ALPHA INTELLIGENT - LARGE CAP GROWTH ETF (AILG) Exchange: NYSE ARCA
Data as of April 26, 2024
$16.99 ($0.00) 0.00%
ALPHA INTELLIGENT - LARGE CAP GROWTH ETF - Daily Information
Click for more stock information on ALPHA INTELLIGENT - LARGE CAP GROWTH ETF .| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $17.09 |
| Previous Close | $16.99 |
| High | $17.09 |
| Low | $16.99 |
| Adjusted Open | $17.09 |
| Previous Adjusted Close | $16.99 |
| Adjusted High | $17.09 |
| Adjusted Low | $16.99 |
Invest in ALPHA INTELLIGENT - LARGE CAP GROWTH ETF (AILG)
Historical Stock Data for ALPHA INTELLIGENT - LARGE CAP GROWTH ETF (AILG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | $17.09 | $17.09 | $16.99 | $16.99 | $16.99 | 228 |
| 2023-05-22 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 57 |
| 2023-05-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 25 |
| 2023-05-18 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 8 |
| 2023-05-17 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 34 |
| 2023-05-16 | $16.99 | $16.99 | $16.98 | $16.98 | $16.98 | 198 |
| 2023-05-15 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 1 |
| 2023-05-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2023-05-11 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2023-05-10 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 15 |
| 2023-05-09 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 15 |
| 2023-05-08 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 1 |
| 2023-05-05 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 7 |
| 2023-05-04 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 6 |
| 2023-05-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 14 |
| 2023-05-02 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 83 |
| 2023-05-01 | $17.27 | $17.27 | $17.20 | $17.20 | $17.20 | 185 |
| 2023-04-28 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2023-04-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 138 |
| 2023-04-26 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 138 |
| 2023-04-25 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 1 |
| 2023-04-24 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2023-04-21 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1 |
| 2023-04-20 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 1 |
| 2023-04-19 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 8 |
| 2023-04-18 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 20 |
| 2023-04-17 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2023-04-14 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 4 |
| 2023-04-13 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 4 |
| 2023-04-12 | $16.91 | $16.91 | $16.82 | $16.82 | $16.82 | 129 |
| 2023-04-11 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 1 |
| 2023-04-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 1 |
| 2023-04-06 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 1 |
| 2023-04-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 1 |
| 2023-04-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2023-04-03 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 96 |
| 2023-03-31 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 2 |
| 2023-03-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-03-29 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-03-28 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2023-03-27 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2023-03-24 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 1 |
| 2023-03-23 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 1 |
| 2023-03-22 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 30 |
| 2023-03-21 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 30 |
| 2023-03-20 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2023-03-17 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 3 |
| 2023-03-16 | $15.96 | $16.30 | $15.96 | $16.30 | $16.30 | 241 |
| 2023-03-15 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2023-03-14 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2023-03-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-03-10 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 100 |
| 2023-03-09 | $16.06 | $16.06 | $16.04 | $16.04 | $16.04 | 100 |
| 2023-03-08 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 4 |
| 2023-03-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-03-06 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2023-03-03 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2023-03-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 29 |
| 2023-03-01 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 29 |
| 2023-02-28 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 3 |
| 2023-02-27 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 3 |
| 2023-02-24 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 2 |
| 2023-02-23 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 2 |
| 2023-02-22 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 6 |
| 2023-02-21 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 6 |
| 2023-02-17 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 4 |
| 2023-02-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2 |
