Syntax Stratified LargeCap ETF (SSPY) Exchange: NYSE ARCA
Data as of April 19, 2024
$74.74 ($-0.19) -0.25%
Syntax Stratified LargeCap ETF - Daily Information
Click for more stock information on Syntax Stratified LargeCap ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $74.74 |
| Previous Close | $74.74 |
| High | $74.74 |
| Low | $74.74 |
| Adjusted Open | $74.74 |
| Previous Adjusted Close | $74.74 |
| Adjusted High | $74.74 |
| Adjusted Low | $74.74 |
About Syntax Stratified LargeCap ETF (SSPY)
In seeking to track the performance of the Index, the Fund employs a replication strategy, which means that the Fund typically invests in substantially all of the securities represented in the Index in approximately the same proportions as the Index. Under normal market conditions, the Fund generally invests substantially all, and at least 95% of its total assets in the securities comprising the Index. The Fund will provide shareholders with at least 60 days’ notice prior to any material change in this 95% investment policy. In addition, the Fund may invest in cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds. The Index, which was created by Syntax, LLC, an affiliate of the Fund’s investment adviser, is the Stratified WeightTM version of the widely used S&P 500® Index and holds the same constituents as the S&P 500 Index. The S&P 500 Index may include some constituent stocks of companies that may be considered small, medium and large capitalization companies. “Stratified Weight” refers to the weighting methodology of the Index and is the method by which Syntax diversifies its indices by hierarchically grouping and distributing the weight of the Index constituent companies that share “Related Business Risks”. Related Business Risk occurs when two or more companies’ earnings are affected by the same fundamental drivers (e.g. the product/services the company makes/provides, the customers or end users the company sells to, or the inputs that it utilizes to make its product or service). The process of identifying, grouping, and diversifying across related business risk is called stratification. Under normal market conditions, the Index rebalances quarterly, on the third Friday of each quarter-ending month, and will typically include 500 components allocated across eight industry sectors: consumer, energy, financials, food, healthcare, industrials, information, and information tools. The market capitalization of companies in the S&P 500® Index as of December 31, 2019 was between $4.58 billion and $1.29 trillion. Please see the Additional Strategies Information section of the Fund’s prospectus for more information on the methodology of the Syntax Indices.
Invest in Syntax Stratified LargeCap ETF (SSPY)
Historical Stock Data for Syntax Stratified LargeCap ETF (SSPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $74.74 | $74.74 | $74.74 | $74.74 | $74.74 | 16 |
| 2024-03-07 | $74.78 | $74.93 | $74.34 | $74.93 | $74.93 | 12,733 |
| 2024-03-06 | $74.16 | $74.35 | $74.14 | $74.35 | $74.35 | 5,313 |
| 2024-03-05 | $74.10 | $74.14 | $73.92 | $73.92 | $73.92 | 1,711 |
| 2024-03-04 | $74.20 | $74.38 | $74.20 | $74.22 | $74.22 | 6,701 |
| 2024-03-01 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 75 |
| 2024-02-29 | $73.36 | $73.83 | $73.36 | $73.83 | $73.83 | 819 |
| 2024-02-28 | $73.38 | $73.38 | $73.36 | $73.36 | $73.36 | 392 |
| 2024-02-27 | $73.24 | $73.41 | $73.24 | $73.41 | $73.41 | 228 |
| 2024-02-26 | $73.15 | $73.15 | $73.15 | $73.15 | $73.15 | 122 |
| 2024-02-23 | $73.30 | $73.43 | $73.30 | $73.39 | $73.39 | 644 |
| 2024-02-22 | $72.82 | $73.21 | $72.80 | $73.21 | $73.21 | 5,678 |
| 2024-02-21 | $72.42 | $72.42 | $72.42 | $72.42 | $72.42 | 72 |
| 2024-02-20 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 391 |
| 2024-02-16 | $72.42 | $72.42 | $72.42 | $72.42 | $72.42 | 5 |
| 2024-02-15 | $72.69 | $72.76 | $72.69 | $72.74 | $72.74 | 789 |
| 2024-02-14 | $71.73 | $71.92 | $71.73 | $71.92 | $71.92 | 646 |
| 2024-02-13 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 97 |
| 2024-02-12 | $72.53 | $72.53 | $72.53 | $72.53 | $72.53 | 220 |
| 2024-02-09 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 33 |
| 2024-02-08 | $71.98 | $71.98 | $71.98 | $71.98 | $71.98 | 9 |
| 2024-02-07 | $71.86 | $71.86 | $71.81 | $71.81 | $71.81 | 1,528 |
| 2024-02-06 | $71.44 | $71.52 | $71.44 | $71.52 | $71.52 | 385 |
| 2024-02-05 | $71.53 | $71.53 | $70.99 | $71.31 | $71.31 | 3,301 |
| 2024-02-02 | $71.80 | $71.93 | $71.80 | $71.85 | $71.85 | 906 |
| 2024-02-01 | $71.78 | $71.78 | $71.78 | $71.78 | $71.78 | 12 |
| 2024-01-31 | $71.02 | $71.06 | $70.95 | $71.06 | $71.06 | 5,884 |
| 2024-01-30 | $71.93 | $71.93 | $71.89 | $71.89 | $71.89 | 3,194 |
| 2024-01-29 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | 86 |
| 2024-01-26 | $71.31 | $71.31 | $71.31 | $71.31 | $71.31 | 102 |
| 2024-01-25 | $70.91 | $71.18 | $70.91 | $71.18 | $71.18 | 597 |
| 2024-01-24 | $70.53 | $70.53 | $70.53 | $70.53 | $70.53 | 35 |
| 2024-01-23 | $70.82 | $71.00 | $70.82 | $70.84 | $70.84 | 477 |
| 2024-01-22 | $70.88 | $70.88 | $70.74 | $70.74 | $70.74 | 216 |
| 2024-01-19 | $70.31 | $70.40 | $70.31 | $70.40 | $70.40 | 510 |
| 2024-01-18 | $69.91 | $69.91 | $69.91 | $69.91 | $69.91 | 17 |
| 2024-01-17 | $69.63 | $69.63 | $69.63 | $69.63 | $69.63 | 72 |
| 2024-01-16 | $70.18 | $70.18 | $70.07 | $70.13 | $70.13 | 1,094 |
| 2024-01-12 | $70.49 | $70.57 | $70.49 | $70.57 | $70.57 | 9,151 |
| 2024-01-11 | $70.66 | $70.77 | $70.61 | $70.73 | $70.73 | 3,098 |
| 2024-01-10 | $70.87 | $70.87 | $70.87 | $70.87 | $70.87 | 11 |
| 2024-01-09 | $70.66 | $70.87 | $70.66 | $70.82 | $70.82 | 1,207 |
| 2024-01-08 | $71.08 | $71.08 | $71.08 | $71.08 | $71.08 | 26 |
| 2024-01-05 | $70.28 | $70.38 | $70.22 | $70.38 | $70.38 | 346 |
| 2024-01-04 | $70.49 | $70.49 | $70.20 | $70.20 | $70.20 | 3,541 |
| 2024-01-03 | $70.71 | $70.71 | $70.39 | $70.39 | $70.39 | 226 |
| 2024-01-02 | $71.17 | $71.55 | $71.09 | $71.32 | $71.32 | 3,312 |
| 2023-12-29 | $71.06 | $71.15 | $71.06 | $71.15 | $71.15 | 731 |
| 2023-12-28 | $71.34 | $71.43 | $71.33 | $71.38 | $71.38 | 3,115 |
| 2023-12-27 | $71.31 | $71.31 | $71.24 | $71.24 | $71.24 | 9,097 |
| 2023-12-26 | $71.00 | $71.25 | $71.00 | $71.25 | $71.25 | 715 |
| 2023-12-22 | $71.10 | $71.10 | $70.83 | $70.83 | $70.83 | 3,106 |
| 2023-12-21 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 178 |
| 2023-12-20 | $71.05 | $71.09 | $69.91 | $69.91 | $69.91 | 1,165 |
| 2023-12-19 | $70.90 | $71.01 | $70.90 | $71.01 | $71.01 | 1,294 |
| 2023-12-18 | $70.41 | $70.41 | $70.41 | $70.41 | $70.41 | 8 |
| 2023-12-15 | $71.60 | $71.60 | $71.58 | $71.58 | $70.33 | 2,434 |
| 2023-12-14 | $72.00 | $72.00 | $71.97 | $71.97 | $70.71 | 1,162 |
| 2023-12-13 | $71.07 | $71.25 | $71.02 | $71.25 | $70.01 | 2,269 |
| 2023-12-12 | $70.49 | $70.49 | $69.78 | $69.84 | $68.62 | 1,430 |
| 2023-12-11 | $70.05 | $70.05 | $69.72 | $69.74 | $68.52 | 378 |
| 2023-12-08 | $69.65 | $69.65 | $69.03 | $69.15 | $67.94 | 1,150 |
| 2023-12-07 | $69.46 | $69.46 | $68.84 | $68.94 | $67.74 | 704 |
| 2023-12-06 | $69.51 | $69.51 | $68.55 | $68.55 | $67.35 | 1,274 |
| 2023-12-05 | $69.77 | $69.77 | $68.57 | $68.57 | $67.38 | 2,156 |
| 2023-12-04 | $69.18 | $69.18 | $69.06 | $69.17 | $67.96 | 549 |
| 2023-12-01 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 29 |
| 2023-11-30 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 39 |
| 2023-11-29 | $67.62 | $67.62 | $67.62 | $67.62 | $67.62 | 159 |
| 2023-11-28 | $67.47 | $67.47 | $67.47 | $67.47 | $67.47 | 32 |
| 2023-11-27 | $67.45 | $67.52 | $67.44 | $67.49 | $67.49 | 2,103 |
| 2023-11-24 | $67.49 | $67.62 | $67.49 | $67.62 | $67.62 | 988 |
| 2023-11-22 | $67.36 | $67.44 | $67.25 | $67.44 | $67.44 | 3,517 |
| 2023-11-21 | $67.09 | $67.15 | $66.98 | $67.08 | $67.08 | 4,085 |
| 2023-11-20 | $67.01 | $67.34 | $66.90 | $67.25 | $67.25 | 7,991 |
| 2023-11-17 | $66.92 | $66.99 | $66.89 | $66.99 | $66.99 | 4,435 |
| 2023-11-16 | $66.61 | $66.64 | $66.48 | $66.64 | $66.64 | 4,983 |
| 2023-11-15 | $67.02 | $67.42 | $67.02 | $67.02 | $67.02 | 29,078 |
| 2023-11-14 | $66.64 | $66.85 | $66.63 | $66.63 | $66.63 | 4,060 |
| 2023-11-13 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 146 |
| 2023-11-10 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 7 |
| 2023-11-09 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | 3 |
| 2023-11-08 | $64.94 | $64.97 | $64.84 | $64.84 | $64.84 | 3,604 |
| 2023-11-07 | $65.02 | $65.02 | $64.99 | $64.99 | $64.99 | 102 |
| 2023-11-06 | $65.28 | $65.28 | $65.06 | $65.06 | $65.06 | 269 |
| 2023-11-03 | $65.57 | $65.60 | $65.37 | $65.37 | $65.37 | 554 |
| 2023-11-02 | $64.22 | $64.46 | $64.18 | $64.46 | $64.46 | 1,102 |
| 2023-11-01 | $63.18 | $63.18 | $63.18 | $63.18 | $63.18 | 108 |
| 2023-10-31 | $62.98 | $63.00 | $62.95 | $63.00 | $63.00 | 1,130 |
| 2023-10-30 | $62.01 | $62.52 | $62.01 | $62.52 | $62.52 | 2,350 |
| 2023-10-27 | $61.92 | $61.92 | $61.92 | $61.92 | $61.92 | 99 |
| 2023-10-26 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 139 |
| 2023-10-25 | $62.96 | $62.96 | $62.92 | $62.92 | $62.92 | 202 |
| 2023-10-24 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 2 |
| 2023-10-23 | $63.11 | $63.43 | $63.11 | $63.14 | $63.14 | 816 |
| 2023-10-20 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 9 |
| 2023-10-19 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | 41 |
| 2023-10-18 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 53 |
| 2023-10-17 | $65.89 | $65.89 | $65.89 | $65.89 | $65.89 | 17 |
| 2023-10-16 | $65.59 | $65.59 | $65.59 | $65.59 | $65.59 | 4 |
| 2023-10-13 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 135 |
| 2023-10-12 | $65.28 | $65.28 | $64.83 | $64.83 | $64.83 | 605 |
| 2023-10-11 | $65.46 | $65.59 | $65.46 | $65.59 | $65.59 | 418 |
| 2023-10-10 | $65.44 | $65.44 | $65.44 | $65.44 | $65.44 | 105 |
| 2023-10-09 | $64.93 | $64.93 | $64.93 | $64.93 | $64.93 | 78 |
| 2023-10-06 | $63.74 | $64.50 | $63.74 | $64.50 | $64.50 | 172 |
| 2023-10-05 | $64.13 | $64.13 | $64.08 | $64.08 | $64.08 | 228 |
| 2023-10-04 | $63.62 | $64.28 | $63.62 | $64.28 | $64.28 | 1,476 |
| 2023-10-03 | $63.94 | $63.94 | $63.94 | $63.94 | $63.94 | 132 |
| 2023-10-02 | $64.50 | $64.74 | $64.50 | $64.74 | $64.74 | 325 |
| 2023-09-29 | $65.38 | $65.38 | $65.38 | $65.38 | $65.38 | 3 |
| 2023-09-28 | $65.56 | $65.56 | $65.56 | $65.56 | $65.56 | 4 |
| 2023-09-27 | $65.09 | $65.14 | $64.98 | $65.14 | $65.14 | 2,593 |
| 2023-09-26 | $65.21 | $65.21 | $65.21 | $65.21 | $65.21 | 35 |
| 2023-09-25 | $65.95 | $66.11 | $65.95 | $66.08 | $66.08 | 552 |
| 2023-09-22 | $65.98 | $65.98 | $65.98 | $65.98 | $65.98 | 15 |
| 2023-09-21 | $66.57 | $66.57 | $66.23 | $66.23 | $66.23 | 1,037 |
| 2023-09-20 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 2 |
| 2023-09-19 | $67.30 | $67.47 | $67.28 | $67.47 | $67.47 | 354 |
| 2023-09-18 | $67.68 | $67.68 | $67.60 | $67.60 | $67.60 | 904 |
| 2023-09-15 | $67.75 | $67.76 | $67.68 | $67.68 | $67.68 | 3,455 |
| 2023-09-14 | $68.13 | $68.30 | $68.13 | $68.30 | $68.30 | 3,039 |
| 2023-09-13 | $67.60 | $67.63 | $67.56 | $67.56 | $67.56 | 545 |
| 2023-09-12 | $67.78 | $67.78 | $67.78 | $67.78 | $67.78 | 3,902 |
| 2023-09-11 | $67.95 | $67.95 | $67.86 | $67.86 | $67.86 | 302 |
