 |
| 2024-05-03 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 0 |
| 2024-05-02 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 4 |
| 2024-05-01 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 4 |
| 2024-04-30 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 221 |
| 2024-04-29 | $43.22 | $43.28 | $43.22 | $43.28 | $43.28 | 221 |
| 2024-04-26 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 0 |
| 2024-04-25 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 0 |
| 2024-04-24 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 20 |
| 2024-04-23 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 0 |
| 2024-04-22 | $42.31 | $42.31 | $42.31 | $42.31 | $42.31 | 0 |
| 2024-04-19 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2024-04-18 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 3 |
| 2024-04-17 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 3 |
| 2024-04-16 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 25 |
| 2024-04-15 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 25 |
| 2024-04-12 | $42.81 | $42.81 | $42.56 | $42.56 | $42.56 | 5,005 |
| 2024-04-11 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 2 |
| 2024-04-10 | $43.26 | $43.26 | $43.21 | $43.21 | $43.21 | 1,691 |
| 2024-04-09 | $44.30 | $44.46 | $44.26 | $44.46 | $44.46 | 5,599 |
| 2024-04-08 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 0 |
| 2024-04-05 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 110 |
| 2024-04-04 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 110 |
| 2024-04-03 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 0 |
| 2024-04-02 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 26 |
| 2024-04-01 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 26 |
| 2024-03-28 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 3 |
| 2024-03-27 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 2 |
| 2024-03-26 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 5 |
| 2024-03-25 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 5 |
| 2024-03-22 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 2 |
| 2024-03-21 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 7 |
| 2024-03-20 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2024-03-19 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 3 |
| 2024-03-18 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 3 |
| 2024-03-15 | $43.68 | $43.68 | $43.68 | $43.68 | $43.68 | 4,057 |
| 2024-03-14 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 1 |
| 2024-03-13 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 98 |
| 2024-03-12 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 1 |
| 2024-03-11 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 1 |
| 2024-03-08 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 6 |
| 2024-03-07 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 25 |
| 2024-03-06 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 16 |
| 2024-03-05 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 4 |
| 2024-03-04 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 1 |
| 2024-03-01 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2024-02-29 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 4 |
| 2024-02-28 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 4 |
| 2024-02-27 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 1 |
| 2024-02-26 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 1 |
| 2024-02-23 | $43.88 | $43.88 | $43.74 | $43.74 | $43.74 | 1,150 |
| 2024-02-22 | $43.46 | $43.47 | $43.46 | $43.47 | $43.47 | 697 |
| 2024-02-21 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 2 |
| 2024-02-20 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 2 |
| 2024-02-16 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 0 |
| 2024-02-15 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 200 |
| 2024-02-14 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 200 |
| 2024-02-13 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 2 |
| 2024-02-12 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-02-09 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2024-02-08 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 0 |
| 2024-02-07 | $42.44 | $42.44 | $42.44 | $42.44 | $42.44 | 21 |
| 2024-02-06 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 21 |
| 2024-02-05 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 15 |
| 2024-02-02 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 0 |
| 2024-02-01 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 52 |
| 2024-01-31 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 52 |
| 2024-01-30 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 8 |
| 2024-01-29 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 1 |
| 2024-01-26 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 0 |
| 2024-01-25 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 2 |
| 2024-01-24 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 2 |
| 2024-01-23 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 6 |
| 2024-01-22 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2024-01-19 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 1 |
| 2024-01-18 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 1 |
| 2024-01-17 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 1 |
| 2024-01-16 | $42.33 | $42.45 | $42.29 | $42.45 | $42.45 | 1,405 |
| 2024-01-12 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 1 |
| 2024-01-11 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 51 |
| 2024-01-10 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 20 |
| 2024-01-09 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 10 |
| 2024-01-08 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 0 |
| 2024-01-05 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 2 |
| 2024-01-04 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 15 |
| 2024-01-03 | $43.34 | $43.34 | $43.34 | $43.34 | $43.34 | 15 |
| 2024-01-02 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 5 |
| 2023-12-29 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 3 |
| 2023-12-28 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 2 |
| 2023-12-27 | $45.23 | $45.26 | $45.23 | $45.26 | $45.26 | 942 |
| 2023-12-26 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 0 |
| 2023-12-22 | $44.69 | $44.69 | $44.63 | $44.65 | $44.65 | 2,554 |
| 2023-12-21 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 3 |
| 2023-12-20 | $44.62 | $44.62 | $43.67 | $43.67 | $43.67 | 1,203 |
| 2023-12-19 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 2 |
| 2023-12-18 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 27 |
| 2023-12-15 | $44.12 | $44.12 | $44.12 | $44.12 | $43.60 | 235 |
| 2023-12-14 | $44.58 | $44.58 | $44.58 | $44.58 | $44.06 | 27 |
| 2023-12-13 | $43.41 | $43.41 | $43.41 | $43.41 | $42.90 | 700 |
| 2023-12-12 | $41.96 | $42.05 | $41.96 | $42.05 | $41.55 | 700 |
| 2023-12-11 | $42.18 | $42.18 | $42.18 | $42.18 | $41.68 | 0 |
| 2023-12-08 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 0 |
| 2023-12-07 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2023-12-06 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 65 |
| 2023-12-05 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 65 |
| 2023-12-04 | $42.03 | $42.14 | $42.03 | $42.14 | $42.14 | 400 |
| 2023-12-01 | $41.39 | $41.49 | $41.38 | $41.49 | $41.49 | 1,802 |
| 2023-11-30 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
| 2023-11-29 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2023-11-28 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 3 |
| 2023-11-27 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 3 |
| 2023-11-24 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 7 |
| 2023-11-22 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 1 |
| 2023-11-21 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2023-11-20 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-11-17 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 1 |
| 2023-11-16 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 1 |
| 2023-11-15 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 1 |
| 2023-11-14 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2023-11-13 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 0 |
| 2023-11-10 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 2,270 |
| 2023-11-09 | $37.91 | $37.94 | $37.91 | $37.94 | $37.94 | 2,270 |