| 2023-02-15 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2023-02-14 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 612 |
| 2023-02-13 | $16.77 | $16.80 | $16.74 | $16.80 | $16.80 | 612 |
| 2023-02-10 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2 |
| 2023-02-09 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 2 |
| 2023-02-08 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 42 |
| 2023-02-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 2 |
| 2023-02-06 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 104 |
| 2023-02-03 | $17.10 | $17.10 | $16.94 | $16.94 | $16.94 | 303 |
| 2023-02-02 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 2 |
| 2023-02-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 2,493 |
| 2023-01-31 | $16.53 | $16.58 | $16.53 | $16.58 | $16.58 | 2,493 |
| 2023-01-30 | $16.40 | $16.40 | $16.38 | $16.38 | $16.38 | 401 |
| 2023-01-27 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2023-01-26 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 3,208 |
| 2023-01-25 | $16.35 | $16.38 | $16.33 | $16.33 | $16.33 | 3,208 |
| 2023-01-24 | $16.36 | $16.41 | $16.36 | $16.41 | $16.41 | 3,300 |
| 2023-01-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 1 |
| 2023-01-20 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 1 |
| 2023-01-19 | $15.90 | $15.94 | $15.90 | $15.94 | $15.94 | 502 |
| 2023-01-18 | $16.32 | $16.32 | $16.05 | $16.05 | $16.05 | 13,216 |
| 2023-01-17 | $16.25 | $16.25 | $16.22 | $16.22 | $16.22 | 111 |
| 2023-01-13 | $16.03 | $16.22 | $16.02 | $16.22 | $16.22 | 290 |
| 2023-01-12 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 490 |
| 2023-01-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-01-10 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 40 |
| 2023-01-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 40 |
| 2023-01-06 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-01-05 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-01-04 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 2 |
| 2023-01-03 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 2 |
| 2022-12-30 | $15.33 | $15.50 | $15.33 | $15.50 | $15.50 | 107 |
| 2022-12-29 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 4,123 |
| 2022-12-28 | $15.46 | $15.46 | $15.23 | $15.23 | $15.23 | 4,123 |
| 2022-12-27 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 2 |
| 2022-12-23 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 8 |
| 2022-12-22 | $15.32 | $15.39 | $15.32 | $15.39 | $15.39 | 501 |
| 2022-12-21 | $15.60 | $15.60 | $15.58 | $15.58 | $15.58 | 300 |
| 2022-12-20 | $15.29 | $15.29 | $15.28 | $15.28 | $15.28 | 150 |
| 2022-12-19 | $15.42 | $15.42 | $15.25 | $15.25 | $15.25 | 100 |
| 2022-12-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 5 |
| 2022-12-15 | $15.73 | $15.73 | $15.58 | $15.58 | $15.58 | 264 |
| 2022-12-14 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 300 |
| 2022-12-13 | $16.34 | $16.34 | $16.12 | $16.22 | $16.22 | 300 |
| 2022-12-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-12-09 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2022-12-08 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 43 |
| 2022-12-07 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 43 |
| 2022-12-06 | $15.66 | $15.66 | $15.62 | $15.65 | $15.65 | 399 |
| 2022-12-05 | $15.94 | $15.94 | $15.87 | $15.88 | $15.88 | 1,008 |
| 2022-12-02 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 15 |
| 2022-12-01 | $16.25 | $16.28 | $16.25 | $16.28 | $16.28 | 3,900 |
| 2022-11-30 | $15.63 | $16.15 | $15.63 | $16.15 | $16.15 | 5,000 |
| 2022-11-29 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 4 |
| 2022-11-28 | $15.73 | $15.73 | $15.63 | $15.63 | $15.63 | 107 |
| 2022-11-25 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 7 |
| 2022-11-23 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 11 |
| 2022-11-22 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 26 |
| 2022-11-21 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 14 |
| 2022-11-18 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 1 |
| 2022-11-17 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 2 |
| 2022-11-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-11-15 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 30 |
| 2022-11-14 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 30 |
| 2022-11-11 | $16.03 | $16.03 | $15.91 | $15.92 | $15.92 | 1,474 |
| 2022-11-10 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 3 |
| 2022-11-09 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 3 |
| 2022-11-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 2 |
| 2022-11-07 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 2 |
| 2022-11-04 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 2 |
| 2022-11-03 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 1 |
| 2022-11-02 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1 |
| 2022-11-01 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 7 |
| 2022-10-31 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 7 |
| 2022-10-28 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1 |