| 2023-09-08 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 52 |
| 2023-09-07 | $67.57 | $67.72 | $67.48 | $67.62 | $67.62 | 795 |
| 2023-09-06 | $67.90 | $67.90 | $67.80 | $67.80 | $67.80 | 156 |
| 2023-09-05 | $68.08 | $68.08 | $68.08 | $68.08 | $68.08 | 68 |
| 2023-09-01 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 3 |
| 2023-08-31 | $68.79 | $68.81 | $68.58 | $68.58 | $68.58 | 4,740 |
| 2023-08-30 | $68.70 | $68.85 | $68.70 | $68.85 | $68.85 | 10,062 |
| 2023-08-29 | $68.53 | $68.53 | $68.53 | $68.53 | $68.53 | 1 |
| 2023-08-28 | $67.81 | $67.81 | $67.81 | $67.81 | $67.81 | 67 |
| 2023-08-25 | $67.35 | $67.35 | $67.35 | $67.35 | $67.35 | 30 |
| 2023-08-24 | $67.04 | $67.04 | $67.04 | $67.04 | $67.04 | 46 |
| 2023-08-23 | $67.20 | $67.64 | $67.19 | $67.60 | $67.60 | 5,800 |
| 2023-08-22 | $67.28 | $67.28 | $67.13 | $67.17 | $67.17 | 875 |
| 2023-08-21 | $67.50 | $67.50 | $67.01 | $67.44 | $67.44 | 4,013 |
| 2023-08-18 | $67.38 | $67.38 | $67.38 | $67.38 | $67.38 | 14 |
| 2023-08-17 | $67.34 | $67.34 | $67.34 | $67.34 | $67.34 | 52 |
| 2023-08-16 | $67.89 | $67.89 | $67.89 | $67.89 | $67.89 | 2 |
| 2023-08-15 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 66 |
| 2023-08-14 | $69.17 | $69.17 | $69.17 | $69.17 | $69.17 | 7 |
| 2023-08-11 | $69.20 | $69.20 | $69.17 | $69.17 | $69.17 | 2,356 |
| 2023-08-10 | $69.90 | $69.90 | $69.17 | $69.17 | $69.17 | 525 |
| 2023-08-09 | $69.28 | $69.28 | $69.28 | $69.28 | $69.28 | 4 |
| 2023-08-08 | $69.03 | $69.44 | $69.03 | $69.44 | $69.44 | 3,493 |
| 2023-08-07 | $69.66 | $69.66 | $69.66 | $69.66 | $69.66 | 23 |
| 2023-08-04 | $69.61 | $69.61 | $69.06 | $69.06 | $69.06 | 385 |
| 2023-08-03 | $69.51 | $69.60 | $69.51 | $69.53 | $69.53 | 430 |
| 2023-08-02 | $69.69 | $69.71 | $69.69 | $69.71 | $69.71 | 157 |
| 2023-08-01 | $70.33 | $70.33 | $70.32 | $70.32 | $70.32 | 634 |
| 2023-07-31 | $70.66 | $70.66 | $70.50 | $70.50 | $70.50 | 228 |
| 2023-07-28 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 72 |
| 2023-07-27 | $70.40 | $70.40 | $69.97 | $69.97 | $69.97 | 1,058 |
| 2023-07-26 | $70.44 | $70.44 | $70.44 | $70.44 | $70.44 | 115 |
| 2023-07-25 | $70.50 | $70.50 | $70.40 | $70.40 | $70.40 | 151 |
| 2023-07-24 | $70.40 | $70.40 | $70.23 | $70.33 | $70.33 | 363 |
| 2023-07-21 | $70.31 | $70.31 | $70.15 | $70.15 | $70.15 | 456 |
| 2023-07-20 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 67 |
| 2023-07-19 | $70.11 | $70.11 | $70.09 | $70.09 | $70.09 | 540 |
| 2023-07-18 | $69.68 | $69.69 | $69.68 | $69.69 | $69.69 | 252 |
| 2023-07-17 | $69.32 | $69.32 | $69.32 | $69.32 | $69.32 | 7 |
| 2023-07-14 | $69.27 | $69.27 | $69.12 | $69.12 | $69.12 | 415 |
| 2023-07-13 | $69.58 | $69.58 | $69.58 | $69.58 | $69.58 | 6 |
| 2023-07-12 | $69.23 | $69.35 | $69.23 | $69.25 | $69.25 | 800 |
| 2023-07-11 | $68.57 | $68.95 | $68.56 | $68.95 | $68.95 | 2,619 |
| 2023-07-10 | $68.14 | $68.15 | $68.14 | $68.15 | $68.15 | 286 |
| 2023-07-07 | $67.63 | $67.63 | $67.63 | $67.63 | $67.63 | 42 |
| 2023-07-06 | $67.44 | $67.56 | $67.09 | $67.56 | $67.56 | 1,286 |
| 2023-07-05 | $68.07 | $68.08 | $68.07 | $68.08 | $68.08 | 374 |
| 2023-07-03 | $67.38 | $68.37 | $67.38 | $68.37 | $68.37 | 702 |
| 2023-06-30 | $67.91 | $68.20 | $67.90 | $68.20 | $68.20 | 5,010 |
| 2023-06-29 | $67.36 | $67.47 | $67.32 | $67.47 | $67.47 | 7,809 |
| 2023-06-28 | $67.00 | $67.08 | $66.91 | $66.99 | $66.99 | 10,204 |
| 2023-06-27 | $66.89 | $67.22 | $66.89 | $67.22 | $67.22 | 5,706 |
| 2023-06-26 | $66.22 | $66.60 | $66.22 | $66.44 | $66.44 | 4,762 |
| 2023-06-23 | $66.33 | $66.33 | $66.13 | $66.13 | $66.13 | 2,486 |
| 2023-06-22 | $66.61 | $66.61 | $66.61 | $66.61 | $66.61 | 152 |
| 2023-06-21 | $66.85 | $66.97 | $66.83 | $66.83 | $66.83 | 2,475 |
| 2023-06-20 | $66.91 | $66.91 | $66.91 | $66.91 | $66.91 | 9 |
| 2023-06-16 | $67.90 | $67.90 | $67.49 | $67.49 | $67.49 | 3,670 |
| 2023-06-15 | $67.36 | $67.60 | $67.33 | $67.60 | $67.60 | 446 |
| 2023-06-14 | $66.81 | $66.84 | $66.81 | $66.84 | $66.84 | 226 |
| 2023-06-13 | $67.11 | $67.16 | $67.04 | $67.04 | $67.04 | 305 |
| 2023-06-12 | $66.44 | $66.44 | $66.44 | $66.44 | $66.44 | 210 |
| 2023-06-09 | $66.21 | $66.21 | $65.92 | $66.00 | $66.00 | 10,498 |
| 2023-06-08 | $66.07 | $66.07 | $66.07 | $66.07 | $66.07 | 2 |
| 2023-06-07 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 16 |
| 2023-06-06 | $65.60 | $65.64 | $65.52 | $65.62 | $65.62 | 1,469 |
| 2023-06-05 | $65.30 | $65.30 | $65.28 | $65.28 | $65.28 | 128 |
| 2023-06-02 | $65.46 | $65.46 | $65.46 | $65.46 | $65.46 | 194 |
| 2023-06-01 | $64.12 | $64.12 | $64.12 | $64.12 | $64.12 | 31 |
| 2023-05-31 | $63.55 | $63.66 | $63.55 | $63.66 | $63.66 | 285 |
| 2023-05-30 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 19 |
| 2023-05-26 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | 2 |
| 2023-05-25 | $63.69 | $63.78 | $63.69 | $63.78 | $63.78 | 106 |
| 2023-05-24 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 18 |
| 2023-05-23 | $64.88 | $64.88 | $64.39 | $64.39 | $64.39 | 154 |
| 2023-05-22 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 354 |
| 2023-05-19 | $64.98 | $64.98 | $64.98 | $64.98 | $64.98 | 3 |
| 2023-05-18 | $65.12 | $65.12 | $65.12 | $65.12 | $65.12 | 6 |
| 2023-05-17 | $64.57 | $64.57 | $64.57 | $64.57 | $64.57 | 133 |
| 2023-05-16 | $64.14 | $64.14 | $63.81 | $63.81 | $63.81 | 1,535 |
| 2023-05-15 | $64.61 | $64.61 | $64.61 | $64.61 | $64.61 | 4 |
| 2023-05-12 | $63.97 | $64.31 | $63.97 | $64.31 | $64.31 | 9,621 |
| 2023-05-11 | $64.24 | $64.24 | $64.24 | $64.24 | $64.24 | 14 |
| 2023-05-10 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 14 |
| 2023-05-09 | $64.45 | $64.51 | $64.45 | $64.51 | $64.51 | 413 |
| 2023-05-08 | $64.79 | $64.79 | $64.74 | $64.74 | $64.74 | 173 |
| 2023-05-05 | $64.59 | $64.86 | $64.59 | $64.86 | $64.86 | 156 |
| 2023-05-04 | $63.87 | $63.87 | $63.87 | $63.87 | $63.87 | 13 |
| 2023-05-03 | $65.04 | $65.04 | $64.52 | $64.52 | $64.52 | 171 |
| 2023-05-02 | $65.10 | $65.10 | $65.01 | $65.01 | $65.01 | 696 |
| 2023-05-01 | $65.92 | $65.92 | $65.92 | $65.92 | $65.92 | 122 |
| 2023-04-28 | $65.90 | $65.94 | $65.90 | $65.94 | $65.94 | 585 |
| 2023-04-27 | $64.83 | $65.31 | $64.83 | $65.31 | $65.31 | 318 |
| 2023-04-26 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | 2 |
| 2023-04-25 | $65.48 | $65.48 | $64.87 | $64.87 | $64.87 | 852 |
| 2023-04-24 | $65.84 | $65.90 | $65.84 | $65.90 | $65.90 | 214 |
| 2023-04-21 | $65.74 | $65.74 | $65.74 | $65.74 | $65.74 | 2 |
| 2023-04-20 | $65.91 | $65.95 | $65.69 | $65.69 | $65.69 | 356 |
| 2023-04-19 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 80 |
| 2023-04-18 | $66.16 | $66.16 | $66.16 | $66.16 | $66.16 | 180 |
| 2023-04-17 | $66.05 | $66.05 | $66.05 | $66.05 | $66.05 | 0 |
| 2023-04-14 | $66.22 | $66.22 | $65.69 | $65.69 | $65.69 | 321 |
| 2023-04-13 | $65.85 | $66.20 | $65.85 | $66.01 | $66.01 | 6,202 |
| 2023-04-12 | $65.92 | $65.92 | $65.44 | $65.44 | $65.44 | 531 |
| 2023-04-11 | $65.75 | $65.95 | $65.75 | $65.88 | $65.88 | 3,165 |
| 2023-04-10 | $65.25 | $65.47 | $65.25 | $65.47 | $65.47 | 704 |
| 2023-04-06 | $64.96 | $65.16 | $64.87 | $65.10 | $65.10 | 36,584 |
| 2023-04-05 | $64.96 | $65.13 | $64.96 | $65.13 | $65.13 | 1,569 |
| 2023-04-04 | $65.17 | $65.17 | $65.17 | $65.17 | $65.17 | 242 |
| 2023-04-03 | $65.49 | $65.81 | $65.48 | $65.81 | $65.81 | 561 |
| 2023-03-31 | $65.32 | $65.64 | $65.32 | $65.64 | $65.64 | 1,573 |
| 2023-03-30 | $64.48 | $64.71 | $64.48 | $64.71 | $64.71 | 528 |
| 2023-03-29 | $64.22 | $64.42 | $64.22 | $64.41 | $64.41 | 1,865 |
| 2023-03-28 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 3 |
| 2023-03-27 | $63.50 | $63.50 | $63.44 | $63.44 | $63.44 | 649 |
| 2023-03-24 | $62.50 | $62.91 | $62.50 | $62.91 | $62.91 | 1,674 |
| 2023-03-23 | $63.03 | $63.21 | $62.50 | $62.57 | $62.57 | 3,734 |
| 2023-03-22 | $64.03 | $64.03 | $62.79 | $62.79 | $62.79 | 502 |
| 2023-03-21 | $63.93 | $64.00 | $63.69 | $63.99 | $63.99 | 2,555 |
| 2023-03-20 | $63.21 | $63.21 | $63.21 | $63.21 | $63.21 | 170 |
| 2023-03-17 | $62.44 | $62.44 | $62.44 | $62.44 | $62.44 | 3,199 |
| 2023-03-16 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 30 |
| 2023-03-15 | $62.47 | $62.49 | $62.47 | $62.49 | $62.49 | 213 |
| 2023-03-14 | $63.34 | $63.34 | $63.34 | $63.34 | $63.34 | 235 |
| 2023-03-13 | $62.49 | $63.00 | $62.49 | $62.70 | $62.70 | 3,839 |
| 2023-03-10 | $63.80 | $63.97 | $63.08 | $63.08 | $63.08 | 1,651 |
| 2023-03-09 | $65.80 | $65.80 | $64.38 | $64.38 | $64.38 | 492 |
| 2023-03-08 | $65.72 | $65.72 | $65.71 | $65.71 | $65.71 | 532 |
| 2023-03-07 | $66.16 | $66.16 | $65.60 | $65.60 | $65.60 | 639 |
| 2023-03-06 | $67.10 | $67.10 | $66.58 | $66.60 | $66.60 | 474 |
| 2023-03-03 | $66.38 | $66.84 | $66.38 | $66.84 | $66.84 | 1,037 |
| 2023-03-02 | $65.47 | $65.99 | $65.47 | $65.99 | $65.99 | 326 |
| 2023-03-01 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 96 |
| 2023-02-28 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 86 |
| 2023-02-27 | $66.10 | $66.10 | $65.88 | $65.88 | $65.88 | 605 |
| 2023-02-24 | $65.83 | $65.83 | $65.83 | $65.83 | $65.83 | 82 |
| 2023-02-23 | $66.61 | $66.61 | $66.46 | $66.46 | $66.46 | 177 |
| 2023-02-22 | $66.42 | $66.49 | $66.22 | $66.22 | $66.22 | 405 |
| 2023-02-21 | $66.36 | $66.36 | $66.36 | $66.36 | $66.36 | 126 |
| 2023-02-17 | $67.50 | $67.64 | $67.50 | $67.64 | $67.64 | 480 |
| 2023-02-16 | $68.31 | $68.31 | $67.83 | $67.83 | $67.83 | 253 |
| 2023-02-15 | $68.21 | $68.54 | $68.18 | $68.54 | $68.54 | 267 |
| 2023-02-14 | $68.41 | $68.50 | $67.80 | $68.38 | $68.38 | 2,940 |
| 2023-02-13 | $68.30 | $68.37 | $68.30 | $68.37 | $68.37 | 483 |
| 2023-02-10 | $67.64 | $67.64 | $67.64 | $67.64 | $67.64 | 32 |
| 2023-02-09 | $67.50 | $67.50 | $67.39 | $67.39 | $67.39 | 1,105 |
| 2023-02-08 | $67.92 | $67.92 | $67.86 | $67.87 | $67.87 | 2,005 |
| 2023-02-07 | $68.63 | $68.63 | $68.62 | $68.62 | $68.62 | 319 |
| 2023-02-06 | $68.00 | $68.00 | $67.90 | $67.93 | $67.93 | 386 |
| 2023-02-03 | $68.56 | $68.56 | $68.42 | $68.42 | $68.42 | 303 |
| 2023-02-02 | $69.19 | $69.19 | $69.19 | $69.19 | $69.19 | 94 |
| 2023-02-01 | $68.22 | $68.63 | $68.22 | $68.63 | $68.63 | 674 |
| 2023-01-31 | $67.41 | $67.99 | $67.37 | $67.99 | $67.99 | 2,265 |
| 2023-01-30 | $67.45 | $67.45 | $66.98 | $66.98 | $66.98 | 506 |
| 2023-01-27 | $67.75 | $67.75 | $67.68 | $67.68 | $67.68 | 337 |
| 2023-01-26 | $67.24 | $67.66 | $67.24 | $67.66 | $67.66 | 2,400 |
| 2023-01-25 | $66.33 | $67.08 | $66.33 | $67.08 | $67.08 | 369 |
| 2023-01-24 | $66.97 | $66.97 | $66.97 | $66.97 | $66.97 | 6 |
| 2023-01-23 | $67.28 | $67.28 | $67.06 | $67.06 | $67.06 | 261 |
| 2023-01-20 | $65.63 | $66.23 | $65.60 | $66.23 | $66.23 | 813 |
| 2023-01-19 | $65.05 | $65.12 | $65.05 | $65.12 | $65.12 | 713 |
| 2023-01-18 | $67.05 | $67.05 | $65.74 | $65.74 | $65.74 | 842 |
| 2023-01-17 | $67.26 | $67.26 | $66.80 | $66.80 | $66.80 | 714 |
| 2023-01-13 | $66.92 | $66.92 | $66.92 | $66.92 | $66.92 | 41 |
| 2023-01-12 | $66.55 | $66.88 | $66.55 | $66.72 | $66.72 | 1,605 |
| 2023-01-11 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 105 |
| 2023-01-10 | $65.64 | $65.83 | $65.64 | $65.83 | $65.83 | 1,502 |
| 2023-01-09 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 29 |
| 2023-01-06 | $65.57 | $65.57 | $65.45 | $65.45 | $65.45 | 137 |
