Syntax Stratified U.S. Total Market ETF (SYUS) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.89 ($0.26) 0.52%
Syntax Stratified U.S. Total Market ETF - Daily Information
Click for more stock information on Syntax Stratified U.S. Total Market ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.89 |
| Previous Close | $50.89 |
| High | $50.89 |
| Low | $50.89 |
| Adjusted Open | $50.89 |
| Previous Adjusted Close | $50.89 |
| Adjusted High | $50.89 |
| Adjusted Low | $50.89 |
Invest in Syntax Stratified U.S. Total Market ETF (SYUS)
Historical Stock Data for Syntax Stratified U.S. Total Market ETF (SYUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 196 |
| 2024-09-26 | $50.54 | $50.62 | $50.52 | $50.62 | $50.62 | 807 |
| 2024-09-25 | $50.30 | $50.30 | $50.22 | $50.22 | $50.22 | 9,650 |
| 2024-09-24 | $50.47 | $50.47 | $50.47 | $50.47 | $50.47 | 20 |
| 2024-09-23 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 20 |
| 2024-09-20 | $50.27 | $50.33 | $50.27 | $50.33 | $50.33 | 143 |
| 2024-09-19 | $50.55 | $50.61 | $50.55 | $50.61 | $50.61 | 122 |
| 2024-09-18 | $50.07 | $50.31 | $50.05 | $50.05 | $50.05 | 577 |
| 2024-09-17 | $50.19 | $50.33 | $49.67 | $50.12 | $50.12 | 8,887 |
| 2024-09-16 | $49.99 | $50.00 | $49.98 | $50.00 | $50.00 | 5,192 |
| 2024-09-13 | $49.52 | $49.75 | $49.45 | $49.75 | $49.75 | 6,258 |
| 2024-09-12 | $48.91 | $49.13 | $48.91 | $49.11 | $49.11 | 5,955 |
| 2024-09-11 | $48.81 | $48.85 | $48.81 | $48.85 | $48.85 | 1,298 |
| 2024-09-10 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 198 |
| 2024-09-09 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 2 |
| 2024-09-06 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 73 |
| 2024-09-05 | $49.01 | $49.01 | $49.01 | $49.01 | $49.01 | 202 |
| 2024-09-04 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 127 |
| 2024-09-03 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 108 |
| 2024-08-30 | $49.76 | $50.14 | $49.76 | $50.14 | $50.14 | 1,883 |
| 2024-08-29 | $49.83 | $49.95 | $49.58 | $49.73 | $49.73 | 3,231 |
| 2024-08-28 | $49.76 | $49.76 | $49.60 | $49.60 | $49.60 | 100 |
| 2024-08-27 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 12 |
| 2024-08-26 | $49.15 | $49.99 | $49.15 | $49.78 | $49.78 | 1,571 |
| 2024-08-23 | $49.89 | $49.89 | $49.89 | $49.89 | $49.89 | 5,989 |
| 2024-08-22 | $49.16 | $49.16 | $49.13 | $49.13 | $49.13 | 5,989 |
| 2024-08-21 | $49.18 | $49.42 | $49.18 | $49.42 | $49.42 | 1,017 |
| 2024-08-20 | $49.01 | $49.01 | $49.01 | $49.01 | $49.01 | 71 |
| 2024-08-19 | $49.16 | $49.30 | $49.13 | $49.13 | $49.13 | 4,639 |
| 2024-08-16 | $48.88 | $48.88 | $48.88 | $48.88 | $48.88 | 1 |
| 2024-08-15 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 1 |
| 2024-08-14 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 0 |
| 2024-08-13 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 11,661 |
| 2024-08-12 | $47.39 | $47.39 | $47.36 | $47.36 | $47.36 | 11,661 |
| 2024-08-09 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 0 |
| 2024-08-08 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 8,251 |
| 2024-08-07 | $47.07 | $47.15 | $46.69 | $46.69 | $46.69 | 8,251 |
| 2024-08-06 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 12 |
| 2024-08-05 | $46.63 | $46.63 | $46.56 | $46.56 | $46.56 | 1,822 |
| 2024-08-02 | $48.02 | $48.02 | $47.75 | $47.75 | $47.75 | 612 |
| 2024-08-01 | $48.67 | $48.67 | $48.62 | $48.62 | $48.62 | 2,622 |
| 2024-07-31 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 2 |
| 2024-07-30 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 2 |
| 2024-07-29 | $48.83 | $48.83 | $48.83 | $48.83 | $48.83 | 0 |
| 2024-07-26 | $48.73 | $48.73 | $48.73 | $48.73 | $48.73 | 42 |
| 2024-07-25 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 42 |
| 2024-07-24 | $47.89 | $47.89 | $47.89 | $47.89 | $47.89 | 500 |
| 2024-07-23 | $48.77 | $48.77 | $48.47 | $48.47 | $48.47 | 500 |
| 2024-07-22 | $48.64 | $48.64 | $48.64 | $48.64 | $48.64 | 0 |
| 2024-07-19 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 69 |
| 2024-07-18 | $48.88 | $48.88 | $48.68 | $48.68 | $48.68 | 1,575 |
| 2024-07-17 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 4,441 |
| 2024-07-16 | $49.21 | $49.32 | $48.96 | $49.32 | $49.32 | 4,441 |
| 2024-07-15 | $48.43 | $48.43 | $48.43 | $48.43 | $48.43 | 1 |
| 2024-07-12 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 6,249 |
| 2024-07-11 | $48.05 | $48.05 | $47.99 | $48.02 | $48.02 | 6,249 |
| 2024-07-10 | $47.15 | $47.43 | $47.15 | $47.43 | $47.43 | 871 |
| 2024-07-09 | $47.33 | $47.33 | $46.95 | $47.04 | $47.04 | 713 |
| 2024-07-08 | $47.29 | $47.58 | $47.16 | $47.16 | $47.16 | 785 |
| 2024-07-05 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 0 |
| 2024-07-03 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 0 |
| 2024-07-02 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 0 |
| 2024-07-01 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 0 |
| 2024-06-28 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 2 |
| 2024-06-27 | $47.23 | $47.31 | $46.99 | $47.21 | $47.21 | 786 |
| 2024-06-26 | $47.27 | $47.27 | $47.27 | $47.27 | $47.27 | 30 |
| 2024-06-25 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 30 |
| 2024-06-24 | $47.83 | $47.86 | $47.78 | $47.78 | $47.78 | 982 |
| 2024-06-21 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 593 |
| 2024-06-20 | $47.36 | $47.42 | $47.29 | $47.42 | $47.42 | 593 |
| 2024-06-18 | $47.52 | $47.52 | $47.42 | $47.42 | $47.42 | 1,563 |
| 2024-06-17 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 0 |
| 2024-06-14 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 4 |
| 2024-06-13 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 0 |
| 2024-06-12 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 2 |
| 2024-06-11 | $47.11 | $47.18 | $47.11 | $47.18 | $47.18 | 447 |
| 2024-06-10 | $47.30 | $47.34 | $47.18 | $47.34 | $47.34 | 995 |
| 2024-06-07 | $47.51 | $47.51 | $47.26 | $47.26 | $47.26 | 4,209 |
| 2024-06-06 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 0 |
| 2024-06-05 | $47.27 | $47.52 | $47.27 | $47.52 | $47.52 | 678 |
| 2024-06-04 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 113 |
| 2024-06-03 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 113 |
| 2024-05-31 | $47.39 | $47.42 | $47.39 | $47.42 | $47.42 | 169 |
| 2024-05-30 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 42 |
| 2024-05-29 | $46.63 | $46.74 | $46.62 | $46.74 | $46.74 | 7,090 |
| 2024-05-28 | $47.52 | $47.67 | $47.26 | $47.26 | $47.26 | 989 |
| 2024-05-24 | $47.36 | $47.68 | $47.34 | $47.53 | $47.53 | 9,479 |
| 2024-05-23 | $47.26 | $47.26 | $47.21 | $47.21 | $47.21 | 12,685 |
| 2024-05-22 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 291 |
| 2024-05-21 | $47.96 | $48.02 | $47.96 | $48.02 | $48.02 | 291 |
| 2024-05-20 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2024-05-17 | $48.24 | $48.24 | $48.07 | $48.07 | $48.07 | 1,575 |
| 2024-05-16 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 2 |
| 2024-05-15 | $48.12 | $48.12 | $48.12 | $48.12 | $48.12 | 2 |
| 2024-05-14 | $47.57 | $47.82 | $47.57 | $47.82 | $47.82 | 14,354 |
| 2024-05-13 | $47.95 | $47.95 | $47.57 | $47.57 | $47.57 | 6,363 |
| 2024-05-10 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 1 |
| 2024-05-09 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 1 |
| 2024-05-08 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 4,785 |
| 2024-05-07 | $47.17 | $47.17 | $47.15 | $47.15 | $47.15 | 4,785 |
| 2024-05-06 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-05-03 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 9 |
| 2024-05-02 | $46.40 | $46.40 | $46.29 | $46.29 | $46.29 | 38,762 |
