Rareview Inflation/Deflation ETF (FLTN) Exchange: BATS
Data as of May 9, 2025
$19.10 ($0.00) 0.00%
Rareview Inflation/Deflation ETF - Daily Information
Click for more stock information on Rareview Inflation/Deflation ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $19.10 |
| Previous Close | $19.10 |
| High | $19.10 |
| Low | $19.10 |
| Adjusted Open | $19.10 |
| Previous Adjusted Close | $19.10 |
| Adjusted High | $19.10 |
| Adjusted Low | $19.10 |
Invest in Rareview Inflation/Deflation ETF (FLTN)
Historical Stock Data for Rareview Inflation/Deflation ETF (FLTN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2024-03-01 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2024-02-29 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 191 |
| 2024-02-28 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 257 |
| 2024-02-27 | $19.01 | $19.11 | $19.01 | $19.11 | $19.11 | 1,027 |
| 2024-02-26 | $19.06 | $19.11 | $19.06 | $19.11 | $19.11 | 316 |
| 2024-02-23 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 161 |
| 2024-02-22 | $19.06 | $19.10 | $19.05 | $19.10 | $19.10 | 11,093 |
| 2024-02-21 | $19.18 | $19.18 | $19.11 | $19.11 | $19.11 | 3,101 |
| 2024-02-20 | $19.09 | $19.12 | $19.07 | $19.07 | $19.07 | 38,168 |
| 2024-02-16 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 222 |
| 2024-02-15 | $19.13 | $19.17 | $19.13 | $19.17 | $19.17 | 442 |
| 2024-02-14 | $19.11 | $19.11 | $19.09 | $19.11 | $19.11 | 388,330 |
| 2024-02-13 | $19.21 | $19.21 | $19.15 | $19.15 | $19.15 | 1,490 |
| 2024-02-12 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 127 |
| 2024-02-09 | $19.64 | $19.65 | $19.54 | $19.58 | $19.58 | 1,269 |
| 2024-02-08 | $19.61 | $19.74 | $19.61 | $19.66 | $19.66 | 157,336 |
| 2024-02-07 | $19.79 | $19.91 | $19.73 | $19.73 | $19.73 | 7,402 |
| 2024-02-06 | $19.73 | $19.74 | $19.64 | $19.72 | $19.72 | 17,702 |
| 2024-02-05 | $19.64 | $19.71 | $19.64 | $19.71 | $19.71 | 1,742 |
| 2024-02-02 | $19.78 | $19.80 | $19.66 | $19.80 | $19.80 | 1,579 |
| 2024-02-01 | $20.07 | $20.07 | $20.07 | $20.07 | $20.04 | 192 |
| 2024-01-31 | $19.96 | $20.08 | $19.96 | $19.96 | $19.96 | 3,489 |
| 2024-01-30 | $19.72 | $19.72 | $19.70 | $19.70 | $19.70 | 1,818 |
| 2024-01-29 | $19.80 | $19.88 | $19.80 | $19.88 | $19.88 | 6,173 |
| 2024-01-26 | $20.02 | $20.02 | $19.80 | $19.87 | $19.87 | 1,360 |
| 2024-01-25 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 121 |
| 2024-01-24 | $19.83 | $19.92 | $19.83 | $19.92 | $19.92 | 351 |
| 2024-01-23 | $19.69 | $19.94 | $19.69 | $19.93 | $19.93 | 2,119 |
| 2024-01-22 | $20.10 | $20.10 | $19.87 | $19.91 | $19.91 | 1,331 |
| 2024-01-19 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 291 |
| 2024-01-18 | $20.05 | $20.11 | $20.00 | $20.00 | $20.00 | 639 |
| 2024-01-17 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 129 |
| 2024-01-16 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 245 |
| 2024-01-12 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 126 |
| 2024-01-11 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 196 |
| 2024-01-10 | $19.93 | $19.93 | $19.92 | $19.92 | $19.92 | 326 |
| 2024-01-09 | $19.93 | $19.93 | $19.89 | $19.89 | $19.89 | 3,672 |
| 2024-01-08 | $19.84 | $19.92 | $19.84 | $19.92 | $19.92 | 692 |
| 2024-01-05 | $19.84 | $19.99 | $19.84 | $19.90 | $19.90 | 7,205 |
| 2024-01-04 | $19.91 | $19.92 | $19.85 | $19.92 | $19.92 | 3,027 |
| 2024-01-03 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 284 |
| 2024-01-02 | $20.20 | $20.20 | $20.12 | $20.13 | $20.08 | 2,175 |
| 2023-12-29 | $20.33 | $20.33 | $20.33 | $20.33 | $20.28 | 145 |
| 2023-12-28 | $20.32 | $20.32 | $20.22 | $20.22 | $20.17 | 594 |
| 2023-12-27 | $20.18 | $20.25 | $20.17 | $20.17 | $20.12 | 2,026 |
| 2023-12-26 | $20.24 | $20.24 | $20.15 | $20.15 | $20.10 | 1,619 |
| 2023-12-22 | $20.37 | $20.37 | $20.34 | $20.36 | $20.31 | 839 |
| 2023-12-21 | $20.13 | $20.27 | $20.11 | $20.14 | $20.09 | 5,600 |
| 2023-12-20 | $20.05 | $20.08 | $19.96 | $20.00 | $19.96 | 723 |
| 2023-12-19 | $19.89 | $19.95 | $19.88 | $19.92 | $19.87 | 832 |
| 2023-12-18 | $19.89 | $19.89 | $19.87 | $19.87 | $19.87 | 476 |
| 2023-12-15 | $19.93 | $20.04 | $19.93 | $20.04 | $20.04 | 436 |
| 2023-12-14 | $20.40 | $20.54 | $20.23 | $20.23 | $20.23 | 4,508 |
| 2023-12-13 | $19.91 | $20.05 | $19.88 | $20.05 | $20.05 | 14,831 |