| 2023-01-05 | $64.19 | $64.19 | $63.95 | $63.95 | $63.95 | 1,069 |
| 2023-01-04 | $64.64 | $64.73 | $64.33 | $64.43 | $64.43 | 4,207 |
| 2023-01-03 | $63.36 | $63.61 | $63.16 | $63.61 | $63.61 | 1,400 |
| 2022-12-30 | $63.68 | $63.68 | $63.68 | $63.68 | $63.68 | 6 |
| 2022-12-29 | $63.94 | $63.94 | $63.94 | $63.94 | $63.94 | 157 |
| 2022-12-28 | $63.85 | $63.85 | $62.90 | $62.90 | $62.90 | 2,401 |
| 2022-12-27 | $63.65 | $63.75 | $63.50 | $63.75 | $63.75 | 1,249 |
| 2022-12-23 | $63.18 | $63.75 | $63.18 | $63.73 | $63.73 | 7,341 |
| 2022-12-22 | $62.84 | $63.26 | $62.44 | $63.26 | $63.26 | 12,679 |
| 2022-12-21 | $63.62 | $64.11 | $63.62 | $63.99 | $63.99 | 5,729 |
| 2022-12-20 | $63.21 | $63.21 | $63.19 | $63.19 | $63.19 | 249 |
| 2022-12-19 | $62.86 | $63.00 | $62.86 | $63.00 | $63.00 | 1,300 |
| 2022-12-16 | $64.71 | $64.71 | $64.66 | $64.66 | $63.57 | 2,245 |
| 2022-12-15 | $65.27 | $65.27 | $65.27 | $65.27 | $64.17 | 95 |
| 2022-12-14 | $67.46 | $67.48 | $66.46 | $66.79 | $65.66 | 3,469 |
| 2022-12-13 | $67.12 | $67.12 | $67.12 | $67.12 | $65.99 | 36 |
| 2022-12-12 | $66.33 | $66.66 | $66.06 | $66.66 | $65.54 | 11,399 |
| 2022-12-09 | $66.24 | $66.24 | $65.73 | $65.73 | $65.73 | 3,021 |
| 2022-12-08 | $66.19 | $66.27 | $66.19 | $66.27 | $66.27 | 118 |
| 2022-12-07 | $66.06 | $66.07 | $65.83 | $65.92 | $65.92 | 796 |
| 2022-12-06 | $66.00 | $66.00 | $65.95 | $65.95 | $65.95 | 640 |
| 2022-12-05 | $67.83 | $67.83 | $66.73 | $66.73 | $66.73 | 407 |
| 2022-12-02 | $67.72 | $67.98 | $67.67 | $67.98 | $67.98 | 353 |
| 2022-12-01 | $68.03 | $68.14 | $68.03 | $68.04 | $68.04 | 558 |
| 2022-11-30 | $67.45 | $67.95 | $67.45 | $67.95 | $67.95 | 260 |
| 2022-11-29 | $66.44 | $66.48 | $66.44 | $66.48 | $66.48 | 161 |
| 2022-11-28 | $66.73 | $66.73 | $66.30 | $66.30 | $66.30 | 100 |
| 2022-11-25 | $67.33 | $67.33 | $67.28 | $67.28 | $67.28 | 110 |
| 2022-11-23 | $67.07 | $67.15 | $67.07 | $67.15 | $67.15 | 228 |
| 2022-11-22 | $66.66 | $66.93 | $66.66 | $66.93 | $66.93 | 102 |
| 2022-11-21 | $65.76 | $66.01 | $65.76 | $65.99 | $65.99 | 1,755 |
| 2022-11-18 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 41 |
| 2022-11-17 | $65.37 | $65.41 | $65.37 | $65.41 | $65.41 | 200 |
| 2022-11-16 | $65.79 | $65.79 | $65.73 | $65.73 | $65.73 | 358 |
| 2022-11-15 | $64.00 | $66.28 | $64.00 | $66.28 | $66.28 | 572 |
| 2022-11-14 | $66.36 | $66.36 | $65.74 | $65.74 | $65.74 | 11,985 |
| 2022-11-11 | $66.03 | $66.37 | $66.03 | $66.37 | $66.37 | 548 |
| 2022-11-10 | $65.17 | $65.75 | $65.14 | $65.75 | $65.75 | 1,262 |
| 2022-11-09 | $63.58 | $63.58 | $62.64 | $62.64 | $62.64 | 1,245 |
| 2022-11-08 | $63.86 | $63.86 | $63.81 | $63.81 | $63.81 | 459 |
| 2022-11-07 | $63.48 | $63.48 | $63.44 | $63.44 | $63.44 | 910 |
| 2022-11-04 | $62.50 | $62.92 | $62.50 | $62.92 | $62.92 | 687 |
| 2022-11-03 | $62.00 | $62.19 | $62.00 | $62.08 | $62.08 | 1,319 |
| 2022-11-02 | $63.52 | $64.00 | $62.41 | $62.41 | $62.41 | 2,150 |
| 2022-11-01 | $63.93 | $63.93 | $63.89 | $63.89 | $63.89 | 638 |
| 2022-10-31 | $63.89 | $63.89 | $63.78 | $63.78 | $63.78 | 1,393 |
| 2022-10-28 | $63.59 | $64.07 | $63.59 | $64.07 | $64.07 | 9,363 |
| 2022-10-27 | $62.96 | $62.96 | $62.68 | $62.68 | $62.68 | 488 |
| 2022-10-26 | $63.32 | $63.39 | $62.69 | $62.69 | $62.69 | 5,313 |
| 2022-10-25 | $62.53 | $62.54 | $62.53 | $62.54 | $62.54 | 116 |
| 2022-10-24 | $61.20 | $61.39 | $61.19 | $61.39 | $61.39 | 2,400 |
| 2022-10-21 | $59.58 | $60.78 | $59.58 | $60.78 | $60.78 | 8,539 |
| 2022-10-20 | $59.59 | $59.62 | $59.32 | $59.52 | $59.52 | 6,312 |
| 2022-10-19 | $60.50 | $60.50 | $59.96 | $60.06 | $60.06 | 6,575 |
| 2022-10-18 | $60.46 | $60.46 | $60.46 | $60.46 | $60.46 | 17 |
| 2022-10-17 | $59.66 | $59.75 | $59.66 | $59.75 | $59.75 | 178 |
| 2022-10-14 | $58.51 | $58.51 | $58.51 | $58.51 | $58.51 | 75 |
| 2022-10-13 | $59.94 | $59.94 | $59.94 | $59.94 | $59.94 | 34,731 |
| 2022-10-12 | $58.52 | $58.52 | $58.52 | $58.52 | $58.52 | 123 |
| 2022-10-11 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 47 |
| 2022-10-10 | $59.00 | $59.00 | $58.96 | $58.96 | $58.96 | 305 |
| 2022-10-07 | $59.23 | $59.23 | $59.23 | $59.23 | $59.23 | 5 |
| 2022-10-06 | $60.66 | $60.73 | $60.66 | $60.73 | $60.73 | 329 |
| 2022-10-05 | $61.65 | $61.65 | $61.32 | $61.32 | $61.32 | 467 |
| 2022-10-04 | $61.37 | $61.47 | $61.30 | $61.47 | $61.47 | 701 |
| 2022-10-03 | $59.48 | $59.48 | $59.48 | $59.48 | $59.48 | 20 |
| 2022-09-30 | $58.62 | $58.62 | $57.86 | $57.86 | $57.86 | 182 |
| 2022-09-29 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 2 |
| 2022-09-28 | $59.29 | $59.85 | $59.29 | $59.85 | $59.85 | 449 |
| 2022-09-27 | $59.10 | $59.11 | $58.12 | $58.40 | $58.40 | 2,772 |
| 2022-09-26 | $59.41 | $59.41 | $58.64 | $58.64 | $58.64 | 13,711 |
| 2022-09-23 | $59.97 | $59.97 | $59.31 | $59.31 | $59.31 | 354 |
| 2022-09-22 | $60.75 | $60.85 | $60.54 | $60.58 | $60.58 | 3,056 |
| 2022-09-21 | $62.51 | $62.51 | $61.37 | $61.37 | $61.37 | 5,901 |
| 2022-09-20 | $62.26 | $62.26 | $62.21 | $62.21 | $62.21 | 175 |
| 2022-09-19 | $63.13 | $63.13 | $63.13 | $63.13 | $63.13 | 87 |
| 2022-09-16 | $62.25 | $62.67 | $62.17 | $62.67 | $62.67 | 2,916 |
| 2022-09-15 | $63.06 | $63.18 | $63.06 | $63.18 | $63.18 | 1,594 |
| 2022-09-14 | $63.72 | $63.72 | $63.61 | $63.61 | $63.61 | 1,493 |
| 2022-09-13 | $63.67 | $63.67 | $63.67 | $63.67 | $63.67 | 17 |
| 2022-09-12 | $66.17 | $66.17 | $66.17 | $66.17 | $66.17 | 133 |
| 2022-09-09 | $65.62 | $65.73 | $65.62 | $65.69 | $65.69 | 2,971 |
| 2022-09-08 | $64.72 | $64.72 | $64.72 | $64.72 | $64.72 | 22 |
| 2022-09-07 | $64.18 | $64.25 | $64.18 | $64.25 | $64.25 | 346 |
| 2022-09-06 | $63.19 | $63.19 | $62.83 | $62.83 | $62.83 | 220 |
| 2022-09-02 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 69 |
| 2022-09-01 | $62.95 | $63.58 | $62.95 | $63.58 | $63.58 | 773 |
| 2022-08-31 | $63.95 | $64.01 | $63.66 | $63.66 | $63.66 | 1,588 |
| 2022-08-30 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 53 |
| 2022-08-29 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 200 |
| 2022-08-26 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 47 |
| 2022-08-25 | $66.74 | $67.07 | $66.74 | $67.07 | $67.07 | 243 |
| 2022-08-24 | $66.23 | $66.23 | $66.23 | $66.23 | $66.23 | 347 |
| 2022-08-23 | $65.75 | $65.87 | $65.75 | $65.87 | $65.87 | 347 |
| 2022-08-22 | $65.94 | $65.94 | $65.94 | $65.94 | $65.94 | 47 |
| 2022-08-19 | $67.37 | $67.37 | $67.37 | $67.37 | $67.37 | 225 |
| 2022-08-18 | $68.01 | $68.24 | $67.97 | $68.14 | $68.14 | 2,051 |
| 2022-08-17 | $67.88 | $67.94 | $67.88 | $67.94 | $67.94 | 366 |
| 2022-08-16 | $68.54 | $68.54 | $68.54 | $68.54 | $68.54 | 170 |
| 2022-08-15 | $67.90 | $68.24 | $67.90 | $68.24 | $68.24 | 2,110 |
| 2022-08-12 | $67.69 | $68.06 | $67.69 | $68.06 | $68.06 | 929 |
| 2022-08-11 | $67.84 | $67.84 | $67.04 | $67.04 | $67.04 | 800 |
| 2022-08-10 | $66.50 | $66.76 | $66.50 | $66.76 | $66.76 | 3,127 |
| 2022-08-09 | $65.43 | $65.43 | $65.42 | $65.42 | $65.42 | 1,008 |
| 2022-08-08 | $65.85 | $65.85 | $65.85 | $65.85 | $65.85 | 98 |
| 2022-08-05 | $65.28 | $65.65 | $65.28 | $65.65 | $65.65 | 3,711 |
| 2022-08-04 | $65.63 | $65.63 | $65.56 | $65.56 | $65.56 | 944 |
| 2022-08-03 | $65.85 | $65.87 | $65.85 | $65.87 | $65.87 | 317 |
| 2022-08-02 | $65.14 | $65.14 | $65.14 | $65.14 | $65.14 | 161 |
| 2022-08-01 | $65.58 | $65.58 | $65.58 | $65.58 | $65.58 | 194 |
| 2022-07-29 | $65.23 | $65.68 | $65.23 | $65.68 | $65.68 | 117 |
| 2022-07-28 | $64.93 | $65.16 | $64.93 | $65.16 | $65.16 | 221 |
| 2022-07-27 | $63.43 | $64.26 | $63.43 | $64.26 | $64.26 | 150 |
| 2022-07-26 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 27 |
| 2022-07-25 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 102 |
| 2022-07-22 | $63.82 | $63.82 | $63.30 | $63.30 | $63.30 | 102 |
| 2022-07-21 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 19 |
| 2022-07-20 | $63.37 | $63.37 | $63.37 | $63.37 | $63.37 | 12 |
| 2022-07-19 | $62.50 | $63.06 | $62.50 | $63.06 | $63.06 | 411 |
| 2022-07-18 | $62.00 | $62.00 | $61.18 | $61.37 | $61.37 | 726 |
| 2022-07-15 | $61.47 | $61.60 | $61.47 | $61.60 | $61.60 | 103 |
| 2022-07-14 | $60.61 | $60.61 | $60.61 | $60.61 | $60.61 | 9 |
| 2022-07-13 | $61.30 | $61.30 | $61.09 | $61.09 | $61.09 | 669 |
| 2022-07-12 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 1 |
| 2022-07-11 | $61.51 | $61.51 | $61.51 | $61.51 | $61.51 | 3 |
| 2022-07-08 | $62.18 | $62.18 | $62.18 | $62.18 | $62.18 | 41 |
| 2022-07-07 | $62.16 | $62.34 | $62.16 | $62.34 | $62.34 | 503 |
| 2022-07-06 | $61.36 | $61.36 | $61.36 | $61.36 | $61.36 | 2 |
| 2022-07-05 | $60.36 | $61.32 | $60.36 | $61.32 | $61.32 | 1,901 |
| 2022-07-01 | $60.62 | $61.50 | $60.62 | $61.50 | $61.50 | 6,732 |
| 2022-06-30 | $60.63 | $60.63 | $60.63 | $60.63 | $60.63 | 61 |
| 2022-06-29 | $61.10 | $61.22 | $61.07 | $61.22 | $61.22 | 1,394 |
| 2022-06-28 | $63.01 | $63.01 | $61.54 | $61.54 | $61.54 | 2,810 |
| 2022-06-27 | $62.50 | $62.77 | $62.46 | $62.46 | $62.46 | 1,042 |
| 2022-06-24 | $62.21 | $62.44 | $62.21 | $62.44 | $62.44 | 3,252 |
| 2022-06-23 | $60.34 | $60.69 | $60.34 | $60.69 | $60.69 | 465 |
| 2022-06-22 | $60.41 | $60.53 | $60.26 | $60.33 | $60.33 | 1,223 |
| 2022-06-21 | $60.33 | $60.46 | $60.22 | $60.36 | $60.36 | 62,537 |
| 2022-06-17 | $59.03 | $59.80 | $59.03 | $59.80 | $59.80 | 145,815 |
| 2022-06-16 | $60.00 | $60.00 | $58.88 | $58.93 | $58.93 | 5,255 |
| 2022-06-15 | $61.27 | $61.28 | $61.16 | $61.16 | $61.16 | 2,478 |
| 2022-06-14 | $60.70 | $60.70 | $60.41 | $60.57 | $60.57 | 3,702 |
| 2022-06-13 | $60.84 | $60.84 | $60.84 | $60.84 | $60.84 | 150 |
| 2022-06-10 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 217 |
| 2022-06-09 | $65.94 | $65.94 | $65.07 | $65.07 | $65.07 | 358 |
| 2022-06-08 | $66.42 | $66.43 | $65.00 | $66.38 | $66.38 | 23,511 |
| 2022-06-07 | $67.29 | $67.29 | $67.29 | $67.29 | $67.29 | 54 |
| 2022-06-06 | $66.75 | $66.84 | $66.63 | $66.63 | $66.63 | 703 |
| 2022-06-03 | $66.58 | $66.58 | $66.45 | $66.45 | $66.45 | 564 |
| 2022-06-02 | $66.87 | $67.12 | $66.86 | $67.12 | $67.12 | 1,725 |
| 2022-06-01 | $66.50 | $66.50 | $66.16 | $66.16 | $66.16 | 208 |
| 2022-05-31 | $66.41 | $66.66 | $66.39 | $66.66 | $66.66 | 8,432 |
| 2022-05-27 | $66.98 | $67.24 | $66.98 | $67.24 | $67.24 | 124 |
| 2022-05-26 | $65.89 | $65.89 | $65.89 | $65.89 | $65.89 | 54 |
| 2022-05-25 | $64.22 | $64.55 | $64.14 | $64.55 | $64.55 | 913 |
| 2022-05-24 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 42 |
| 2022-05-23 | $63.51 | $64.20 | $63.51 | $63.98 | $63.98 | 1,892 |
| 2022-05-20 | $62.50 | $63.11 | $61.95 | $63.11 | $63.11 | 3,122 |
| 2022-05-19 | $63.19 | $63.19 | $63.19 | $63.19 | $63.19 | 239 |
| 2022-05-18 | $63.98 | $63.99 | $63.27 | $63.27 | $63.27 | 7,256 |
| 2022-05-17 | $65.78 | $65.88 | $65.78 | $65.88 | $65.88 | 240 |
| 2022-05-16 | $64.71 | $64.71 | $64.71 | $64.71 | $64.71 | 91 |
| 2022-05-13 | $64.87 | $64.87 | $64.85 | $64.85 | $64.85 | 478 |
| 2022-05-12 | $62.80 | $63.37 | $62.80 | $63.37 | $63.37 | 768 |
| 2022-05-11 | $64.02 | $65.00 | $63.23 | $63.23 | $63.23 | 2,476 |
| 2022-05-10 | $63.81 | $64.50 | $63.57 | $64.09 | $64.09 | 4,716 |
| 2022-05-09 | $64.29 | $64.68 | $64.22 | $64.22 | $64.22 | 6,617 |
| 2022-05-06 | $66.20 | $66.31 | $65.86 | $66.01 | $66.01 | 1,118 |
| 2022-05-05 | $66.90 | $66.95 | $66.08 | $66.40 | $66.40 | 8,201 |
