ALPHA INTELLIGENT - LARGE CAP VALUE ETF (AILV) Exchange: NYSE ARCA
Data as of Sept. 18, 2025
$22.82 ($0.00) 0.00%
ALPHA INTELLIGENT - LARGE CAP VALUE ETF - Daily Information
Click for more stock information on ALPHA INTELLIGENT - LARGE CAP VALUE ETF .| Daily Information | Data |
|---|---|
| Date | Sept. 18, 2025 |
| Open | $22.82 |
| Previous Close | $22.82 |
| High | $22.82 |
| Low | $22.82 |
| Adjusted Open | $22.82 |
| Previous Adjusted Close | $22.82 |
| Adjusted High | $22.82 |
| Adjusted Low | $22.82 |
Invest in ALPHA INTELLIGENT - LARGE CAP VALUE ETF (AILV)
Historical Stock Data for ALPHA INTELLIGENT - LARGE CAP VALUE ETF (AILV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 17 |
| 2023-05-22 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2023-05-19 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2 |
| 2023-05-18 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-05-17 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-05-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-05-15 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-05-12 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-05-11 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2023-05-10 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-05-09 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-05-08 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2023-05-05 | $22.77 | $22.85 | $22.77 | $22.85 | $22.85 | 150 |
| 2023-05-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-05-03 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2023-05-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1 |
| 2023-05-01 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 1 |
| 2023-04-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-04-27 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-04-26 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2023-04-25 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-04-24 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-04-21 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-04-20 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-04-19 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2023-04-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 1 |
| 2023-04-17 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 1 |
| 2023-04-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1 |
| 2023-04-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1 |
| 2023-04-12 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 1 |
| 2023-04-11 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1 |
| 2023-04-10 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 1 |
| 2023-04-06 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-04-05 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2023-04-04 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 19 |
| 2023-04-03 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 19 |
| 2023-03-31 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 3 |
| 2023-03-30 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 3 |
| 2023-03-29 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2023-03-28 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-03-27 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2023-03-24 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1 |
| 2023-03-23 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2023-03-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1 |
| 2023-03-21 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 1 |
| 2023-03-20 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-03-17 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 100 |
| 2023-03-16 | $21.98 | $22.57 | $21.98 | $22.57 | $22.57 | 100 |
| 2023-03-15 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 40 |
| 2023-03-14 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 40 |
| 2023-03-13 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2023-03-10 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 101 |
| 2023-03-09 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 101 |
| 2023-03-08 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 24 |
| 2023-03-07 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-03-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 123 |
| 2023-03-03 | $24.51 | $24.57 | $24.51 | $24.57 | $24.57 | 123 |
| 2023-03-02 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 20 |
| 2023-03-01 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1 |
| 2023-02-28 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 1 |
| 2023-02-27 | $24.36 | $24.36 | $24.30 | $24.30 | $24.30 | 100 |
| 2023-02-24 | $24.15 | $24.25 | $24.15 | $24.25 | $24.25 | 101 |
| 2023-02-23 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2023-02-22 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 103 |
| 2023-02-21 | $24.35 | $24.35 | $24.31 | $24.31 | $24.31 | 103 |
| 2023-02-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 1 |
| 2023-02-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 10 |
| 2023-02-15 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 6 |
| 2023-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 40 |
| 2023-02-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1 |
| 2023-02-10 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 6 |
| 2023-02-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 6 |
| 2023-02-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1 |
| 2023-02-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-02-06 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-02-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2023-02-02 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 500 |
| 2023-02-01 | $24.84 | $25.10 | $24.84 | $25.00 | $25.00 | 500 |
| 2023-01-31 | $24.89 | $24.92 | $24.88 | $24.92 | $24.92 | 921 |
| 2023-01-30 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 20 |
| 2023-01-27 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 2,120 |
| 2023-01-26 | $24.77 | $24.83 | $24.77 | $24.83 | $24.83 | 2,120 |
| 2023-01-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2023-01-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 20 |
| 2023-01-23 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 20 |