| 2024-05-01 | $45.94 | $46.51 | $45.94 | $46.51 | $46.51 | 168 |
| 2024-04-30 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 1,681 |
| 2024-04-29 | $46.97 | $46.97 | $46.86 | $46.86 | $46.86 | 1,681 |
| 2024-04-26 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 2 |
| 2024-04-25 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 433 |
| 2024-04-24 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 81 |
| 2024-04-23 | $46.54 | $46.54 | $46.52 | $46.52 | $46.52 | 383 |
| 2024-04-22 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 0 |
| 2024-04-19 | $45.57 | $45.74 | $45.57 | $45.74 | $45.74 | 886 |
| 2024-04-18 | $45.66 | $45.66 | $45.58 | $45.58 | $45.58 | 479 |
| 2024-04-17 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 63 |
| 2024-04-16 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 63 |
| 2024-04-15 | $46.02 | $46.04 | $45.92 | $45.92 | $45.92 | 330 |
| 2024-04-12 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | 62 |
| 2024-04-11 | $47.05 | $47.07 | $47.05 | $47.07 | $47.07 | 1,022 |
| 2024-04-10 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 27 |
| 2024-04-09 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 461 |
| 2024-04-08 | $47.60 | $47.89 | $47.60 | $47.64 | $47.64 | 2,559 |
| 2024-04-05 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 0 |
| 2024-04-04 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 41 |
| 2024-04-03 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 41 |
| 2024-04-02 | $47.84 | $47.84 | $47.68 | $47.70 | $47.70 | 2,425 |
| 2024-04-01 | $48.01 | $48.19 | $48.01 | $48.19 | $48.19 | 1,700 |
| 2024-03-28 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 10,440 |
| 2024-03-27 | $47.88 | $48.22 | $47.88 | $48.22 | $48.22 | 10,440 |
| 2024-03-26 | $47.63 | $47.63 | $47.52 | $47.52 | $47.52 | 2,625 |
| 2024-03-25 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 0 |
| 2024-03-22 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 0 |
| 2024-03-21 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 67 |
| 2024-03-20 | $47.62 | $47.62 | $47.62 | $47.62 | $47.62 | 67 |
| 2024-03-19 | $47.22 | $47.22 | $47.22 | $47.22 | $47.22 | 0 |
| 2024-03-18 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 0 |
| 2024-03-15 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | 0 |
| 2024-03-14 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 20 |
| 2024-03-13 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 20 |
| 2024-03-12 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 1 |
| 2024-03-11 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 1 |
| 2024-03-08 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 25 |
| 2024-03-07 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 25 |
| 2024-03-06 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 2 |
| 2024-03-05 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 0 |
| 2024-03-04 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2024-03-01 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 17 |
| 2024-02-29 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 3 |
| 2024-02-28 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2024-02-27 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 808 |
| 2024-02-26 | $46.16 | $46.16 | $46.12 | $46.12 | $46.12 | 808 |
| 2024-02-23 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 0 |
| 2024-02-22 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 0 |
| 2024-02-21 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 3 |
| 2024-02-20 | $45.52 | $45.52 | $45.52 | $45.52 | $45.52 | 3 |
| 2024-02-16 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 40 |
| 2024-02-15 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2024-02-14 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 410 |
| 2024-02-13 | $44.79 | $44.95 | $44.79 | $44.95 | $44.95 | 410 |
| 2024-02-12 | $45.81 | $45.81 | $45.81 | $45.81 | $45.81 | 0 |
| 2024-02-09 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 0 |
| 2024-02-08 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 42 |
| 2024-02-07 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 42 |
| 2024-02-06 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 58 |
| 2024-02-05 | $44.87 | $44.91 | $44.87 | $44.91 | $44.91 | 300 |
| 2024-02-02 | $44.99 | $45.28 | $44.99 | $45.28 | $45.28 | 1,065 |
| 2024-02-01 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 14,239 |
| 2024-01-31 | $45.24 | $45.24 | $44.79 | $44.79 | $44.79 | 14,239 |
| 2024-01-30 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 111 |
| 2024-01-29 | $45.16 | $45.32 | $45.15 | $45.32 | $45.32 | 2,651 |
| 2024-01-26 | $45.03 | $45.03 | $45.02 | $45.02 | $45.02 | 28,865 |
| 2024-01-25 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2024-01-24 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 7,052 |
| 2024-01-23 | $44.61 | $44.78 | $44.60 | $44.78 | $44.78 | 7,052 |
| 2024-01-22 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 0 |
| 2024-01-19 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 3 |
| 2024-01-18 | $43.73 | $44.15 | $43.72 | $44.12 | $44.12 | 21,253 |
| 2024-01-17 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 108 |
| 2024-01-16 | $44.19 | $44.25 | $44.19 | $44.25 | $44.25 | 108 |
| 2024-01-12 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 1 |
| 2024-01-11 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 1 |
| 2024-01-10 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 2 |
| 2024-01-09 | $44.62 | $44.70 | $44.62 | $44.70 | $44.70 | 334 |
| 2024-01-08 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 50 |
| 2024-01-05 | $44.45 | $44.46 | $44.36 | $44.41 | $44.41 | 963 |
| 2024-01-04 | $44.50 | $44.50 | $44.33 | $44.33 | $44.33 | 433 |
| 2024-01-03 | $44.60 | $44.70 | $44.43 | $44.43 | $44.43 | 800 |
| 2024-01-02 | $45.07 | $45.07 | $45.00 | $45.06 | $45.06 | 1,077 |
| 2023-12-29 | $47.05 | $47.05 | $45.04 | $45.04 | $45.04 | 2,408 |
| 2023-12-28 | $45.29 | $45.29 | $45.23 | $45.23 | $45.23 | 998 |
| 2023-12-27 | $45.28 | $45.28 | $45.12 | $45.16 | $45.16 | 4,715 |
| 2023-12-26 | $45.06 | $45.16 | $45.06 | $45.16 | $45.16 | 299 |
| 2023-12-22 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 26 |
| 2023-12-21 | $45.31 | $45.51 | $45.20 | $45.49 | $44.76 | 13,036 |
| 2023-12-20 | $45.66 | $45.66 | $44.96 | $44.96 | $44.24 | 3,413 |
| 2023-12-19 | $45.69 | $45.69 | $45.69 | $45.69 | $44.96 | 43 |
| 2023-12-18 | $45.21 | $45.25 | $45.21 | $45.25 | $44.53 | 1,668 |
| 2023-12-15 | $45.34 | $45.34 | $45.21 | $45.21 | $44.49 | 114 |
| 2023-12-14 | $45.48 | $45.48 | $45.48 | $45.48 | $44.75 | 3,324 |
| 2023-12-13 | $44.78 | $44.93 | $44.78 | $44.93 | $44.21 | 3,324 |
| 2023-12-12 | $44.01 | $44.01 | $44.01 | $44.01 | $43.31 | 68 |
| 2023-12-11 | $43.93 | $43.97 | $43.93 | $43.97 | $43.27 | 341 |
| 2023-12-08 | $43.62 | $43.62 | $43.62 | $43.62 | $42.92 | 0 |
| 2023-12-07 | $43.47 | $43.47 | $43.47 | $43.47 | $42.77 | 0 |
| 2023-12-06 | $43.20 | $43.20 | $43.20 | $43.20 | $42.51 | 1 |
| 2023-12-05 | $43.22 | $43.22 | $43.22 | $43.22 | $42.53 | 1 |
| 2023-12-04 | $43.64 | $43.64 | $43.64 | $43.64 | $42.94 | 0 |
| 2023-12-01 | $43.11 | $43.56 | $43.01 | $43.56 | $43.56 | 1,669 |
| 2023-11-30 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 7 |
| 2023-11-29 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 3 |
| 2023-11-28 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2023-11-27 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-11-24 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 27 |
| 2023-11-22 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 27 |