| 2023-12-12 | $19.78 | $19.78 | $19.59 | $19.64 | $19.64 | 2,725 |
| 2023-12-11 | $19.71 | $19.74 | $19.68 | $19.69 | $19.69 | 1,341 |
| 2023-12-08 | $19.89 | $19.89 | $19.80 | $19.80 | $19.80 | 652 |
| 2023-12-07 | $20.15 | $20.16 | $20.09 | $20.16 | $20.16 | 5,848 |
| 2023-12-06 | $20.22 | $20.22 | $20.03 | $20.03 | $20.03 | 1,482 |
| 2023-12-05 | $20.05 | $20.19 | $20.03 | $20.19 | $20.19 | 2,759 |
| 2023-12-04 | $20.24 | $20.24 | $20.13 | $20.18 | $20.18 | 2,228 |
| 2023-12-01 | $20.23 | $20.42 | $20.21 | $20.36 | $20.32 | 9,331 |
| 2023-11-30 | $20.09 | $20.09 | $19.97 | $20.04 | $20.01 | 880 |
| 2023-11-29 | $20.13 | $20.13 | $20.06 | $20.06 | $20.02 | 221 |
| 2023-11-28 | $19.80 | $19.88 | $19.80 | $19.88 | $19.84 | 5,006 |
| 2023-11-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.62 | 91 |
| 2023-11-24 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 88 |
| 2023-11-22 | $19.76 | $19.77 | $19.65 | $19.67 | $19.67 | 6,303 |
| 2023-11-21 | $19.80 | $19.81 | $19.68 | $19.68 | $19.68 | 542 |
| 2023-11-20 | $19.65 | $19.65 | $19.63 | $19.63 | $19.63 | 469 |
| 2023-11-17 | $19.84 | $19.84 | $19.76 | $19.76 | $19.76 | 919 |
| 2023-11-16 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 125 |
| 2023-11-15 | $19.98 | $19.98 | $19.91 | $19.91 | $19.91 | 516 |
| 2023-11-14 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 100 |
| 2023-11-13 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 107 |
| 2023-11-10 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 142 |
| 2023-11-09 | $19.91 | $19.91 | $19.78 | $19.78 | $19.78 | 545 |
| 2023-11-08 | $19.90 | $19.90 | $19.85 | $19.85 | $19.85 | 251 |
| 2023-11-07 | $20.14 | $20.15 | $20.00 | $20.00 | $20.00 | 3,003 |
| 2023-11-06 | $20.20 | $20.20 | $20.14 | $20.14 | $20.14 | 2,779 |
| 2023-11-03 | $20.02 | $20.30 | $20.02 | $20.28 | $20.28 | 2,703 |
| 2023-11-02 | $19.92 | $19.94 | $19.92 | $19.92 | $19.92 | 3,097 |
| 2023-11-01 | $20.05 | $20.18 | $19.99 | $20.13 | $20.09 | 133,969 |
| 2023-10-31 | $20.00 | $20.11 | $19.96 | $20.11 | $20.07 | 18,947 |
| 2023-10-30 | $20.20 | $20.20 | $20.09 | $20.14 | $20.10 | 23,193 |
| 2023-10-27 | $20.19 | $20.19 | $20.01 | $20.14 | $20.14 | 22,575 |
| 2023-10-26 | $20.18 | $20.18 | $20.11 | $20.11 | $20.11 | 1,414 |
| 2023-10-25 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 57 |
| 2023-10-24 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 57 |
| 2023-10-23 | $20.23 | $20.25 | $20.19 | $20.25 | $20.25 | 569 |
| 2023-10-20 | $20.17 | $20.23 | $20.17 | $20.23 | $20.23 | 1,144 |
| 2023-10-19 | $19.81 | $20.04 | $19.81 | $20.04 | $20.04 | 1,640 |
| 2023-10-18 | $19.73 | $19.74 | $19.69 | $19.69 | $19.69 | 3,380 |
| 2023-10-17 | $19.70 | $19.80 | $19.70 | $19.75 | $19.75 | 353 |
| 2023-10-16 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2023-10-13 | $19.89 | $20.03 | $19.86 | $19.93 | $19.93 | 11,381 |
| 2023-10-12 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 22 |
| 2023-10-11 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 9 |
| 2023-10-10 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 80 |
| 2023-10-09 | $19.94 | $20.06 | $19.94 | $20.06 | $20.06 | 688 |
| 2023-10-06 | $19.86 | $19.97 | $19.86 | $19.90 | $19.90 | 2,832 |
| 2023-10-05 | $20.02 | $20.02 | $19.86 | $19.92 | $19.92 | 1,226 |
| 2023-10-04 | $19.82 | $19.89 | $19.80 | $19.89 | $19.89 | 574 |
| 2023-10-03 | $19.64 | $19.76 | $19.64 | $19.69 | $19.69 | 527 |
| 2023-10-02 | $19.78 | $19.78 | $19.78 | $19.78 | $19.73 | 68 |
| 2023-09-29 | $19.82 | $19.91 | $19.82 | $19.90 | $19.85 | 1,136 |
| 2023-09-28 | $19.76 | $19.76 | $19.63 | $19.72 | $19.68 | 1,063 |
| 2023-09-27 | $19.72 | $19.72 | $19.72 | $19.72 | $19.68 | 2,559 |
| 2023-09-26 | $19.86 | $19.88 | $19.78 | $19.78 | $19.74 | 2,288 |
| 2023-09-25 | $19.81 | $19.81 | $19.73 | $19.73 | $19.68 | 250 |
| 2023-09-22 | $19.83 | $19.91 | $19.82 | $19.91 | $19.87 | 771 |
| 2023-09-21 | $19.63 | $20.01 | $19.57 | $19.91 | $19.86 | 3,908 |
| 2023-09-20 | $19.77 | $19.77 | $19.77 | $19.77 | $19.72 | 118 |
| 2023-09-19 | $19.87 | $19.88 | $19.80 | $19.82 | $19.77 | 3,141 |
| 2023-09-18 | $19.94 | $19.94 | $19.92 | $19.92 | $19.87 | 170 |
| 2023-09-15 | $20.00 | $20.01 | $19.93 | $19.96 | $19.91 | 1,212 |
| 2023-09-14 | $19.96 | $19.98 | $19.96 | $19.98 | $19.93 | 1,789 |
| 2023-09-13 | $20.01 | $20.01 | $20.01 | $20.01 | $19.96 | 400 |