| 2023-11-08 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 1 |
| 2023-11-07 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 2 |
| 2023-11-06 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 32 |
| 2023-11-03 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 7 |
| 2023-11-02 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 24 |
| 2023-11-01 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 24 |
| 2023-10-31 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 20 |
| 2023-10-30 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 20 |
| 2023-10-27 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-10-26 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 1 |
| 2023-10-25 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 1 |
| 2023-10-24 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 1 |
| 2023-10-23 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 166 |
| 2023-10-20 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 1 |
| 2023-10-19 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 1 |
| 2023-10-18 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 3 |
| 2023-10-17 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 2 |
| 2023-10-16 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 2 |
| 2023-10-13 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2023-10-12 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2023-10-11 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 0 |
| 2023-10-10 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 2 |
| 2023-10-09 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 2 |
| 2023-10-06 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 7 |
| 2023-10-05 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 7 |
| 2023-10-04 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 2 |
| 2023-10-03 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 0 |
| 2023-10-02 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2023-09-29 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 140 |
| 2023-09-28 | $40.27 | $40.27 | $40.19 | $40.19 | $40.19 | 140 |
| 2023-09-27 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 169 |
| 2023-09-26 | $39.52 | $39.52 | $39.40 | $39.40 | $39.40 | 364 |
| 2023-09-25 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 100 |
| 2023-09-22 | $39.94 | $39.95 | $39.94 | $39.95 | $39.95 | 288 |
| 2023-09-21 | $40.31 | $40.31 | $40.20 | $40.20 | $40.20 | 513 |
| 2023-09-20 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 44 |
| 2023-09-19 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 44 |
| 2023-09-18 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 20 |
| 2023-09-15 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 2,860 |
| 2023-09-14 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 10 |
| 2023-09-13 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 20 |
| 2023-09-12 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 370 |
| 2023-09-11 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 9 |
| 2023-09-08 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2023-09-07 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 0 |
| 2023-09-06 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2023-09-05 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2023-09-01 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 1 |
| 2023-08-31 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 1 |
| 2023-08-30 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 11 |
| 2023-08-29 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 1 |
| 2023-08-28 | $42.32 | $42.32 | $42.22 | $42.22 | $42.22 | 1,326 |
| 2023-08-25 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 2 |
| 2023-08-24 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 0 |
| 2023-08-23 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 0 |
| 2023-08-22 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 0 |
| 2023-08-21 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2023-08-18 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 17 |
| 2023-08-17 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 55 |
| 2023-08-16 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 30 |
| 2023-08-15 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 2 |
| 2023-08-14 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2023-08-11 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 1 |
| 2023-08-10 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 289 |
| 2023-08-09 | $44.19 | $44.19 | $43.96 | $43.96 | $43.96 | 289 |
| 2023-08-08 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 0 |
| 2023-08-07 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 0 |
| 2023-08-04 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 1 |
| 2023-08-03 | $44.24 | $44.51 | $44.14 | $44.43 | $44.43 | 23,050 |
| 2023-08-02 | $44.55 | $44.55 | $44.44 | $44.44 | $44.44 | 1,000 |
| 2023-08-01 | $44.87 | $44.87 | $44.87 | $44.87 | $44.87 | 1,115 |
| 2023-07-31 | $44.95 | $45.16 | $44.95 | $45.08 | $45.08 | 1,115 |
| 2023-07-28 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-07-27 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 48 |
| 2023-07-26 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 48 |
| 2023-07-25 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 4 |
| 2023-07-24 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 12 |
| 2023-07-21 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 143 |
| 2023-07-20 | $44.56 | $44.56 | $44.53 | $44.53 | $44.53 | 143 |
| 2023-07-19 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 2 |
| 2023-07-18 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 916 |
| 2023-07-17 | $44.01 | $44.11 | $43.98 | $44.11 | $44.11 | 916 |
| 2023-07-14 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 25 |
| 2023-07-13 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 0 |
| 2023-07-12 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 17 |
| 2023-07-11 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 17 |
| 2023-07-10 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 2 |
| 2023-07-07 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 13 |
| 2023-07-06 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 4 |
| 2023-07-05 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 4 |
| 2023-07-03 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 10 |
| 2023-06-30 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 0 |
| 2023-06-29 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 1,500 |
| 2023-06-28 | $42.37 | $42.43 | $42.37 | $42.43 | $42.43 | 1,500 |
| 2023-06-27 | $42.26 | $42.39 | $42.26 | $42.39 | $42.39 | 1,520 |
| 2023-06-26 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 108 |
| 2023-06-23 | $41.49 | $41.49 | $41.44 | $41.44 | $41.44 | 108 |
| 2023-06-22 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 0 |
| 2023-06-21 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 3 |
| 2023-06-20 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 3 |
| 2023-06-16 | $42.89 | $42.97 | $42.89 | $42.97 | $42.97 | 3,726 |
| 2023-06-15 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 0 |
| 2023-06-14 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 102 |
| 2023-06-13 | $43.28 | $43.28 | $43.24 | $43.24 | $43.24 | 102 |
| 2023-06-12 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 0 |
| 2023-06-09 | $42.71 | $42.71 | $42.64 | $42.64 | $42.64 | 142 |
| 2023-06-08 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 2 |
| 2023-06-07 | $43.25 | $43.39 | $43.25 | $43.39 | $43.39 | 510 |
| 2023-06-06 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 0 |
| 2023-06-05 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 5 |
| 2023-06-02 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 1 |
| 2023-06-01 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 2 |
| 2023-05-31 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2023-05-30 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
| 2023-05-26 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 43 |
| 2023-05-25 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-05-24 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
| 2023-05-23 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 2 |
| 2023-05-22 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 2 |
| 2023-05-19 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 0 |