| 2023-01-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 100 |
| 2023-01-19 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 100 |
| 2023-01-18 | $24.15 | $24.15 | $24.03 | $24.03 | $24.03 | 8,200 |
| 2023-01-17 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 3 |
| 2023-01-13 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2023-01-12 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2023-01-11 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2023-01-10 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 20 |
| 2023-01-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 20 |
| 2023-01-06 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-01-05 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-01-04 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2023-01-03 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2022-12-30 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 1 |
| 2022-12-29 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 1 |
| 2022-12-28 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2022-12-27 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 3 |
| 2022-12-23 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 3 |
| 2022-12-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.27 | 1 |
| 2022-12-21 | $23.78 | $23.78 | $23.78 | $23.78 | $23.49 | 1 |
| 2022-12-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.21 | 2 |
| 2022-12-19 | $23.42 | $23.42 | $23.42 | $23.42 | $23.13 | 0 |
| 2022-12-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.25 | 35 |
| 2022-12-15 | $23.67 | $23.67 | $23.67 | $23.67 | $23.38 | 35 |
| 2022-12-14 | $24.15 | $24.15 | $24.15 | $24.15 | $23.85 | 0 |
| 2022-12-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.95 | 0 |
| 2022-12-12 | $24.27 | $24.27 | $24.27 | $24.27 | $23.97 | 0 |
| 2022-12-09 | $23.93 | $23.93 | $23.93 | $23.93 | $23.64 | 10 |
| 2022-12-08 | $24.15 | $24.15 | $24.15 | $24.15 | $23.85 | 10 |
| 2022-12-07 | $24.15 | $24.15 | $24.15 | $24.15 | $23.86 | 0 |
| 2022-12-06 | $24.15 | $24.15 | $24.15 | $24.15 | $23.85 | 0 |
| 2022-12-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.05 | 0 |
| 2022-12-02 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 2,500 |
| 2022-12-01 | $24.96 | $24.97 | $24.86 | $24.86 | $24.86 | 2,500 |
| 2022-11-30 | $24.39 | $24.99 | $24.38 | $24.99 | $24.99 | 3,800 |
| 2022-11-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2022-11-28 | $24.50 | $24.50 | $24.34 | $24.34 | $24.34 | 100 |
| 2022-11-25 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-23 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 13 |
| 2022-11-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 13 |
| 2022-11-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1 |
| 2022-11-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-11-17 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-11-16 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2022-11-15 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-11-14 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2022-11-11 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2022-11-10 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 10 |
| 2022-11-09 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 10 |
| 2022-11-08 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-11-07 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2022-11-04 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2022-11-03 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-11-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1 |
| 2022-11-01 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1 |
| 2022-10-31 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1 |
| 2022-10-28 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 1 |
| 2022-10-27 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2022-10-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-10-25 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 4 |
| 2022-10-24 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 4 |
| 2022-10-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-10-20 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2022-10-19 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-10-18 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1 |
| 2022-10-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1 |
| 2022-10-14 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 3 |
| 2022-10-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2022-10-12 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2022-10-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1 |
| 2022-10-10 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 1 |
| 2022-10-07 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 1 |
| 2022-10-06 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 1 |
| 2022-10-05 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-10-04 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 7 |
| 2022-10-03 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 7 |
| 2022-09-30 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2022-09-29 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-09-28 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-09-27 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 4 |
| 2022-09-26 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 4 |
| 2022-09-23 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-09-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-09-21 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-09-20 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-09-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-09-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2022-09-15 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-09-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-09-13 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2022-09-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-09-09 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
| 2022-09-08 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2022-09-07 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 20 |
| 2022-09-06 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 20 |