| 2023-09-12 | $20.05 | $20.05 | $20.05 | $20.05 | $20.00 | 400 |
| 2023-09-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.98 | 29 |
| 2023-09-08 | $20.23 | $20.23 | $20.16 | $20.16 | $20.12 | 287 |
| 2023-09-07 | $20.06 | $20.07 | $20.06 | $20.07 | $20.02 | 1,700 |
| 2023-09-06 | $20.04 | $20.04 | $19.94 | $19.95 | $19.91 | 1,937 |
| 2023-09-05 | $20.41 | $20.41 | $20.18 | $20.18 | $20.14 | 2,332 |
| 2023-09-01 | $20.35 | $20.38 | $20.35 | $20.38 | $20.32 | 2,100 |
| 2023-08-31 | $20.32 | $20.37 | $20.32 | $20.37 | $20.30 | 623 |
| 2023-08-30 | $20.41 | $20.41 | $20.31 | $20.33 | $20.26 | 418 |
| 2023-08-29 | $20.20 | $20.31 | $20.18 | $20.26 | $20.19 | 3,294 |
| 2023-08-28 | $20.19 | $20.19 | $20.19 | $20.19 | $20.12 | 45 |
| 2023-08-25 | $20.22 | $20.27 | $20.22 | $20.22 | $20.15 | 9,839 |
| 2023-08-24 | $20.28 | $20.28 | $20.28 | $20.28 | $20.21 | 921 |
| 2023-08-23 | $20.33 | $20.34 | $20.33 | $20.34 | $20.27 | 337 |
| 2023-08-22 | $20.31 | $20.33 | $20.31 | $20.33 | $20.26 | 167 |
| 2023-08-21 | $20.43 | $20.43 | $20.43 | $20.43 | $20.36 | 86 |
| 2023-08-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 100 |
| 2023-08-17 | $20.42 | $20.51 | $20.42 | $20.51 | $20.51 | 324 |
| 2023-08-16 | $20.37 | $20.37 | $20.32 | $20.33 | $20.33 | 1,773 |
| 2023-08-15 | $20.33 | $20.37 | $20.28 | $20.31 | $20.31 | 10,787 |
| 2023-08-14 | $20.26 | $20.27 | $20.25 | $20.27 | $20.27 | 731 |
| 2023-08-11 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 36 |
| 2023-08-10 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 15 |
| 2023-08-09 | $20.54 | $20.54 | $20.45 | $20.45 | $20.45 | 1,511 |
| 2023-08-08 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 44 |
| 2023-08-07 | $20.53 | $20.61 | $20.53 | $20.58 | $20.58 | 654 |
| 2023-08-04 | $20.52 | $20.52 | $20.49 | $20.49 | $20.49 | 154 |
| 2023-08-03 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 45 |
| 2023-08-02 | $20.35 | $20.38 | $20.32 | $20.33 | $20.33 | 155,365 |
| 2023-08-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.24 | 13 |
| 2023-07-31 | $20.39 | $20.39 | $20.35 | $20.35 | $20.35 | 117 |
| 2023-07-28 | $20.38 | $20.38 | $20.33 | $20.33 | $20.33 | 236 |
| 2023-07-27 | $20.27 | $20.28 | $20.24 | $20.28 | $20.28 | 2,004 |
| 2023-07-26 | $20.32 | $20.41 | $20.32 | $20.41 | $20.41 | 303 |
| 2023-07-25 | $20.30 | $20.37 | $20.30 | $20.37 | $20.37 | 11,179 |
| 2023-07-24 | $20.54 | $20.54 | $20.41 | $20.41 | $20.41 | 762 |
| 2023-07-21 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 34 |
| 2023-07-20 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 12 |
| 2023-07-19 | $20.73 | $20.73 | $20.64 | $20.64 | $20.64 | 1,074 |
| 2023-07-18 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 40 |
| 2023-07-17 | $20.65 | $20.72 | $20.65 | $20.72 | $20.72 | 4,391 |
| 2023-07-14 | $20.85 | $20.85 | $20.67 | $20.67 | $20.67 | 2,933 |
| 2023-07-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 93 |
| 2023-07-12 | $20.70 | $20.73 | $20.67 | $20.73 | $20.73 | 795 |
| 2023-07-11 | $20.47 | $20.52 | $20.47 | $20.52 | $20.52 | 1,688 |
| 2023-07-10 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 222 |
| 2023-07-07 | $20.55 | $20.55 | $20.49 | $20.49 | $20.49 | 3,062 |
| 2023-07-06 | $20.38 | $20.43 | $20.34 | $20.43 | $20.43 | 1,479 |
| 2023-07-05 | $20.65 | $20.65 | $20.48 | $20.53 | $20.53 | 812 |
| 2023-07-03 | $20.64 | $20.64 | $20.58 | $20.58 | $20.56 | 570 |
| 2023-06-30 | $20.68 | $20.69 | $20.68 | $20.69 | $20.67 | 919 |
| 2023-06-29 | $20.63 | $20.63 | $20.63 | $20.63 | $20.61 | 11 |
| 2023-06-28 | $20.87 | $20.87 | $20.84 | $20.85 | $20.83 | 3,306 |
| 2023-06-27 | $20.99 | $20.99 | $20.81 | $20.81 | $20.79 | 8,879 |
| 2023-06-26 | $20.88 | $20.94 | $20.88 | $20.92 | $20.90 | 3,771 |
| 2023-06-23 | $20.88 | $20.90 | $20.84 | $20.87 | $20.85 | 1,495 |
| 2023-06-22 | $20.80 | $20.80 | $20.80 | $20.80 | $20.78 | 100 |
| 2023-06-21 | $20.90 | $20.96 | $20.90 | $20.96 | $20.94 | 306 |
| 2023-06-20 | $20.87 | $20.99 | $20.87 | $20.95 | $20.93 | 1,203 |
| 2023-06-16 | $20.98 | $20.98 | $20.90 | $20.94 | $20.91 | 901 |
| 2023-06-15 | $21.04 | $21.04 | $20.99 | $20.99 | $20.97 | 203 |
| 2023-06-14 | $20.91 | $20.94 | $20.91 | $20.94 | $20.91 | 203 |
| 2023-06-13 | $21.08 | $21.08 | $20.95 | $20.95 | $20.93 | 1,780 |
| 2023-06-12 | $21.18 | $21.18 | $21.15 | $21.15 | $21.13 | 712 |