| 2023-05-18 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| 2023-05-17 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 260 |
| 2023-05-16 | $40.10 | $40.10 | $40.01 | $40.01 | $40.01 | 260 |
| 2023-05-15 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 0 |
| 2023-05-12 | $39.96 | $40.09 | $39.84 | $40.05 | $40.05 | 6,500 |
| 2023-05-11 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
| 2023-05-10 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 2 |
| 2023-05-09 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 2 |
| 2023-05-08 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 2 |
| 2023-05-05 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2023-05-04 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 2 |
| 2023-05-03 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 2 |
| 2023-05-02 | $40.02 | $40.32 | $40.01 | $40.32 | $40.32 | 984 |
| 2023-05-01 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 2 |
| 2023-04-28 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 10 |
| 2023-04-27 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 0 |
| 2023-04-26 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 20 |
| 2023-04-25 | $40.52 | $40.52 | $40.52 | $40.52 | $40.52 | 20 |
| 2023-04-24 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-04-21 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 300 |
| 2023-04-20 | $41.67 | $41.67 | $41.61 | $41.61 | $41.61 | 300 |
| 2023-04-19 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 10 |
| 2023-04-18 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 2 |
| 2023-04-17 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 42 |
| 2023-04-14 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 2 |
| 2023-04-13 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 2 |
| 2023-04-12 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 9 |
| 2023-04-11 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 1 |
| 2023-04-10 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 1 |
| 2023-04-06 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 3 |
| 2023-04-05 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 0 |
| 2023-04-04 | $41.37 | $41.37 | $41.37 | $41.37 | $41.37 | 0 |
| 2023-04-03 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 0 |
| 2023-03-31 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 2 |
| 2023-03-30 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 2 |
| 2023-03-29 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 2 |
| 2023-03-28 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 592 |
| 2023-03-27 | $40.68 | $40.87 | $40.63 | $40.87 | $40.87 | 592 |
| 2023-03-24 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 25 |
| 2023-03-23 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 8 |
| 2023-03-22 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 8 |
| 2023-03-21 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 2 |
| 2023-03-20 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 1 |
| 2023-03-17 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 1,700 |
| 2023-03-16 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2023-03-15 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 4 |
| 2023-03-14 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 4 |
| 2023-03-13 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 12 |
| 2023-03-10 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 12,700 |
| 2023-03-09 | $42.82 | $42.82 | $42.72 | $42.72 | $42.72 | 12,700 |
| 2023-03-08 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 3,000 |
| 2023-03-07 | $43.87 | $43.87 | $43.58 | $43.58 | $43.58 | 3,000 |
| 2023-03-06 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 50 |
| 2023-03-03 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 0 |
| 2023-03-02 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 4 |
| 2023-03-01 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 4 |
| 2023-02-28 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 0 |
| 2023-02-27 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2023-02-24 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 0 |
| 2023-02-23 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 1 |
| 2023-02-22 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 1 |
| 2023-02-21 | $44.87 | $44.87 | $44.37 | $44.37 | $44.37 | 300 |
| 2023-02-17 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 1 |
| 2023-02-16 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 1 |
| 2023-02-15 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 3 |
| 2023-02-14 | $45.61 | $45.61 | $45.61 | $45.61 | $45.61 | 0 |
| 2023-02-13 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 0 |
| 2023-02-10 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 2 |
| 2023-02-09 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 2 |
| 2023-02-08 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 1 |
| 2023-02-07 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 0 |
| 2023-02-06 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 0 |
| 2023-02-03 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 4 |
| 2023-02-02 | $47.22 | $47.22 | $47.22 | $47.22 | $47.22 | 4 |
| 2023-02-01 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 61 |
| 2023-01-31 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 0 |
| 2023-01-30 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2023-01-27 | $44.70 | $44.70 | $44.66 | $44.66 | $44.66 | 20,313 |
| 2023-01-26 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 20 |
| 2023-01-25 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 20 |
| 2023-01-24 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 420 |
| 2023-01-23 | $44.08 | $44.14 | $44.07 | $44.14 | $44.14 | 420 |
| 2023-01-20 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 21 |
| 2023-01-19 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 32 |
| 2023-01-18 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 20 |
| 2023-01-17 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 50 |
| 2023-01-13 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 2 |
| 2023-01-12 | $43.36 | $43.68 | $43.36 | $43.68 | $43.68 | 857 |
| 2023-01-11 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 20 |
| 2023-01-10 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 20 |
| 2023-01-09 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 0 |
| 2023-01-06 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 1 |
| 2023-01-05 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 1 |
| 2023-01-04 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 60 |
| 2023-01-03 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 20 |
| 2022-12-30 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 1 |
| 2022-12-29 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 1 |
| 2022-12-28 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 1 |
| 2022-12-27 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 124 |
| 2022-12-23 | $40.40 | $40.48 | $40.40 | $40.48 | $40.48 | 124 |
| 2022-12-22 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 986 |
| 2022-12-21 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 51 |
| 2022-12-20 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 30 |
| 2022-12-19 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 911 |
| 2022-12-16 | $41.03 | $41.03 | $41.03 | $41.03 | $40.57 | 911 |
| 2022-12-15 | $41.34 | $41.34 | $41.34 | $41.34 | $40.87 | 1 |
| 2022-12-14 | $42.50 | $42.50 | $42.50 | $42.50 | $42.02 | 10 |
| 2022-12-13 | $42.64 | $42.64 | $42.64 | $42.64 | $42.17 | 1 |
| 2022-12-12 | $42.40 | $42.40 | $42.40 | $42.40 | $41.92 | 1 |
| 2022-12-09 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-12-08 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 300 |
| 2022-12-07 | $42.34 | $42.34 | $42.30 | $42.30 | $42.30 | 300 |
| 2022-12-06 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 1 |
| 2022-12-05 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 2 |
| 2022-12-02 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 3,102 |
| 2022-12-01 | $43.99 | $44.04 | $43.97 | $43.97 | $43.97 | 3,102 |
| 2022-11-30 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 5 |
| 2022-11-29 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 1 |
| 2022-11-28 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 0 |
| 2022-11-25 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 3 |
| 2022-11-23 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 3 |