| 2023-11-21 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2023-11-20 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 0 |
| 2023-11-17 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 38,910 |
| 2023-11-16 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 59 |
| 2023-11-15 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 0 |
| 2023-11-14 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2023-11-13 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2023-11-10 | $40.68 | $40.90 | $40.68 | $40.90 | $40.90 | 397 |
| 2023-11-09 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 3 |
| 2023-11-08 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 3 |
| 2023-11-07 | $40.97 | $41.00 | $40.90 | $40.90 | $40.90 | 408 |
| 2023-11-06 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 0 |
| 2023-11-03 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 2 |
| 2023-11-02 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 2 |
| 2023-11-01 | $39.67 | $39.71 | $39.67 | $39.71 | $39.71 | 388 |
| 2023-10-31 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2023-10-30 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 0 |
| 2023-10-27 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 90 |
| 2023-10-26 | $39.64 | $39.64 | $39.44 | $39.44 | $39.44 | 5,136 |
| 2023-10-25 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 51 |
| 2023-10-24 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 0 |
| 2023-10-23 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 0 |
| 2023-10-20 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 11,034 |
| 2023-10-19 | $40.74 | $40.78 | $40.46 | $40.46 | $40.46 | 11,034 |
| 2023-10-18 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2023-10-17 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-10-16 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 0 |
| 2023-10-13 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2023-10-12 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 0 |
| 2023-10-11 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-10-10 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| 2023-10-09 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 0 |
| 2023-10-06 | $40.82 | $40.82 | $40.63 | $40.63 | $40.63 | 200 |
| 2023-10-05 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 21 |
| 2023-10-04 | $40.43 | $40.48 | $40.43 | $40.48 | $40.48 | 152 |
| 2023-10-03 | $40.42 | $40.42 | $40.28 | $40.28 | $40.28 | 522 |
| 2023-10-02 | $41.06 | $41.06 | $40.82 | $40.82 | $40.82 | 374 |
| 2023-09-29 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| 2023-09-28 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2023-09-27 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 65 |
| 2023-09-26 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 65 |
| 2023-09-25 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 0 |
| 2023-09-22 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 12,565 |
| 2023-09-21 | $41.78 | $41.78 | $41.72 | $41.72 | $41.72 | 12,565 |
| 2023-09-20 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2023-09-19 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 13 |
| 2023-09-18 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 13 |
| 2023-09-15 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2023-09-14 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2023-09-13 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 180 |
| 2023-09-12 | $42.75 | $42.75 | $42.69 | $42.69 | $42.69 | 180 |
| 2023-09-11 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 1 |
| 2023-09-08 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 69 |
| 2023-09-07 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 650 |
| 2023-09-06 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 650 |
| 2023-09-05 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 0 |
| 2023-09-01 | $43.48 | $43.49 | $43.48 | $43.49 | $43.49 | 220 |
| 2023-08-31 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 434 |
| 2023-08-30 | $43.52 | $43.52 | $43.45 | $43.45 | $43.45 | 434 |
| 2023-08-29 | $42.91 | $43.35 | $42.89 | $43.28 | $43.28 | 2,930 |
| 2023-08-28 | $42.97 | $42.97 | $42.82 | $42.82 | $42.82 | 343 |
| 2023-08-25 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 25 |
| 2023-08-24 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 64 |
| 2023-08-23 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 64 |
| 2023-08-22 | $42.60 | $42.60 | $42.41 | $42.41 | $42.41 | 48,067 |
| 2023-08-21 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 0 |
| 2023-08-18 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 5 |
| 2023-08-17 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 5,134 |
| 2023-08-16 | $42.86 | $42.87 | $42.85 | $42.87 | $42.87 | 5,134 |
| 2023-08-15 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 2 |
| 2023-08-14 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 2 |
| 2023-08-11 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 0 |
| 2023-08-10 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 3 |
| 2023-08-09 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 3 |
| 2023-08-08 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 2 |
| 2023-08-07 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 4 |
| 2023-08-04 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 3 |
| 2023-08-03 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 4 |
| 2023-08-02 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 4 |
| 2023-08-01 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 17 |
| 2023-07-31 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 17 |
| 2023-07-28 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 59,298 |
| 2023-07-27 | $44.58 | $44.58 | $44.24 | $44.24 | $44.24 | 59,298 |
| 2023-07-26 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 0 |
| 2023-07-25 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 0 |
| 2023-07-24 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 0 |
| 2023-07-21 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2023-07-20 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 71 |
| 2023-07-19 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 71 |
| 2023-07-18 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 387 |
| 2023-07-17 | $43.86 | $43.89 | $43.86 | $43.89 | $43.89 | 387 |
| 2023-07-14 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 100 |
| 2023-07-13 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 100 |
| 2023-07-12 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 152 |
| 2023-07-11 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 101 |
| 2023-07-10 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 111 |
| 2023-07-07 | $43.03 | $43.03 | $42.76 | $42.76 | $42.76 | 732 |
| 2023-07-06 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 0 |
| 2023-07-05 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 12 |
| 2023-07-03 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 12 |
| 2023-06-30 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 88 |
| 2023-06-29 | $42.62 | $42.71 | $42.62 | $42.71 | $42.71 | 101 |
| 2023-06-28 | $42.35 | $42.36 | $42.35 | $42.36 | $42.36 | 130 |
| 2023-06-27 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 0 |
| 2023-06-26 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 216 |
| 2023-06-23 | $41.84 | $41.84 | $41.76 | $41.76 | $41.76 | 216 |
| 2023-06-22 | $41.99 | $42.09 | $41.98 | $42.09 | $42.09 | 776 |
| 2023-06-21 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 89 |
| 2023-06-20 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
| 2023-06-16 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 30,943 |
| 2023-06-15 | $42.29 | $42.74 | $42.23 | $42.74 | $42.74 | 30,943 |