| 2023-06-09 | $21.17 | $21.17 | $21.14 | $21.14 | $21.12 | 1,076 |
| 2023-06-08 | $21.27 | $21.27 | $21.21 | $21.21 | $21.19 | 1,013 |
| 2023-06-07 | $21.26 | $21.26 | $21.12 | $21.19 | $21.17 | 3,109 |
| 2023-06-06 | $21.19 | $21.24 | $21.19 | $21.24 | $21.22 | 2,032 |
| 2023-06-05 | $21.29 | $21.29 | $21.24 | $21.25 | $21.23 | 973 |
| 2023-06-02 | $21.39 | $21.46 | $21.31 | $21.46 | $21.44 | 15,533 |
| 2023-06-01 | $21.69 | $21.69 | $21.65 | $21.68 | $21.63 | 774 |
| 2023-05-31 | $21.63 | $21.63 | $21.63 | $21.63 | $21.58 | 125 |
| 2023-05-30 | $21.51 | $21.51 | $21.51 | $21.51 | $21.46 | 100 |
| 2023-05-26 | $21.33 | $21.33 | $21.31 | $21.31 | $21.26 | 3,539 |
| 2023-05-25 | $21.47 | $21.47 | $21.39 | $21.39 | $21.34 | 3,350 |
| 2023-05-24 | $21.62 | $21.63 | $21.62 | $21.63 | $21.58 | 321 |
| 2023-05-23 | $21.70 | $21.80 | $21.69 | $21.75 | $21.70 | 2,306 |
| 2023-05-22 | $21.83 | $21.83 | $21.83 | $21.83 | $21.78 | 38 |
| 2023-05-19 | $21.82 | $21.88 | $21.80 | $21.87 | $21.82 | 5,722 |
| 2023-05-18 | $21.97 | $21.97 | $21.92 | $21.92 | $21.87 | 394 |
| 2023-05-17 | $22.08 | $22.12 | $22.06 | $22.12 | $22.07 | 8,363 |
| 2023-05-16 | $22.18 | $22.24 | $22.12 | $22.18 | $22.13 | 11,710 |
| 2023-05-15 | $22.32 | $22.38 | $22.32 | $22.38 | $22.33 | 15,672 |
| 2023-05-12 | $22.44 | $22.47 | $22.38 | $22.42 | $22.37 | 10,372 |
| 2023-05-11 | $22.72 | $22.72 | $22.50 | $22.64 | $22.59 | 14,926 |
| 2023-05-10 | $22.58 | $22.58 | $22.58 | $22.58 | $22.53 | 118 |
| 2023-05-09 | $22.34 | $22.46 | $22.31 | $22.38 | $22.33 | 1,573 |
| 2023-05-08 | $22.43 | $22.58 | $22.43 | $22.51 | $22.46 | 2,236 |
| 2023-05-05 | $22.63 | $22.74 | $22.63 | $22.74 | $22.69 | 269 |
| 2023-05-04 | $22.90 | $22.91 | $22.84 | $22.84 | $22.79 | 9,876 |
| 2023-05-03 | $22.79 | $22.79 | $22.79 | $22.79 | $22.74 | 231 |
| 2023-05-02 | $22.44 | $22.54 | $22.44 | $22.54 | $22.49 | 562 |
| 2023-05-01 | $22.31 | $22.31 | $22.31 | $22.31 | $22.22 | 131 |
| 2023-04-28 | $22.56 | $22.58 | $22.51 | $22.58 | $22.49 | 12,551 |
| 2023-04-27 | $22.55 | $22.55 | $22.42 | $22.44 | $22.35 | 908 |
| 2023-04-26 | $22.79 | $22.79 | $22.67 | $22.67 | $22.57 | 260 |
| 2023-04-25 | $22.72 | $22.79 | $22.59 | $22.79 | $22.69 | 455 |
| 2023-04-24 | $22.46 | $22.46 | $22.46 | $22.46 | $22.37 | 212 |
| 2023-04-21 | $22.41 | $22.41 | $22.34 | $22.34 | $22.34 | 395 |
| 2023-04-20 | $22.36 | $22.37 | $22.36 | $22.36 | $22.36 | 997 |
| 2023-04-19 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 628 |
| 2023-04-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 628 |
| 2023-04-17 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-04-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 16 |
| 2023-04-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1 |
| 2023-04-12 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 124 |
| 2023-04-11 | $22.75 | $22.75 | $22.70 | $22.70 | $22.70 | 322 |
| 2023-04-10 | $22.71 | $22.72 | $22.71 | $22.72 | $22.72 | 747 |
| 2023-04-06 | $23.08 | $23.08 | $23.04 | $23.04 | $23.04 | 157 |
| 2023-04-05 | $23.20 | $23.20 | $23.07 | $23.10 | $23.10 | 819 |
| 2023-04-04 | $22.85 | $22.98 | $22.82 | $22.98 | $22.98 | 10,445 |
| 2023-04-03 | $22.83 | $22.83 | $22.83 | $22.83 | $22.79 | 0 |
| 2023-03-31 | $22.70 | $22.77 | $22.70 | $22.74 | $22.71 | 1,827 |
| 2023-03-30 | $22.50 | $22.67 | $22.47 | $22.61 | $22.58 | 2,582 |
| 2023-03-29 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 7 |
| 2023-03-28 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 125 |
| 2023-03-27 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 14 |
| 2023-03-24 | $22.98 | $23.11 | $22.61 | $23.11 | $23.11 | 3,732 |
| 2023-03-23 | $22.84 | $23.02 | $22.75 | $23.02 | $23.02 | 4,856 |
| 2023-03-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 353 |
| 2023-03-21 | $22.74 | $22.75 | $22.69 | $22.69 | $22.69 | 353 |
| 2023-03-20 | $23.20 | $23.20 | $23.01 | $23.01 | $23.01 | 260 |
| 2023-03-17 | $22.78 | $23.12 | $22.78 | $23.12 | $23.12 | 1,507 |
| 2023-03-16 | $23.03 | $23.03 | $22.69 | $22.74 | $22.74 | 2,212 |
| 2023-03-15 | $23.20 | $23.20 | $22.99 | $22.99 | $22.99 | 230 |
| 2023-03-14 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 32 |
| 2023-03-13 | $22.74 | $22.97 | $22.53 | $22.97 | $22.97 | 458 |
| 2023-03-10 | $21.85 | $21.89 | $21.85 | $21.89 | $21.89 | 825 |
| 2023-03-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 31 |