| 2022-05-04 | $66.51 | $68.53 | $66.51 | $68.53 | $68.53 | 1,106 |
| 2022-05-03 | $66.94 | $66.94 | $66.71 | $66.71 | $66.71 | 965 |
| 2022-05-02 | $65.84 | $66.15 | $65.84 | $66.15 | $66.15 | 1,588 |
| 2022-04-29 | $65.89 | $65.89 | $65.89 | $65.89 | $65.89 | 26 |
| 2022-04-28 | $67.84 | $67.95 | $67.84 | $67.95 | $67.95 | 757 |
| 2022-04-27 | $67.04 | $67.46 | $66.81 | $66.81 | $66.81 | 6,265 |
| 2022-04-26 | $67.46 | $67.50 | $66.78 | $66.78 | $66.78 | 2,950 |
| 2022-04-25 | $67.35 | $67.79 | $67.35 | $67.79 | $67.79 | 1,042 |
| 2022-04-22 | $69.07 | $69.12 | $68.07 | $68.07 | $68.07 | 10,958 |
| 2022-04-21 | $71.27 | $71.27 | $69.88 | $69.88 | $69.88 | 2,177 |
| 2022-04-20 | $71.00 | $71.15 | $70.93 | $70.93 | $70.93 | 3,519 |
| 2022-04-19 | $70.02 | $70.54 | $70.02 | $70.54 | $70.54 | 1,172 |
| 2022-04-18 | $69.63 | $69.65 | $69.36 | $69.36 | $69.36 | 2,313 |
| 2022-04-14 | $69.86 | $69.91 | $69.65 | $69.65 | $69.65 | 3,694 |
| 2022-04-13 | $69.70 | $69.93 | $69.70 | $69.93 | $69.93 | 200 |
| 2022-04-12 | $69.94 | $69.99 | $69.08 | $69.13 | $69.13 | 1,659 |
| 2022-04-11 | $69.51 | $69.57 | $69.20 | $69.20 | $69.20 | 1,631 |
| 2022-04-08 | $69.57 | $70.15 | $69.57 | $69.87 | $69.87 | 404 |
| 2022-04-07 | $69.41 | $69.77 | $69.40 | $69.77 | $69.77 | 453 |
| 2022-04-06 | $69.52 | $69.52 | $69.30 | $69.43 | $69.43 | 1,200 |
| 2022-04-05 | $69.61 | $69.61 | $69.61 | $69.61 | $69.61 | 43 |
| 2022-04-04 | $70.33 | $70.34 | $70.33 | $70.33 | $70.33 | 458 |
| 2022-04-01 | $70.17 | $70.17 | $70.14 | $70.14 | $70.14 | 5,089 |
| 2022-03-31 | $70.77 | $70.77 | $69.90 | $69.90 | $69.90 | 4,716 |
| 2022-03-30 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 3 |
| 2022-03-29 | $70.63 | $71.15 | $70.62 | $71.15 | $71.15 | 1,271 |
| 2022-03-28 | $69.52 | $70.06 | $69.52 | $70.06 | $70.06 | 4,610 |
| 2022-03-25 | $69.53 | $69.90 | $69.53 | $69.90 | $69.90 | 2,871 |
| 2022-03-24 | $69.22 | $69.45 | $69.22 | $69.45 | $69.45 | 276 |
| 2022-03-23 | $68.69 | $68.69 | $68.69 | $68.69 | $68.69 | 3 |
| 2022-03-22 | $69.27 | $69.56 | $69.27 | $69.46 | $69.46 | 3,181 |
| 2022-03-21 | $69.15 | $69.16 | $68.68 | $69.00 | $69.00 | 5,903 |
| 2022-03-18 | $68.84 | $69.34 | $68.65 | $68.65 | $68.65 | 11,010 |
| 2022-03-17 | $68.60 | $68.66 | $68.60 | $68.66 | $68.66 | 295 |
| 2022-03-16 | $67.83 | $67.83 | $67.83 | $67.83 | $67.83 | 78 |
| 2022-03-15 | $66.53 | $66.85 | $66.53 | $66.85 | $66.85 | 134 |
| 2022-03-14 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 150 |
| 2022-03-11 | $66.76 | $66.76 | $66.43 | $66.43 | $66.43 | 1,138 |
| 2022-03-10 | $67.09 | $67.09 | $67.09 | $67.09 | $67.09 | 88 |
| 2022-03-09 | $67.02 | $67.02 | $67.02 | $67.02 | $67.02 | 67 |
| 2022-03-08 | $66.30 | $66.30 | $65.97 | $65.97 | $65.97 | 242 |
| 2022-03-07 | $67.05 | $67.05 | $66.37 | $66.37 | $66.37 | 739 |
| 2022-03-04 | $68.02 | $68.02 | $68.02 | $68.02 | $68.02 | 428 |
| 2022-03-03 | $68.30 | $68.30 | $68.30 | $68.30 | $68.30 | 1,754 |
| 2022-03-02 | $67.76 | $68.34 | $67.76 | $68.34 | $68.34 | 984 |
| 2022-03-01 | $67.20 | $67.20 | $66.63 | $66.93 | $66.93 | 2,944 |
| 2022-02-28 | $67.44 | $68.06 | $67.44 | $68.04 | $68.04 | 752 |
| 2022-02-25 | $68.17 | $68.30 | $68.17 | $68.30 | $68.30 | 177 |
| 2022-02-24 | $64.85 | $66.53 | $64.85 | $66.53 | $66.53 | 12,976 |
| 2022-02-23 | $66.57 | $66.57 | $65.97 | $65.98 | $65.98 | 10,312 |
| 2022-02-22 | $66.90 | $67.46 | $66.67 | $66.90 | $66.90 | 3,575 |
| 2022-02-18 | $68.05 | $68.05 | $67.65 | $67.65 | $67.65 | 966 |
| 2022-02-17 | $67.93 | $67.93 | $67.93 | $67.93 | $67.93 | 130 |
| 2022-02-16 | $68.47 | $68.99 | $68.47 | $68.99 | $68.99 | 1,901 |
| 2022-02-15 | $68.24 | $68.79 | $68.24 | $68.79 | $68.79 | 1,640 |
| 2022-02-14 | $68.24 | $68.24 | $67.71 | $67.91 | $67.91 | 3,830 |
| 2022-02-11 | $69.30 | $69.30 | $68.45 | $68.50 | $68.50 | 8,677 |
| 2022-02-10 | $69.58 | $70.26 | $69.20 | $69.20 | $69.20 | 8,350 |
| 2022-02-09 | $70.09 | $70.21 | $70.03 | $70.19 | $70.19 | 8,991 |
| 2022-02-08 | $68.59 | $69.27 | $68.50 | $69.26 | $69.26 | 18,817 |
| 2022-02-07 | $68.76 | $69.13 | $68.61 | $68.61 | $68.61 | 4,178 |
| 2022-02-04 | $68.25 | $68.66 | $67.87 | $68.56 | $68.56 | 2,498 |
| 2022-02-03 | $69.00 | $69.24 | $68.63 | $68.63 | $68.63 | 12,235 |
| 2022-02-02 | $68.85 | $69.67 | $68.84 | $69.62 | $69.62 | 31,068 |
| 2022-02-01 | $68.43 | $69.00 | $68.43 | $69.00 | $69.00 | 12,300 |
| 2022-01-31 | $67.43 | $68.42 | $67.30 | $68.42 | $68.42 | 6,346 |
| 2022-01-28 | $66.00 | $67.39 | $66.00 | $67.39 | $67.39 | 5,298 |
| 2022-01-27 | $66.68 | $66.74 | $66.20 | $66.48 | $66.48 | 2,274 |
| 2022-01-26 | $67.56 | $67.87 | $66.64 | $66.64 | $66.64 | 3,021 |
| 2022-01-25 | $66.49 | $67.65 | $66.35 | $67.18 | $67.18 | 3,565 |
| 2022-01-24 | $66.25 | $67.78 | $65.48 | $67.78 | $67.78 | 12,221 |
| 2022-01-21 | $67.95 | $68.01 | $67.42 | $67.44 | $67.44 | 5,340 |
| 2022-01-20 | $69.27 | $69.78 | $68.27 | $68.27 | $68.27 | 14,193 |
| 2022-01-19 | $70.17 | $70.17 | $69.18 | $69.18 | $69.18 | 3,344 |
| 2022-01-18 | $70.61 | $70.61 | $69.75 | $69.88 | $69.88 | 2,830 |
| 2022-01-14 | $70.52 | $70.91 | $70.15 | $70.89 | $70.89 | 2,146 |
| 2022-01-13 | $71.42 | $71.53 | $70.81 | $70.90 | $70.90 | 2,444 |
| 2022-01-12 | $71.26 | $71.26 | $71.09 | $71.25 | $71.25 | 1,858 |
| 2022-01-11 | $70.32 | $71.18 | $70.32 | $71.11 | $71.11 | 55,914 |
| 2022-01-10 | $70.09 | $70.58 | $69.89 | $70.58 | $70.58 | 5,879 |
| 2022-01-07 | $71.19 | $71.33 | $71.02 | $71.02 | $71.02 | 9,790 |
| 2022-01-06 | $71.08 | $71.40 | $70.96 | $70.97 | $70.97 | 3,083 |
| 2022-01-05 | $72.24 | $72.26 | $70.99 | $70.99 | $70.99 | 2,608 |
| 2022-01-04 | $71.93 | $72.13 | $71.93 | $71.99 | $71.99 | 1,607 |
| 2022-01-03 | $71.61 | $71.61 | $71.00 | $71.47 | $71.47 | 12,927 |
| 2021-12-31 | $71.25 | $71.46 | $71.23 | $71.31 | $71.31 | 692 |
| 2021-12-30 | $71.80 | $71.80 | $71.26 | $71.26 | $71.26 | 8,771 |
| 2021-12-29 | $71.84 | $71.84 | $71.23 | $71.40 | $71.40 | 19,037 |
| 2021-12-28 | $71.29 | $72.68 | $71.09 | $71.12 | $71.12 | 18,465 |
| 2021-12-27 | $70.72 | $71.00 | $70.25 | $71.00 | $71.00 | 5,739 |
| 2021-12-23 | $70.16 | $70.20 | $70.16 | $70.20 | $70.20 | 358 |
| 2021-12-22 | $69.51 | $69.69 | $69.50 | $69.69 | $69.69 | 2,612 |
| 2021-12-21 | $68.94 | $69.23 | $68.84 | $69.21 | $69.21 | 25,808 |
| 2021-12-20 | $67.77 | $68.04 | $67.49 | $68.04 | $68.04 | 3,455 |
| 2021-12-17 | $70.37 | $70.37 | $69.16 | $69.16 | $68.38 | 24,673 |
| 2021-12-16 | $70.72 | $71.03 | $70.35 | $70.37 | $69.57 | 6,022 |
| 2021-12-15 | $69.92 | $70.50 | $69.86 | $70.50 | $69.70 | 1,230 |
| 2021-12-14 | $69.98 | $69.98 | $69.65 | $69.65 | $68.86 | 303 |
| 2021-12-13 | $70.18 | $70.20 | $70.11 | $70.11 | $69.32 | 1,572 |
| 2021-12-10 | $70.35 | $70.56 | $70.35 | $70.56 | $69.76 | 572 |
| 2021-12-09 | $70.18 | $70.22 | $70.05 | $70.05 | $69.26 | 646 |
| 2021-12-08 | $70.45 | $70.45 | $70.45 | $70.45 | $69.65 | 3 |
| 2021-12-07 | $70.37 | $70.37 | $70.26 | $70.28 | $69.48 | 1,773 |
| 2021-12-06 | $69.21 | $69.21 | $69.12 | $69.21 | $68.42 | 813 |
| 2021-12-03 | $68.65 | $68.65 | $67.76 | $68.19 | $67.42 | 1,512 |
| 2021-12-02 | $68.66 | $68.70 | $68.43 | $68.43 | $67.65 | 5,467 |
| 2021-12-01 | $69.18 | $69.20 | $67.13 | $67.13 | $66.37 | 2,070 |
| 2021-11-30 | $69.00 | $69.00 | $67.78 | $67.78 | $67.01 | 3,550 |
| 2021-11-29 | $69.81 | $69.84 | $69.66 | $69.66 | $68.87 | 776 |
| 2021-11-26 | $69.35 | $69.35 | $69.04 | $69.04 | $68.25 | 483 |
| 2021-11-24 | $70.57 | $70.72 | $70.50 | $70.72 | $69.92 | 1,084 |
| 2021-11-23 | $70.70 | $70.70 | $70.70 | $70.70 | $69.90 | 5 |
| 2021-11-22 | $70.85 | $70.85 | $70.45 | $70.45 | $69.65 | 1,012 |
| 2021-11-19 | $70.35 | $70.35 | $70.18 | $70.18 | $69.38 | 740 |
| 2021-11-18 | $70.88 | $70.88 | $70.70 | $70.70 | $69.90 | 350 |
| 2021-11-17 | $70.91 | $70.91 | $70.91 | $70.91 | $70.11 | 142 |
| 2021-11-16 | $71.26 | $71.27 | $71.26 | $71.27 | $70.46 | 243 |
| 2021-11-15 | $71.13 | $71.20 | $71.09 | $71.09 | $70.28 | 1,173 |
| 2021-11-12 | $70.83 | $71.00 | $70.77 | $71.00 | $70.20 | 1,392 |
| 2021-11-11 | $70.80 | $70.84 | $70.71 | $70.71 | $69.91 | 3,275 |
| 2021-11-10 | $70.66 | $70.66 | $70.36 | $70.52 | $69.72 | 992 |
| 2021-11-09 | $70.87 | $70.96 | $70.85 | $70.96 | $70.15 | 2,133 |
| 2021-11-08 | $71.99 | $71.99 | $70.87 | $70.96 | $70.15 | 3,550 |
| 2021-11-05 | $71.08 | $71.08 | $70.77 | $70.86 | $70.06 | 11,336 |
| 2021-11-04 | $70.60 | $70.63 | $70.38 | $70.38 | $69.59 | 3,251 |
| 2021-11-03 | $69.95 | $70.49 | $69.95 | $70.49 | $69.69 | 2,104 |
| 2021-11-02 | $69.96 | $69.99 | $69.90 | $69.96 | $69.17 | 1,801 |
| 2021-11-01 | $69.67 | $69.88 | $69.63 | $69.80 | $69.01 | 11,445 |
| 2021-10-29 | $69.47 | $69.47 | $69.28 | $69.28 | $68.49 | 935 |
| 2021-10-28 | $69.22 | $69.33 | $69.11 | $69.33 | $68.54 | 2,659 |
| 2021-10-27 | $69.12 | $69.22 | $68.66 | $68.66 | $67.89 | 6,047 |
| 2021-10-26 | $69.58 | $69.59 | $69.58 | $69.59 | $68.80 | 468 |
| 2021-10-25 | $69.79 | $69.83 | $69.64 | $69.64 | $68.85 | 3,685 |
| 2021-10-22 | $69.59 | $69.59 | $69.44 | $69.50 | $68.72 | 951 |
| 2021-10-21 | $69.14 | $69.30 | $69.04 | $69.30 | $68.52 | 10,519 |
| 2021-10-20 | $68.96 | $69.14 | $68.96 | $69.14 | $68.35 | 411 |
| 2021-10-19 | $68.63 | $68.63 | $68.63 | $68.63 | $67.86 | 59 |
| 2021-10-18 | $67.84 | $68.43 | $67.84 | $68.29 | $67.52 | 1,875 |
| 2021-10-15 | $68.44 | $68.46 | $68.29 | $68.29 | $67.52 | 761 |
| 2021-10-14 | $67.82 | $68.08 | $67.82 | $68.08 | $67.31 | 487 |
| 2021-10-13 | $66.96 | $67.12 | $66.79 | $67.02 | $66.26 | 1,098 |
| 2021-10-12 | $67.09 | $67.09 | $66.89 | $66.89 | $66.13 | 219 |
| 2021-10-11 | $67.59 | $67.64 | $66.91 | $66.91 | $66.15 | 573 |
| 2021-10-08 | $67.54 | $67.58 | $67.28 | $67.29 | $66.53 | 4,515 |
| 2021-10-07 | $67.74 | $67.74 | $67.35 | $67.35 | $66.59 | 649 |
| 2021-10-06 | $66.41 | $66.81 | $65.96 | $66.80 | $66.05 | 2,483 |
| 2021-10-05 | $66.52 | $67.08 | $66.52 | $66.80 | $66.04 | 4,804 |
| 2021-10-04 | $66.21 | $66.44 | $66.15 | $66.34 | $65.59 | 5,914 |
| 2021-10-01 | $66.06 | $67.02 | $65.84 | $66.65 | $65.90 | 2,841 |
| 2021-09-30 | $69.88 | $74.10 | $66.00 | $66.00 | $65.25 | 3,398 |
| 2021-09-29 | $67.20 | $67.20 | $66.97 | $66.97 | $66.21 | 466 |
| 2021-09-28 | $66.91 | $67.10 | $66.83 | $66.83 | $66.07 | 1,307 |
| 2021-09-27 | $68.12 | $68.15 | $67.77 | $67.77 | $67.01 | 7,494 |
| 2021-09-24 | $67.63 | $67.70 | $67.52 | $67.60 | $66.83 | 2,250 |
| 2021-09-23 | $67.69 | $67.76 | $67.48 | $67.48 | $66.72 | 1,234 |
| 2021-09-22 | $66.61 | $66.94 | $66.58 | $66.58 | $65.82 | 9,646 |
| 2021-09-21 | $66.23 | $66.23 | $66.00 | $66.03 | $65.28 | 3,520 |
| 2021-09-20 | $66.49 | $66.49 | $65.46 | $66.10 | $65.36 | 8,696 |
| 2021-09-17 | $67.32 | $67.32 | $67.14 | $67.14 | $66.38 | 6,152 |
| 2021-09-16 | $67.55 | $67.69 | $67.51 | $67.69 | $66.92 | 1,444 |
| 2021-09-15 | $67.56 | $67.79 | $67.52 | $67.79 | $67.02 | 688 |
| 2021-09-14 | $67.18 | $67.18 | $67.18 | $67.18 | $66.42 | 129 |
| 2021-09-13 | $67.70 | $67.70 | $67.51 | $67.67 | $66.90 | 590 |
| 2021-09-10 | $67.47 | $67.47 | $67.47 | $67.47 | $66.70 | 80 |
| 2021-09-09 | $68.20 | $68.20 | $67.91 | $67.97 | $67.20 | 583 |
| 2021-09-08 | $68.14 | $68.14 | $68.14 | $68.14 | $67.37 | 16 |
| 2021-09-07 | $68.22 | $68.22 | $68.22 | $68.22 | $67.45 | 23 |
| 2021-09-03 | $68.83 | $68.84 | $68.80 | $68.80 | $68.02 | 305 |