| 2023-06-14 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
| 2023-06-13 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2023-06-12 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 0 |
| 2023-06-09 | $41.98 | $42.06 | $41.82 | $41.82 | $41.82 | 5,388 |
| 2023-06-08 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 0 |
| 2023-06-07 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 0 |
| 2023-06-06 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 132 |
| 2023-06-05 | $41.38 | $41.38 | $41.27 | $41.27 | $41.27 | 132 |
| 2023-06-02 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 1 |
| 2023-06-01 | $40.64 | $40.64 | $40.52 | $40.52 | $40.52 | 2,457 |
| 2023-05-31 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2023-05-30 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 0 |
| 2023-05-26 | $40.65 | $40.67 | $40.65 | $40.67 | $40.67 | 27,000 |
| 2023-05-25 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 0 |
| 2023-05-24 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 0 |
| 2023-05-23 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
| 2023-05-22 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 0 |
| 2023-05-19 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 6,110 |
| 2023-05-18 | $41.00 | $41.17 | $41.00 | $41.17 | $41.17 | 6,110 |
| 2023-05-17 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 130 |
| 2023-05-16 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 1 |
| 2023-05-15 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 1 |
| 2023-05-12 | $40.42 | $40.58 | $40.42 | $40.58 | $40.58 | 100 |
| 2023-05-11 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 0 |
| 2023-05-10 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
| 2023-05-09 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2023-05-08 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 0 |
| 2023-05-05 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 2,782 |
| 2023-05-04 | $40.46 | $40.46 | $40.30 | $40.30 | $40.30 | 2,782 |
| 2023-05-03 | $40.82 | $40.82 | $40.74 | $40.74 | $40.74 | 400 |
| 2023-05-02 | $40.97 | $41.03 | $40.97 | $41.01 | $41.01 | 2,020 |
| 2023-05-01 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 22 |
| 2023-04-28 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 0 |
| 2023-04-27 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 8,562 |
| 2023-04-26 | $40.82 | $40.82 | $40.58 | $40.58 | $40.58 | 8,562 |
| 2023-04-25 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2023-04-24 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-04-21 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 177 |
| 2023-04-20 | $41.56 | $41.56 | $41.50 | $41.50 | $41.50 | 177 |
| 2023-04-19 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 51 |
| 2023-04-18 | $41.69 | $41.78 | $41.69 | $41.78 | $41.78 | 24,595 |
| 2023-04-17 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 2 |
| 2023-04-14 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 2 |
| 2023-04-13 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 2 |
| 2023-04-12 | $41.59 | $41.59 | $41.34 | $41.34 | $41.34 | 463 |
| 2023-04-11 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 756 |
| 2023-04-10 | $41.37 | $41.37 | $41.27 | $41.35 | $41.35 | 756 |
| 2023-04-06 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 25 |
| 2023-04-05 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 25 |
| 2023-04-04 | $41.47 | $41.49 | $41.14 | $41.19 | $41.19 | 4,533 |
| 2023-04-03 | $41.46 | $41.59 | $41.46 | $41.59 | $41.59 | 3,021 |
| 2023-03-31 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 50 |
| 2023-03-30 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 50 |
| 2023-03-29 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 1 |
| 2023-03-28 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| 2023-03-27 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 0 |
| 2023-03-24 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-03-23 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 258 |
| 2023-03-22 | $40.29 | $40.29 | $39.70 | $39.70 | $39.70 | 258 |
| 2023-03-21 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-03-20 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-03-17 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 0 |
| 2023-03-16 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 0 |
| 2023-03-15 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
| 2023-03-14 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 0 |
| 2023-03-13 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 1,506 |
| 2023-03-10 | $40.51 | $40.51 | $39.98 | $39.98 | $39.98 | 1,506 |
| 2023-03-09 | $41.52 | $41.52 | $40.83 | $40.85 | $40.85 | 2,562 |
| 2023-03-08 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 100 |
| 2023-03-07 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 71 |
| 2023-03-06 | $42.56 | $42.56 | $42.25 | $42.25 | $42.25 | 18,779 |
| 2023-03-03 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 3,089 |
| 2023-03-02 | $41.96 | $42.03 | $41.96 | $42.03 | $42.03 | 3,089 |
| 2023-03-01 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 100 |
| 2023-02-28 | $41.97 | $41.97 | $41.86 | $41.86 | $41.86 | 81,195 |
| 2023-02-27 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 100 |
| 2023-02-24 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 100 |
| 2023-02-23 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 102 |
| 2023-02-22 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 100 |
| 2023-02-21 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 160 |
| 2023-02-17 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 100 |
| 2023-02-16 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 160 |
| 2023-02-15 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 111 |
| 2023-02-14 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 102 |
| 2023-02-13 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 102 |
| 2023-02-10 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 100 |
| 2023-02-09 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 101 |
| 2023-02-08 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 100 |
| 2023-02-07 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 100 |
| 2023-02-06 | $43.18 | $43.21 | $43.18 | $43.21 | $43.21 | 2,312 |
| 2023-02-03 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 55 |
| 2023-02-02 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 0 |
| 2023-02-01 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 0 |
| 2023-01-31 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 1,940 |
| 2023-01-30 | $42.80 | $42.81 | $42.44 | $42.44 | $42.44 | 1,940 |
| 2023-01-27 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 0 |
| 2023-01-26 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 0 |
| 2023-01-25 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 25 |
| 2023-01-24 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 25 |
| 2023-01-23 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 52 |
| 2023-01-20 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 0 |
| 2023-01-19 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 106 |
| 2023-01-18 | $42.20 | $42.20 | $41.66 | $41.66 | $41.66 | 106 |
| 2023-01-17 | $42.31 | $42.31 | $42.31 | $42.31 | $42.31 | 0 |
| 2023-01-13 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 0 |
| 2023-01-12 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 0 |
| 2023-01-11 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2023-01-10 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 240 |
| 2023-01-09 | $41.54 | $41.54 | $41.32 | $41.32 | $41.32 | 240 |