| 2023-03-08 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1 |
| 2023-03-07 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 153 |
| 2023-03-06 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 8 |
| 2023-03-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 517 |
| 2023-03-02 | $21.58 | $21.58 | $21.55 | $21.55 | $21.55 | 517 |
| 2023-03-01 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 107 |
| 2023-02-28 | $21.74 | $21.79 | $21.74 | $21.79 | $21.79 | 544 |
| 2023-02-27 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 2,344 |
| 2023-02-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 62 |
| 2023-02-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2 |
| 2023-02-22 | $21.75 | $21.75 | $21.72 | $21.72 | $21.72 | 408 |
| 2023-02-21 | $21.67 | $21.67 | $21.61 | $21.61 | $21.61 | 262 |
| 2023-02-17 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1,239 |
| 2023-02-16 | $21.94 | $21.95 | $21.91 | $21.91 | $21.91 | 616 |
| 2023-02-15 | $21.99 | $21.99 | $21.91 | $21.91 | $21.91 | 765 |
| 2023-02-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 44 |
| 2023-02-13 | $21.93 | $22.03 | $21.92 | $22.03 | $22.03 | 1,851 |
| 2023-02-10 | $22.15 | $22.15 | $21.99 | $21.99 | $21.99 | 144 |
| 2023-02-09 | $22.17 | $22.21 | $22.07 | $22.07 | $22.07 | 1,687 |
| 2023-02-08 | $22.16 | $22.22 | $22.08 | $22.22 | $22.22 | 469 |
| 2023-02-07 | $22.23 | $22.23 | $22.19 | $22.20 | $22.20 | 1,231 |
| 2023-02-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2 |
| 2023-02-03 | $22.60 | $22.69 | $22.58 | $22.66 | $22.66 | 9,903 |
| 2023-02-02 | $23.25 | $23.25 | $22.95 | $22.95 | $22.95 | 6,715 |
| 2023-02-01 | $22.76 | $22.97 | $22.66 | $22.94 | $22.90 | 3,797 |
| 2023-01-31 | $22.74 | $22.74 | $22.74 | $22.74 | $22.71 | 203 |
| 2023-01-30 | $22.61 | $22.61 | $22.61 | $22.61 | $22.58 | 203 |
| 2023-01-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.62 | 15 |
| 2023-01-26 | $22.95 | $22.95 | $22.63 | $22.69 | $22.66 | 6,783 |
| 2023-01-25 | $22.68 | $22.73 | $22.66 | $22.73 | $22.69 | 24,946 |
| 2023-01-24 | $22.69 | $22.69 | $22.69 | $22.69 | $22.65 | 17 |
| 2023-01-23 | $22.59 | $22.63 | $22.57 | $22.57 | $22.53 | 405 |
| 2023-01-20 | $22.72 | $22.73 | $22.66 | $22.66 | $22.63 | 932 |
| 2023-01-19 | $22.89 | $22.89 | $22.89 | $22.89 | $22.85 | 6 |
| 2023-01-18 | $22.79 | $22.83 | $22.79 | $22.83 | $22.83 | 192 |
| 2023-01-17 | $22.70 | $22.76 | $22.70 | $22.72 | $22.68 | 1,766 |
| 2023-01-13 | $22.89 | $22.89 | $22.75 | $22.75 | $22.70 | 30,570 |
| 2023-01-12 | $22.62 | $22.87 | $22.62 | $22.85 | $22.80 | 4,548 |
| 2023-01-11 | $22.64 | $22.64 | $22.61 | $22.62 | $22.58 | 856 |
| 2023-01-10 | $22.74 | $22.74 | $22.64 | $22.64 | $22.59 | 8,221 |
| 2023-01-09 | $22.78 | $22.81 | $22.78 | $22.81 | $22.77 | 1,005 |
| 2023-01-06 | $22.56 | $22.66 | $22.55 | $22.66 | $22.61 | 739 |
| 2023-01-05 | $22.45 | $22.51 | $22.45 | $22.46 | $22.42 | 2,210 |
| 2023-01-04 | $22.38 | $22.38 | $22.38 | $22.38 | $22.34 | 350 |
| 2023-01-03 | $22.36 | $22.36 | $22.26 | $22.26 | $22.22 | 2,110 |
| 2022-12-30 | $22.19 | $22.33 | $22.18 | $22.27 | $22.23 | 47,429 |
| 2022-12-29 | $22.28 | $22.28 | $22.28 | $22.28 | $22.23 | 1,661 |
| 2022-12-28 | $22.22 | $22.29 | $22.17 | $22.24 | $22.20 | 1,661 |
| 2022-12-27 | $22.49 | $22.50 | $22.37 | $22.37 | $22.32 | 5,297 |
| 2022-12-23 | $22.49 | $22.49 | $22.46 | $22.46 | $22.42 | 3,198 |
| 2022-12-22 | $22.68 | $22.68 | $22.68 | $22.68 | $22.64 | 47 |
| 2022-12-21 | $22.62 | $22.62 | $22.56 | $22.56 | $22.52 | 445 |
| 2022-12-20 | $22.67 | $22.67 | $22.67 | $22.67 | $22.63 | 6 |
| 2022-12-19 | $22.95 | $23.00 | $22.95 | $22.95 | $22.90 | 516 |
| 2022-12-16 | $23.03 | $23.03 | $23.03 | $23.03 | $22.99 | 74 |
| 2022-12-15 | $23.20 | $23.26 | $23.20 | $23.26 | $23.21 | 333 |
| 2022-12-14 | $23.27 | $23.27 | $23.27 | $23.27 | $23.23 | 64 |
| 2022-12-13 | $23.22 | $23.30 | $23.03 | $23.13 | $23.09 | 2,352 |
| 2022-12-12 | $22.95 | $22.95 | $22.86 | $22.86 | $22.82 | 4,079 |
| 2022-12-09 | $22.97 | $22.98 | $22.87 | $22.87 | $22.83 | 26,448 |
| 2022-12-08 | $23.11 | $23.11 | $23.09 | $23.09 | $23.04 | 3,045 |
| 2022-12-07 | $23.05 | $23.15 | $23.05 | $23.15 | $23.11 | 2,445 |
| 2022-12-06 | $22.80 | $22.87 | $22.75 | $22.87 | $22.83 | 2,173 |
| 2022-12-05 | $22.84 | $22.84 | $22.84 | $22.84 | $22.80 | 5 |