| 2022-11-22 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 2 |
| 2022-11-21 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 2 |
| 2022-11-18 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 2 |
| 2022-11-17 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 2 |
| 2022-11-16 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 3 |
| 2022-11-15 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 2 |
| 2022-11-14 | $43.36 | $43.36 | $43.13 | $43.13 | $43.13 | 1,095 |
| 2022-11-11 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 2 |
| 2022-11-10 | $40.90 | $43.23 | $40.90 | $43.23 | $43.23 | 102 |
| 2022-11-09 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 1 |
| 2022-11-08 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 2 |
| 2022-11-07 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 4 |
| 2022-11-04 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 2 |
| 2022-11-03 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 2 |
| 2022-11-02 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 0 |
| 2022-11-01 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 6,303 |
| 2022-10-31 | $42.36 | $42.43 | $42.27 | $42.27 | $42.27 | 6,303 |
| 2022-10-28 | $42.05 | $42.23 | $42.05 | $42.23 | $42.23 | 6,102 |
| 2022-10-27 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 3 |
| 2022-10-26 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 3 |
| 2022-10-25 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 2 |
| 2022-10-24 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 2 |
| 2022-10-21 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 84 |
| 2022-10-20 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 100 |
| 2022-10-19 | $39.02 | $39.07 | $39.02 | $39.07 | $39.07 | 100 |
| 2022-10-18 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 104 |
| 2022-10-17 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 103 |
| 2022-10-14 | $39.28 | $39.28 | $38.21 | $38.21 | $38.21 | 100 |
| 2022-10-13 | $37.90 | $39.17 | $37.90 | $39.17 | $39.17 | 4,645 |
| 2022-10-12 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 0 |
| 2022-10-11 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 2 |
| 2022-10-10 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 2 |
| 2022-10-07 | $39.13 | $39.13 | $38.30 | $38.30 | $38.30 | 100 |
| 2022-10-06 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 2 |
| 2022-10-05 | $39.64 | $39.64 | $39.56 | $39.56 | $39.56 | 100 |
| 2022-10-04 | $38.97 | $39.79 | $38.97 | $39.79 | $39.79 | 103 |
| 2022-10-03 | $37.92 | $38.39 | $37.92 | $38.39 | $38.39 | 303 |
| 2022-09-30 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 2 |
| 2022-09-29 | $38.38 | $38.38 | $37.71 | $37.71 | $37.71 | 100 |
| 2022-09-28 | $37.67 | $38.64 | $37.67 | $38.64 | $38.64 | 105 |
| 2022-09-27 | $37.60 | $37.60 | $37.51 | $37.51 | $37.51 | 100 |
| 2022-09-26 | $38.17 | $38.17 | $37.47 | $37.47 | $37.47 | 1,245 |
| 2022-09-23 | $38.44 | $38.44 | $37.92 | $37.92 | $37.92 | 196 |
| 2022-09-22 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 1 |
| 2022-09-21 | $40.30 | $40.30 | $39.69 | $39.69 | $39.69 | 100 |
| 2022-09-20 | $40.54 | $40.54 | $40.12 | $40.12 | $40.12 | 301 |
| 2022-09-19 | $40.25 | $40.76 | $40.25 | $40.76 | $40.76 | 100 |
| 2022-09-16 | $40.59 | $40.59 | $40.50 | $40.50 | $40.50 | 4,142 |
| 2022-09-15 | $41.16 | $41.16 | $40.80 | $40.80 | $40.80 | 400 |
| 2022-09-14 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 100 |
| 2022-09-13 | $42.56 | $42.56 | $41.06 | $41.06 | $41.06 | 100 |
| 2022-09-12 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 2 |
| 2022-09-09 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 2 |
| 2022-09-08 | $41.20 | $41.43 | $41.20 | $41.43 | $41.43 | 102 |
| 2022-09-07 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 2 |
| 2022-09-06 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 0 |
| 2022-09-02 | $42.08 | $42.08 | $41.30 | $41.30 | $41.30 | 152 |
| 2022-09-01 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2022-08-31 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 2 |
| 2022-08-30 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 2 |
| 2022-08-29 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 0 |
| 2022-08-26 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 3 |
| 2022-08-25 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 3 |
| 2022-08-24 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 2 |
| 2022-08-23 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2022-08-22 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 0 |
| 2022-08-19 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 0 |
| 2022-08-18 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 0 |
| 2022-08-17 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 2 |
| 2022-08-16 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 2 |
| 2022-08-15 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | 0 |
| 2022-08-12 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 6 |
| 2022-08-11 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 2 |
| 2022-08-10 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 101 |
| 2022-08-09 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 2 |
| 2022-08-08 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 2 |
| 2022-08-05 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 4 |
| 2022-08-04 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 2 |
| 2022-08-03 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 2 |
| 2022-08-02 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 8 |
| 2022-08-01 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 3 |
| 2022-07-29 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 4 |
| 2022-07-28 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 9 |
| 2022-07-27 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 2 |
| 2022-07-26 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 2 |
| 2022-07-25 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 2 |
| 2022-07-22 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 2 |
| 2022-07-21 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 2 |
| 2022-07-20 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 2 |
| 2022-07-19 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 200 |
| 2022-07-18 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 3 |
| 2022-07-15 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 101 |
| 2022-07-14 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 2 |
| 2022-07-13 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 11 |
| 2022-07-12 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 1 |
| 2022-07-11 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 4 |
| 2022-07-08 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 2 |
| 2022-07-07 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 7 |
| 2022-07-06 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 5 |
| 2022-07-05 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 1 |
| 2022-07-01 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 4 |
| 2022-06-30 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 3 |
| 2022-06-29 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 13 |
| 2022-06-28 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 1 |
| 2022-06-27 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 1 |
| 2022-06-24 | $41.14 | $41.18 | $41.14 | $41.18 | $41.18 | 282 |
| 2022-06-23 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 1 |
| 2022-06-22 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 1 |
| 2022-06-21 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 6,195 |
| 2022-06-17 | $39.19 | $39.19 | $39.16 | $39.16 | $39.16 | 15,296 |
| 2022-06-16 | $40.34 | $40.34 | $38.49 | $38.49 | $38.49 | 103 |
| 2022-06-15 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 3 |
| 2022-06-14 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 2 |
| 2022-06-13 | $41.87 | $41.87 | $40.07 | $40.07 | $40.07 | 101 |
| 2022-06-10 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 2 |
| 2022-06-09 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 195 |
| 2022-06-08 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 195 |
| 2022-06-07 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 2 |
| 2022-06-06 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 3 |
| 2022-06-03 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 6 |
| 2022-06-02 | $44.23 | $44.31 | $44.22 | $44.30 | $44.30 | 4,869 |