| 2021-09-02 | $68.96 | $68.96 | $68.96 | $68.96 | $68.18 | 58 |
| 2021-09-01 | $68.55 | $68.56 | $68.55 | $68.56 | $67.78 | 136 |
| 2021-08-31 | $68.54 | $68.61 | $68.54 | $68.59 | $67.81 | 1,119 |
| 2021-08-30 | $68.75 | $68.76 | $68.58 | $68.58 | $67.81 | 1,704 |
| 2021-08-27 | $68.62 | $68.62 | $68.62 | $68.62 | $67.84 | 76 |
| 2021-08-26 | $67.97 | $67.97 | $67.97 | $67.97 | $67.20 | 119 |
| 2021-08-25 | $68.62 | $68.62 | $68.54 | $68.54 | $67.76 | 297 |
| 2021-08-24 | $68.27 | $68.27 | $68.21 | $68.21 | $67.44 | 259 |
| 2021-08-23 | $68.01 | $68.01 | $68.01 | $68.01 | $67.24 | 12 |
| 2021-08-20 | $67.52 | $67.52 | $67.52 | $67.52 | $66.75 | 262 |
| 2021-08-19 | $66.97 | $66.97 | $66.97 | $66.97 | $66.21 | 7 |
| 2021-08-18 | $67.15 | $67.15 | $67.15 | $67.15 | $66.39 | 107 |
| 2021-08-17 | $67.50 | $67.78 | $67.50 | $67.78 | $67.01 | 406 |
| 2021-08-16 | $68.07 | $68.27 | $68.07 | $68.27 | $67.49 | 1,132 |
| 2021-08-13 | $68.20 | $68.20 | $68.20 | $68.20 | $67.43 | 77 |
| 2021-08-12 | $67.96 | $68.24 | $67.96 | $68.24 | $67.46 | 566 |
| 2021-08-11 | $68.21 | $68.21 | $68.14 | $68.20 | $67.43 | 556 |
| 2021-08-10 | $67.81 | $67.81 | $67.81 | $67.81 | $67.04 | 178 |
| 2021-08-09 | $67.40 | $67.48 | $67.40 | $67.48 | $66.72 | 351 |
| 2021-08-06 | $67.55 | $67.73 | $67.55 | $67.57 | $66.80 | 786 |
| 2021-08-05 | $67.28 | $67.28 | $67.28 | $67.28 | $66.52 | 2 |
| 2021-08-04 | $67.51 | $67.51 | $67.00 | $67.00 | $66.24 | 605 |
| 2021-08-03 | $67.49 | $67.49 | $67.49 | $67.49 | $66.73 | 2 |
| 2021-08-02 | $67.53 | $67.60 | $66.96 | $66.96 | $66.21 | 2,259 |
| 2021-07-30 | $67.02 | $67.02 | $67.02 | $67.02 | $66.26 | 10 |
| 2021-07-29 | $67.25 | $67.25 | $67.25 | $67.25 | $66.49 | 79 |
| 2021-07-28 | $66.51 | $66.79 | $66.51 | $66.79 | $66.03 | 346 |
| 2021-07-27 | $66.73 | $66.73 | $66.73 | $66.73 | $65.98 | 54 |
| 2021-07-26 | $66.75 | $66.87 | $66.62 | $66.87 | $66.11 | 3,682 |
| 2021-07-23 | $66.37 | $66.70 | $66.37 | $66.70 | $65.95 | 318 |
| 2021-07-22 | $65.91 | $66.10 | $65.91 | $66.10 | $65.36 | 179 |
| 2021-07-21 | $66.21 | $66.21 | $66.21 | $66.21 | $65.46 | 99 |
| 2021-07-20 | $65.65 | $65.66 | $65.61 | $65.61 | $64.87 | 1,127 |
| 2021-07-19 | $64.25 | $64.39 | $64.14 | $64.39 | $63.66 | 1,625 |
| 2021-07-16 | $65.53 | $65.53 | $65.53 | $65.53 | $64.79 | 292 |
| 2021-07-15 | $66.03 | $66.03 | $66.03 | $66.03 | $65.28 | 113 |
| 2021-07-14 | $66.36 | $66.36 | $66.26 | $66.26 | $65.51 | 2,171 |
| 2021-07-13 | $66.64 | $66.64 | $66.29 | $66.29 | $65.54 | 373 |
| 2021-07-12 | $66.85 | $66.85 | $66.84 | $66.84 | $66.08 | 609 |
| 2021-07-09 | $66.73 | $66.73 | $66.73 | $66.73 | $65.97 | 52 |
| 2021-07-08 | $65.79 | $65.79 | $65.65 | $65.69 | $64.95 | 1,580 |
| 2021-07-07 | $66.31 | $66.42 | $66.31 | $66.40 | $65.65 | 1,353 |
| 2021-07-06 | $66.21 | $66.30 | $66.00 | $66.30 | $65.55 | 1,481 |
| 2021-07-02 | $66.82 | $66.82 | $66.82 | $66.82 | $66.06 | 5 |
| 2021-07-01 | $66.57 | $66.57 | $66.57 | $66.57 | $65.82 | 3 |
| 2021-06-30 | $66.11 | $66.27 | $66.11 | $66.27 | $65.51 | 2,116 |
| 2021-06-29 | $66.22 | $66.22 | $66.07 | $66.07 | $65.32 | 1,699 |
| 2021-06-28 | $66.00 | $66.11 | $66.00 | $66.11 | $65.36 | 495 |
| 2021-06-25 | $66.23 | $66.32 | $66.23 | $66.32 | $65.57 | 120 |
| 2021-06-24 | $65.68 | $65.91 | $65.67 | $65.91 | $65.16 | 28,276 |
| 2021-06-23 | $65.56 | $65.56 | $65.40 | $65.40 | $64.65 | 1,715 |
| 2021-06-22 | $65.17 | $65.57 | $65.17 | $65.53 | $64.79 | 7,551 |
| 2021-06-21 | $64.67 | $65.37 | $64.48 | $65.37 | $64.63 | 4,560 |
| 2021-06-18 | $64.39 | $64.39 | $64.20 | $64.20 | $63.47 | 498,741 |
| 2021-06-17 | $65.26 | $65.26 | $65.26 | $65.26 | $64.52 | 97 |
| 2021-06-16 | $65.78 | $65.78 | $65.78 | $65.78 | $65.03 | 102 |
| 2021-06-15 | $66.13 | $66.25 | $66.13 | $66.25 | $65.50 | 744 |
| 2021-06-14 | $66.14 | $66.22 | $65.97 | $66.22 | $65.47 | 4,685 |
| 2021-06-11 | $66.38 | $66.46 | $66.38 | $66.46 | $65.70 | 13,840 |
| 2021-06-10 | $66.35 | $66.35 | $66.30 | $66.30 | $65.55 | 328 |
| 2021-06-09 | $66.16 | $66.16 | $66.16 | $66.16 | $65.41 | 31 |
| 2021-06-08 | $66.45 | $66.45 | $66.37 | $66.45 | $65.70 | 737 |
| 2021-06-07 | $66.27 | $66.35 | $66.23 | $66.35 | $65.59 | 9,118 |
| 2021-06-04 | $66.32 | $66.51 | $66.24 | $66.46 | $65.71 | 3,751 |
| 2021-06-03 | $66.10 | $66.10 | $66.10 | $66.10 | $65.35 | 128 |
| 2021-06-02 | $66.16 | $66.22 | $66.12 | $66.12 | $65.37 | 6,159 |
| 2021-06-01 | $66.02 | $66.04 | $65.97 | $66.04 | $65.29 | 19,067 |
| 2021-05-28 | $66.10 | $66.10 | $65.92 | $65.98 | $65.23 | 13,234 |
| 2021-05-27 | $65.92 | $65.93 | $65.82 | $65.88 | $65.13 | 2,116 |
| 2021-05-26 | $65.63 | $65.63 | $65.56 | $65.59 | $64.84 | 595 |
| 2021-05-25 | $65.39 | $65.39 | $65.39 | $65.39 | $64.65 | 446 |
| 2021-05-24 | $65.73 | $65.88 | $65.70 | $65.70 | $64.96 | 567 |
| 2021-05-21 | $65.25 | $65.30 | $65.25 | $65.30 | $64.56 | 211 |
| 2021-05-20 | $65.27 | $65.27 | $65.27 | $65.27 | $64.53 | 95 |
| 2021-05-19 | $64.44 | $64.72 | $64.43 | $64.72 | $63.99 | 2,338 |
| 2021-05-18 | $65.50 | $65.54 | $65.19 | $65.19 | $64.46 | 1,047 |
| 2021-05-17 | $65.47 | $65.66 | $65.37 | $65.66 | $64.92 | 13,038 |
| 2021-05-14 | $65.69 | $65.79 | $65.69 | $65.75 | $65.00 | 1,403 |
| 2021-05-13 | $64.89 | $64.92 | $64.76 | $64.76 | $64.03 | 366 |
| 2021-05-12 | $64.70 | $64.72 | $63.87 | $63.87 | $63.15 | 7,816 |
| 2021-05-11 | $65.23 | $65.23 | $65.23 | $65.23 | $64.49 | 74 |
| 2021-05-10 | $66.76 | $66.76 | $66.09 | $66.09 | $65.34 | 5,855 |
| 2021-05-07 | $66.23 | $66.27 | $66.16 | $66.27 | $65.52 | 2,310 |
| 2021-05-06 | $65.22 | $65.56 | $65.19 | $65.56 | $64.82 | 985 |
| 2021-05-05 | $65.29 | $65.29 | $65.12 | $65.14 | $64.41 | 3,163 |
| 2021-05-04 | $64.61 | $64.95 | $64.61 | $64.95 | $64.21 | 1,293 |
| 2021-05-03 | $65.22 | $65.35 | $65.12 | $65.12 | $64.38 | 2,490 |
| 2021-04-30 | $64.95 | $64.95 | $64.58 | $64.75 | $64.02 | 7,326 |
| 2021-04-29 | $64.74 | $65.19 | $64.74 | $65.19 | $64.45 | 2,192 |
| 2021-04-28 | $64.74 | $64.77 | $64.69 | $64.69 | $63.96 | 5,567 |
| 2021-04-27 | $64.74 | $64.74 | $64.74 | $64.74 | $64.01 | 212 |
| 2021-04-26 | $64.74 | $64.81 | $64.68 | $64.68 | $63.94 | 1,546 |
| 2021-04-23 | $64.26 | $64.81 | $64.26 | $64.64 | $63.91 | 265 |
| 2021-04-22 | $64.06 | $64.06 | $64.06 | $64.06 | $63.34 | 4 |
| 2021-04-21 | $64.23 | $64.46 | $64.21 | $64.46 | $63.73 | 723 |
| 2021-04-20 | $64.07 | $64.07 | $63.78 | $63.78 | $63.06 | 135 |
| 2021-04-19 | $64.12 | $64.16 | $64.11 | $64.16 | $63.43 | 1,727 |
| 2021-04-16 | $64.40 | $64.53 | $64.40 | $64.53 | $63.80 | 201 |
| 2021-04-15 | $64.22 | $64.24 | $64.22 | $64.24 | $63.51 | 766 |
| 2021-04-14 | $63.69 | $63.69 | $63.69 | $63.69 | $62.97 | 19 |
| 2021-04-13 | $63.61 | $63.66 | $63.52 | $63.66 | $62.94 | 1,079 |
| 2021-04-12 | $63.72 | $63.72 | $63.64 | $63.72 | $63.00 | 1,430 |
| 2021-04-09 | $63.38 | $63.63 | $63.38 | $63.63 | $62.91 | 228 |
| 2021-04-08 | $63.32 | $63.32 | $63.32 | $63.32 | $62.60 | 32 |
| 2021-04-07 | $63.23 | $63.24 | $63.21 | $63.23 | $62.51 | 1,841 |
| 2021-04-06 | $63.32 | $63.52 | $63.32 | $63.36 | $62.64 | 3,471 |
| 2021-04-05 | $63.27 | $63.36 | $63.26 | $63.36 | $62.65 | 2,244 |
| 2021-04-01 | $62.49 | $62.62 | $62.49 | $62.62 | $61.91 | 2,049 |
| 2021-03-31 | $62.16 | $62.16 | $62.16 | $62.16 | $61.45 | 230 |
| 2021-03-30 | $61.98 | $61.99 | $61.98 | $61.99 | $61.29 | 282 |
| 2021-03-29 | $62.23 | $62.23 | $62.01 | $62.09 | $61.39 | 631 |
| 2021-03-26 | $62.19 | $62.19 | $62.19 | $62.19 | $61.49 | 71 |
| 2021-03-25 | $60.84 | $61.20 | $60.84 | $61.20 | $60.50 | 766 |
| 2021-03-24 | $61.26 | $61.26 | $60.57 | $60.57 | $59.88 | 1,694 |
| 2021-03-23 | $61.24 | $61.24 | $60.67 | $60.67 | $59.98 | 437 |
| 2021-03-22 | $61.33 | $61.54 | $61.32 | $61.49 | $60.79 | 1,098 |
| 2021-03-19 | $61.16 | $61.31 | $61.03 | $61.31 | $60.62 | 10,608 |
| 2021-03-18 | $61.50 | $61.51 | $61.50 | $61.50 | $60.80 | 289,016 |
| 2021-03-17 | $61.94 | $61.98 | $61.94 | $61.98 | $61.28 | 1,268 |
| 2021-03-16 | $61.93 | $61.93 | $61.83 | $61.83 | $61.13 | 395 |
| 2021-03-15 | $62.09 | $62.30 | $62.09 | $62.30 | $61.59 | 946 |
| 2021-03-12 | $61.77 | $61.77 | $61.77 | $61.77 | $61.07 | 2 |
| 2021-03-11 | $61.48 | $61.48 | $61.31 | $61.31 | $60.62 | 361 |
| 2021-03-10 | $60.91 | $60.91 | $60.91 | $60.91 | $60.22 | 250 |
| 2021-03-09 | $60.29 | $60.29 | $60.29 | $60.29 | $59.61 | 200 |
| 2021-03-08 | $60.14 | $60.14 | $60.14 | $60.14 | $59.46 | 55 |
| 2021-03-05 | $59.76 | $59.76 | $59.76 | $59.76 | $59.09 | 161 |
| 2021-03-04 | $58.20 | $58.35 | $58.20 | $58.35 | $57.69 | 1,544 |
| 2021-03-03 | $59.50 | $59.50 | $59.32 | $59.32 | $58.64 | 551 |
| 2021-03-02 | $59.69 | $59.69 | $59.69 | $59.69 | $59.01 | 180 |
| 2021-03-01 | $59.93 | $60.25 | $59.91 | $59.91 | $59.23 | 839 |
| 2021-02-26 | $59.27 | $59.27 | $58.83 | $58.83 | $58.16 | 6,287 |
| 2021-02-25 | $59.66 | $59.66 | $58.98 | $59.06 | $58.39 | 4,044 |
| 2021-02-24 | $60.14 | $60.48 | $60.13 | $60.48 | $59.79 | 1,333 |
| 2021-02-23 | $59.18 | $59.64 | $59.18 | $59.64 | $58.97 | 169 |
| 2021-02-22 | $59.54 | $59.54 | $59.54 | $59.54 | $58.86 | 39 |
| 2021-02-19 | $59.68 | $59.68 | $59.56 | $59.56 | $58.88 | 1,819 |
| 2021-02-18 | $59.11 | $59.37 | $59.11 | $59.23 | $58.56 | 867 |
| 2021-02-17 | $59.38 | $59.55 | $59.17 | $59.55 | $58.88 | 1,772 |
| 2021-02-16 | $59.68 | $59.68 | $59.56 | $59.56 | $58.88 | 367 |
| 2021-02-12 | $59.53 | $59.53 | $59.53 | $59.53 | $58.85 | 1 |
| 2021-02-11 | $59.25 | $59.25 | $58.93 | $59.21 | $58.54 | 747 |
| 2021-02-10 | $59.14 | $59.21 | $59.14 | $59.21 | $58.54 | 1,410 |
| 2021-02-09 | $59.11 | $59.11 | $59.04 | $59.04 | $58.37 | 234 |
| 2021-02-08 | $58.74 | $58.95 | $58.74 | $58.95 | $58.28 | 131 |
| 2021-02-05 | $58.34 | $58.34 | $58.34 | $58.34 | $57.68 | 204 |
| 2021-02-04 | $57.91 | $58.01 | $57.91 | $57.94 | $57.28 | 1,418 |
| 2021-02-03 | $57.09 | $57.48 | $57.09 | $57.37 | $56.72 | 2,381 |
| 2021-02-02 | $57.40 | $57.40 | $57.16 | $57.16 | $56.52 | 303 |
| 2021-02-01 | $55.91 | $56.49 | $55.91 | $56.49 | $55.85 | 436 |
| 2021-01-29 | $56.35 | $56.35 | $55.69 | $55.91 | $55.28 | 1,734 |
| 2021-01-28 | $57.24 | $57.24 | $56.83 | $56.83 | $56.19 | 1,950 |
| 2021-01-27 | $56.60 | $56.83 | $56.29 | $56.29 | $55.65 | 1,467 |
| 2021-01-26 | $57.44 | $57.55 | $57.42 | $57.55 | $56.90 | 314 |
| 2021-01-25 | $57.50 | $57.67 | $57.50 | $57.67 | $57.01 | 982 |
| 2021-01-22 | $57.79 | $57.79 | $57.79 | $57.79 | $57.13 | 177 |
| 2021-01-21 | $57.91 | $57.98 | $57.91 | $57.97 | $57.32 | 1,571 |
| 2021-01-20 | $58.19 | $58.24 | $58.19 | $58.24 | $57.58 | 270 |
| 2021-01-19 | $57.78 | $57.85 | $57.78 | $57.79 | $57.14 | 616 |
| 2021-01-15 | $57.36 | $57.61 | $57.36 | $57.45 | $56.80 | 1,064 |
| 2021-01-14 | $58.12 | $58.12 | $57.83 | $57.83 | $57.18 | 1,155 |
| 2021-01-13 | $57.69 | $57.69 | $57.69 | $57.69 | $57.04 | 86 |
| 2021-01-12 | $57.78 | $57.85 | $57.78 | $57.85 | $57.19 | 737 |
| 2021-01-11 | $57.46 | $57.50 | $57.41 | $57.43 | $56.78 | 1,389 |
| 2021-01-08 | $57.38 | $57.50 | $57.38 | $57.50 | $56.85 | 531 |
| 2021-01-07 | $57.33 | $57.40 | $57.31 | $57.40 | $56.75 | 700 |
| 2021-01-06 | $55.26 | $57.17 | $55.26 | $56.74 | $56.10 | 8,061 |
| 2021-01-05 | $55.67 | $55.70 | $55.67 | $55.70 | $55.07 | 2,918 |
| 2021-01-04 | $54.84 | $55.25 | $54.84 | $55.25 | $54.62 | 665 |
