Syntax Stratified SmallCap ETF (SSLY) Stock

Data as of April 24, 2024

$43.21 ($-1.26) -2.83%

Syntax Stratified SmallCap ETF - Daily Information

Click for more stock information on Syntax Stratified SmallCap ETF.

Daily Information	Data
Date	April 24, 2024
Open	$43.26
Previous Close	$43.21
High	$43.26
Low	$43.21
Adjusted Open	$43.26
Previous Adjusted Close	$43.21
Adjusted High	$43.26
Adjusted Low	$43.21

About Syntax Stratified SmallCap ETF (SSLY)

Syntax Stratified SmallCap

Invest in Syntax Stratified SmallCap ETF (SSLY)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Syntax Stratified SmallCap ETF (SSLY)

Date	Open	High	Low	Close	Adj.Close	Volume
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	--	--	--

Syntax Stratified SmallCap ETF (SSLY) Exchange: NYSE ARCA