| 2022-06-01 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 1 |
| 2022-05-31 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 11 |
| 2022-05-27 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 11 |
| 2022-05-26 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 3 |
| 2022-05-25 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 2 |
| 2022-05-24 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 3 |
| 2022-05-23 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 7 |
| 2022-05-20 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 101 |
| 2022-05-19 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 3 |
| 2022-05-18 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 32 |
| 2022-05-17 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 32 |
| 2022-05-16 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 77 |
| 2022-05-13 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 202 |
| 2022-05-12 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2022-05-11 | $40.90 | $40.98 | $40.41 | $40.42 | $40.42 | 603 |
| 2022-05-10 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 4 |
| 2022-05-09 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 3 |
| 2022-05-06 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 3 |
| 2022-05-05 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 19 |
| 2022-05-04 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 36 |
| 2022-05-03 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 36 |
| 2022-05-02 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 0 |
| 2022-04-29 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 301 |
| 2022-04-28 | $43.19 | $44.25 | $43.19 | $44.25 | $44.25 | 301 |
| 2022-04-27 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 0 |
| 2022-04-26 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 2 |
| 2022-04-25 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 2 |
| 2022-04-22 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 0 |
| 2022-04-21 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2022-04-20 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 2 |
| 2022-04-19 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 0 |
| 2022-04-18 | $45.79 | $45.79 | $45.54 | $45.55 | $45.55 | 230 |
| 2022-04-14 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 2 |
| 2022-04-13 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 1 |
| 2022-04-12 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 0 |
| 2022-04-11 | $45.48 | $45.48 | $45.12 | $45.14 | $45.14 | 4,059 |
| 2022-04-08 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 0 |
| 2022-04-07 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 0 |
| 2022-04-06 | $45.84 | $45.84 | $45.78 | $45.78 | $45.78 | 11,598 |
| 2022-04-05 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 11 |
| 2022-04-04 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 7 |
| 2022-04-01 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 0 |
| 2022-03-31 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 392 |
| 2022-03-30 | $48.53 | $48.53 | $47.39 | $47.41 | $47.41 | 392 |
| 2022-03-29 | $48.34 | $48.34 | $48.34 | $48.34 | $48.34 | 104 |
| 2022-03-28 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 2 |
| 2022-03-25 | $47.22 | $47.22 | $47.22 | $47.22 | $47.22 | 2 |
| 2022-03-24 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 4 |
| 2022-03-23 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 2 |
| 2022-03-22 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 2 |
| 2022-03-21 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 4 |
| 2022-03-18 | $47.79 | $47.83 | $47.75 | $47.83 | $47.83 | 6,262 |
| 2022-03-17 | $47.30 | $47.44 | $47.30 | $47.44 | $47.44 | 103 |
| 2022-03-16 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 101 |
| 2022-03-15 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 47 |
| 2022-03-14 | $44.98 | $45.01 | $44.96 | $45.01 | $45.01 | 1,277 |
| 2022-03-11 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 2 |
| 2022-03-10 | $45.91 | $46.44 | $45.91 | $46.44 | $46.44 | 215 |
| 2022-03-09 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 1 |
| 2022-03-08 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 2 |
| 2022-03-07 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 0 |
| 2022-03-04 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 135 |
| 2022-03-03 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 135 |
| 2022-03-02 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 14 |
| 2022-03-01 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 7 |
| 2022-02-28 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 3 |
| 2022-02-25 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 0 |
| 2022-02-24 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 0 |
| 2022-02-23 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 301 |
| 2022-02-22 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 301 |
| 2022-02-18 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 1 |
| 2022-02-17 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 4 |
| 2022-02-16 | $47.69 | $47.69 | $47.69 | $47.69 | $47.69 | 0 |
| 2022-02-15 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 558 |
| 2022-02-14 | $46.39 | $46.61 | $46.39 | $46.53 | $46.53 | 558 |
| 2022-02-11 | $46.72 | $46.77 | $46.72 | $46.77 | $46.77 | 621 |
| 2022-02-10 | $46.97 | $46.97 | $46.76 | $46.76 | $46.76 | 222 |
| 2022-02-09 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 2 |
| 2022-02-08 | $46.70 | $46.89 | $46.70 | $46.89 | $46.89 | 200 |
| 2022-02-07 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 4 |
| 2022-02-04 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 2 |
| 2022-02-03 | $46.15 | $46.15 | $45.90 | $45.90 | $45.90 | 100 |
| 2022-02-02 | $46.63 | $46.82 | $46.63 | $46.82 | $46.82 | 2,355 |
| 2022-02-01 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 4 |
| 2022-01-31 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 4 |
| 2022-01-28 | $44.50 | $45.76 | $44.19 | $45.76 | $45.76 | 5,906 |
| 2022-01-27 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 101 |
| 2022-01-26 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 5 |
| 2022-01-25 | $47.00 | $47.00 | $46.74 | $46.74 | $46.74 | 350 |
| 2022-01-24 | $45.76 | $46.99 | $45.76 | $46.99 | $46.99 | 271 |
| 2022-01-21 | $46.08 | $46.13 | $45.89 | $45.89 | $45.89 | 605 |
| 2022-01-20 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 1 |
| 2022-01-19 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 2 |
| 2022-01-18 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 10 |
| 2022-01-14 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 8 |
| 2022-01-13 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 2 |
| 2022-01-12 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 0 |
| 2022-01-11 | $49.84 | $49.84 | $49.84 | $49.84 | $49.84 | 61 |
| 2022-01-10 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 61 |
| 2022-01-07 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 50 |
| 2022-01-06 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 0 |
| 2022-01-05 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 64 |
| 2022-01-04 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 64 |
| 2022-01-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 3 |
| 2021-12-31 | $50.38 | $50.38 | $50.38 | $50.38 | $50.38 | 47 |
| 2021-12-30 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 6 |
| 2021-12-29 | $50.50 | $50.54 | $50.50 | $50.54 | $50.54 | 103 |
| 2021-12-28 | $50.43 | $50.43 | $50.43 | $50.43 | $50.43 | 4 |
| 2021-12-27 | $50.65 | $50.65 | $50.65 | $50.65 | $50.65 | 15 |
| 2021-12-23 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 5 |
| 2021-12-22 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 4 |
| 2021-12-21 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 111 |
| 2021-12-20 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 72 |
| 2021-12-17 | $52.21 | $52.21 | $52.21 | $52.21 | $48.58 | 2,255 |
| 2021-12-16 | $51.93 | $51.93 | $51.93 | $51.93 | $48.33 | 30 |
| 2021-12-15 | $52.82 | $52.82 | $52.82 | $52.82 | $49.16 | 0 |
| 2021-12-14 | $51.94 | $51.94 | $51.94 | $51.94 | $48.33 | 0 |
| 2021-12-13 | $52.36 | $52.36 | $52.36 | $52.36 | $48.72 | 0 |
| 2021-12-10 | $53.00 | $53.00 | $53.00 | $53.00 | $49.32 | 4 |
| 2021-12-09 | $53.19 | $53.19 | $53.19 | $53.19 | $49.50 | 4 |
| 2021-12-08 | $54.08 | $54.08 | $54.08 | $54.08 | $50.32 | 0 |