| 2023-01-06 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 35 |
| 2023-01-05 | $41.15 | $41.15 | $40.36 | $40.39 | $40.39 | 4,653 |
| 2023-01-04 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 6 |
| 2023-01-03 | $39.98 | $40.15 | $39.91 | $40.15 | $40.15 | 2,272 |
| 2022-12-30 | $39.97 | $40.19 | $39.96 | $40.19 | $40.19 | 226 |
| 2022-12-29 | $40.20 | $40.35 | $40.20 | $40.35 | $40.35 | 16,156 |
| 2022-12-28 | $39.88 | $39.88 | $39.65 | $39.65 | $39.65 | 875 |
| 2022-12-27 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 12 |
| 2022-12-23 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 770 |
| 2022-12-22 | $40.36 | $40.57 | $40.36 | $40.57 | $39.91 | 770 |
| 2022-12-21 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 0 |
| 2022-12-20 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-12-19 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 12,535 |
| 2022-12-16 | $40.53 | $40.79 | $40.53 | $40.77 | $40.77 | 12,535 |
| 2022-12-15 | $41.64 | $41.64 | $41.14 | $41.14 | $41.14 | 4,123 |
| 2022-12-14 | $42.17 | $43.60 | $40.43 | $42.32 | $42.32 | 17,589 |
| 2022-12-13 | $42.38 | $42.38 | $42.20 | $42.32 | $42.32 | 5,848 |
| 2022-12-12 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 94 |
| 2022-12-09 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 306 |
| 2022-12-08 | $41.66 | $41.83 | $41.64 | $41.83 | $41.83 | 306 |
| 2022-12-07 | $41.72 | $41.72 | $41.59 | $41.59 | $41.59 | 400 |
| 2022-12-06 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 2 |
| 2022-12-05 | $42.15 | $42.15 | $42.00 | $42.09 | $42.09 | 8,113 |
| 2022-12-02 | $42.78 | $42.97 | $42.74 | $42.92 | $42.92 | 6,108 |
| 2022-12-01 | $43.18 | $44.67 | $41.86 | $42.92 | $42.92 | 51,738 |
| 2022-11-30 | $41.84 | $42.92 | $41.84 | $42.92 | $42.92 | 22,164 |
| 2022-11-29 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 24 |
| 2022-11-28 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 24 |
| 2022-11-25 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 26 |
| 2022-11-23 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 26 |
| 2022-11-22 | $41.99 | $42.26 | $41.99 | $42.26 | $42.26 | 120 |
| 2022-11-21 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 15 |
| 2022-11-18 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 15 |
| 2022-11-17 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2022-11-16 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 246 |
| 2022-11-15 | $42.14 | $42.14 | $41.88 | $41.95 | $41.95 | 246 |
| 2022-11-14 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2022-11-11 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 200 |
| 2022-11-10 | $39.97 | $41.57 | $39.97 | $41.57 | $41.57 | 200 |
| 2022-11-09 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 2 |
| 2022-11-08 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 2 |
| 2022-11-07 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 5,286 |
| 2022-11-04 | $39.51 | $39.76 | $39.31 | $39.76 | $39.76 | 5,286 |
| 2022-11-03 | $39.13 | $39.24 | $39.13 | $39.24 | $39.24 | 256 |
| 2022-11-02 | $40.27 | $40.27 | $39.46 | $39.46 | $39.46 | 2,409 |
| 2022-11-01 | $40.63 | $40.63 | $40.44 | $40.44 | $40.44 | 246 |
| 2022-10-31 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 142 |
| 2022-10-28 | $40.47 | $40.51 | $40.47 | $40.51 | $40.51 | 142 |
| 2022-10-27 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 2 |
| 2022-10-26 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 1 |
| 2022-10-25 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 0 |
| 2022-10-24 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 0 |
| 2022-10-21 | $38.38 | $38.38 | $38.38 | $38.38 | $38.38 | 0 |
| 2022-10-20 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2022-10-19 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2022-10-18 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 2,420 |
| 2022-10-17 | $37.88 | $37.89 | $37.80 | $37.80 | $37.80 | 2,420 |
| 2022-10-14 | $37.56 | $37.56 | $36.97 | $36.97 | $36.97 | 133 |
| 2022-10-13 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 35 |
| 2022-10-12 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 35 |
| 2022-10-11 | $37.10 | $37.12 | $37.10 | $37.12 | $37.12 | 500 |
| 2022-10-10 | $37.30 | $37.31 | $37.29 | $37.29 | $37.29 | 2,000 |
| 2022-10-07 | $37.46 | $37.46 | $37.38 | $37.40 | $37.40 | 6,535 |
| 2022-10-06 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 48 |
| 2022-10-05 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 48 |
| 2022-10-04 | $37.93 | $38.83 | $37.93 | $38.83 | $38.83 | 101 |
| 2022-10-03 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 1 |
| 2022-09-30 | $36.95 | $36.95 | $36.54 | $36.54 | $36.54 | 254 |
| 2022-09-29 | $36.99 | $36.99 | $36.96 | $36.96 | $36.96 | 101 |
| 2022-09-28 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 420 |
| 2022-09-27 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 1 |
| 2022-09-26 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 0 |
| 2022-09-23 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 1 |
| 2022-09-22 | $38.20 | $38.23 | $38.20 | $38.23 | $38.23 | 130 |
| 2022-09-21 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 0 |
| 2022-09-20 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 103 |
| 2022-09-19 | $39.38 | $39.86 | $39.38 | $39.86 | $39.86 | 103 |
| 2022-09-16 | $39.32 | $39.56 | $39.31 | $39.56 | $39.56 | 322 |
| 2022-09-15 | $39.93 | $39.93 | $39.91 | $39.91 | $39.91 | 100 |
| 2022-09-14 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 1 |
| 2022-09-13 | $41.08 | $41.08 | $40.19 | $40.21 | $40.21 | 638 |
| 2022-09-12 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 2 |
| 2022-09-09 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 1 |
| 2022-09-08 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 0 |
| 2022-09-07 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 255 |
| 2022-09-06 | $39.84 | $39.84 | $39.66 | $39.66 | $39.66 | 255 |
| 2022-09-02 | $39.90 | $39.90 | $39.86 | $39.86 | $39.86 | 3,809 |
| 2022-09-01 | $40.07 | $40.18 | $40.07 | $40.18 | $40.18 | 121 |
| 2022-08-31 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 0 |
| 2022-08-30 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 2 |
| 2022-08-29 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 2 |
| 2022-08-26 | $42.56 | $42.56 | $41.24 | $41.24 | $41.24 | 11,783 |
| 2022-08-25 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2022-08-24 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 0 |
| 2022-08-23 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 119 |
| 2022-08-22 | $41.82 | $41.82 | $41.76 | $41.76 | $41.76 | 119 |
| 2022-08-19 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 13,764 |
| 2022-08-18 | $43.09 | $43.21 | $43.09 | $43.21 | $43.21 | 13,764 |
| 2022-08-17 | $43.01 | $43.06 | $43.01 | $43.06 | $43.06 | 100 |
| 2022-08-16 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 12 |
| 2022-08-15 | $42.93 | $43.29 | $42.93 | $43.29 | $43.29 | 124 |
| 2022-08-12 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 27 |
| 2022-08-11 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 27 |
| 2022-08-10 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 3 |
| 2022-08-09 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 901 |
| 2022-08-08 | $41.85 | $41.85 | $41.80 | $41.80 | $41.80 | 901 |
| 2022-08-05 | $41.43 | $41.64 | $41.43 | $41.64 | $41.64 | 100 |
| 2022-08-04 | $41.72 | $41.77 | $41.56 | $41.56 | $41.56 | 7,072 |
| 2022-08-03 | $41.79 | $41.83 | $41.78 | $41.78 | $41.78 | 5,625 |
| 2022-08-02 | $41.38 | $41.38 | $41.29 | $41.29 | $41.29 | 121 |
| 2022-08-01 | $41.59 | $41.60 | $41.56 | $41.56 | $41.56 | 2,520 |