| 2020-12-31 | $55.99 | $55.99 | $55.99 | $55.99 | $55.35 | 89 |
| 2020-12-30 | $55.62 | $55.64 | $55.62 | $55.62 | $54.99 | 543 |
| 2020-12-29 | $55.67 | $55.67 | $55.29 | $55.29 | $54.66 | 4,103 |
| 2020-12-28 | $55.65 | $55.65 | $55.56 | $55.56 | $54.93 | 283 |
| 2020-12-24 | $55.24 | $55.34 | $55.24 | $55.34 | $54.72 | 308 |
| 2020-12-23 | $55.47 | $55.47 | $55.36 | $55.36 | $54.73 | 920 |
| 2020-12-22 | $55.00 | $55.00 | $55.00 | $55.00 | $54.38 | 462 |
| 2020-12-21 | $55.14 | $55.14 | $55.14 | $55.14 | $54.52 | 190 |
| 2020-12-18 | $56.53 | $56.53 | $56.33 | $56.46 | $54.92 | 1,943 |
| 2020-12-17 | $56.44 | $56.59 | $56.44 | $56.59 | $55.04 | 628 |
| 2020-12-16 | $56.37 | $56.40 | $56.29 | $56.29 | $54.75 | 578 |
| 2020-12-15 | $55.97 | $56.36 | $55.97 | $56.31 | $54.77 | 1,477 |
| 2020-12-14 | $55.87 | $55.87 | $55.63 | $55.63 | $54.11 | 285 |
| 2020-12-11 | $55.94 | $55.94 | $55.94 | $55.94 | $54.41 | 282 |
| 2020-12-10 | $56.00 | $56.38 | $56.00 | $56.37 | $54.82 | 1,281 |
| 2020-12-09 | $56.08 | $56.38 | $56.07 | $56.34 | $54.80 | 32,921 |
| 2020-12-08 | $56.37 | $56.38 | $56.35 | $56.38 | $54.84 | 1,556 |
| 2020-12-07 | $56.18 | $56.18 | $56.18 | $56.18 | $54.64 | 481 |
| 2020-12-04 | $56.26 | $56.46 | $56.26 | $56.46 | $54.92 | 5,731 |
| 2020-12-03 | $55.56 | $55.56 | $55.56 | $55.56 | $54.03 | 153 |
| 2020-12-02 | $55.10 | $55.27 | $55.10 | $55.27 | $53.76 | 1,670 |
| 2020-12-01 | $55.20 | $55.20 | $55.14 | $55.14 | $53.63 | 100 |
| 2020-11-30 | $54.51 | $54.58 | $54.48 | $54.49 | $52.99 | 3,422 |
| 2020-11-27 | $55.11 | $55.11 | $55.11 | $55.11 | $53.60 | 3 |
| 2020-11-25 | $55.14 | $55.14 | $55.14 | $55.14 | $53.63 | 3 |
| 2020-11-24 | $55.53 | $55.53 | $55.53 | $55.53 | $54.01 | 2 |
| 2020-11-23 | $54.23 | $54.38 | $54.23 | $54.38 | $52.89 | 321 |
| 2020-11-20 | $53.67 | $53.67 | $53.63 | $53.63 | $52.15 | 1,530 |
| 2020-11-19 | $53.59 | $53.91 | $53.58 | $53.91 | $52.43 | 1,358 |
| 2020-11-18 | $54.56 | $54.56 | $53.75 | $53.75 | $52.28 | 1,873 |
| 2020-11-17 | $54.44 | $54.44 | $54.31 | $54.31 | $52.82 | 247 |
| 2020-11-16 | $54.44 | $54.44 | $54.44 | $54.44 | $52.95 | 134 |
| 2020-11-13 | $53.00 | $53.44 | $53.00 | $53.44 | $51.98 | 1,569 |
| 2020-11-12 | $51.95 | $52.21 | $51.95 | $52.21 | $50.78 | 1,884 |
| 2020-11-11 | $53.06 | $53.06 | $52.90 | $52.98 | $51.53 | 1,480 |
| 2020-11-10 | $53.07 | $53.07 | $53.05 | $53.05 | $51.59 | 377 |
| 2020-11-09 | $53.42 | $53.49 | $52.79 | $52.79 | $51.35 | 6,079 |
| 2020-11-06 | $51.05 | $51.06 | $50.81 | $50.81 | $49.42 | 3,311 |
| 2020-11-05 | $51.09 | $51.12 | $50.89 | $51.04 | $49.64 | 5,722 |
| 2020-11-04 | $50.25 | $50.29 | $50.08 | $50.08 | $48.70 | 1,527 |
| 2020-11-03 | $50.04 | $50.75 | $49.81 | $50.07 | $48.70 | 22,299 |
| 2020-11-02 | $48.91 | $48.92 | $48.56 | $48.88 | $47.54 | 2,825 |
| 2020-10-30 | $48.03 | $48.03 | $47.44 | $47.90 | $46.59 | 9,989 |
| 2020-10-29 | $47.73 | $48.67 | $47.70 | $48.32 | $47.00 | 31,205 |
| 2020-10-28 | $47.90 | $48.10 | $47.57 | $47.67 | $46.36 | 9,995 |
| 2020-10-27 | $49.46 | $49.46 | $49.17 | $49.17 | $47.82 | 1,073 |
| 2020-10-26 | $49.19 | $49.59 | $49.18 | $49.59 | $48.23 | 992 |
| 2020-10-23 | $50.49 | $50.81 | $50.49 | $50.79 | $49.39 | 1,009 |
| 2020-10-22 | $49.98 | $50.56 | $49.98 | $50.56 | $49.17 | 3,390 |
| 2020-10-21 | $50.35 | $50.35 | $50.07 | $50.15 | $48.77 | 1,122 |
| 2020-10-20 | $50.38 | $50.49 | $50.17 | $50.26 | $48.88 | 842 |
| 2020-10-19 | $50.56 | $50.57 | $49.87 | $49.87 | $48.51 | 561 |
| 2020-10-16 | $50.89 | $50.92 | $50.66 | $50.66 | $49.27 | 1,508 |
| 2020-10-15 | $49.38 | $50.73 | $49.38 | $50.66 | $49.27 | 6,093 |
| 2020-10-14 | $50.59 | $50.59 | $50.52 | $50.52 | $49.13 | 1,710 |
| 2020-10-13 | $50.53 | $50.79 | $50.42 | $50.57 | $49.18 | 1,194 |
| 2020-10-12 | $51.05 | $51.05 | $50.96 | $50.96 | $49.56 | 794 |
| 2020-10-09 | $50.74 | $50.74 | $50.49 | $50.49 | $49.11 | 2,690 |
| 2020-10-08 | $50.27 | $50.54 | $50.25 | $50.54 | $49.16 | 5,100 |
| 2020-10-07 | $49.78 | $49.78 | $49.78 | $49.78 | $48.41 | 1,001 |
| 2020-10-06 | $49.65 | $49.65 | $48.92 | $48.92 | $47.58 | 1,001 |
| 2020-10-05 | $49.20 | $49.38 | $49.20 | $49.38 | $48.02 | 275 |
| 2020-10-02 | $48.60 | $48.60 | $48.60 | $48.60 | $47.26 | 3 |
| 2020-10-01 | $48.41 | $48.41 | $48.41 | $48.41 | $47.09 | 72 |
| 2020-09-30 | $48.40 | $48.40 | $48.40 | $48.40 | $47.07 | 72 |
| 2020-09-29 | $48.03 | $48.03 | $48.03 | $48.03 | $46.71 | 33 |
| 2020-09-28 | $48.35 | $48.35 | $48.35 | $48.35 | $47.02 | 33 |
| 2020-09-25 | $47.49 | $47.49 | $47.49 | $47.49 | $46.19 | 155 |
| 2020-09-24 | $46.96 | $46.96 | $46.96 | $46.96 | $45.67 | 78 |
| 2020-09-23 | $46.85 | $46.85 | $46.85 | $46.85 | $45.57 | 6 |
| 2020-09-22 | $47.89 | $47.89 | $47.89 | $47.89 | $46.58 | 6 |
| 2020-09-21 | $47.60 | $47.60 | $47.60 | $47.60 | $46.29 | 47 |
| 2020-09-18 | $48.80 | $48.80 | $48.80 | $48.80 | $47.46 | 89 |
| 2020-09-17 | $49.29 | $49.29 | $49.24 | $49.24 | $47.89 | 108 |
| 2020-09-16 | $49.39 | $49.54 | $49.39 | $49.54 | $48.19 | 713 |
| 2020-09-15 | $49.38 | $49.38 | $49.23 | $49.23 | $47.88 | 372 |
| 2020-09-14 | $49.24 | $49.25 | $49.21 | $49.25 | $47.90 | 213 |
| 2020-09-11 | $48.29 | $48.49 | $48.29 | $48.46 | $47.13 | 594 |
| 2020-09-10 | $48.82 | $48.86 | $48.35 | $48.35 | $47.03 | 2,082 |
| 2020-09-09 | $49.05 | $49.05 | $49.05 | $49.05 | $47.70 | 63 |
| 2020-09-08 | $48.76 | $48.76 | $48.40 | $48.40 | $47.07 | 1,060 |
| 2020-09-04 | $48.97 | $49.45 | $48.82 | $49.45 | $48.10 | 5,875 |
| 2020-09-03 | $49.62 | $49.80 | $49.58 | $49.58 | $48.22 | 813 |
| 2020-09-02 | $50.43 | $50.83 | $50.40 | $50.83 | $49.43 | 14,891 |
| 2020-09-01 | $49.85 | $49.85 | $49.85 | $49.85 | $48.48 | 234 |
| 2020-08-31 | $49.97 | $49.97 | $49.83 | $49.83 | $48.46 | 234 |
| 2020-08-28 | $50.13 | $50.13 | $50.13 | $50.13 | $48.76 | 6 |
| 2020-08-27 | $50.07 | $50.07 | $49.48 | $49.74 | $48.38 | 7,741 |
| 2020-08-26 | $49.52 | $49.52 | $49.50 | $49.50 | $48.14 | 221 |
| 2020-08-25 | $49.54 | $49.54 | $49.54 | $49.54 | $48.18 | 59 |
| 2020-08-24 | $49.43 | $49.56 | $49.43 | $49.56 | $48.20 | 1,309 |
| 2020-08-21 | $48.88 | $48.88 | $48.88 | $48.88 | $47.54 | 120 |
| 2020-08-20 | $49.03 | $49.03 | $48.94 | $48.94 | $47.60 | 385 |
| 2020-08-19 | $49.16 | $49.16 | $49.16 | $49.16 | $47.81 | 3,015 |
| 2020-08-18 | $49.49 | $49.49 | $49.35 | $49.35 | $48.00 | 3,015 |
| 2020-08-17 | $49.57 | $49.57 | $49.57 | $49.57 | $48.21 | 25 |
| 2020-08-14 | $49.39 | $49.47 | $49.39 | $49.47 | $48.11 | 367 |
| 2020-08-13 | $49.38 | $49.38 | $49.38 | $49.38 | $48.03 | 5 |
| 2020-08-12 | $49.55 | $49.60 | $49.55 | $49.60 | $48.24 | 1,344 |
| 2020-08-11 | $49.22 | $49.22 | $49.22 | $49.22 | $47.87 | 91 |
| 2020-08-10 | $49.40 | $49.40 | $49.40 | $49.40 | $48.04 | 826 |
| 2020-08-07 | $48.83 | $48.83 | $48.83 | $48.83 | $47.49 | 30 |
| 2020-08-06 | $48.28 | $48.45 | $48.28 | $48.45 | $47.12 | 1,412 |
| 2020-08-05 | $48.40 | $48.46 | $48.40 | $48.46 | $47.13 | 71,720 |
| 2020-08-04 | $47.96 | $48.16 | $47.96 | $48.16 | $46.84 | 1,692 |
| 2020-08-03 | $47.84 | $47.93 | $47.84 | $47.93 | $46.61 | 1,146 |
| 2020-07-31 | $47.24 | $47.61 | $47.24 | $47.61 | $46.31 | 1,405 |
| 2020-07-30 | $47.62 | $47.73 | $47.62 | $47.73 | $46.43 | 2,474 |
| 2020-07-29 | $47.93 | $48.10 | $47.93 | $48.10 | $46.78 | 218 |
| 2020-07-28 | $47.70 | $47.70 | $47.38 | $47.38 | $46.08 | 1,316 |
| 2020-07-27 | $49.85 | $49.85 | $47.37 | $47.71 | $46.40 | 9,701 |
| 2020-07-24 | $47.60 | $47.69 | $47.48 | $47.48 | $46.18 | 5,443 |
| 2020-07-23 | $47.80 | $47.80 | $47.80 | $47.80 | $46.49 | 162 |
| 2020-07-22 | $47.89 | $47.89 | $47.89 | $47.89 | $46.58 | 59 |
| 2020-07-21 | $47.70 | $47.78 | $47.52 | $47.52 | $46.22 | 884 |
| 2020-07-20 | $47.20 | $47.20 | $47.03 | $47.11 | $45.82 | 900 |
| 2020-07-17 | $47.29 | $47.36 | $47.28 | $47.33 | $46.03 | 4,040 |
| 2020-07-16 | $47.08 | $47.20 | $47.08 | $47.20 | $45.91 | 120 |
| 2020-07-15 | $46.85 | $47.25 | $46.79 | $47.25 | $45.95 | 2,068 |
| 2020-07-14 | $45.48 | $46.28 | $45.48 | $46.28 | $45.01 | 458 |
| 2020-07-13 | $46.28 | $46.30 | $45.58 | $45.58 | $44.33 | 1,678 |
| 2020-07-10 | $45.46 | $45.74 | $45.44 | $45.74 | $44.48 | 684 |
| 2020-07-09 | $44.99 | $44.99 | $44.98 | $44.98 | $43.74 | 645 |
| 2020-07-08 | $45.65 | $45.69 | $45.65 | $45.69 | $44.43 | 786 |
| 2020-07-07 | $47.19 | $47.19 | $45.56 | $45.56 | $44.31 | 7,300 |
| 2020-07-06 | $46.00 | $46.38 | $46.00 | $46.21 | $44.94 | 4,322 |
| 2020-07-02 | $45.70 | $45.70 | $45.70 | $45.70 | $44.44 | 15 |
| 2020-07-01 | $45.50 | $45.50 | $45.47 | $45.47 | $44.23 | 124 |
| 2020-06-30 | $45.42 | $45.70 | $45.42 | $45.70 | $44.45 | 2,412 |
| 2020-06-29 | $46.39 | $46.39 | $44.96 | $44.96 | $43.72 | 129 |
| 2020-06-26 | $44.19 | $44.19 | $44.19 | $44.19 | $42.97 | 38 |
| 2020-06-25 | $44.59 | $45.07 | $44.59 | $45.07 | $43.83 | 183 |
| 2020-06-24 | $44.63 | $44.82 | $44.63 | $44.67 | $43.44 | 623 |
| 2020-06-23 | $46.25 | $46.29 | $46.07 | $46.08 | $44.81 | 1,430 |
| 2020-06-22 | $45.53 | $46.03 | $45.51 | $46.03 | $44.77 | 1,430 |
| 2020-06-19 | $46.87 | $46.87 | $45.88 | $46.06 | $44.79 | 3,005 |
| 2020-06-18 | $46.60 | $46.60 | $46.26 | $46.38 | $45.11 | 1,066 |
| 2020-06-17 | $46.83 | $46.83 | $46.43 | $46.43 | $45.15 | 1,442 |
| 2020-06-16 | $46.40 | $47.48 | $46.20 | $46.79 | $45.51 | 6,822 |
| 2020-06-15 | $44.41 | $46.09 | $44.41 | $45.88 | $44.62 | 5,766 |
| 2020-06-12 | $46.01 | $46.01 | $45.44 | $45.44 | $44.20 | 2,411 |
| 2020-06-11 | $45.13 | $45.44 | $44.63 | $44.65 | $43.43 | 1,494 |
| 2020-06-10 | $48.18 | $48.35 | $47.86 | $47.86 | $46.55 | 2,485 |
| 2020-06-09 | $49.15 | $49.16 | $48.94 | $48.98 | $47.63 | 2,666 |
| 2020-06-08 | $49.51 | $50.12 | $49.51 | $50.12 | $48.74 | 232 |
| 2020-06-05 | $49.31 | $49.34 | $48.71 | $48.91 | $47.57 | 6,338 |
| 2020-06-04 | $47.05 | $47.35 | $46.99 | $47.35 | $46.05 | 3,405 |
| 2020-06-03 | $47.13 | $47.36 | $47.13 | $47.28 | $45.98 | 2,687 |
| 2020-06-02 | $45.89 | $46.03 | $45.75 | $46.03 | $44.77 | 6,148 |
| 2020-06-01 | $45.33 | $45.68 | $45.33 | $45.62 | $44.37 | 2,385 |
| 2020-05-29 | $44.67 | $45.07 | $44.43 | $45.07 | $43.83 | 3,173 |
| 2020-05-28 | $45.68 | $45.70 | $45.12 | $45.14 | $43.90 | 5,915 |
| 2020-05-27 | $44.95 | $45.48 | $44.88 | $45.48 | $44.23 | 38,850 |
| 2020-05-26 | $44.81 | $44.95 | $44.53 | $44.53 | $43.31 | 9,931 |
| 2020-05-22 | $43.29 | $43.34 | $43.22 | $43.33 | $42.14 | 2,073 |
| 2020-05-21 | $43.58 | $43.58 | $43.32 | $43.32 | $42.13 | 4,497 |
| 2020-05-20 | $43.59 | $43.59 | $43.51 | $43.55 | $42.36 | 1,157 |
| 2020-05-19 | $43.22 | $43.47 | $42.83 | $42.83 | $41.65 | 5,491 |
| 2020-05-18 | $43.23 | $43.42 | $43.15 | $43.34 | $42.15 | 1,287 |
| 2020-05-15 | $41.04 | $41.24 | $41.03 | $41.16 | $40.03 | 3,088 |
| 2020-05-14 | $39.99 | $41.00 | $39.99 | $40.99 | $39.86 | 8,288 |
| 2020-05-13 | $41.36 | $41.36 | $40.54 | $40.56 | $39.45 | 5,636 |
| 2020-05-12 | $42.81 | $42.81 | $41.88 | $41.88 | $40.73 | 4,693 |
| 2020-05-11 | $43.03 | $43.04 | $42.89 | $42.89 | $41.72 | 5,512 |
| 2020-05-08 | $42.80 | $43.25 | $42.80 | $43.25 | $42.06 | 5,572 |
| 2020-05-07 | $42.27 | $42.36 | $42.06 | $42.06 | $40.91 | 11,765 |
| 2020-05-06 | $41.67 | $41.83 | $41.52 | $41.52 | $40.38 | 1,102 |
| 2020-05-05 | $42.31 | $42.58 | $41.95 | $42.04 | $40.88 | 5,216 |
| 2020-05-04 | $41.20 | $41.89 | $41.20 | $41.80 | $40.66 | 6,639 |