| 2021-12-07 | $53.75 | $53.75 | $53.75 | $53.75 | $50.02 | 1 |
| 2021-12-06 | $52.93 | $52.93 | $52.93 | $52.93 | $49.25 | 1 |
| 2021-12-03 | $51.73 | $51.73 | $51.73 | $51.73 | $48.13 | 1 |
| 2021-12-02 | $52.39 | $52.39 | $52.39 | $52.39 | $48.76 | 5 |
| 2021-12-01 | $51.18 | $51.18 | $51.18 | $51.18 | $47.62 | 1 |
| 2021-11-30 | $51.88 | $51.88 | $51.88 | $51.88 | $48.28 | 101 |
| 2021-11-29 | $52.96 | $52.96 | $52.96 | $52.96 | $49.28 | 101 |
| 2021-11-26 | $53.16 | $53.16 | $53.16 | $53.16 | $49.47 | 5 |
| 2021-11-24 | $55.16 | $55.16 | $55.16 | $55.16 | $51.33 | 1 |
| 2021-11-23 | $55.30 | $55.30 | $55.30 | $55.30 | $51.46 | 8 |
| 2021-11-22 | $55.36 | $55.36 | $55.36 | $55.36 | $51.52 | 102 |
| 2021-11-19 | $54.85 | $54.85 | $54.85 | $54.85 | $51.04 | 1 |
| 2021-11-18 | $55.52 | $55.52 | $55.52 | $55.52 | $51.67 | 1 |
| 2021-11-17 | $55.95 | $55.95 | $55.95 | $55.95 | $52.06 | 6 |
| 2021-11-16 | $56.55 | $56.55 | $56.48 | $56.48 | $52.56 | 302 |
| 2021-11-15 | $56.31 | $56.31 | $56.31 | $56.31 | $52.40 | 2 |
| 2021-11-12 | $56.34 | $56.34 | $56.34 | $56.34 | $52.43 | 3 |
| 2021-11-11 | $56.38 | $56.38 | $56.38 | $56.38 | $52.47 | 3 |
| 2021-11-10 | $55.99 | $55.99 | $55.99 | $55.99 | $52.11 | 51 |
| 2021-11-09 | $56.57 | $56.64 | $56.56 | $56.56 | $52.63 | 1,011 |
| 2021-11-08 | $56.74 | $56.77 | $56.66 | $56.66 | $52.72 | 1,002 |
| 2021-11-05 | $56.76 | $56.76 | $56.76 | $56.76 | $52.82 | 2 |
| 2021-11-04 | $55.60 | $55.60 | $55.60 | $55.60 | $51.74 | 2 |
| 2021-11-03 | $55.87 | $55.87 | $55.87 | $55.87 | $51.99 | 2 |
| 2021-11-02 | $54.57 | $54.57 | $54.57 | $54.57 | $50.78 | 4 |
| 2021-11-01 | $54.74 | $54.74 | $54.74 | $54.74 | $50.94 | 4 |
| 2021-10-29 | $53.32 | $53.32 | $53.32 | $53.32 | $49.61 | 2 |
| 2021-10-28 | $53.16 | $53.28 | $53.16 | $53.28 | $49.58 | 102 |
| 2021-10-27 | $52.45 | $52.45 | $52.45 | $52.45 | $48.81 | 30 |
| 2021-10-26 | $53.41 | $53.41 | $53.41 | $53.41 | $49.70 | 30 |
| 2021-10-25 | $53.98 | $53.98 | $53.98 | $53.98 | $50.23 | 2 |
| 2021-10-22 | $53.53 | $53.53 | $53.53 | $53.53 | $49.81 | 193 |
| 2021-10-21 | $53.46 | $53.65 | $53.46 | $53.65 | $49.92 | 193 |
| 2021-10-20 | $53.52 | $53.52 | $53.52 | $53.52 | $49.80 | 2 |
| 2021-10-19 | $53.25 | $53.25 | $53.25 | $53.25 | $49.56 | 2 |
| 2021-10-18 | $53.23 | $53.23 | $53.23 | $53.23 | $49.53 | 216 |
| 2021-10-15 | $53.32 | $53.32 | $53.32 | $53.32 | $49.62 | 200 |
| 2021-10-14 | $53.46 | $53.46 | $53.46 | $53.46 | $49.75 | 141 |
| 2021-10-13 | $52.81 | $52.81 | $52.81 | $52.81 | $49.14 | 0 |
| 2021-10-12 | $52.74 | $52.74 | $52.74 | $52.74 | $49.08 | 0 |
| 2021-10-11 | $52.64 | $52.64 | $52.64 | $52.64 | $48.98 | 87 |
| 2021-10-08 | $52.98 | $52.98 | $52.98 | $52.98 | $49.30 | 87 |
| 2021-10-07 | $53.15 | $53.15 | $53.15 | $53.15 | $49.46 | 1 |
| 2021-10-06 | $52.30 | $52.30 | $52.30 | $52.30 | $48.67 | 2 |
| 2021-10-05 | $52.76 | $52.76 | $52.76 | $52.76 | $49.09 | 2 |
| 2021-10-04 | $52.65 | $52.65 | $52.56 | $52.56 | $48.91 | 202 |
| 2021-10-01 | $52.88 | $52.88 | $52.88 | $52.88 | $49.20 | 1 |
| 2021-09-30 | $52.22 | $52.22 | $51.92 | $51.92 | $48.32 | 1,202 |
| 2021-09-29 | $52.68 | $52.68 | $52.68 | $52.68 | $49.03 | 202 |
| 2021-09-28 | $52.70 | $52.70 | $52.58 | $52.58 | $48.92 | 202 |
| 2021-09-27 | $52.76 | $53.53 | $52.76 | $53.44 | $49.72 | 2,300 |
| 2021-09-24 | $52.59 | $52.59 | $52.59 | $52.59 | $48.94 | 6 |
| 2021-09-23 | $52.58 | $52.58 | $52.58 | $52.58 | $48.93 | 6 |
| 2021-09-22 | $51.78 | $51.78 | $51.78 | $51.78 | $48.18 | 2 |
| 2021-09-21 | $51.03 | $51.03 | $51.03 | $51.03 | $47.48 | 1 |
| 2021-09-20 | $51.13 | $51.13 | $51.13 | $51.13 | $47.58 | 1 |
| 2021-09-17 | $52.19 | $52.19 | $52.19 | $52.19 | $48.57 | 3,790 |
| 2021-09-16 | $51.94 | $51.94 | $51.94 | $51.94 | $48.33 | 25 |
| 2021-09-15 | $51.98 | $51.98 | $51.98 | $51.98 | $48.37 | 25 |
| 2021-09-14 | $51.47 | $51.56 | $51.47 | $51.56 | $47.98 | 250 |
| 2021-09-13 | $52.03 | $52.26 | $51.68 | $52.26 | $48.63 | 1,681 |
| 2021-09-10 | $51.89 | $51.89 | $51.89 | $51.89 | $48.29 | 0 |
| 2021-09-09 | $52.52 | $52.52 | $52.52 | $52.52 | $48.87 | 3 |
| 2021-09-08 | $52.59 | $52.59 | $52.59 | $52.59 | $48.94 | 3 |
| 2021-09-07 | $53.04 | $53.04 | $53.04 | $53.04 | $49.35 | 5 |
| 2021-09-03 | $53.51 | $53.51 | $53.51 | $53.51 | $49.79 | 0 |
| 2021-09-02 | $53.91 | $53.91 | $53.91 | $53.91 | $50.16 | 8 |
| 2021-09-01 | $53.66 | $53.66 | $53.66 | $53.66 | $49.93 | 8 |
| 2021-08-31 | $53.45 | $53.45 | $53.45 | $53.45 | $49.74 | 182 |
| 2021-08-30 | $53.42 | $53.42 | $53.42 | $53.42 | $49.71 | 182 |
| 2021-08-27 | $53.68 | $53.68 | $53.68 | $53.68 | $49.95 | 2 |
| 2021-08-26 | $52.25 | $52.25 | $52.25 | $52.25 | $48.62 | 1 |
| 2021-08-25 | $52.86 | $52.86 | $52.86 | $52.86 | $49.19 | 1 |
| 2021-08-24 | $52.68 | $52.68 | $52.68 | $52.68 | $49.02 | 2 |
| 2021-08-23 | $52.36 | $52.36 | $52.36 | $52.36 | $48.72 | 2 |
| 2021-08-20 | $51.63 | $51.63 | $51.63 | $51.63 | $48.04 | 2 |
| 2021-08-19 | $50.83 | $50.83 | $50.83 | $50.83 | $47.30 | 2 |
| 2021-08-18 | $51.41 | $51.41 | $51.41 | $51.41 | $47.84 | 1 |
| 2021-08-17 | $51.81 | $51.81 | $51.81 | $51.81 | $48.21 | 0 |
| 2021-08-16 | $52.56 | $52.56 | $52.56 | $52.56 | $48.91 | 2 |
| 2021-08-13 | $52.84 | $52.84 | $52.84 | $52.84 | $49.17 | 2 |
| 2021-08-12 | $53.25 | $53.25 | $53.25 | $53.25 | $49.55 | 0 |
| 2021-08-11 | $53.46 | $53.46 | $53.46 | $53.46 | $49.74 | 2 |
| 2021-08-10 | $53.22 | $53.22 | $53.22 | $53.22 | $49.52 | 2 |
| 2021-08-09 | $52.86 | $52.86 | $52.86 | $52.86 | $49.19 | 1 |
| 2021-08-06 | $53.22 | $53.22 | $53.22 | $53.22 | $49.52 | 1 |
| 2021-08-05 | $52.77 | $52.77 | $52.77 | $52.77 | $49.11 | 6 |
| 2021-08-04 | $52.08 | $52.08 | $52.08 | $52.08 | $48.46 | 0 |
| 2021-08-03 | $52.85 | $52.85 | $52.85 | $52.85 | $49.18 | 3 |
| 2021-08-02 | $52.47 | $52.47 | $52.47 | $52.47 | $48.83 | 3 |
| 2021-07-30 | $52.64 | $52.64 | $52.64 | $52.64 | $48.98 | 2 |
| 2021-07-29 | $52.92 | $52.92 | $52.92 | $52.92 | $49.24 | 103 |
| 2021-07-28 | $52.31 | $52.31 | $52.31 | $52.31 | $48.68 | 2 |
| 2021-07-27 | $51.82 | $51.82 | $51.82 | $51.82 | $48.22 | 6 |
| 2021-07-26 | $52.34 | $52.34 | $52.34 | $52.34 | $48.71 | 4 |
| 2021-07-23 | $51.91 | $51.91 | $51.91 | $51.91 | $48.31 | 4 |
| 2021-07-22 | $51.55 | $51.55 | $51.55 | $51.55 | $47.97 | 5 |
| 2021-07-21 | $52.44 | $52.44 | $52.44 | $52.44 | $48.79 | 6 |
| 2021-07-20 | $51.61 | $51.61 | $51.61 | $51.61 | $48.03 | 6 |
| 2021-07-19 | $50.52 | $50.52 | $49.86 | $50.15 | $46.67 | 900 |
| 2021-07-16 | $51.12 | $51.12 | $51.12 | $51.12 | $47.57 | 1 |
| 2021-07-15 | $51.72 | $51.72 | $51.72 | $51.72 | $48.13 | 1 |
| 2021-07-14 | $52.05 | $52.05 | $52.05 | $52.05 | $48.44 | 5 |
| 2021-07-13 | $52.66 | $52.66 | $52.66 | $52.66 | $49.00 | 0 |
| 2021-07-12 | $53.64 | $53.64 | $53.64 | $53.64 | $49.92 | 200 |
| 2021-07-09 | $53.40 | $53.40 | $53.40 | $53.40 | $49.69 | 200 |
| 2021-07-08 | $52.21 | $52.21 | $52.21 | $52.21 | $48.59 | 1 |
| 2021-07-07 | $52.92 | $52.92 | $52.92 | $52.92 | $49.25 | 3 |
| 2021-07-06 | $53.31 | $53.31 | $53.31 | $53.31 | $49.61 | 96 |
| 2021-07-02 | $54.01 | $54.01 | $54.01 | $54.01 | $50.26 | 1 |
| 2021-07-01 | $54.53 | $54.53 | $54.53 | $54.53 | $50.75 | 4 |
| 2021-06-30 | $54.15 | $54.15 | $54.15 | $54.15 | $50.39 | 2 |
| 2021-06-29 | $54.10 | $54.10 | $53.99 | $53.99 | $50.24 | 2,068 |
| 2021-06-28 | $54.46 | $54.52 | $54.24 | $54.24 | $50.48 | 905 |
| 2021-06-25 | $54.76 | $54.76 | $54.76 | $54.76 | $50.96 | 102 |
| 2021-06-24 | $54.67 | $54.67 | $54.67 | $54.67 | $50.87 | 791 |
| 2021-06-23 | $53.94 | $53.94 | $53.94 | $53.94 | $50.19 | 2 |
| 2021-06-22 | $53.84 | $53.84 | $53.84 | $53.84 | $50.10 | 147 |
| 2021-06-21 | $53.66 | $53.66 | $53.66 | $53.66 | $49.94 | 23,320 |
| 2021-06-18 | $52.62 | $52.62 | $52.62 | $52.62 | $48.97 | 23,320 |
| 2021-06-17 | $53.77 | $53.77 | $53.77 | $53.77 | $50.03 | 3 |
| 2021-06-16 | $54.51 | $54.51 | $54.51 | $54.51 | $50.72 | 68 |
| 2021-06-15 | $54.54 | $54.54 | $54.54 | $54.54 | $50.75 | 6,121 |
| 2021-06-14 | $54.48 | $54.48 | $54.48 | $54.48 | $50.69 | 3,715 |
| 2021-06-11 | $54.69 | $54.74 | $54.69 | $54.74 | $50.94 | 3,715 |
| 2021-06-10 | $54.46 | $54.46 | $54.31 | $54.31 | $50.54 | 2,055 |
| 2021-06-09 | $54.79 | $54.79 | $54.79 | $54.79 | $50.99 | 4 |
| 2021-06-08 | $55.26 | $55.26 | $55.26 | $55.26 | $51.42 | 100 |
| 2021-06-07 | $54.60 | $54.60 | $54.60 | $54.60 | $50.81 | 100 |
| 2021-06-04 | $54.10 | $54.10 | $54.10 | $54.10 | $50.34 | 51 |