| 2022-10-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-10-26 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 8 |
| 2022-10-25 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 8 |
| 2022-10-24 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 2 |
| 2022-10-21 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 2 |
| 2022-10-20 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 10 |
| 2022-10-19 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 19 |
| 2022-10-18 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 1 |
| 2022-10-17 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 1 |
| 2022-10-14 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 10 |
| 2022-10-13 | $15.39 | $15.39 | $15.35 | $15.35 | $15.35 | 200 |
| 2022-10-12 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 1 |
| 2022-10-11 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 1 |
| 2022-10-10 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 1,474 |
| 2022-10-07 | $15.91 | $15.92 | $15.90 | $15.90 | $15.90 | 1,474 |
| 2022-10-06 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 9 |
| 2022-10-05 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 4 |
| 2022-10-04 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 3 |
| 2022-10-03 | $15.98 | $16.01 | $15.98 | $16.01 | $16.01 | 200 |
| 2022-09-30 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 3 |
| 2022-09-29 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2022-09-28 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 1 |
| 2022-09-27 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 1 |
| 2022-09-26 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 31 |
| 2022-09-23 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 96 |
| 2022-09-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 96 |
| 2022-09-21 | $16.73 | $16.73 | $16.34 | $16.38 | $16.38 | 400 |
| 2022-09-20 | $16.66 | $16.66 | $16.57 | $16.62 | $16.62 | 508 |
| 2022-09-19 | $16.64 | $16.85 | $16.62 | $16.85 | $16.85 | 1,600 |
| 2022-09-16 | $16.73 | $16.73 | $16.66 | $16.66 | $16.66 | 200 |
| 2022-09-15 | $17.27 | $17.27 | $17.05 | $17.05 | $17.05 | 204 |
| 2022-09-14 | $17.35 | $17.35 | $17.18 | $17.18 | $17.18 | 215 |
| 2022-09-13 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 1 |
| 2022-09-12 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 1 |
| 2022-09-09 | $17.78 | $17.78 | $17.68 | $17.68 | $17.68 | 201 |
| 2022-09-08 | $17.26 | $17.26 | $17.23 | $17.23 | $17.23 | 200 |
| 2022-09-07 | $17.09 | $17.13 | $17.09 | $17.10 | $17.10 | 301 |
| 2022-09-06 | $16.73 | $16.73 | $16.66 | $16.66 | $16.66 | 400 |
| 2022-09-02 | $16.87 | $16.87 | $16.65 | $16.72 | $16.72 | 402 |
| 2022-09-01 | $16.59 | $16.85 | $16.57 | $16.85 | $16.85 | 500 |
| 2022-08-31 | $17.22 | $17.22 | $17.17 | $17.17 | $17.17 | 600 |
| 2022-08-30 | $17.23 | $17.26 | $17.20 | $17.26 | $17.26 | 200 |
| 2022-08-29 | $17.45 | $17.46 | $17.36 | $17.41 | $17.41 | 993 |
| 2022-08-26 | $17.81 | $17.81 | $17.62 | $17.62 | $17.62 | 200 |
| 2022-08-25 | $18.02 | $18.24 | $18.00 | $18.24 | $18.24 | 400 |
| 2022-08-24 | $17.86 | $17.86 | $17.85 | $17.85 | $17.85 | 500 |
| 2022-08-23 | $17.73 | $17.73 | $17.71 | $17.72 | $17.72 | 206 |
| 2022-08-22 | $17.87 | $17.87 | $17.77 | $17.79 | $17.79 | 500 |
| 2022-08-19 | $18.22 | $18.22 | $18.21 | $18.22 | $18.22 | 202 |
| 2022-08-18 | $18.49 | $18.52 | $18.48 | $18.51 | $18.51 | 410 |
| 2022-08-17 | $18.61 | $18.61 | $18.56 | $18.57 | $18.57 | 501 |
| 2022-08-16 | $18.84 | $18.90 | $18.81 | $18.90 | $18.90 | 402 |
| 2022-08-15 | $18.94 | $19.01 | $18.94 | $19.01 | $19.01 | 401 |
| 2022-08-12 | $18.73 | $18.89 | $18.73 | $18.89 | $18.89 | 700 |
| 2022-08-11 | $18.69 | $18.70 | $18.58 | $18.58 | $18.58 | 201 |
| 2022-08-10 | $18.52 | $18.81 | $18.52 | $18.81 | $18.81 | 1,544 |
| 2022-08-09 | $18.10 | $18.13 | $18.10 | $18.13 | $18.13 | 501 |
| 2022-08-08 | $18.41 | $18.41 | $18.36 | $18.36 | $18.36 | 303 |
| 2022-08-05 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 2 |
| 2022-08-04 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 2 |
| 2022-08-03 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 100 |
| 2022-08-02 | $17.83 | $17.83 | $17.66 | $17.66 | $17.66 | 100 |
| 2022-08-01 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 105 |
| 2022-07-29 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 1 |
| 2022-07-28 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1 |
| 2022-07-27 | $16.99 | $17.10 | $16.99 | $17.10 | $17.10 | 200 |
| 2022-07-26 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 1 |
| 2022-07-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-07-22 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 1 |
| 2022-07-21 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 1 |
| 2022-07-20 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 2 |
| 2022-07-19 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 2 |
| 2022-07-18 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 4 |
| 2022-07-15 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 4 |
| 2022-07-14 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 3,163 |
| 2022-07-13 | $15.85 | $16.29 | $15.85 | $16.11 | $16.11 | 3,163 |
| 2022-07-12 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-07-11 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 2 |