| 2022-07-29 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 0 |
| 2022-07-28 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 10,987 |
| 2022-07-27 | $40.23 | $40.71 | $40.22 | $40.71 | $40.71 | 10,987 |
| 2022-07-26 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 32,478 |
| 2022-07-25 | $40.29 | $40.29 | $40.22 | $40.22 | $40.22 | 32,478 |
| 2022-07-22 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2022-07-21 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2022-07-20 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2022-07-19 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 0 |
| 2022-07-18 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 0 |
| 2022-07-15 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 2,885 |
| 2022-07-14 | $38.12 | $38.29 | $38.11 | $38.29 | $38.29 | 2,885 |
| 2022-07-13 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 5 |
| 2022-07-12 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 0 |
| 2022-07-11 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 0 |
| 2022-07-08 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 2 |
| 2022-07-07 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 0 |
| 2022-07-06 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 0 |
| 2022-07-05 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 9,671 |
| 2022-07-01 | $38.51 | $38.86 | $38.49 | $38.86 | $38.86 | 9,671 |
| 2022-06-30 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 16 |
| 2022-06-29 | $38.69 | $38.69 | $38.54 | $38.69 | $38.69 | 12,082 |
| 2022-06-28 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 1 |
| 2022-06-27 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 1 |
| 2022-06-24 | $38.85 | $39.48 | $38.85 | $39.48 | $39.48 | 31,753 |
| 2022-06-23 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 1 |
| 2022-06-22 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 152 |
| 2022-06-21 | $38.16 | $38.16 | $38.09 | $38.09 | $38.09 | 152 |
| 2022-06-17 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 1 |
| 2022-06-16 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 1 |
| 2022-06-15 | $38.63 | $38.68 | $38.63 | $38.68 | $38.68 | 15,202 |
| 2022-06-14 | $38.24 | $38.27 | $38.18 | $38.27 | $38.27 | 506 |
| 2022-06-13 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 2 |
| 2022-06-10 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| 2022-06-09 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 1 |
| 2022-06-08 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 1 |
| 2022-06-07 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 2,001 |
| 2022-06-06 | $42.07 | $42.12 | $42.06 | $42.12 | $42.12 | 2,001 |
| 2022-06-03 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-06-02 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 0 |
| 2022-06-01 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 118 |
| 2022-05-31 | $42.04 | $42.11 | $42.04 | $42.11 | $42.11 | 118 |
| 2022-05-27 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2022-05-26 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2022-05-25 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 4 |
| 2022-05-24 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 4 |
| 2022-05-23 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 0 |
| 2022-05-20 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 25 |
| 2022-05-19 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 109 |
| 2022-05-18 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 12,140 |
| 2022-05-17 | $41.22 | $41.61 | $41.22 | $41.61 | $41.61 | 12,140 |
| 2022-05-16 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 0 |
| 2022-05-13 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2022-05-12 | $39.62 | $39.93 | $39.60 | $39.93 | $39.93 | 5,109 |
| 2022-05-11 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 7 |
| 2022-05-10 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 0 |
| 2022-05-09 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2022-05-06 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 0 |
| 2022-05-05 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2022-05-04 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 0 |
| 2022-05-03 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 96,400 |
| 2022-05-02 | $41.31 | $41.81 | $41.31 | $41.81 | $41.81 | 96,400 |
| 2022-04-29 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 1 |
| 2022-04-28 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 11,863 |
| 2022-04-27 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 1 |
| 2022-04-26 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 1,406 |
| 2022-04-25 | $42.56 | $42.57 | $42.56 | $42.57 | $42.57 | 1,406 |
| 2022-04-22 | $43.58 | $43.58 | $43.00 | $43.00 | $43.00 | 47,438 |
| 2022-04-21 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 57 |
| 2022-04-20 | $44.47 | $44.84 | $44.47 | $44.84 | $44.84 | 100 |
| 2022-04-19 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 1 |
| 2022-04-18 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 0 |
| 2022-04-14 | $44.08 | $44.08 | $43.98 | $43.98 | $43.98 | 1,640 |
| 2022-04-13 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 0 |
| 2022-04-12 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 13 |
| 2022-04-11 | $43.97 | $44.25 | $43.44 | $43.44 | $43.44 | 33,660 |
| 2022-04-08 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 0 |
| 2022-04-07 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 0 |
| 2022-04-06 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2022-04-05 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 67 |
| 2022-04-04 | $44.60 | $44.60 | $44.49 | $44.57 | $44.57 | 766 |
| 2022-04-01 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 0 |
| 2022-03-31 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 0 |
| 2022-03-30 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
| 2022-03-29 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 0 |
| 2022-03-28 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 2 |
| 2022-03-25 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 2 |
| 2022-03-24 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 0 |
| 2022-03-23 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 0 |
| 2022-03-22 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 0 |
| 2022-03-21 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 0 |
| 2022-03-18 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 0 |
| 2022-03-17 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 0 |
| 2022-03-16 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2022-03-15 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 0 |
| 2022-03-14 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 0 |
| 2022-03-11 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 0 |
| 2022-03-10 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 0 |
| 2022-03-09 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 1 |
| 2022-03-08 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 1 |
| 2022-03-07 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 1 |
| 2022-03-04 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 1 |
| 2022-03-03 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 0 |
| 2022-03-02 | $43.55 | $43.55 | $43.43 | $43.43 | $43.43 | 1,591 |
| 2022-03-01 | $42.44 | $42.44 | $42.44 | $42.44 | $42.44 | 0 |
| 2022-02-28 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2022-02-25 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 204,971 |
| 2022-02-24 | $40.97 | $42.26 | $40.11 | $42.26 | $42.26 | 204,971 |
| 2022-02-23 | $42.00 | $42.00 | $41.91 | $41.91 | $41.91 | 120 |
| 2022-02-22 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2022-02-18 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 0 |