| 2022-12-02 | $23.02 | $23.05 | $22.99 | $23.05 | $23.00 | 3,010 |
| 2022-12-01 | $22.96 | $23.14 | $22.96 | $23.14 | $23.05 | 2,468 |
| 2022-11-30 | $22.79 | $22.80 | $22.79 | $22.80 | $22.72 | 1,188 |
| 2022-11-29 | $22.73 | $22.77 | $22.71 | $22.71 | $22.62 | 3,740 |
| 2022-11-28 | $22.80 | $22.83 | $22.80 | $22.83 | $22.74 | 907 |
| 2022-11-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.67 | 58 |
| 2022-11-23 | $22.77 | $22.77 | $22.77 | $22.77 | $22.69 | 50 |
| 2022-11-22 | $22.73 | $22.73 | $22.73 | $22.73 | $22.64 | 331 |
| 2022-11-21 | $22.65 | $22.65 | $22.63 | $22.63 | $22.55 | 333 |
| 2022-11-18 | $22.57 | $22.57 | $22.57 | $22.57 | $22.48 | 27 |
| 2022-11-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.66 | 50 |
| 2022-11-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.81 | 50 |
| 2022-11-15 | $22.69 | $22.73 | $22.69 | $22.73 | $22.64 | 356 |
| 2022-11-14 | $22.54 | $22.57 | $22.54 | $22.57 | $22.48 | 1,739 |
| 2022-11-11 | $22.63 | $22.65 | $22.55 | $22.55 | $22.46 | 1,651 |
| 2022-11-10 | $22.55 | $22.55 | $22.49 | $22.54 | $22.45 | 1,934 |
| 2022-11-09 | $22.33 | $22.34 | $22.33 | $22.34 | $22.26 | 31,323 |
| 2022-11-08 | $22.26 | $22.28 | $22.26 | $22.28 | $22.19 | 36,442 |
| 2022-11-07 | $22.31 | $22.31 | $22.26 | $22.27 | $22.19 | 32,340 |
| 2022-11-04 | $22.36 | $22.36 | $22.35 | $22.35 | $22.26 | 31,278 |
| 2022-11-03 | $22.36 | $22.39 | $22.34 | $22.37 | $22.28 | 32,502 |
| 2022-11-02 | $22.51 | $22.55 | $22.49 | $22.49 | $22.41 | 1,834 |
| 2022-11-01 | $22.79 | $22.79 | $22.52 | $22.52 | $22.37 | 1,150 |
| 2022-10-31 | $22.54 | $22.54 | $22.54 | $22.54 | $22.39 | 108 |
| 2022-10-28 | $22.66 | $22.66 | $22.61 | $22.63 | $22.48 | 2,341 |
| 2022-10-27 | $22.67 | $22.69 | $22.67 | $22.69 | $22.54 | 37,276 |
| 2022-10-26 | $22.62 | $22.66 | $22.58 | $22.61 | $22.46 | 1,252 |
| 2022-10-25 | $22.65 | $22.66 | $22.59 | $22.66 | $22.51 | 3,663 |
| 2022-10-24 | $22.64 | $22.67 | $22.56 | $22.61 | $22.46 | 18,898 |
| 2022-10-21 | $22.58 | $22.61 | $22.58 | $22.61 | $22.61 | 101 |
| 2022-10-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1 |
| 2022-10-19 | $22.64 | $22.64 | $22.55 | $22.55 | $22.55 | 250 |
| 2022-10-18 | $22.58 | $22.67 | $22.56 | $22.61 | $22.61 | 4,268 |
| 2022-10-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 366 |
| 2022-10-14 | $22.56 | $22.58 | $22.56 | $22.58 | $22.58 | 1,226 |
| 2022-10-13 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 2,164 |
| 2022-10-12 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 1 |
| 2022-10-11 | $22.66 | $22.67 | $22.66 | $22.67 | $22.67 | 842 |
| 2022-10-10 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 692 |
| 2022-10-07 | $22.69 | $22.69 | $22.66 | $22.66 | $22.66 | 692 |
| 2022-10-06 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 117 |
| 2022-10-05 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2022-10-04 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 13,437 |
| 2022-10-03 | $23.13 | $23.20 | $23.06 | $23.06 | $23.04 | 13,437 |
| 2022-09-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.88 | 14 |
| 2022-09-29 | $23.05 | $23.09 | $23.05 | $23.08 | $23.06 | 3,123 |
| 2022-09-28 | $22.87 | $23.13 | $22.77 | $23.13 | $23.11 | 2,863 |
| 2022-09-27 | $22.76 | $22.76 | $22.68 | $22.68 | $22.66 | 1,980 |
| 2022-09-26 | $23.26 | $23.28 | $23.18 | $23.18 | $23.16 | 1,084 |
| 2022-09-23 | $23.35 | $23.35 | $23.32 | $23.34 | $23.32 | 2,415 |
| 2022-09-22 | $23.48 | $23.50 | $23.21 | $23.27 | $23.25 | 28,600 |
| 2022-09-21 | $23.69 | $23.69 | $23.69 | $23.69 | $23.67 | 73 |
| 2022-09-20 | $23.60 | $23.60 | $23.58 | $23.58 | $23.56 | 300 |
| 2022-09-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.73 | 0 |
| 2022-09-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 60,966 |
| 2022-09-15 | $23.79 | $23.85 | $23.78 | $23.85 | $23.85 | 60,966 |
| 2022-09-14 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 142 |
| 2022-09-13 | $23.67 | $23.70 | $23.67 | $23.70 | $23.70 | 21,124 |
| 2022-09-12 | $23.77 | $23.77 | $23.72 | $23.72 | $23.72 | 428 |
| 2022-09-09 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 58 |
| 2022-09-08 | $24.08 | $24.08 | $23.96 | $23.96 | $23.96 | 3,565 |
| 2022-09-07 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 89 |
| 2022-09-06 | $23.97 | $24.07 | $23.96 | $24.01 | $24.01 | 1,026 |