| 2022-09-02 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-09-01 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2022-08-31 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2022-08-30 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2022-08-29 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2022-08-26 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 8 |
| 2022-08-25 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 5 |
| 2022-08-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 5 |
| 2022-08-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-08-22 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-08-19 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 1 |
| 2022-08-18 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1 |
| 2022-08-17 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2022-08-16 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2022-08-15 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2022-08-12 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2022-08-11 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 6 |
| 2022-08-10 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 6 |
| 2022-08-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 2 |
| 2022-08-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1 |
| 2022-08-05 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2022-08-04 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-08-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-08-02 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-08-01 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2022-07-29 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-07-28 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-07-27 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-07-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-22 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2022-07-21 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2022-07-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
| 2022-07-19 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
| 2022-07-18 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2022-07-15 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2022-07-14 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1 |
| 2022-07-13 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 1 |
| 2022-07-12 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2022-07-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1 |
| 2022-07-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 1 |
| 2022-07-07 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 100 |
| 2022-07-06 | $23.33 | $23.47 | $23.33 | $23.47 | $23.47 | 100 |
| 2022-07-05 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 2 |
| 2022-07-01 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 2 |
| 2022-06-30 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 100 |
| 2022-06-29 | $23.48 | $23.57 | $23.48 | $23.57 | $23.57 | 100 |
| 2022-06-28 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 2 |
| 2022-06-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-06-24 | $23.70 | $23.86 | $23.70 | $23.86 | $23.86 | 100 |
| 2022-06-23 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2022-06-22 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-06-21 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2022-06-17 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2022-06-16 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1 |
| 2022-06-15 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 1 |
| 2022-06-14 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 1 |
| 2022-06-13 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1 |
| 2022-06-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2022-06-09 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1 |
| 2022-06-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 3 |
| 2022-06-07 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2022-06-06 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2022-06-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-06-02 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2022-06-01 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1 |
| 2022-05-31 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1 |
| 2022-05-27 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 2 |
| 2022-05-26 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2022-05-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 4 |
| 2022-05-24 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 4 |
| 2022-05-23 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2022-05-20 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2022-05-19 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2022-05-18 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 1 |
| 2022-05-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1 |
| 2022-05-16 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-05-13 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2022-05-12 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2022-05-11 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2022-05-10 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2022-05-09 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 301 |
| 2022-05-06 | $24.43 | $24.68 | $24.43 | $24.68 | $24.68 | 301 |
| 2022-05-05 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 102 |
| 2022-05-04 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 3 |
| 2022-05-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 4 |
| 2022-05-02 | $24.58 | $24.60 | $24.58 | $24.60 | $24.60 | 241 |
| 2022-04-29 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 4 |
| 2022-04-28 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 2 |
| 2022-04-27 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 2 |
| 2022-04-26 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1 |
| 2022-04-25 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 5,859 |
| 2022-04-22 | $25.45 | $25.45 | $25.35 | $25.35 | $25.35 | 110 |
| 2022-04-21 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2022-04-20 | $26.53 | $26.59 | $26.53 | $26.54 | $26.54 | 200 |
| 2022-04-19 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2022-04-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-04-14 | $26.35 | $26.35 | $26.22 | $26.22 | $26.22 | 200 |