| 2020-05-01 | $43.45 | $43.45 | $41.61 | $41.65 | $40.50 | 8,603 |
| 2020-04-30 | $43.37 | $43.38 | $43.18 | $43.31 | $42.12 | 3,063 |
| 2020-04-29 | $44.15 | $44.33 | $44.15 | $44.33 | $43.12 | 4,154 |
| 2020-04-28 | $43.38 | $43.38 | $42.97 | $42.97 | $41.79 | 2,807 |
| 2020-04-27 | $42.30 | $42.56 | $42.30 | $42.49 | $41.33 | 26,749 |
| 2020-04-24 | $41.56 | $41.56 | $41.42 | $41.42 | $40.29 | 226 |
| 2020-04-23 | $41.39 | $41.39 | $40.86 | $40.86 | $39.74 | 12,277 |
| 2020-04-22 | $40.70 | $40.99 | $40.70 | $40.96 | $39.84 | 3,669 |
| 2020-04-21 | $40.39 | $40.39 | $39.99 | $40.10 | $39.00 | 6,662 |
| 2020-04-20 | $41.30 | $41.30 | $41.25 | $41.25 | $40.12 | 428 |
| 2020-04-17 | $41.67 | $41.99 | $41.67 | $41.99 | $40.84 | 611 |
| 2020-04-16 | $40.39 | $40.66 | $40.34 | $40.66 | $39.55 | 7,237 |
| 2020-04-15 | $40.73 | $40.75 | $40.11 | $40.46 | $39.35 | 100,802 |
| 2020-04-14 | $41.85 | $41.85 | $41.49 | $41.78 | $40.64 | 5,638 |
| 2020-04-13 | $40.73 | $40.94 | $40.24 | $40.62 | $39.51 | 8,095 |
| 2020-04-09 | $41.79 | $41.86 | $41.42 | $41.42 | $40.28 | 1,432 |
| 2020-04-08 | $39.50 | $40.59 | $39.50 | $40.59 | $39.48 | 1,974 |
| 2020-04-07 | $39.37 | $39.59 | $39.21 | $39.21 | $38.14 | 3,200 |
| 2020-04-06 | $38.29 | $39.09 | $38.00 | $39.09 | $38.01 | 12,598 |
| 2020-04-03 | $36.11 | $36.59 | $35.86 | $36.50 | $35.50 | 12,535 |
| 2020-04-02 | $36.80 | $36.92 | $36.75 | $36.75 | $35.74 | 15,382 |
| 2020-04-01 | $36.58 | $36.91 | $36.16 | $36.16 | $35.17 | 12,219 |
| 2020-03-31 | $38.23 | $38.54 | $37.57 | $37.81 | $36.78 | 38,412 |
| 2020-03-30 | $38.19 | $38.56 | $38.16 | $38.56 | $37.50 | 13,736 |
| 2020-03-27 | $37.40 | $38.42 | $37.39 | $37.39 | $36.36 | 3,960 |
| 2020-03-26 | $38.30 | $38.83 | $38.00 | $38.83 | $37.77 | 7,804 |
| 2020-03-25 | $37.28 | $38.21 | $36.91 | $36.91 | $35.89 | 10,535 |
| 2020-03-24 | $34.79 | $36.00 | $34.75 | $35.95 | $34.96 | 20,287 |
| 2020-03-23 | $36.21 | $36.21 | $32.13 | $32.98 | $32.08 | 3,662 |
| 2020-03-20 | $34.29 | $34.29 | $33.88 | $33.88 | $32.95 | 446 |
| 2020-03-19 | $33.84 | $35.94 | $33.84 | $35.51 | $34.54 | 5,959 |
| 2020-03-18 | $35.80 | $35.80 | $34.64 | $35.03 | $34.06 | 1,889 |
| 2020-03-17 | $36.15 | $37.78 | $35.78 | $37.40 | $36.37 | 1,570 |
| 2020-03-16 | $36.09 | $37.79 | $35.65 | $35.65 | $34.67 | 17,777 |
| 2020-03-13 | $37.96 | $39.65 | $37.77 | $39.65 | $38.56 | 6,279 |
| 2020-03-12 | $37.91 | $39.25 | $37.37 | $37.40 | $36.37 | 3,587 |
| 2020-03-11 | $41.53 | $41.53 | $41.20 | $41.22 | $40.09 | 3,253 |
| 2020-03-10 | $42.55 | $43.43 | $42.55 | $43.43 | $42.24 | 8,204 |
| 2020-03-09 | $42.61 | $42.61 | $41.76 | $41.85 | $40.70 | 905 |
| 2020-03-06 | $45.25 | $45.25 | $45.25 | $45.25 | $44.01 | 130 |
| 2020-03-05 | $46.17 | $46.80 | $46.03 | $46.03 | $44.77 | 611 |
| 2020-03-04 | $46.66 | $47.69 | $46.55 | $47.69 | $46.38 | 1,369 |
| 2020-03-03 | $48.85 | $48.85 | $45.89 | $45.91 | $44.65 | 12,114 |
| 2020-03-02 | $45.99 | $47.03 | $45.99 | $47.03 | $45.74 | 774 |
| 2020-02-28 | $44.40 | $45.14 | $43.98 | $45.13 | $43.89 | 45,156 |
| 2020-02-27 | $47.48 | $47.48 | $46.06 | $46.06 | $44.80 | 327 |
| 2020-02-26 | $48.69 | $48.84 | $47.93 | $47.93 | $46.62 | 7,994 |
| 2020-02-25 | $49.88 | $49.96 | $48.37 | $48.37 | $47.04 | 980 |
| 2020-02-24 | $50.25 | $50.25 | $49.96 | $49.96 | $48.59 | 2,409 |
| 2020-02-21 | $51.58 | $51.58 | $51.45 | $51.51 | $50.10 | 381 |
| 2020-02-20 | $51.72 | $51.96 | $51.70 | $51.96 | $50.54 | 752 |
| 2020-02-19 | $51.93 | $52.05 | $51.93 | $52.05 | $50.62 | 2,142 |
| 2020-02-18 | $51.80 | $51.80 | $51.80 | $51.80 | $50.38 | 2 |
| 2020-02-14 | $51.97 | $51.97 | $51.90 | $51.97 | $50.54 | 818 |
| 2020-02-13 | $51.83 | $52.06 | $51.83 | $52.00 | $50.57 | 670 |
| 2020-02-12 | $51.97 | $52.08 | $51.96 | $52.08 | $50.65 | 2,517 |
| 2020-02-11 | $51.74 | $51.74 | $51.64 | $51.70 | $50.29 | 5,010 |
| 2020-02-10 | $51.23 | $51.34 | $51.19 | $51.32 | $49.91 | 5,397 |
| 2020-02-07 | $51.24 | $51.24 | $51.14 | $51.14 | $49.74 | 154 |
| 2020-02-06 | $51.53 | $51.57 | $51.43 | $51.43 | $50.02 | 3,569 |
| 2020-02-05 | $51.39 | $51.49 | $51.39 | $51.49 | $50.08 | 1,036 |
| 2020-02-04 | $50.94 | $50.94 | $50.77 | $50.77 | $49.38 | 717 |
| 2020-02-03 | $50.36 | $50.36 | $50.10 | $50.10 | $48.73 | 443 |
| 2020-01-31 | $49.83 | $49.88 | $49.80 | $49.84 | $48.48 | 614 |
| 2020-01-30 | $50.22 | $50.77 | $50.22 | $50.77 | $49.38 | 304 |
| 2020-01-29 | $50.89 | $50.91 | $50.67 | $50.67 | $49.28 | 1,858 |
| 2020-01-28 | $50.88 | $50.94 | $50.88 | $50.90 | $49.50 | 1,129 |
| 2020-01-27 | $50.45 | $50.45 | $50.45 | $50.45 | $49.07 | 29 |
| 2020-01-24 | $51.70 | $51.70 | $51.04 | $51.18 | $49.78 | 795 |
| 2020-01-23 | $51.39 | $51.68 | $51.39 | $51.68 | $50.26 | 652 |
| 2020-01-22 | $51.92 | $51.92 | $51.67 | $51.67 | $50.25 | 2,167 |
| 2020-01-21 | $51.69 | $51.69 | $51.65 | $51.68 | $50.27 | 364 |
| 2020-01-17 | $51.82 | $51.86 | $51.82 | $51.86 | $50.43 | 535 |
| 2020-01-16 | $51.63 | $51.72 | $51.63 | $51.72 | $50.30 | 1,042 |
| 2020-01-15 | $51.42 | $51.44 | $51.29 | $51.29 | $49.88 | 2,254 |
| 2020-01-14 | $51.30 | $51.30 | $51.20 | $51.20 | $49.80 | 333 |
| 2020-01-13 | $51.18 | $51.18 | $51.08 | $51.11 | $49.71 | 894 |
| 2020-01-10 | $50.95 | $50.95 | $50.79 | $50.80 | $49.40 | 645 |
| 2020-01-09 | $51.75 | $51.75 | $50.87 | $50.97 | $49.57 | 1,976 |
| 2020-01-08 | $50.63 | $50.81 | $50.58 | $50.79 | $49.40 | 1,476,142 |
| 2020-01-07 | $50.63 | $50.63 | $46.70 | $50.63 | $49.24 | 25,676 |
| 2020-01-06 | $50.52 | $50.64 | $50.52 | $50.64 | $49.25 | 25,814 |
| 2020-01-03 | $50.64 | $50.65 | $50.62 | $50.62 | $49.23 | 990 |
| 2020-01-02 | $50.69 | $50.87 | $50.51 | $50.87 | $49.48 | 17,448 |
| 2019-12-31 | $50.69 | $50.72 | $50.59 | $50.72 | $49.33 | 832 |
| 2019-12-30 | $50.60 | $50.60 | $50.54 | $50.54 | $49.16 | 202 |
| 2019-12-27 | $50.82 | $50.82 | $50.76 | $50.76 | $49.37 | 300 |
| 2019-12-26 | $50.82 | $50.82 | $50.76 | $50.76 | $49.37 | 481 |
| 2019-12-24 | $50.70 | $50.70 | $50.68 | $50.68 | $49.29 | 1,603 |
| 2019-12-23 | $50.72 | $50.74 | $50.68 | $50.68 | $49.29 | 13,375 |
| 2019-12-20 | $51.49 | $51.52 | $51.48 | $51.50 | $49.32 | 2,405 |
| 2019-12-19 | $51.10 | $51.19 | $51.10 | $51.15 | $48.98 | 2,436 |
| 2019-12-18 | $51.01 | $51.03 | $51.00 | $51.00 | $48.84 | 2,579 |
| 2019-12-17 | $50.93 | $50.93 | $50.93 | $50.93 | $48.78 | 125 |
| 2019-12-16 | $51.01 | $51.08 | $50.95 | $50.95 | $48.80 | 770 |
| 2019-12-13 | $50.74 | $50.74 | $50.53 | $50.62 | $48.48 | 1,954 |
| 2019-12-12 | $50.60 | $50.77 | $50.60 | $50.77 | $48.62 | 453 |
| 2019-12-11 | $50.13 | $50.23 | $50.13 | $50.23 | $48.11 | 303 |
| 2019-12-10 | $50.16 | $50.16 | $50.09 | $50.09 | $47.97 | 443 |
| 2019-12-09 | $50.27 | $50.29 | $50.19 | $50.19 | $48.06 | 1,746 |
| 2019-12-06 | $50.34 | $50.34 | $50.26 | $50.26 | $48.13 | 969 |
| 2019-12-05 | $49.75 | $49.82 | $49.75 | $49.82 | $47.71 | 506 |
| 2019-12-04 | $49.86 | $49.86 | $49.78 | $49.78 | $47.68 | 125 |
| 2019-12-03 | $49.31 | $49.44 | $49.26 | $49.44 | $47.35 | 4,943 |
| 2019-12-02 | $49.86 | $49.96 | $49.83 | $49.83 | $47.72 | 2,739 |
| 2019-11-29 | $50.17 | $50.17 | $50.17 | $50.17 | $48.04 | 0 |
| 2019-11-27 | $50.25 | $50.38 | $50.25 | $50.38 | $48.25 | 823 |
| 2019-11-26 | $50.13 | $50.16 | $50.04 | $50.16 | $48.04 | 6,542 |
| 2019-11-25 | $50.06 | $50.07 | $50.06 | $50.07 | $47.96 | 301 |
| 2019-11-22 | $49.57 | $49.70 | $49.51 | $49.68 | $47.58 | 1,539 |
| 2019-11-21 | $49.51 | $49.57 | $49.51 | $49.53 | $47.44 | 497 |
| 2019-11-20 | $49.44 | $49.65 | $49.44 | $49.65 | $47.55 | 216 |
| 2019-11-19 | $49.85 | $49.85 | $49.80 | $49.80 | $47.70 | 433 |
| 2019-11-18 | $49.85 | $49.89 | $49.80 | $49.85 | $47.74 | 1,175 |
| 2019-11-15 | $49.66 | $49.88 | $49.66 | $49.87 | $47.76 | 5,160 |
| 2019-11-14 | $49.57 | $49.57 | $49.30 | $49.51 | $47.42 | 36,243 |
| 2019-11-13 | $49.36 | $49.54 | $49.36 | $49.48 | $47.39 | 500 |
| 2019-11-12 | $49.66 | $49.66 | $49.49 | $49.49 | $47.40 | 878 |
| 2019-11-11 | $49.45 | $49.45 | $49.43 | $49.43 | $47.34 | 108 |
| 2019-11-08 | $49.47 | $49.55 | $49.47 | $49.55 | $47.45 | 2,868 |
| 2019-11-07 | $50.33 | $50.33 | $49.41 | $49.41 | $47.32 | 5,395 |
| 2019-11-06 | $49.28 | $49.29 | $49.28 | $49.29 | $47.21 | 255 |
| 2019-11-05 | $49.05 | $49.37 | $49.05 | $49.31 | $47.23 | 1,241 |
| 2019-11-04 | $49.24 | $49.25 | $49.24 | $49.25 | $47.17 | 110 |
| 2019-11-01 | $49.38 | $49.38 | $48.95 | $49.00 | $46.93 | 351 |
| 2019-10-31 | $48.29 | $48.45 | $48.29 | $48.45 | $46.40 | 447 |
| 2019-10-30 | $48.57 | $48.77 | $48.56 | $48.77 | $46.71 | 676 |
| 2019-10-29 | $48.87 | $48.91 | $48.79 | $48.79 | $46.72 | 667 |
| 2019-10-28 | $48.69 | $48.82 | $48.69 | $48.69 | $46.63 | 200 |
| 2019-10-25 | $48.03 | $48.57 | $48.03 | $48.54 | $46.49 | 1,013 |
| 2019-10-24 | $48.22 | $48.40 | $48.22 | $48.40 | $46.35 | 102 |
| 2019-10-23 | $48.22 | $48.36 | $48.22 | $48.33 | $46.29 | 1,245 |
| 2019-10-22 | $48.27 | $48.27 | $48.26 | $48.26 | $46.22 | 109 |
| 2019-10-21 | $48.18 | $48.23 | $48.18 | $48.23 | $46.19 | 147 |
| 2019-10-18 | $47.89 | $48.00 | $47.89 | $47.95 | $45.92 | 573 |
| 2019-10-17 | $47.95 | $47.96 | $47.95 | $47.96 | $45.93 | 497 |
| 2019-10-16 | $47.79 | $47.92 | $47.79 | $47.80 | $45.78 | 512 |
| 2019-10-15 | $47.92 | $47.92 | $47.92 | $47.92 | $45.90 | 249 |
| 2019-10-14 | $47.54 | $47.56 | $47.47 | $47.52 | $45.51 | 23,771 |
| 2019-10-11 | $47.67 | $47.67 | $47.67 | $47.67 | $45.65 | 15 |
| 2019-10-10 | $46.27 | $47.04 | $46.27 | $47.04 | $45.05 | 1,635 |
| 2019-10-09 | $46.71 | $46.88 | $46.71 | $46.76 | $44.78 | 6,079 |
| 2019-10-08 | $46.77 | $46.77 | $46.37 | $46.37 | $44.41 | 1,383 |
| 2019-10-07 | $47.20 | $47.20 | $47.20 | $47.20 | $45.20 | 0 |
| 2019-10-04 | $47.38 | $47.38 | $47.38 | $47.38 | $45.37 | 0 |
| 2019-10-03 | $46.56 | $46.78 | $46.56 | $46.78 | $44.80 | 626 |
| 2019-10-02 | $46.52 | $46.52 | $46.52 | $46.52 | $44.55 | 0 |
| 2019-10-01 | $48.27 | $48.27 | $47.40 | $47.40 | $45.39 | 11,985 |
| 2019-09-30 | $48.14 | $48.14 | $48.08 | $48.08 | $46.04 | 461 |
| 2019-09-27 | $48.45 | $48.45 | $47.72 | $47.78 | $45.76 | 10,580 |
| 2019-09-26 | $47.98 | $47.98 | $47.98 | $47.98 | $45.95 | 0 |
| 2019-09-25 | $48.10 | $48.10 | $48.10 | $48.10 | $46.07 | 124 |
| 2019-09-24 | $47.73 | $47.80 | $47.73 | $47.80 | $45.78 | 135 |
| 2019-09-23 | $48.19 | $48.19 | $48.19 | $48.19 | $46.15 | 49 |
| 2019-09-20 | $48.18 | $48.18 | $48.18 | $48.18 | $46.15 | 20 |
| 2019-09-19 | $48.47 | $48.47 | $48.30 | $48.30 | $46.26 | 309 |
| 2019-09-18 | $48.24 | $48.41 | $48.22 | $48.41 | $46.37 | 1,054 |
| 2019-09-17 | $48.40 | $48.47 | $48.39 | $48.47 | $46.42 | 977 |
| 2019-09-16 | $48.44 | $48.47 | $48.44 | $48.46 | $46.41 | 943 |
| 2019-09-13 | $48.46 | $48.46 | $48.46 | $48.46 | $46.41 | 0 |
| 2019-09-12 | $48.48 | $48.48 | $48.48 | $48.48 | $46.43 | 333 |
| 2019-09-11 | $48.41 | $48.41 | $48.41 | $48.41 | $46.36 | 0 |
| 2019-09-10 | $48.03 | $48.03 | $48.03 | $48.03 | $46.00 | 0 |
| 2019-09-09 | $47.88 | $47.91 | $47.88 | $47.91 | $45.88 | 3,900 |
| 2019-09-06 | $47.63 | $47.63 | $47.63 | $47.63 | $45.61 | 100 |
| 2019-09-05 | $47.49 | $47.53 | $47.49 | $47.52 | $45.51 | 915 |
| 2019-09-04 | $46.82 | $46.88 | $46.82 | $46.88 | $44.90 | 694 |
| 2019-09-03 | $46.19 | $46.34 | $46.19 | $46.34 | $44.38 | 572 |
| 2019-08-30 | $46.57 | $46.66 | $46.57 | $46.66 | $44.68 | 445 |