| 2021-06-03 | $54.01 | $54.01 | $54.01 | $54.01 | $50.26 | 0 |
| 2021-06-02 | $54.36 | $54.36 | $54.36 | $54.36 | $50.59 | 6,003 |
| 2021-06-01 | $54.13 | $54.47 | $54.13 | $54.45 | $50.67 | 6,003 |
| 2021-05-28 | $53.70 | $53.76 | $53.70 | $53.76 | $50.03 | 1,839 |
| 2021-05-27 | $53.88 | $53.88 | $53.88 | $53.88 | $50.13 | 237 |
| 2021-05-26 | $53.20 | $53.21 | $53.20 | $53.21 | $49.51 | 237 |
| 2021-05-25 | $52.32 | $52.32 | $52.32 | $52.32 | $48.69 | 0 |
| 2021-05-24 | $53.00 | $53.00 | $53.00 | $53.00 | $49.32 | 97 |
| 2021-05-21 | $52.81 | $52.81 | $52.81 | $52.81 | $49.14 | 97 |
| 2021-05-20 | $52.58 | $52.58 | $52.58 | $52.58 | $48.93 | 87 |
| 2021-05-19 | $52.33 | $52.33 | $52.33 | $52.33 | $48.69 | 60 |
| 2021-05-18 | $52.67 | $52.67 | $52.67 | $52.67 | $49.01 | 2 |
| 2021-05-17 | $53.07 | $53.07 | $53.07 | $53.07 | $49.38 | 2 |
| 2021-05-14 | $52.95 | $52.95 | $52.95 | $52.95 | $49.27 | 15 |
| 2021-05-13 | $51.84 | $51.84 | $51.84 | $51.84 | $48.24 | 2,201 |
| 2021-05-12 | $51.62 | $51.63 | $50.64 | $50.66 | $47.15 | 2,201 |
| 2021-05-11 | $52.20 | $52.20 | $52.20 | $52.20 | $48.58 | 60 |
| 2021-05-10 | $52.60 | $52.60 | $52.60 | $52.60 | $48.95 | 99 |
| 2021-05-07 | $53.56 | $53.59 | $53.56 | $53.59 | $49.87 | 953 |
| 2021-05-06 | $52.56 | $53.04 | $52.56 | $53.03 | $49.35 | 324 |
| 2021-05-05 | $52.75 | $52.75 | $52.75 | $52.75 | $49.09 | 1 |
| 2021-05-04 | $52.79 | $52.79 | $52.75 | $52.75 | $49.09 | 383 |
| 2021-05-03 | $53.17 | $53.17 | $53.17 | $53.17 | $49.48 | 2 |
| 2021-04-30 | $52.75 | $52.78 | $52.45 | $52.45 | $48.81 | 1,532 |
| 2021-04-29 | $53.10 | $53.10 | $53.10 | $53.10 | $49.41 | 98 |
| 2021-04-28 | $53.03 | $53.03 | $53.03 | $53.03 | $49.35 | 98 |
| 2021-04-27 | $52.96 | $52.96 | $52.96 | $52.96 | $49.28 | 4 |
| 2021-04-26 | $53.00 | $53.00 | $53.00 | $53.00 | $49.32 | 4 |
| 2021-04-23 | $52.89 | $52.89 | $52.89 | $52.89 | $49.21 | 3 |
| 2021-04-22 | $52.10 | $52.10 | $52.10 | $52.10 | $48.48 | 1 |
| 2021-04-21 | $52.29 | $52.29 | $52.29 | $52.29 | $48.66 | 3 |
| 2021-04-20 | $51.22 | $51.22 | $51.22 | $51.22 | $47.66 | 12 |
| 2021-04-19 | $52.24 | $52.24 | $52.24 | $52.24 | $48.61 | 11 |
| 2021-04-16 | $52.97 | $52.97 | $52.97 | $52.97 | $49.29 | 11 |
| 2021-04-15 | $52.77 | $52.77 | $52.77 | $52.77 | $49.10 | 98 |
| 2021-04-14 | $52.51 | $52.51 | $52.51 | $52.51 | $48.86 | 5 |
| 2021-04-13 | $52.12 | $52.12 | $52.12 | $52.12 | $48.50 | 5 |
| 2021-04-12 | $52.33 | $52.33 | $52.33 | $52.33 | $48.69 | 1,145 |
| 2021-04-09 | $52.06 | $52.32 | $51.98 | $52.32 | $48.69 | 1,145 |
| 2021-04-08 | $52.20 | $52.20 | $52.20 | $52.20 | $48.57 | 61 |
| 2021-04-07 | $51.89 | $51.89 | $51.89 | $51.89 | $48.29 | 218 |
| 2021-04-06 | $52.62 | $52.62 | $52.62 | $52.62 | $48.96 | 70 |
| 2021-04-05 | $53.01 | $53.01 | $53.01 | $53.01 | $49.33 | 281 |
| 2021-04-01 | $52.32 | $52.32 | $52.32 | $52.32 | $48.69 | 73 |
| 2021-03-31 | $51.80 | $51.80 | $51.80 | $51.80 | $48.20 | 1 |
| 2021-03-30 | $51.32 | $51.32 | $51.32 | $51.32 | $47.75 | 2 |
| 2021-03-29 | $52.40 | $52.40 | $50.81 | $50.81 | $47.28 | 302 |
| 2021-03-26 | $51.78 | $51.78 | $51.78 | $51.78 | $48.18 | 101 |
| 2021-03-25 | $50.91 | $50.91 | $50.91 | $50.91 | $47.38 | 12 |
| 2021-03-24 | $49.84 | $49.84 | $49.84 | $49.84 | $46.38 | 7 |
| 2021-03-23 | $50.66 | $50.66 | $50.66 | $50.66 | $47.14 | 9 |
| 2021-03-22 | $52.38 | $52.38 | $52.38 | $52.38 | $48.74 | 9 |
| 2021-03-19 | $52.59 | $53.28 | $52.59 | $53.07 | $49.39 | 723 |
| 2021-03-18 | $52.80 | $52.80 | $52.80 | $52.80 | $49.13 | 19,374 |
| 2021-03-17 | $53.90 | $53.90 | $53.90 | $53.90 | $50.16 | 20 |
| 2021-03-16 | $53.70 | $53.70 | $53.70 | $53.70 | $49.97 | 0 |
| 2021-03-15 | $54.62 | $54.62 | $54.62 | $54.62 | $50.83 | 102 |
| 2021-03-12 | $54.65 | $54.65 | $54.65 | $54.65 | $50.86 | 102 |
| 2021-03-11 | $54.00 | $54.00 | $54.00 | $54.00 | $50.25 | 4 |
| 2021-03-10 | $53.43 | $53.43 | $53.43 | $53.43 | $49.72 | 2 |
| 2021-03-09 | $52.77 | $52.81 | $52.51 | $52.51 | $48.86 | 525 |
| 2021-03-08 | $52.00 | $52.15 | $52.00 | $52.03 | $48.42 | 1,498 |
| 2021-03-05 | $50.73 | $50.73 | $50.73 | $50.73 | $47.20 | 6 |
| 2021-03-04 | $50.52 | $50.52 | $49.53 | $49.53 | $46.09 | 552 |
| 2021-03-03 | $50.73 | $50.73 | $50.73 | $50.73 | $47.21 | 23 |
| 2021-03-02 | $50.64 | $50.64 | $50.64 | $50.64 | $47.12 | 461 |
| 2021-03-01 | $50.37 | $52.20 | $50.37 | $51.97 | $48.36 | 461 |
| 2021-02-26 | $50.37 | $50.37 | $50.03 | $50.03 | $46.56 | 1,016 |
| 2021-02-25 | $50.15 | $50.15 | $50.15 | $50.15 | $46.67 | 40 |
| 2021-02-24 | $51.22 | $51.54 | $51.18 | $51.54 | $47.96 | 1,010 |
| 2021-02-23 | $50.33 | $50.33 | $50.33 | $50.33 | $46.84 | 3 |
| 2021-02-22 | $51.00 | $51.00 | $50.79 | $50.79 | $47.26 | 900 |
| 2021-02-19 | $50.53 | $50.53 | $50.53 | $50.53 | $47.02 | 7 |
| 2021-02-18 | $49.82 | $49.82 | $49.82 | $49.82 | $46.36 | 215 |
| 2021-02-17 | $50.42 | $50.54 | $50.42 | $50.54 | $47.03 | 215 |
| 2021-02-16 | $50.76 | $50.76 | $50.76 | $50.76 | $47.24 | 3 |
| 2021-02-12 | $50.89 | $50.89 | $50.89 | $50.89 | $47.35 | 62 |
| 2021-02-11 | $50.80 | $50.80 | $50.80 | $50.80 | $47.27 | 62 |
| 2021-02-10 | $51.13 | $51.13 | $50.63 | $50.63 | $47.11 | 201 |
| 2021-02-09 | $50.89 | $50.89 | $50.89 | $50.89 | $47.35 | 2 |
| 2021-02-08 | $50.18 | $50.55 | $50.18 | $50.53 | $47.02 | 567 |
| 2021-02-05 | $49.12 | $49.12 | $49.12 | $49.12 | $45.71 | 283 |
| 2021-02-04 | $48.31 | $48.31 | $48.31 | $48.31 | $44.96 | 2 |
| 2021-02-03 | $47.75 | $47.75 | $47.75 | $47.75 | $44.44 | 2 |
| 2021-02-02 | $47.71 | $47.75 | $47.59 | $47.59 | $44.28 | 1,179 |
| 2021-02-01 | $47.99 | $47.99 | $47.99 | $47.99 | $44.66 | 10 |
| 2021-01-29 | $47.66 | $47.66 | $47.66 | $47.66 | $44.35 | 31 |
| 2021-01-28 | $47.92 | $48.12 | $47.65 | $47.68 | $44.37 | 16,604 |
| 2021-01-27 | $49.34 | $49.34 | $49.34 | $49.34 | $45.91 | 2 |
| 2021-01-26 | $48.47 | $48.47 | $48.47 | $48.47 | $45.10 | 1 |
| 2021-01-25 | $48.01 | $48.01 | $48.01 | $48.01 | $44.67 | 31 |
| 2021-01-22 | $47.73 | $47.73 | $47.73 | $47.73 | $44.41 | 52 |
| 2021-01-21 | $47.19 | $47.19 | $47.19 | $47.19 | $43.92 | 7 |
| 2021-01-20 | $47.52 | $47.52 | $47.52 | $47.52 | $44.22 | 3 |
| 2021-01-19 | $47.30 | $47.30 | $47.30 | $47.30 | $44.02 | 200 |
| 2021-01-15 | $46.78 | $46.78 | $46.78 | $46.78 | $43.53 | 20 |
| 2021-01-14 | $47.59 | $47.59 | $47.59 | $47.59 | $44.29 | 201 |
| 2021-01-13 | $46.48 | $46.48 | $46.42 | $46.42 | $43.20 | 413 |
| 2021-01-12 | $46.71 | $46.71 | $46.71 | $46.71 | $43.47 | 91 |
| 2021-01-11 | $45.87 | $45.87 | $45.87 | $45.87 | $42.68 | 91 |
| 2021-01-08 | $45.74 | $45.74 | $45.74 | $45.74 | $42.57 | 6 |
| 2021-01-07 | $46.20 | $46.20 | $46.20 | $46.20 | $43.00 | 3 |
| 2021-01-06 | $45.92 | $45.92 | $45.92 | $45.92 | $42.73 | 101 |
| 2021-01-05 | $44.09 | $44.09 | $44.09 | $44.09 | $41.03 | 264 |
| 2021-01-04 | $42.87 | $43.10 | $42.87 | $43.10 | $40.10 | 264 |
| 2020-12-31 | $43.15 | $43.15 | $43.15 | $43.15 | $40.16 | 6 |
| 2020-12-30 | $43.29 | $43.29 | $43.29 | $43.29 | $40.29 | 72 |
| 2020-12-29 | $43.13 | $43.13 | $43.13 | $43.13 | $40.13 | 101 |
| 2020-12-28 | $43.47 | $43.47 | $43.44 | $43.44 | $40.42 | 104 |
| 2020-12-24 | $43.30 | $43.45 | $43.14 | $43.45 | $40.43 | 6,751 |
| 2020-12-23 | $43.06 | $43.06 | $43.06 | $43.06 | $40.07 | 2 |
| 2020-12-22 | $42.65 | $42.65 | $42.65 | $42.65 | $39.68 | 11 |
| 2020-12-21 | $42.35 | $42.35 | $42.35 | $42.35 | $39.41 | 11 |
| 2020-12-18 | $43.14 | $43.14 | $43.14 | $43.14 | $39.80 | 16 |
| 2020-12-17 | $43.35 | $43.35 | $43.35 | $43.35 | $39.99 | 16 |
| 2020-12-16 | $42.96 | $42.96 | $42.96 | $42.96 | $39.62 | 72 |
| 2020-12-15 | $43.12 | $43.12 | $43.12 | $43.12 | $39.77 | 227 |
| 2020-12-14 | $42.21 | $42.21 | $42.20 | $42.20 | $38.93 | 402 |
| 2020-12-11 | $42.21 | $42.21 | $42.21 | $42.21 | $38.93 | 1 |
| 2020-12-10 | $42.71 | $42.71 | $42.71 | $42.71 | $39.40 | 4 |
| 2020-12-09 | $42.52 | $42.52 | $42.52 | $42.52 | $39.22 | 35 |
| 2020-12-08 | $42.16 | $42.70 | $42.16 | $42.67 | $39.36 | 500 |
| 2020-12-07 | $42.22 | $42.62 | $42.22 | $42.62 | $39.31 | 400 |
| 2020-12-04 | $42.26 | $42.26 | $42.26 | $42.26 | $38.98 | 2 |
| 2020-12-03 | $41.13 | $41.13 | $41.13 | $41.13 | $37.93 | 2 |
| 2020-12-02 | $40.74 | $40.74 | $40.74 | $40.74 | $37.58 | 9 |
| 2020-12-01 | $40.46 | $40.46 | $40.46 | $40.46 | $37.32 | 9 |
| 2020-11-30 | $40.01 | $40.01 | $40.01 | $40.01 | $36.90 | 0 |
| 2020-11-27 | $41.00 | $41.00 | $41.00 | $41.00 | $37.82 | 0 |