| 2022-02-17 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 0 |
| 2022-02-16 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2022-02-15 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 0 |
| 2022-02-14 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 35 |
| 2022-02-11 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 35 |
| 2022-02-10 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 0 |
| 2022-02-09 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 0 |
| 2022-02-08 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 1 |
| 2022-02-07 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 1 |
| 2022-02-04 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2022-02-03 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 0 |
| 2022-02-02 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 13 |
| 2022-02-01 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 13 |
| 2022-01-31 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 7 |
| 2022-01-28 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 0 |
| 2022-01-27 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2022-01-26 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
| 2022-01-25 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 0 |
| 2022-01-24 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 0 |
| 2022-01-21 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 0 |
| 2022-01-20 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 5 |
| 2022-01-19 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 5 |
| 2022-01-18 | $44.51 | $44.51 | $44.30 | $44.30 | $44.30 | 226 |
| 2022-01-14 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 55 |
| 2022-01-13 | $45.27 | $45.27 | $45.08 | $45.08 | $45.08 | 1,703 |
| 2022-01-12 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 0 |
| 2022-01-11 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 24 |
| 2022-01-10 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 24 |
| 2022-01-07 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 5 |
| 2022-01-06 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 50 |
| 2022-01-05 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 1 |
| 2022-01-04 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 1 |
| 2022-01-03 | $45.42 | $45.50 | $45.25 | $45.50 | $45.50 | 6,110 |
| 2021-12-31 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 1 |
| 2021-12-30 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 17 |
| 2021-12-29 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 2 |
| 2021-12-28 | $45.34 | $45.34 | $45.00 | $45.18 | $45.18 | 22,500 |
| 2021-12-27 | $44.93 | $45.24 | $44.90 | $45.24 | $45.24 | 3,895 |
| 2021-12-23 | $45.42 | $45.42 | $45.42 | $45.42 | $44.76 | 0 |
| 2021-12-22 | $45.09 | $45.09 | $45.09 | $45.09 | $44.44 | 0 |
| 2021-12-21 | $44.77 | $44.77 | $44.77 | $44.77 | $44.13 | 0 |
| 2021-12-20 | $43.96 | $43.96 | $43.96 | $43.96 | $43.33 | 0 |
| 2021-12-17 | $44.63 | $44.63 | $44.63 | $44.63 | $43.99 | 0 |
| 2021-12-16 | $44.92 | $44.92 | $44.92 | $44.92 | $44.27 | 0 |
| 2021-12-15 | $45.07 | $45.07 | $45.07 | $45.07 | $44.42 | 0 |
| 2021-12-14 | $44.50 | $44.50 | $44.50 | $44.50 | $43.86 | 0 |
| 2021-12-13 | $44.78 | $44.78 | $44.78 | $44.78 | $44.13 | 0 |
| 2021-12-10 | $45.10 | $45.10 | $45.10 | $45.10 | $44.45 | 0 |
| 2021-12-09 | $44.83 | $44.83 | $44.83 | $44.83 | $44.19 | 0 |
| 2021-12-08 | $45.15 | $45.15 | $45.15 | $45.15 | $44.50 | 1 |
| 2021-12-07 | $44.99 | $44.99 | $44.99 | $44.99 | $44.34 | 1 |
| 2021-12-06 | $44.32 | $44.32 | $44.32 | $44.32 | $43.68 | 0 |
| 2021-12-03 | $43.62 | $43.62 | $43.62 | $43.62 | $42.99 | 0 |
| 2021-12-02 | $43.82 | $43.82 | $43.82 | $43.82 | $43.19 | 3,301 |
| 2021-12-01 | $44.11 | $44.11 | $42.93 | $42.93 | $42.32 | 3,301 |
| 2021-11-30 | $43.42 | $43.42 | $43.42 | $43.42 | $42.80 | 0 |
| 2021-11-29 | $44.60 | $44.60 | $44.60 | $44.60 | $43.96 | 50 |
| 2021-11-26 | $44.26 | $44.26 | $44.26 | $44.26 | $43.62 | 50 |
| 2021-11-24 | $45.40 | $45.40 | $45.40 | $45.40 | $44.75 | 0 |
| 2021-11-23 | $45.40 | $45.40 | $45.40 | $45.40 | $44.75 | 13 |
| 2021-11-22 | $45.28 | $45.28 | $45.28 | $45.28 | $44.63 | 13 |
| 2021-11-19 | $45.10 | $45.10 | $45.10 | $45.10 | $44.45 | 0 |
| 2021-11-18 | $45.44 | $45.44 | $45.44 | $45.44 | $44.78 | 0 |
| 2021-11-17 | $45.59 | $45.59 | $45.59 | $45.59 | $44.93 | 14 |
| 2021-11-16 | $45.84 | $45.84 | $45.84 | $45.84 | $45.18 | 14 |
| 2021-11-15 | $45.73 | $45.73 | $45.73 | $45.73 | $45.07 | 15 |
| 2021-11-12 | $45.68 | $45.68 | $45.68 | $45.68 | $45.02 | 15 |
| 2021-11-11 | $45.51 | $45.51 | $45.51 | $45.51 | $44.86 | 1 |
| 2021-11-10 | $45.37 | $45.37 | $45.37 | $45.37 | $44.72 | 1 |
| 2021-11-09 | $45.67 | $45.67 | $45.67 | $45.67 | $45.01 | 1 |
| 2021-11-08 | $45.69 | $45.69 | $45.69 | $45.69 | $45.03 | 0 |
| 2021-11-05 | $45.66 | $45.66 | $45.66 | $45.66 | $45.01 | 98 |
| 2021-11-04 | $45.29 | $45.29 | $45.29 | $45.29 | $44.64 | 98 |
| 2021-11-03 | $45.38 | $45.38 | $45.38 | $45.38 | $44.72 | 2 |
| 2021-11-02 | $44.98 | $44.98 | $44.98 | $44.98 | $44.34 | 0 |
| 2021-11-01 | $44.91 | $44.91 | $44.91 | $44.91 | $44.26 | 0 |
| 2021-10-29 | $44.45 | $44.45 | $44.45 | $44.45 | $43.81 | 99 |
| 2021-10-28 | $44.47 | $44.47 | $44.47 | $44.47 | $43.83 | 99 |
| 2021-10-27 | $44.04 | $44.04 | $44.04 | $44.04 | $43.40 | 1 |
| 2021-10-26 | $44.63 | $44.63 | $44.63 | $44.63 | $43.99 | 1 |
| 2021-10-25 | $44.72 | $44.72 | $44.72 | $44.72 | $44.08 | 0 |
| 2021-10-22 | $44.60 | $44.60 | $44.60 | $44.60 | $43.96 | 0 |
| 2021-10-21 | $44.49 | $44.49 | $44.49 | $44.49 | $43.85 | 0 |
| 2021-10-20 | $44.38 | $44.38 | $44.38 | $44.38 | $43.74 | 61 |
| 2021-10-19 | $44.07 | $44.07 | $44.07 | $44.07 | $43.44 | 61 |
| 2021-10-18 | $43.87 | $43.87 | $43.87 | $43.87 | $43.24 | 0 |
| 2021-10-15 | $43.87 | $43.87 | $43.87 | $43.87 | $43.24 | 0 |
| 2021-10-14 | $43.76 | $43.76 | $43.76 | $43.76 | $43.14 | 0 |
| 2021-10-13 | $43.09 | $43.09 | $43.09 | $43.09 | $42.47 | 0 |
| 2021-10-12 | $43.00 | $43.00 | $43.00 | $43.00 | $42.38 | 0 |
| 2021-10-11 | $42.99 | $42.99 | $42.99 | $42.99 | $42.37 | 0 |
| 2021-10-08 | $43.23 | $43.23 | $43.23 | $43.23 | $42.61 | 0 |
| 2021-10-07 | $43.30 | $43.30 | $43.30 | $43.30 | $42.67 | 1 |
| 2021-10-06 | $42.88 | $42.88 | $42.88 | $42.88 | $42.26 | 1 |
| 2021-10-05 | $42.92 | $42.92 | $42.92 | $42.92 | $42.30 | 18 |
| 2021-10-04 | $42.62 | $42.62 | $42.62 | $42.62 | $42.01 | 0 |
| 2021-10-01 | $42.89 | $42.89 | $42.89 | $42.89 | $42.27 | 0 |
| 2021-09-30 | $42.42 | $42.42 | $42.42 | $42.42 | $41.82 | 0 |
| 2021-09-29 | $43.03 | $43.03 | $43.03 | $43.03 | $42.41 | 2 |
| 2021-09-28 | $42.95 | $42.95 | $42.95 | $42.95 | $42.33 | 2 |
| 2021-09-27 | $43.58 | $43.58 | $43.58 | $43.58 | $42.95 | 0 |
| 2021-09-24 | $43.41 | $43.41 | $43.41 | $43.41 | $42.79 | 0 |
| 2021-09-23 | $43.35 | $43.35 | $43.35 | $43.35 | $42.73 | 1 |
| 2021-09-22 | $42.75 | $42.75 | $42.75 | $42.75 | $42.14 | 1 |
| 2021-09-21 | $42.36 | $42.36 | $42.36 | $42.36 | $41.75 | 1 |
| 2021-09-20 | $42.43 | $42.43 | $42.43 | $42.43 | $41.82 | 32 |
| 2021-09-17 | $43.15 | $43.15 | $43.15 | $43.15 | $42.53 | 1 |
| 2021-09-16 | $43.42 | $43.42 | $43.42 | $43.42 | $42.79 | 1 |
| 2021-09-15 | $43.47 | $43.47 | $43.47 | $43.47 | $42.85 | 4 |
| 2021-09-14 | $43.26 | $43.26 | $43.03 | $43.03 | $42.42 | 100 |
| 2021-09-13 | $43.41 | $43.41 | $43.41 | $43.41 | $42.78 | 0 |
| 2021-09-10 | $43.25 | $43.25 | $43.25 | $43.25 | $42.63 | 0 |
| 2021-09-09 | $43.59 | $43.59 | $43.59 | $43.59 | $42.97 | 0 |
| 2021-09-08 | $43.69 | $43.69 | $43.69 | $43.69 | $43.07 | 2 |
| 2021-09-07 | $43.78 | $43.78 | $43.78 | $43.78 | $43.15 | 2 |