| 2019-08-29 | $46.87 | $46.87 | $46.57 | $46.59 | $44.62 | 3,224 |
| 2019-08-28 | $45.95 | $45.95 | $45.95 | $45.95 | $44.01 | 45 |
| 2019-08-27 | $45.64 | $45.64 | $45.64 | $45.64 | $43.71 | 131 |
| 2019-08-26 | $45.79 | $45.79 | $45.79 | $45.79 | $43.86 | 25 |
| 2019-08-23 | $45.89 | $45.89 | $45.31 | $45.31 | $43.39 | 719 |
| 2019-08-22 | $46.66 | $46.74 | $46.65 | $46.72 | $44.75 | 2,179 |
| 2019-08-21 | $46.57 | $46.57 | $46.57 | $46.57 | $44.60 | 91 |
| 2019-08-20 | $46.18 | $46.18 | $46.18 | $46.18 | $44.23 | 20 |
| 2019-08-19 | $46.46 | $46.61 | $46.45 | $46.59 | $44.62 | 966 |
| 2019-08-16 | $46.00 | $46.05 | $45.98 | $46.05 | $44.10 | 488 |
| 2019-08-15 | $45.30 | $45.41 | $45.00 | $45.34 | $43.42 | 19,720 |
| 2019-08-14 | $45.90 | $45.90 | $45.33 | $45.33 | $43.42 | 6,576 |
| 2019-08-13 | $46.71 | $46.71 | $46.71 | $46.71 | $44.73 | 499 |
| 2019-08-12 | $46.18 | $46.33 | $46.10 | $46.10 | $44.15 | 17,300 |
| 2019-08-09 | $46.61 | $46.76 | $46.51 | $46.69 | $44.72 | 1,240 |
| 2019-08-08 | $47.05 | $47.05 | $47.05 | $47.05 | $45.06 | 200 |
| 2019-08-07 | $45.92 | $46.39 | $45.68 | $46.32 | $44.36 | 6,217 |
| 2019-08-06 | $45.82 | $46.16 | $45.71 | $46.16 | $44.20 | 68,876 |
| 2019-08-05 | $47.17 | $47.17 | $45.52 | $45.70 | $43.77 | 5,433 |
| 2019-08-02 | $46.90 | $46.98 | $46.89 | $46.98 | $44.99 | 1,305 |
| 2019-08-01 | $48.26 | $48.26 | $47.35 | $47.35 | $45.35 | 767 |
| 2019-07-31 | $48.39 | $48.39 | $47.96 | $47.96 | $45.93 | 125 |
| 2019-07-30 | $48.29 | $48.35 | $48.29 | $48.35 | $46.30 | 913 |
| 2019-07-29 | $48.33 | $48.43 | $48.33 | $48.43 | $46.38 | 8,410 |
| 2019-07-26 | $48.34 | $48.57 | $48.34 | $48.51 | $46.46 | 2,265 |
| 2019-07-25 | $48.33 | $48.33 | $48.14 | $48.19 | $46.15 | 1,363 |
| 2019-07-24 | $48.32 | $48.55 | $48.32 | $48.55 | $46.50 | 413 |
| 2019-07-23 | $48.85 | $48.85 | $48.03 | $48.24 | $46.20 | 1,295 |
| 2019-07-22 | $47.87 | $47.88 | $47.87 | $47.88 | $45.85 | 1,107 |
| 2019-07-19 | $48.60 | $48.60 | $47.89 | $47.89 | $45.87 | 1,616 |
| 2019-07-18 | $48.06 | $48.14 | $48.06 | $48.08 | $46.05 | 6,149 |
| 2019-07-17 | $48.09 | $48.09 | $47.91 | $47.91 | $45.89 | 734 |
| 2019-07-16 | $48.75 | $48.75 | $48.29 | $48.29 | $46.25 | 6,530 |
| 2019-07-15 | $48.37 | $48.37 | $48.37 | $48.37 | $46.33 | 0 |
| 2019-07-12 | $48.35 | $49.00 | $48.35 | $48.43 | $46.38 | 5,713 |
| 2019-07-11 | $48.04 | $49.89 | $48.01 | $48.16 | $46.12 | 13,912 |
| 2019-07-10 | $47.97 | $48.00 | $47.96 | $47.96 | $45.93 | 606 |
| 2019-07-09 | $47.74 | $47.88 | $47.74 | $47.88 | $45.86 | 582 |
| 2019-07-08 | $47.78 | $47.90 | $47.78 | $47.90 | $45.87 | 353 |
| 2019-07-05 | $49.07 | $49.07 | $48.04 | $48.04 | $46.01 | 284 |
| 2019-07-03 | $48.03 | $48.17 | $48.03 | $48.13 | $46.09 | 13,299 |
| 2019-07-02 | $47.65 | $47.72 | $47.63 | $47.70 | $45.68 | 888 |
| 2019-07-01 | $47.71 | $47.72 | $47.71 | $47.72 | $45.70 | 730 |
| 2019-06-28 | $47.35 | $47.42 | $47.35 | $47.42 | $45.41 | 863 |
| 2019-06-27 | $47.05 | $47.05 | $47.05 | $47.05 | $45.06 | 0 |
| 2019-06-26 | $46.82 | $46.83 | $46.76 | $46.76 | $44.78 | 1,203 |
| 2019-06-25 | $46.83 | $46.83 | $46.83 | $46.83 | $44.85 | 29 |
| 2019-06-24 | $47.27 | $47.30 | $47.10 | $47.10 | $45.11 | 1,715 |
| 2019-06-21 | $47.27 | $47.31 | $47.27 | $47.31 | $45.31 | 110 |
| 2019-06-20 | $47.26 | $47.42 | $47.10 | $47.42 | $45.41 | 2,276 |
| 2019-06-19 | $46.79 | $47.00 | $46.79 | $46.99 | $45.00 | 889 |
| 2019-06-18 | $46.95 | $46.95 | $46.76 | $46.76 | $44.78 | 145 |
| 2019-06-17 | $46.45 | $46.47 | $46.37 | $46.37 | $44.41 | 457 |
| 2019-06-14 | $46.89 | $46.89 | $46.45 | $46.45 | $44.48 | 429 |
| 2019-06-13 | $46.43 | $46.57 | $46.43 | $46.48 | $44.51 | 1,865 |
| 2019-06-12 | $46.25 | $46.25 | $46.23 | $46.23 | $44.28 | 400 |
| 2019-06-11 | $46.34 | $46.34 | $46.34 | $46.34 | $44.38 | 10 |
| 2019-06-10 | $46.38 | $46.38 | $46.38 | $46.38 | $44.42 | 0 |
| 2019-06-07 | $46.28 | $46.30 | $46.24 | $46.24 | $44.28 | 2,380 |
| 2019-06-06 | $45.60 | $45.89 | $45.60 | $45.89 | $43.95 | 11,523 |
| 2019-06-05 | $45.23 | $45.64 | $45.18 | $45.64 | $43.71 | 61,838 |
| 2019-06-04 | $45.28 | $45.28 | $45.28 | $45.28 | $43.36 | 0 |
| 2019-06-03 | $44.32 | $44.32 | $44.32 | $44.32 | $42.44 | 45 |
| 2019-05-31 | $44.02 | $44.10 | $44.02 | $44.06 | $42.19 | 2,046 |
| 2019-05-30 | $44.54 | $44.56 | $44.48 | $44.56 | $42.68 | 477 |
| 2019-05-29 | $44.54 | $44.54 | $44.54 | $44.54 | $42.66 | 0 |
| 2019-05-28 | $44.90 | $44.90 | $44.90 | $44.90 | $43.00 | 2 |
| 2019-05-24 | $45.36 | $45.36 | $45.36 | $45.36 | $43.44 | 0 |
| 2019-05-23 | $45.20 | $45.26 | $45.20 | $45.26 | $43.34 | 450 |
| 2019-05-22 | $45.88 | $45.88 | $45.88 | $45.88 | $43.94 | 0 |
| 2019-05-21 | $46.10 | $46.10 | $46.10 | $46.10 | $44.15 | 82 |
| 2019-05-20 | $45.56 | $45.62 | $45.47 | $45.59 | $43.66 | 5,855 |
| 2019-05-17 | $45.96 | $45.96 | $45.96 | $45.96 | $44.01 | 0 |
| 2019-05-16 | $45.99 | $46.30 | $45.99 | $46.11 | $44.16 | 2,621 |
| 2019-05-15 | $45.74 | $45.88 | $45.74 | $45.88 | $43.94 | 121 |
| 2019-05-14 | $45.63 | $45.72 | $45.63 | $45.72 | $43.78 | 100 |
| 2019-05-13 | $45.33 | $45.33 | $45.27 | $45.27 | $43.36 | 721 |
| 2019-05-10 | $46.01 | $46.31 | $45.58 | $46.31 | $44.36 | 4,780 |
| 2019-05-09 | $45.77 | $46.20 | $45.68 | $46.20 | $44.24 | 1,749 |
| 2019-05-08 | $46.20 | $46.37 | $46.20 | $46.23 | $44.28 | 2,667 |
| 2019-05-07 | $46.87 | $46.87 | $46.32 | $46.32 | $44.36 | 2,650 |
| 2019-05-06 | $46.66 | $47.03 | $46.66 | $47.03 | $45.04 | 3,713 |
| 2019-05-03 | $49.15 | $51.59 | $47.07 | $47.23 | $45.23 | 11,374 |
| 2019-05-02 | $46.93 | $46.93 | $46.81 | $46.81 | $44.83 | 173 |
| 2019-05-01 | $47.16 | $47.16 | $46.89 | $46.89 | $44.91 | 681 |
| 2019-04-30 | $47.25 | $47.34 | $47.25 | $47.34 | $45.34 | 360 |
| 2019-04-29 | $47.21 | $47.21 | $47.21 | $47.21 | $45.21 | 28 |
| 2019-04-26 | $47.13 | $47.13 | $47.13 | $47.13 | $45.13 | 0 |
| 2019-04-25 | $46.87 | $46.94 | $46.87 | $46.93 | $44.94 | 16,553 |
| 2019-04-24 | $47.19 | $47.19 | $47.18 | $47.18 | $45.18 | 854 |
| 2019-04-23 | $47.21 | $47.21 | $47.19 | $47.19 | $45.19 | 666 |
| 2019-04-22 | $47.27 | $47.27 | $46.80 | $46.80 | $44.82 | 1,512 |
| 2019-04-18 | $46.91 | $46.91 | $46.89 | $46.89 | $44.91 | 225 |
| 2019-04-17 | $46.83 | $46.83 | $46.83 | $46.83 | $44.85 | 64 |
| 2019-04-16 | $47.17 | $47.17 | $47.01 | $47.02 | $45.04 | 1,091 |
| 2019-04-15 | $47.02 | $47.02 | $47.02 | $47.02 | $45.03 | 360 |
| 2019-04-12 | $47.09 | $47.09 | $47.09 | $47.09 | $45.09 | 8 |
| 2019-04-11 | $46.74 | $46.83 | $46.74 | $46.83 | $44.85 | 534 |
| 2019-04-10 | $46.66 | $46.72 | $46.66 | $46.72 | $44.75 | 1,177 |
| 2019-04-09 | $46.56 | $46.56 | $46.44 | $46.44 | $44.47 | 1,348 |
| 2019-04-08 | $46.73 | $46.83 | $46.73 | $46.83 | $44.85 | 1,824 |
| 2019-04-05 | $46.74 | $46.79 | $46.74 | $46.79 | $44.81 | 497 |
| 2019-04-04 | $46.42 | $46.49 | $46.42 | $46.49 | $44.52 | 234 |
| 2019-04-03 | $46.22 | $46.33 | $46.22 | $46.33 | $44.37 | 1,533 |
| 2019-04-02 | $46.21 | $46.21 | $46.21 | $46.21 | $44.25 | 14 |
| 2019-04-01 | $46.26 | $46.37 | $46.26 | $46.37 | $44.41 | 1,702 |
| 2019-03-29 | $45.79 | $45.84 | $45.69 | $45.84 | $43.90 | 18,462 |
| 2019-03-28 | $45.63 | $45.63 | $45.56 | $45.56 | $43.63 | 199 |
| 2019-03-27 | $45.55 | $45.55 | $45.30 | $45.33 | $43.41 | 682 |
| 2019-03-26 | $45.61 | $45.61 | $45.40 | $45.47 | $43.55 | 607 |
| 2019-03-25 | $45.03 | $45.14 | $45.03 | $45.14 | $43.23 | 122 |
| 2019-03-22 | $45.70 | $45.70 | $45.15 | $45.15 | $43.24 | 760 |
| 2019-03-21 | $45.95 | $46.00 | $45.91 | $46.00 | $44.05 | 1,093 |
| 2019-03-20 | $45.35 | $45.65 | $45.35 | $45.39 | $43.47 | 1,266 |
| 2019-03-19 | $45.95 | $45.99 | $45.63 | $45.63 | $43.70 | 376 |
| 2019-03-18 | $45.73 | $45.73 | $45.73 | $45.73 | $43.80 | 15 |
| 2019-03-15 | $45.54 | $45.59 | $45.49 | $45.49 | $43.57 | 826 |
| 2019-03-14 | $45.33 | $45.37 | $45.32 | $45.34 | $43.42 | 2,803 |
| 2019-03-13 | $45.21 | $45.21 | $45.21 | $45.21 | $43.30 | 9,974 |
| 2019-03-12 | $45.12 | $45.16 | $45.12 | $45.12 | $43.21 | 3,109 |
| 2019-03-11 | $44.99 | $44.99 | $44.99 | $44.99 | $43.09 | 294 |
| 2019-03-08 | $44.35 | $44.42 | $44.20 | $44.42 | $42.54 | 1,496 |
| 2019-03-07 | $45.56 | $45.56 | $44.53 | $44.53 | $42.64 | 1,514 |
| 2019-03-06 | $45.21 | $45.21 | $44.87 | $44.87 | $42.97 | 1,476 |
| 2019-03-05 | $45.33 | $45.34 | $45.28 | $45.28 | $43.37 | 3,868 |
| 2019-03-04 | $45.75 | $45.75 | $45.01 | $45.34 | $43.43 | 987 |
| 2019-03-01 | $45.94 | $45.94 | $45.61 | $45.61 | $43.68 | 1,056 |
| 2019-02-28 | $45.29 | $45.47 | $45.28 | $45.31 | $43.40 | 8,061 |
| 2019-02-27 | $45.75 | $45.75 | $45.31 | $45.43 | $43.51 | 15,269 |
| 2019-02-26 | $45.75 | $45.75 | $45.48 | $45.48 | $43.56 | 6,184 |
| 2019-02-25 | $46.51 | $46.51 | $45.56 | $45.56 | $43.64 | 5,753 |
| 2019-02-22 | $45.46 | $45.58 | $45.46 | $45.58 | $43.66 | 2,218 |
| 2019-02-21 | $45.38 | $45.40 | $45.19 | $45.33 | $43.41 | 15,089 |
| 2019-02-20 | $47.23 | $47.23 | $45.44 | $45.50 | $43.57 | 7,137 |
| 2019-02-19 | $45.43 | $45.50 | $45.41 | $45.41 | $43.49 | 3,113 |
| 2019-02-15 | $45.28 | $45.28 | $45.28 | $45.28 | $43.36 | 0 |
| 2019-02-14 | $44.82 | $44.87 | $44.73 | $44.84 | $42.94 | 7,495 |
| 2019-02-13 | $44.87 | $44.90 | $44.75 | $44.90 | $43.00 | 2,161 |
| 2019-02-12 | $44.64 | $44.77 | $44.55 | $44.72 | $42.83 | 1,831 |
| 2019-02-11 | $44.79 | $44.79 | $44.08 | $44.14 | $42.27 | 14,408 |
| 2019-02-08 | $43.79 | $43.97 | $43.62 | $43.97 | $42.11 | 20,834 |
| 2019-02-07 | $44.11 | $44.11 | $43.76 | $43.89 | $42.04 | 9,826 |
| 2019-02-06 | $44.21 | $44.21 | $44.21 | $44.21 | $42.34 | 23 |
| 2019-02-05 | $44.10 | $44.20 | $44.10 | $44.20 | $42.33 | 816 |
| 2019-02-04 | $44.55 | $44.55 | $43.92 | $44.01 | $42.15 | 24,608 |
| 2019-02-01 | $44.55 | $44.55 | $43.71 | $43.79 | $41.94 | 505 |
| 2019-01-31 | $44.18 | $44.18 | $43.57 | $43.75 | $41.90 | 4,504 |
| 2019-01-30 | $43.14 | $43.46 | $43.14 | $43.39 | $41.56 | 1,189 |
| 2019-01-29 | $43.63 | $43.63 | $42.88 | $42.91 | $41.09 | 2,629 |
| 2019-01-28 | $44.39 | $44.39 | $42.67 | $42.85 | $41.04 | 70,605 |
| 2019-01-25 | $43.16 | $43.16 | $43.05 | $43.09 | $41.27 | 2,148 |
| 2019-01-24 | $42.61 | $42.77 | $42.57 | $42.67 | $40.86 | 23,070 |
| 2019-01-23 | $42.84 | $42.84 | $42.20 | $42.52 | $40.73 | 16,728 |
| 2019-01-22 | $42.68 | $42.70 | $42.34 | $42.41 | $40.62 | 4,622 |
| 2019-01-18 | $43.01 | $43.13 | $43.01 | $43.07 | $41.25 | 3,862 |
| 2019-01-17 | $42.24 | $42.58 | $42.24 | $42.45 | $40.65 | 630 |
| 2019-01-16 | $42.15 | $42.38 | $42.15 | $42.30 | $40.51 | 18,682 |
| 2019-01-15 | $42.03 | $42.06 | $42.02 | $42.06 | $40.29 | 1,862 |
| 2019-01-14 | $41.77 | $41.88 | $41.75 | $41.75 | $39.98 | 1,229 |
| 2019-01-11 | $41.76 | $41.98 | $41.74 | $41.97 | $40.20 | 19,984 |
| 2019-01-10 | $42.00 | $42.00 | $41.66 | $41.90 | $40.13 | 134,733 |
| 2019-01-09 | $41.66 | $41.96 | $41.66 | $41.74 | $39.97 | 1,438 |
| 2019-01-08 | $41.48 | $43.29 | $41.33 | $41.54 | $39.78 | 15,813 |
| 2019-01-07 | $41.24 | $41.32 | $41.12 | $41.12 | $39.38 | 5,702 |
| 2019-01-04 | $40.05 | $41.04 | $40.01 | $40.66 | $38.94 | 852,998 |
Syntax Stratified LargeCap ETF (SSPY) News Headlines
Recent Syntax Stratified LargeCap ETF (SSPY) News
Similar Companies to Syntax Stratified LargeCap ETF (SSPY) 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 | -- | -- | -- |