| 2020-11-25 | $41.01 | $41.01 | $41.01 | $41.01 | $37.83 | 2 |
| 2020-11-24 | $41.36 | $41.36 | $41.36 | $41.36 | $38.15 | 2 |
| 2020-11-23 | $40.27 | $40.27 | $40.27 | $40.27 | $37.14 | 2 |
| 2020-11-20 | $39.29 | $39.29 | $39.29 | $39.29 | $36.24 | 0 |
| 2020-11-19 | $39.31 | $39.31 | $39.31 | $39.31 | $36.26 | 221 |
| 2020-11-18 | $39.00 | $39.00 | $39.00 | $39.00 | $35.97 | 221 |
| 2020-11-17 | $38.84 | $39.41 | $38.78 | $38.89 | $35.88 | 1,366 |
| 2020-11-16 | $38.95 | $38.95 | $38.95 | $38.95 | $35.93 | 32 |
| 2020-11-13 | $37.80 | $37.80 | $37.80 | $37.80 | $34.86 | 0 |
| 2020-11-12 | $36.91 | $36.91 | $36.91 | $36.91 | $34.05 | 0 |
| 2020-11-11 | $37.39 | $37.39 | $37.39 | $37.39 | $34.49 | 148 |
| 2020-11-10 | $38.04 | $38.04 | $38.03 | $38.03 | $35.08 | 148 |
| 2020-11-09 | $34.36 | $37.86 | $34.36 | $36.60 | $33.76 | 1,423 |
| 2020-11-06 | $35.51 | $35.51 | $35.51 | $35.51 | $32.75 | 16 |
| 2020-11-05 | $35.89 | $35.89 | $35.89 | $35.89 | $33.10 | 3 |
| 2020-11-04 | $34.90 | $34.90 | $34.90 | $34.90 | $32.19 | 80 |
| 2020-11-03 | $35.28 | $35.28 | $35.28 | $35.28 | $32.54 | 2 |
| 2020-11-02 | $33.84 | $34.27 | $33.84 | $34.27 | $31.61 | 852 |
| 2020-10-30 | $33.52 | $33.52 | $33.52 | $33.52 | $30.92 | 2 |
| 2020-10-29 | $34.20 | $34.20 | $34.20 | $34.20 | $31.55 | 0 |
| 2020-10-28 | $33.67 | $33.67 | $33.67 | $33.67 | $31.06 | 0 |
| 2020-10-27 | $34.73 | $34.73 | $34.73 | $34.73 | $32.04 | 0 |
| 2020-10-26 | $35.09 | $35.09 | $35.09 | $35.09 | $32.37 | 0 |
| 2020-10-23 | $35.97 | $35.97 | $35.97 | $35.97 | $33.18 | 0 |
| 2020-10-22 | $35.77 | $35.77 | $35.77 | $35.77 | $32.99 | 0 |
| 2020-10-21 | $35.27 | $35.27 | $35.27 | $35.27 | $32.53 | 24 |
| 2020-10-20 | $35.47 | $35.47 | $35.47 | $35.47 | $32.72 | 24 |
| 2020-10-19 | $35.27 | $35.27 | $35.27 | $35.27 | $32.53 | 4 |
| 2020-10-16 | $35.69 | $35.69 | $35.69 | $35.69 | $32.92 | 3 |
| 2020-10-15 | $35.90 | $35.90 | $35.90 | $35.90 | $33.11 | 60 |
| 2020-10-14 | $35.55 | $35.55 | $35.55 | $35.55 | $32.79 | 3 |
| 2020-10-13 | $35.76 | $35.76 | $35.76 | $35.76 | $32.99 | 2 |
| 2020-10-12 | $36.05 | $36.05 | $36.05 | $36.05 | $33.25 | 2 |
| 2020-10-09 | $35.89 | $35.89 | $35.89 | $35.89 | $33.11 | 3 |
| 2020-10-08 | $35.20 | $35.66 | $35.19 | $35.66 | $32.89 | 1,100 |
| 2020-10-07 | $35.04 | $35.04 | $35.04 | $35.04 | $32.32 | 2 |
| 2020-10-06 | $34.55 | $34.55 | $34.55 | $34.55 | $31.87 | 2 |
| 2020-10-05 | $34.28 | $34.55 | $33.01 | $34.55 | $31.87 | 2,141 |
| 2020-10-02 | $33.86 | $33.86 | $33.86 | $33.86 | $31.24 | 0 |
| 2020-10-01 | $33.43 | $33.43 | $33.43 | $33.43 | $30.84 | 600 |
| 2020-09-30 | $33.20 | $33.20 | $32.75 | $32.97 | $30.41 | 600 |
| 2020-09-29 | $32.88 | $32.88 | $32.88 | $32.88 | $30.33 | 0 |
| 2020-09-28 | $33.01 | $33.01 | $33.01 | $33.01 | $30.45 | 0 |
| 2020-09-25 | $32.10 | $32.10 | $32.10 | $32.10 | $29.61 | 1 |
| 2020-09-24 | $31.80 | $31.80 | $31.80 | $31.80 | $29.33 | 1 |
| 2020-09-23 | $31.80 | $31.80 | $31.80 | $31.80 | $29.34 | 60 |
| 2020-09-22 | $32.76 | $32.76 | $32.76 | $32.76 | $30.22 | 60 |
| 2020-09-21 | $32.60 | $32.60 | $32.60 | $32.60 | $30.07 | 6 |
| 2020-09-18 | $33.77 | $33.77 | $33.77 | $33.77 | $31.15 | 6 |
| 2020-09-17 | $33.82 | $33.82 | $33.82 | $33.82 | $31.20 | 3 |
| 2020-09-16 | $34.10 | $34.10 | $34.10 | $34.10 | $31.46 | 1 |
| 2020-09-15 | $33.82 | $33.82 | $33.82 | $33.82 | $31.19 | 1 |
| 2020-09-14 | $33.82 | $33.82 | $33.82 | $33.82 | $31.20 | 1 |
| 2020-09-11 | $33.18 | $33.18 | $33.18 | $33.18 | $30.61 | 100 |
| 2020-09-10 | $33.49 | $33.49 | $33.49 | $33.49 | $30.89 | 16 |
| 2020-09-09 | $33.79 | $33.79 | $33.79 | $33.79 | $31.17 | 10 |
| 2020-09-08 | $33.48 | $33.48 | $33.48 | $33.48 | $30.88 | 0 |
| 2020-09-04 | $34.18 | $34.18 | $34.18 | $34.18 | $31.53 | 1 |
| 2020-09-03 | $34.35 | $34.35 | $34.35 | $34.35 | $31.69 | 1 |
| 2020-09-02 | $35.33 | $35.33 | $35.33 | $35.33 | $32.58 | 5 |
| 2020-09-01 | $34.79 | $34.79 | $34.79 | $34.79 | $32.09 | 1 |
| 2020-08-31 | $34.46 | $34.46 | $34.46 | $34.46 | $31.79 | 1 |
| 2020-08-28 | $34.91 | $34.91 | $34.91 | $34.91 | $32.20 | 1 |
| 2020-08-27 | $34.60 | $34.60 | $34.60 | $34.60 | $31.92 | 0 |
| 2020-08-26 | $34.57 | $34.57 | $34.57 | $34.57 | $31.89 | 0 |
| 2020-08-25 | $34.86 | $34.86 | $34.86 | $34.86 | $32.16 | 1 |
| 2020-08-24 | $34.76 | $34.76 | $34.76 | $34.76 | $32.06 | 1 |
| 2020-08-21 | $34.20 | $34.20 | $34.20 | $34.20 | $31.55 | 0 |
| 2020-08-20 | $34.51 | $34.51 | $34.51 | $34.51 | $31.83 | 0 |
| 2020-08-19 | $34.76 | $34.76 | $34.76 | $34.76 | $32.07 | 0 |
| 2020-08-18 | $34.68 | $34.68 | $34.68 | $34.68 | $31.99 | 0 |
| 2020-08-17 | $35.12 | $35.12 | $35.12 | $35.12 | $32.40 | 0 |
| 2020-08-14 | $35.08 | $35.08 | $35.08 | $35.08 | $32.36 | 0 |
| 2020-08-13 | $35.08 | $35.08 | $35.08 | $35.08 | $32.36 | 0 |
| 2020-08-12 | $35.27 | $35.27 | $35.27 | $35.27 | $32.54 | 0 |
| 2020-08-11 | $35.20 | $35.20 | $35.20 | $35.20 | $32.47 | 25 |
| 2020-08-10 | $35.25 | $35.25 | $35.25 | $35.25 | $32.51 | 25 |
| 2020-08-07 | $34.47 | $34.81 | $34.47 | $34.81 | $32.11 | 100 |
| 2020-08-06 | $34.21 | $34.21 | $34.21 | $34.21 | $31.56 | 5 |
| 2020-08-05 | $34.34 | $34.34 | $34.34 | $34.34 | $31.67 | 5 |
| 2020-08-04 | $33.65 | $33.65 | $33.65 | $33.65 | $31.04 | 30 |
| 2020-08-03 | $33.27 | $33.73 | $31.90 | $33.40 | $30.81 | 1,225 |
| 2020-07-31 | $32.91 | $32.91 | $32.91 | $32.91 | $30.35 | 0 |
| 2020-07-30 | $33.21 | $33.21 | $33.21 | $33.21 | $30.63 | 820 |
| 2020-07-29 | $33.05 | $33.31 | $32.95 | $33.31 | $30.72 | 820 |
| 2020-07-28 | $32.46 | $32.46 | $32.46 | $32.46 | $29.94 | 0 |
| 2020-07-27 | $32.68 | $32.68 | $32.68 | $32.68 | $30.14 | 100 |
| 2020-07-24 | $32.31 | $32.31 | $32.31 | $32.31 | $29.80 | 0 |
| 2020-07-23 | $32.88 | $32.88 | $32.88 | $32.88 | $30.33 | 0 |
| 2020-07-22 | $32.67 | $32.67 | $32.67 | $32.67 | $30.14 | 0 |
| 2020-07-21 | $32.64 | $32.64 | $32.64 | $32.64 | $30.10 | 0 |
| 2020-07-20 | $31.97 | $31.97 | $31.97 | $31.97 | $29.49 | 100 |
| 2020-07-17 | $32.19 | $32.19 | $32.19 | $32.19 | $29.69 | 1 |
| 2020-07-16 | $32.18 | $32.18 | $32.18 | $32.18 | $29.69 | 0 |
| 2020-07-15 | $32.28 | $32.39 | $32.28 | $32.39 | $29.88 | 100 |
| 2020-07-14 | $31.08 | $31.08 | $31.08 | $31.08 | $28.67 | 0 |
| 2020-07-13 | $30.60 | $30.60 | $30.60 | $30.60 | $28.22 | 10 |
| 2020-07-10 | $30.89 | $30.89 | $30.89 | $30.89 | $28.49 | 16 |
| 2020-07-09 | $30.37 | $30.37 | $30.29 | $30.29 | $27.94 | 384 |
| 2020-07-08 | $30.93 | $30.93 | $30.93 | $30.93 | $28.53 | 0 |
| 2020-07-07 | $30.81 | $30.81 | $30.81 | $30.81 | $28.42 | 0 |
| 2020-07-06 | $31.40 | $31.40 | $31.40 | $31.40 | $28.96 | 0 |
| 2020-07-02 | $30.99 | $30.99 | $30.99 | $30.99 | $28.58 | 3 |
| 2020-07-01 | $30.92 | $30.92 | $30.92 | $30.92 | $28.52 | 0 |
| 2020-06-30 | $31.33 | $31.33 | $31.33 | $31.33 | $28.90 | 0 |
| 2020-06-29 | $30.82 | $30.82 | $30.82 | $30.82 | $28.43 | 3 |
| 2020-06-26 | $29.72 | $29.72 | $29.72 | $29.72 | $27.42 | 3 |
| 2020-06-25 | $30.04 | $30.37 | $30.04 | $30.32 | $27.96 | 631 |
| 2020-06-24 | $30.37 | $30.37 | $30.11 | $30.11 | $27.78 | 430 |
| 2020-06-23 | $31.15 | $31.24 | $31.15 | $31.24 | $28.81 | 501 |
| 2020-06-22 | $31.07 | $31.07 | $31.07 | $31.07 | $28.66 | 0 |
| 2020-06-19 | $31.30 | $31.58 | $30.86 | $30.86 | $28.47 | 600 |
| 2020-06-18 | $31.13 | $31.13 | $31.13 | $31.13 | $28.72 | 7 |
| 2020-06-17 | $31.20 | $31.20 | $31.20 | $31.20 | $28.77 | 20 |
| 2020-06-16 | $31.30 | $31.89 | $31.30 | $31.89 | $29.42 | 200 |
| 2020-06-15 | $31.12 | $31.12 | $31.12 | $31.12 | $28.70 | 0 |
| 2020-06-12 | $29.89 | $30.66 | $29.89 | $30.66 | $28.28 | 206 |
| 2020-06-11 | $32.34 | $32.34 | $29.63 | $29.63 | $27.33 | 205 |
| 2020-06-10 | $32.34 | $32.34 | $32.34 | $32.34 | $29.83 | 0 |
| 2020-06-09 | $33.85 | $33.85 | $33.59 | $33.59 | $30.98 | 122 |
| 2020-06-08 | $35.02 | $35.02 | $35.02 | $35.02 | $32.30 | 7 |
| 2020-06-05 | $32.18 | $33.81 | $32.18 | $33.81 | $31.19 | 299 |
| 2020-06-04 | $32.18 | $32.18 | $32.18 | $32.18 | $29.68 | 104 |
| 2020-06-03 | $31.75 | $31.75 | $31.75 | $31.75 | $29.28 | 21 |
| 2020-06-02 | $30.68 | $30.68 | $30.68 | $30.68 | $28.30 | 0 |
| 2020-06-01 | $30.31 | $30.31 | $30.31 | $30.31 | $27.96 | 0 |
| 2020-05-29 | $29.39 | $29.72 | $29.39 | $29.72 | $27.41 | 381,455 |
Syntax Stratified SmallCap ETF (SSLY) News Headlines
Recent Syntax Stratified SmallCap ETF (SSLY) News
Similar Companies to Syntax Stratified SmallCap ETF (SSLY) 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 | -- | -- | -- |