| 2022-09-02 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1 |
| 2022-09-01 | $24.12 | $24.12 | $24.12 | $24.12 | $24.10 | 0 |
| 2022-08-31 | $24.32 | $24.32 | $24.32 | $24.32 | $24.30 | 1,485 |
| 2022-08-30 | $24.46 | $24.46 | $24.39 | $24.41 | $24.39 | 1,485 |
| 2022-08-29 | $24.32 | $24.32 | $24.32 | $24.32 | $24.30 | 109 |
| 2022-08-26 | $24.42 | $24.42 | $24.42 | $24.42 | $24.40 | 276 |
| 2022-08-25 | $24.44 | $24.46 | $24.42 | $24.42 | $24.39 | 276 |
| 2022-08-24 | $24.42 | $24.42 | $24.42 | $24.42 | $24.39 | 44 |
| 2022-08-23 | $24.47 | $24.47 | $24.42 | $24.42 | $24.39 | 76,889 |
| 2022-08-22 | $24.47 | $24.47 | $24.47 | $24.47 | $24.44 | 5 |
| 2022-08-19 | $24.49 | $24.49 | $24.49 | $24.49 | $24.46 | 1 |
| 2022-08-18 | $24.46 | $24.46 | $24.46 | $24.46 | $24.43 | 127 |
| 2022-08-17 | $24.56 | $24.56 | $24.50 | $24.50 | $24.47 | 215 |
| 2022-08-16 | $24.46 | $24.57 | $24.46 | $24.50 | $24.47 | 1,458 |
| 2022-08-15 | $24.54 | $24.54 | $24.54 | $24.54 | $24.52 | 236 |
| 2022-08-12 | $24.44 | $24.50 | $24.44 | $24.50 | $24.48 | 600 |
| 2022-08-11 | $24.55 | $24.55 | $24.51 | $24.51 | $24.49 | 500 |
| 2022-08-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.60 | 189 |
| 2022-08-09 | $24.62 | $24.62 | $24.62 | $24.62 | $24.59 | 1 |
| 2022-08-08 | $24.64 | $24.64 | $24.64 | $24.64 | $24.61 | 1 |
| 2022-08-05 | $24.67 | $24.69 | $24.57 | $24.63 | $24.61 | 1,690 |
| 2022-08-04 | $24.46 | $24.46 | $24.46 | $24.46 | $24.44 | 145 |
| 2022-08-03 | $24.55 | $24.55 | $24.55 | $24.55 | $24.53 | 100 |
| 2022-08-02 | $24.55 | $24.55 | $24.48 | $24.55 | $24.53 | 501 |
| 2022-08-01 | $24.57 | $24.58 | $24.53 | $24.53 | $24.48 | 1,658 |
| 2022-07-29 | $24.54 | $24.59 | $24.54 | $24.59 | $24.54 | 6,295 |
| 2022-07-28 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 42 |
| 2022-07-27 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2 |
| 2022-07-26 | $24.65 | $24.67 | $24.62 | $24.62 | $24.62 | 14,199 |
| 2022-07-25 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 435 |
| 2022-07-22 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 200 |
| 2022-07-21 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 200 |
| 2022-07-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 81 |
| 2022-07-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 146 |
| 2022-07-18 | $25.17 | $25.28 | $24.68 | $24.68 | $24.68 | 998 |
| 2022-07-15 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 771 |
| 2022-07-14 | $24.55 | $24.63 | $24.55 | $24.63 | $24.63 | 771 |
| 2022-07-13 | $24.73 | $24.76 | $24.73 | $24.76 | $24.76 | 126 |
| 2022-07-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,024 |
| 2022-07-11 | $24.87 | $24.87 | $24.85 | $24.85 | $24.85 | 2,084 |
| 2022-07-08 | $24.78 | $24.83 | $24.78 | $24.83 | $24.83 | 1,261 |
| 2022-07-07 | $24.87 | $24.87 | $24.84 | $24.84 | $24.84 | 58,784 |
| 2022-07-06 | $25.01 | $25.01 | $24.98 | $24.98 | $24.98 | 26,337 |
| 2022-07-05 | $24.95 | $25.00 | $24.92 | $24.96 | $24.96 | 7,416 |
| 2022-07-01 | $25.05 | $25.06 | $25.00 | $25.06 | $25.03 | 434 |
| 2022-06-30 | $24.98 | $24.98 | $24.98 | $24.98 | $24.96 | 1,232 |
| 2022-06-29 | $25.14 | $25.14 | $25.00 | $25.05 | $25.03 | 1,232 |
| 2022-06-28 | $25.09 | $25.10 | $25.09 | $25.10 | $25.08 | 364 |
| 2022-06-27 | $25.07 | $25.07 | $25.07 | $25.07 | $25.04 | 30 |
| 2022-06-24 | $25.09 | $25.09 | $25.09 | $25.09 | $25.06 | 1 |
| 2022-06-23 | $25.19 | $25.23 | $25.16 | $25.16 | $25.14 | 1,152 |
| 2022-06-22 | $25.06 | $25.06 | $25.06 | $25.06 | $25.04 | 2,281 |
| 2022-06-21 | $25.35 | $25.35 | $25.26 | $25.30 | $25.27 | 2,281 |
| 2022-06-17 | $25.34 | $25.40 | $25.30 | $25.36 | $25.34 | 3,021 |
| 2022-06-16 | $25.62 | $25.62 | $25.62 | $25.62 | $25.60 | 3 |
| 2022-06-15 | $25.23 | $25.23 | $25.23 | $25.23 | $25.21 | 113 |
| 2022-06-14 | $25.14 | $25.14 | $25.08 | $25.08 | $25.06 | 617 |
| 2022-06-13 | $25.03 | $25.03 | $24.98 | $25.03 | $25.01 | 461 |
| 2022-06-10 | $24.96 | $24.96 | $24.89 | $24.96 | $24.94 | 500 |
| 2022-06-09 | $24.97 | $24.97 | $24.97 | $24.97 | $24.94 | 4 |
| 2022-06-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.95 | 5 |
| 2022-06-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.94 | 25 |
| 2022-06-06 | $24.87 | $24.87 | $24.87 | $24.87 | $24.84 | 28 |
| 2022-06-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.84 | 30 |