| 2021-09-03 | $44.16 | $44.16 | $44.16 | $44.16 | $43.53 | 0 |
| 2021-09-02 | $44.28 | $44.28 | $44.28 | $44.28 | $43.65 | 2,770 |
| 2021-09-01 | $44.20 | $44.22 | $44.03 | $44.03 | $43.40 | 2,770 |
| 2021-08-31 | $44.03 | $44.03 | $44.03 | $44.03 | $43.39 | 0 |
| 2021-08-30 | $44.03 | $44.03 | $44.03 | $44.03 | $43.39 | 0 |
| 2021-08-27 | $44.06 | $44.06 | $44.06 | $44.06 | $43.43 | 1 |
| 2021-08-26 | $43.57 | $43.57 | $43.57 | $43.57 | $42.95 | 1 |
| 2021-08-25 | $43.99 | $43.99 | $43.94 | $43.94 | $43.31 | 200 |
| 2021-08-24 | $43.73 | $43.73 | $43.73 | $43.73 | $43.11 | 0 |
| 2021-08-23 | $43.58 | $43.58 | $43.58 | $43.58 | $42.95 | 0 |
| 2021-08-20 | $43.24 | $43.24 | $43.24 | $43.24 | $42.62 | 0 |
| 2021-08-19 | $42.85 | $42.85 | $42.85 | $42.85 | $42.24 | 100 |
| 2021-08-18 | $43.30 | $43.30 | $43.01 | $43.01 | $42.40 | 100 |
| 2021-08-17 | $43.41 | $43.41 | $43.41 | $43.41 | $42.79 | 0 |
| 2021-08-16 | $43.75 | $43.75 | $43.75 | $43.75 | $43.12 | 0 |
| 2021-08-13 | $43.74 | $43.74 | $43.74 | $43.74 | $43.11 | 0 |
| 2021-08-12 | $43.79 | $43.79 | $43.79 | $43.79 | $43.16 | 0 |
| 2021-08-11 | $43.79 | $43.79 | $43.79 | $43.79 | $43.16 | 0 |
| 2021-08-10 | $43.54 | $43.54 | $43.54 | $43.54 | $42.91 | 11 |
| 2021-08-09 | $43.33 | $43.33 | $43.33 | $43.33 | $42.71 | 11 |
| 2021-08-06 | $43.41 | $43.41 | $43.41 | $43.41 | $42.78 | 1 |
| 2021-08-05 | $43.21 | $43.21 | $43.21 | $43.21 | $42.59 | 0 |
| 2021-08-04 | $42.97 | $42.97 | $42.97 | $42.97 | $42.35 | 0 |
| 2021-08-03 | $43.35 | $43.35 | $43.35 | $43.35 | $42.73 | 12 |
| 2021-08-02 | $43.03 | $43.03 | $43.03 | $43.03 | $42.41 | 12 |
| 2021-07-30 | $43.08 | $43.08 | $43.08 | $43.08 | $42.47 | 0 |
| 2021-07-29 | $43.23 | $43.23 | $43.23 | $43.23 | $42.61 | 0 |
| 2021-07-28 | $42.92 | $42.92 | $42.92 | $42.92 | $42.31 | 0 |
| 2021-07-27 | $42.84 | $42.84 | $42.84 | $42.84 | $42.23 | 0 |
| 2021-07-26 | $42.96 | $42.96 | $42.96 | $42.96 | $42.34 | 3 |
| 2021-07-23 | $42.84 | $42.84 | $42.84 | $42.84 | $42.23 | 3 |
| 2021-07-22 | $42.47 | $42.47 | $42.47 | $42.47 | $41.86 | 0 |
| 2021-07-21 | $42.60 | $42.60 | $42.60 | $42.60 | $41.99 | 514 |
| 2021-07-20 | $42.11 | $42.19 | $42.11 | $42.19 | $41.59 | 514 |
| 2021-07-19 | $41.36 | $41.36 | $41.36 | $41.36 | $40.76 | 0 |
| 2021-07-16 | $42.08 | $42.08 | $42.08 | $42.08 | $41.48 | 0 |
| 2021-07-15 | $42.43 | $42.43 | $42.43 | $42.43 | $41.82 | 0 |
| 2021-07-14 | $42.57 | $42.57 | $42.57 | $42.57 | $41.96 | 2 |
| 2021-07-13 | $42.65 | $42.65 | $42.65 | $42.65 | $42.04 | 2 |
| 2021-07-12 | $43.06 | $43.06 | $43.06 | $43.06 | $42.44 | 12 |
| 2021-07-09 | $42.98 | $42.98 | $42.98 | $42.98 | $42.36 | 1 |
| 2021-07-08 | $42.28 | $42.28 | $42.28 | $42.28 | $41.67 | 0 |
| 2021-07-07 | $42.75 | $42.75 | $42.75 | $42.75 | $42.14 | 6 |
| 2021-07-06 | $42.72 | $42.72 | $42.72 | $42.72 | $42.10 | 6 |
| 2021-07-02 | $43.08 | $43.08 | $43.08 | $43.08 | $42.46 | 17 |
| 2021-07-01 | $42.98 | $42.98 | $42.98 | $42.98 | $42.36 | 0 |
| 2021-06-30 | $42.77 | $42.77 | $42.77 | $42.77 | $42.15 | 12 |
| 2021-06-29 | $42.65 | $42.65 | $42.65 | $42.65 | $42.04 | 12 |
| 2021-06-28 | $42.70 | $42.70 | $42.70 | $42.70 | $42.08 | 7,985 |
| 2021-06-25 | $42.82 | $42.84 | $42.14 | $42.81 | $42.20 | 7,985 |
| 2021-06-24 | $42.58 | $42.58 | $42.58 | $42.58 | $41.97 | 11 |
| 2021-06-23 | $42.27 | $42.27 | $42.27 | $42.27 | $41.66 | 11 |
| 2021-06-22 | $42.32 | $42.32 | $42.32 | $42.32 | $41.72 | 0 |
| 2021-06-21 | $42.20 | $42.20 | $42.20 | $42.20 | $41.60 | 0 |
| 2021-06-18 | $41.49 | $41.49 | $41.49 | $41.49 | $40.90 | 0 |
| 2021-06-17 | $42.16 | $42.16 | $42.16 | $42.16 | $41.56 | 18 |
| 2021-06-16 | $42.53 | $42.53 | $42.53 | $42.53 | $41.92 | 18 |
| 2021-06-15 | $42.81 | $42.81 | $42.81 | $42.81 | $42.20 | 1 |
| 2021-06-14 | $42.79 | $42.81 | $42.79 | $42.81 | $42.19 | 591 |
| 2021-06-11 | $42.88 | $42.92 | $42.72 | $42.72 | $42.11 | 148,150 |
| 2021-06-10 | $42.86 | $42.86 | $42.86 | $42.86 | $42.25 | 0 |
| 2021-06-09 | $42.81 | $42.81 | $42.81 | $42.81 | $42.20 | 1 |
| 2021-06-08 | $43.02 | $43.02 | $43.02 | $43.02 | $42.40 | 1 |
| 2021-06-07 | $42.89 | $42.89 | $42.89 | $42.89 | $42.27 | 3 |
| 2021-06-04 | $42.93 | $42.93 | $42.93 | $42.93 | $42.31 | 0 |
| 2021-06-03 | $42.71 | $42.71 | $42.71 | $42.71 | $42.09 | 0 |
| 2021-06-02 | $42.75 | $42.75 | $42.75 | $42.75 | $42.13 | 23 |
| 2021-06-01 | $42.73 | $42.73 | $42.73 | $42.73 | $42.11 | 23 |
| 2021-05-28 | $42.66 | $42.66 | $42.66 | $42.66 | $42.05 | 0 |
| 2021-05-27 | $42.59 | $42.59 | $42.59 | $42.59 | $41.98 | 13 |
| 2021-05-26 | $42.38 | $42.38 | $42.38 | $42.38 | $41.77 | 13 |
| 2021-05-25 | $42.20 | $42.20 | $42.20 | $42.20 | $41.59 | 23 |
| 2021-05-24 | $42.43 | $42.43 | $42.43 | $42.43 | $41.82 | 22 |
| 2021-05-21 | $42.18 | $42.18 | $42.18 | $42.18 | $41.57 | 22 |
| 2021-05-20 | $42.14 | $42.14 | $42.14 | $42.14 | $41.54 | 12 |
| 2021-05-19 | $41.81 | $41.81 | $41.81 | $41.81 | $41.21 | 12 |
| 2021-05-18 | $42.40 | $42.40 | $42.12 | $42.12 | $41.51 | 159 |
| 2021-05-17 | $42.43 | $42.43 | $42.43 | $42.43 | $41.82 | 12 |
| 2021-05-14 | $42.47 | $42.47 | $42.47 | $42.47 | $41.86 | 0 |
| 2021-05-13 | $41.80 | $41.80 | $41.80 | $41.80 | $41.20 | 0 |
| 2021-05-12 | $41.21 | $41.21 | $41.21 | $41.21 | $40.62 | 10 |
| 2021-05-11 | $42.15 | $42.15 | $42.15 | $42.15 | $41.54 | 10 |
| 2021-05-10 | $42.67 | $42.67 | $42.67 | $42.67 | $42.06 | 0 |
| 2021-05-07 | $42.86 | $42.86 | $42.86 | $42.86 | $42.24 | 4 |
| 2021-05-06 | $42.39 | $42.39 | $42.39 | $42.39 | $41.78 | 4 |
| 2021-05-05 | $42.15 | $42.15 | $42.15 | $42.15 | $41.54 | 3 |
| 2021-05-04 | $42.03 | $42.03 | $42.03 | $42.03 | $41.42 | 0 |
| 2021-05-03 | $42.18 | $42.18 | $42.18 | $42.18 | $41.57 | 4 |
| 2021-04-30 | $41.90 | $41.90 | $41.90 | $41.90 | $41.30 | 4 |
| 2021-04-29 | $42.25 | $42.25 | $42.25 | $42.25 | $41.64 | 200 |
| 2021-04-28 | $42.04 | $42.04 | $41.97 | $41.97 | $41.37 | 200 |
| 2021-04-27 | $41.99 | $41.99 | $41.99 | $41.99 | $41.39 | 5 |
| 2021-04-26 | $41.95 | $41.95 | $41.95 | $41.95 | $41.35 | 20 |
| 2021-04-23 | $41.91 | $41.91 | $41.91 | $41.91 | $41.31 | 9 |
| 2021-04-22 | $41.50 | $41.50 | $41.50 | $41.50 | $40.91 | 9 |
| 2021-04-21 | $41.74 | $41.74 | $41.74 | $41.74 | $41.14 | 8 |
| 2021-04-20 | $41.21 | $41.26 | $41.21 | $41.26 | $40.67 | 301 |
| 2021-04-19 | $41.76 | $41.76 | $41.56 | $41.56 | $40.97 | 501 |
| 2021-04-16 | $41.83 | $41.83 | $41.83 | $41.83 | $41.23 | 1 |
| 2021-04-15 | $41.63 | $41.63 | $41.63 | $41.63 | $41.03 | 1 |
| 2021-04-14 | $41.42 | $41.42 | $41.28 | $41.28 | $40.69 | 300 |
| 2021-04-13 | $41.08 | $41.23 | $41.08 | $41.23 | $40.64 | 7,684 |
| 2021-04-12 | $41.29 | $41.29 | $41.29 | $41.29 | $40.69 | 25 |
| 2021-04-09 | $41.23 | $41.23 | $41.23 | $41.23 | $40.64 | 25 |
| 2021-04-08 | $41.04 | $41.04 | $41.04 | $41.04 | $40.45 | 10 |
| 2021-04-07 | $40.96 | $40.96 | $40.96 | $40.96 | $40.37 | 10 |
| 2021-04-06 | $41.20 | $41.20 | $41.20 | $41.20 | $40.61 | 10 |
| 2021-04-05 | $41.22 | $41.22 | $41.22 | $41.22 | $40.63 | 710 |
| 2021-04-01 | $40.74 | $40.74 | $40.74 | $40.74 | $40.16 | 710 |
| 2021-03-31 | $40.57 | $40.67 | $40.42 | $40.42 | $39.84 | 576 |
| 2021-03-30 | $40.12 | $40.29 | $40.12 | $40.29 | $39.71 | 1,543 |
| 2021-03-29 | $40.30 | $40.30 | $40.30 | $40.30 | $39.72 | 42 |
| 2021-03-26 | $40.45 | $40.45 | $40.45 | $40.45 | $39.87 | 113 |
| 2021-03-25 | $38.86 | $39.79 | $38.86 | $39.79 | $39.22 | 1,191 |
| 2021-03-24 | $39.24 | $39.24 | $39.24 | $39.24 | $38.67 | 0 |
| 2021-03-23 | $39.37 | $39.37 | $39.37 | $39.37 | $38.81 | 3 |
| 2021-03-22 | $40.08 | $40.08 | $40.08 | $40.08 | $39.51 | 3 |
| 2021-03-19 | $39.93 | $39.94 | $39.93 | $39.94 | $39.37 | 525,110 |