| 2022-07-08 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 2 |
| 2022-07-07 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 1 |
| 2022-07-06 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 5 |
| 2022-07-05 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 5 |
| 2022-07-01 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 1 |
| 2022-06-30 | $15.87 | $15.87 | $15.83 | $15.83 | $15.83 | 745 |
| 2022-06-29 | $16.07 | $16.09 | $16.01 | $16.09 | $16.09 | 3,800 |
| 2022-06-28 | $16.73 | $16.73 | $16.10 | $16.10 | $16.10 | 105 |
| 2022-06-27 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 2 |
| 2022-06-24 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 12 |
| 2022-06-23 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 12 |
| 2022-06-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 48 |
| 2022-06-21 | $15.60 | $15.72 | $15.56 | $15.56 | $15.56 | 4,547 |
| 2022-06-17 | $14.99 | $15.10 | $14.99 | $15.10 | $15.10 | 502 |
| 2022-06-16 | $14.74 | $14.74 | $14.73 | $14.73 | $14.73 | 349 |
| 2022-06-15 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 6 |
| 2022-06-14 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 4 |
| 2022-06-13 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 4 |
| 2022-06-10 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 1 |
| 2022-06-09 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 1 |
| 2022-06-08 | $17.33 | $17.33 | $17.08 | $17.08 | $17.08 | 403 |
| 2022-06-07 | $17.03 | $17.17 | $17.03 | $17.17 | $17.17 | 200 |
| 2022-06-06 | $16.98 | $16.98 | $16.87 | $16.87 | $16.87 | 602 |
| 2022-06-03 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 1 |
| 2022-06-02 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 2 |
| 2022-06-01 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 1 |
| 2022-05-31 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 4 |
| 2022-05-27 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 3 |
| 2022-05-26 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 5 |
| 2022-05-25 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 2 |
| 2022-05-24 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 2 |
| 2022-05-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 6 |
| 2022-05-20 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 17 |
| 2022-05-19 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 30 |
| 2022-05-18 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 30 |
| 2022-05-17 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 1 |
| 2022-05-16 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 2 |
| 2022-05-13 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 2 |
| 2022-05-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1 |
| 2022-05-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 645 |
| 2022-05-10 | $16.11 | $16.13 | $16.11 | $16.12 | $16.12 | 645 |
| 2022-05-09 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 1,009 |
| 2022-05-06 | $17.00 | $17.05 | $16.70 | $17.05 | $17.05 | 1,009 |
| 2022-05-05 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 22 |
| 2022-05-04 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-05-03 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 63 |
| 2022-05-02 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 63 |
| 2022-04-29 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 82 |
| 2022-04-28 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 82 |
| 2022-04-27 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 81 |
| 2022-04-26 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 4 |
| 2022-04-25 | $19.05 | $19.05 | $19.02 | $19.02 | $19.02 | 1,200 |
| 2022-04-22 | $19.13 | $19.17 | $18.84 | $18.84 | $18.84 | 606 |
| 2022-04-21 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 1 |
| 2022-04-20 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 2 |
| 2022-04-19 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2022-04-18 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 19 |
| 2022-04-14 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2022-04-13 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2022-04-12 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 5 |
| 2022-04-11 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-04-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 4 |
| 2022-04-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2022-04-06 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 5 |
| 2022-04-05 | $21.74 | $21.74 | $21.63 | $21.63 | $21.63 | 3,695 |
| 2022-04-04 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-04-01 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-03-31 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1 |
| 2022-03-30 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
| 2022-03-29 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 15 |
| 2022-03-28 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 15 |
| 2022-03-25 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 8 |
| 2022-03-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 9 |
| 2022-03-23 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 9 |
| 2022-03-22 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 4 |