| 2022-04-13 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2022-04-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-04-11 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-04-08 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-04-07 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2022-04-06 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2022-04-05 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1 |
| 2022-04-04 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 200 |
| 2022-04-01 | $26.38 | $26.49 | $26.38 | $26.49 | $26.49 | 200 |
| 2022-03-31 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 46 |
| 2022-03-30 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 35 |
| 2022-03-29 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 35 |
| 2022-03-28 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 14 |
| 2022-03-25 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 1 |
| 2022-03-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2022-03-23 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2022-03-22 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1 |
| 2022-03-21 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 1 |
| 2022-03-18 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2022-03-17 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 2 |
| 2022-03-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 2 |
| 2022-03-15 | $25.33 | $25.48 | $25.33 | $25.48 | $25.48 | 160 |
| 2022-03-14 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 45 |
| 2022-03-11 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 62 |
| 2022-03-10 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 62 |
| 2022-03-09 | $25.41 | $25.41 | $25.31 | $25.31 | $25.31 | 234 |
| 2022-03-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 15 |
| 2022-03-07 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 27 |
| 2022-03-04 | $25.65 | $25.65 | $25.64 | $25.64 | $25.64 | 105 |
| 2022-03-03 | $25.65 | $25.72 | $25.65 | $25.72 | $25.72 | 421 |
| 2022-03-02 | $25.70 | $25.80 | $25.70 | $25.74 | $25.74 | 400 |
| 2022-03-01 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 103 |
| 2022-02-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 122 |
| 2022-02-25 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 20 |
| 2022-02-24 | $24.58 | $25.14 | $24.58 | $25.14 | $25.14 | 115 |
| 2022-02-23 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 28 |
| 2022-02-22 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 6 |
| 2022-02-18 | $25.60 | $25.61 | $25.55 | $25.55 | $25.55 | 400 |
| 2022-02-17 | $25.85 | $25.85 | $25.60 | $25.60 | $25.60 | 500 |
| 2022-02-16 | $25.88 | $26.06 | $25.63 | $26.06 | $26.06 | 1,202 |
| 2022-02-15 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 41 |
| 2022-02-14 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 7 |
| 2022-02-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-02-10 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2022-02-09 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2022-02-08 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 2 |
| 2022-02-07 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 2 |
| 2022-02-04 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 1 |
| 2022-02-03 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 100 |
| 2022-02-02 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 1 |
| 2022-02-01 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 3 |
| 2022-01-31 | $25.82 | $26.06 | $25.82 | $26.06 | $26.06 | 125 |
| 2022-01-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 204 |
| 2022-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 26 |
| 2022-01-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 26 |
| 2022-01-25 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 2 |
| 2022-01-24 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 2 |
| 2022-01-21 | $26.13 | $26.13 | $25.75 | $25.75 | $25.75 | 207 |
| 2022-01-20 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 102 |
| 2022-01-19 | $26.55 | $26.55 | $26.24 | $26.24 | $26.24 | 152 |
| 2022-01-18 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 2 |
| 2022-01-14 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 1 |
| 2022-01-13 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 105 |
| 2022-01-12 | $27.15 | $27.18 | $27.15 | $27.18 | $27.18 | 105 |
| 2022-01-11 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 7 |
| 2022-01-10 | $26.70 | $26.88 | $26.70 | $26.88 | $26.88 | 104 |
| 2022-01-07 | $27.05 | $27.05 | $27.00 | $27.00 | $27.00 | 138 |
| 2022-01-06 | $26.92 | $27.01 | $26.92 | $26.98 | $26.98 | 1,202 |
| 2022-01-05 | $27.24 | $27.24 | $26.85 | $26.85 | $26.85 | 490 |
| 2022-01-04 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 1 |
| 2022-01-03 | $26.71 | $26.79 | $26.71 | $26.79 | $26.79 | 100 |
| 2021-12-31 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 1 |
| 2021-12-30 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 1 |
| 2021-12-29 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 9 |
| 2021-12-28 | $26.79 | $26.79 | $26.77 | $26.77 | $26.73 | 286 |
| 2021-12-27 | $26.45 | $26.77 | $26.45 | $26.77 | $26.73 | 200 |
| 2021-12-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.46 | 201 |
| 2021-12-22 | $26.23 | $26.28 | $26.23 | $26.28 | $26.24 | 201 |
| 2021-12-21 | $26.09 | $26.09 | $26.09 | $26.09 | $26.05 | 125 |
| 2021-12-20 | $25.82 | $25.82 | $25.67 | $25.67 | $25.63 | 125 |
| 2021-12-17 | $26.28 | $26.28 | $26.05 | $26.05 | $26.01 | 502 |
| 2021-12-16 | $26.60 | $26.60 | $26.38 | $26.38 | $26.35 | 1,000 |
| 2021-12-15 | $26.30 | $26.30 | $26.30 | $26.30 | $26.26 | 36 |
| 2021-12-14 | $26.06 | $26.06 | $26.06 | $26.06 | $26.02 | 120 |
| 2021-12-13 | $26.10 | $26.10 | $26.10 | $26.10 | $26.07 | 76 |
| 2021-12-10 | $26.31 | $26.31 | $26.31 | $26.31 | $26.27 | 2 |
| 2021-12-09 | $26.17 | $26.17 | $26.13 | $26.13 | $26.09 | 445 |
| 2021-12-08 | $26.22 | $26.22 | $26.22 | $26.22 | $26.19 | 53 |
| 2021-12-07 | $26.19 | $26.19 | $26.19 | $26.19 | $26.16 | 53 |
| 2021-12-06 | $26.02 | $26.02 | $25.89 | $25.91 | $25.87 | 404 |
| 2021-12-03 | $25.53 | $25.53 | $25.52 | $25.52 | $25.49 | 1,021 |
| 2021-12-02 | $25.49 | $25.67 | $25.49 | $25.56 | $25.53 | 15,925 |