| 2022-03-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 4 |
| 2022-03-18 | $20.88 | $20.96 | $20.88 | $20.96 | $20.96 | 610 |
| 2022-03-17 | $20.29 | $20.30 | $20.29 | $20.30 | $20.30 | 302 |
| 2022-03-16 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 18 |
| 2022-03-15 | $18.40 | $18.67 | $18.38 | $18.67 | $18.67 | 454 |
| 2022-03-14 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 3 |
| 2022-03-11 | $18.93 | $18.93 | $18.68 | $18.68 | $18.68 | 500 |
| 2022-03-10 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 10 |
| 2022-03-09 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 37 |
| 2022-03-08 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 3 |
| 2022-03-07 | $19.10 | $19.11 | $18.75 | $18.75 | $18.75 | 413 |
| 2022-03-04 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2022-03-03 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2022-03-02 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 202 |
| 2022-03-01 | $21.20 | $21.20 | $20.77 | $20.77 | $20.77 | 202 |
| 2022-02-28 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 7 |
| 2022-02-25 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 6 |
| 2022-02-24 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 6 |
| 2022-02-23 | $19.84 | $19.85 | $19.51 | $19.51 | $19.51 | 246 |
| 2022-02-22 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 11 |
| 2022-02-18 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 11 |
| 2022-02-17 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 11 |
| 2022-02-16 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 10 |
| 2022-02-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 46 |
| 2022-02-14 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 22 |
| 2022-02-11 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 43 |
| 2022-02-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 43 |
| 2022-02-09 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 43 |
| 2022-02-08 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 25 |
| 2022-02-07 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 21 |
| 2022-02-04 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 14 |
| 2022-02-03 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 5 |
| 2022-02-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2022-02-01 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1 |
| 2022-01-31 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2022-01-28 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 6 |
| 2022-01-27 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 1 |
| 2022-01-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1 |
| 2022-01-25 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 7 |
| 2022-01-24 | $20.39 | $20.95 | $20.39 | $20.95 | $20.95 | 713 |
| 2022-01-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 15 |
| 2022-01-20 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 16 |
| 2022-01-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 137 |
| 2022-01-18 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 50 |
| 2022-01-14 | $22.10 | $22.13 | $22.10 | $22.13 | $22.13 | 100 |
| 2022-01-13 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 20 |
| 2022-01-12 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 10 |
| 2022-01-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 61 |
| 2022-01-10 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 4 |
| 2022-01-07 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 2 |
| 2022-01-06 | $23.23 | $23.23 | $23.09 | $23.09 | $23.09 | 1,050 |
| 2022-01-05 | $23.77 | $23.77 | $23.16 | $23.16 | $23.16 | 486 |
| 2022-01-04 | $24.50 | $24.50 | $24.27 | $24.27 | $24.27 | 690 |
| 2022-01-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 6 |
| 2021-12-31 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2021-12-30 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1 |
| 2021-12-29 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 1 |
| 2021-12-28 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 40 |
| 2021-12-27 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 70 |
| 2021-12-23 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 2 |
| 2021-12-22 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 5 |
| 2021-12-21 | $24.87 | $25.29 | $24.87 | $25.29 | $25.29 | 465 |
| 2021-12-20 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 35 |
| 2021-12-17 | $25.01 | $25.03 | $24.86 | $24.86 | $24.86 | 962 |
| 2021-12-16 | $25.14 | $25.17 | $24.43 | $24.58 | $24.58 | 1,305 |
| 2021-12-15 | $24.76 | $25.22 | $24.61 | $25.22 | $25.22 | 1,514 |
| 2021-12-14 | $24.80 | $24.81 | $24.79 | $24.79 | $24.79 | 201 |
| 2021-12-13 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 4 |
| 2021-12-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 18 |
| 2021-12-09 | $25.94 | $25.94 | $25.72 | $25.72 | $25.72 | 410 |
| 2021-12-08 | $25.74 | $25.96 | $25.69 | $25.96 | $25.96 | 2,275 |
| 2021-12-07 | $25.39 | $25.88 | $24.99 | $25.77 | $25.77 | 36,232 |
| 2021-12-06 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 6 |
| 2021-12-03 | $24.63 | $24.94 | $24.63 | $24.94 | $24.94 | 1,022 |
| 2021-12-02 | $25.31 | $25.47 | $25.31 | $25.47 | $25.47 | 19,260 |