| 2022-06-02 | $24.78 | $24.78 | $24.78 | $24.78 | $24.75 | 47 |
| 2022-06-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.76 | 54 |
| 2022-05-31 | $24.72 | $24.72 | $24.72 | $24.72 | $24.68 | 2 |
| 2022-05-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.68 | 2 |
| 2022-05-26 | $24.66 | $24.66 | $24.63 | $24.63 | $24.59 | 826 |
| 2022-05-25 | $24.71 | $24.71 | $24.71 | $24.71 | $24.67 | 101 |
| 2022-05-24 | $24.66 | $24.66 | $24.66 | $24.66 | $24.62 | 101 |
| 2022-05-23 | $24.62 | $24.62 | $24.62 | $24.62 | $24.58 | 301 |
| 2022-05-20 | $24.58 | $24.62 | $24.58 | $24.62 | $24.58 | 112 |
| 2022-05-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.56 | 3 |
| 2022-05-18 | $24.54 | $24.57 | $24.53 | $24.57 | $24.53 | 1,752 |
| 2022-05-17 | $24.56 | $24.63 | $24.56 | $24.63 | $24.59 | 111 |
| 2022-05-16 | $24.63 | $24.63 | $24.63 | $24.63 | $24.59 | 0 |
| 2022-05-13 | $24.59 | $24.59 | $24.49 | $24.54 | $24.50 | 1,497 |
| 2022-05-12 | $24.52 | $24.53 | $24.52 | $24.53 | $24.49 | 198 |
| 2022-05-11 | $24.58 | $24.58 | $24.57 | $24.57 | $24.53 | 110 |
| 2022-05-10 | $24.55 | $24.55 | $24.55 | $24.55 | $24.51 | 501 |
| 2022-05-09 | $24.47 | $24.50 | $24.45 | $24.50 | $24.46 | 501 |
| 2022-05-06 | $24.66 | $24.66 | $24.61 | $24.65 | $24.61 | 1,869 |
| 2022-05-05 | $24.72 | $24.77 | $24.72 | $24.77 | $24.73 | 214 |
| 2022-05-04 | $24.65 | $24.71 | $24.65 | $24.71 | $24.67 | 2,101 |
| 2022-05-03 | $24.73 | $24.74 | $24.68 | $24.68 | $24.64 | 1,998 |
| 2022-05-02 | $24.70 | $24.73 | $24.70 | $24.73 | $24.68 | 2,760 |
| 2022-04-29 | $24.72 | $24.76 | $24.72 | $24.76 | $24.72 | 101 |
| 2022-04-28 | $24.80 | $24.80 | $24.79 | $24.79 | $24.74 | 371 |
| 2022-04-27 | $24.73 | $24.73 | $24.73 | $24.73 | $24.68 | 105 |
| 2022-04-26 | $24.77 | $24.81 | $24.73 | $24.81 | $24.76 | 27,825 |
| 2022-04-25 | $24.67 | $24.69 | $24.61 | $24.69 | $24.64 | 29,233 |
| 2022-04-22 | $24.55 | $24.59 | $24.54 | $24.55 | $24.50 | 836 |
| 2022-04-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.68 | 1 |
| 2022-04-20 | $24.71 | $24.71 | $24.71 | $24.71 | $24.66 | 41 |
| 2022-04-19 | $24.83 | $24.83 | $24.80 | $24.80 | $24.75 | 319 |
| 2022-04-18 | $24.79 | $24.88 | $24.70 | $24.79 | $24.74 | 957 |
| 2022-04-14 | $24.81 | $24.88 | $24.81 | $24.81 | $24.76 | 434 |
| 2022-04-13 | $24.84 | $24.84 | $24.77 | $24.77 | $24.72 | 160 |
| 2022-04-12 | $24.74 | $24.74 | $24.74 | $24.74 | $24.67 | 99 |
| 2022-04-11 | $24.72 | $24.79 | $24.70 | $24.70 | $24.64 | 739 |
| 2022-04-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.67 | 1 |
| 2022-04-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.63 | 0 |
| 2022-04-06 | $24.78 | $24.78 | $24.78 | $24.78 | $24.71 | 185 |
| 2022-04-05 | $24.68 | $24.75 | $24.65 | $24.75 | $24.68 | 1,580 |
| 2022-04-04 | $24.83 | $24.83 | $24.75 | $24.75 | $24.69 | 611 |
| 2022-04-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.73 | 1 |
| 2022-03-31 | $24.78 | $24.78 | $24.78 | $24.78 | $24.72 | 1 |
| 2022-03-30 | $24.81 | $24.81 | $24.81 | $24.81 | $24.75 | 1,251 |
| 2022-03-29 | $24.91 | $24.91 | $24.84 | $24.84 | $24.77 | 1,251 |
| 2022-03-28 | $24.94 | $24.94 | $24.91 | $24.91 | $24.84 | 417 |
| 2022-03-25 | $24.92 | $24.93 | $24.85 | $24.85 | $24.78 | 440 |
| 2022-03-24 | $25.03 | $25.03 | $24.95 | $24.95 | $24.89 | 563 |
| 2022-03-23 | $24.88 | $24.97 | $24.88 | $24.97 | $24.90 | 107 |
| 2022-03-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.76 | 1,709 |
| 2022-03-21 | $24.75 | $24.88 | $24.75 | $24.80 | $24.74 | 1,709 |
| 2022-03-18 | $24.93 | $24.93 | $24.93 | $24.93 | $24.87 | 62 |
| 2022-03-17 | $24.86 | $24.95 | $24.86 | $24.95 | $24.89 | 100 |
| 2022-03-16 | $24.87 | $24.87 | $24.78 | $24.82 | $24.76 | 920 |
| 2022-03-15 | $24.92 | $24.92 | $24.86 | $24.86 | $24.80 | 249 |
| 2022-03-14 | $24.84 | $24.86 | $24.83 | $24.83 | $24.77 | 2,827 |
| 2022-03-11 | $24.97 | $24.97 | $24.97 | $24.97 | $24.90 | 1 |
| 2022-03-10 | $24.81 | $24.86 | $24.80 | $24.86 | $24.80 | 706 |
| 2022-03-09 | $24.91 | $24.92 | $24.91 | $24.92 | $24.85 | 830 |
| 2022-03-08 | $24.96 | $25.01 | $24.94 | $25.01 | $24.95 | 3,086 |
| 2022-03-07 | $24.88 | $24.93 | $24.88 | $24.93 | $24.87 | 100 |
| 2022-03-04 | $24.93 | $24.94 | $24.93 | $24.94 | $24.88 | 1,119 |
| 2022-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.94 | 65 |
| 2022-03-02 | $25.02 | $25.02 | $25.00 | $25.00 | $24.93 | 786 |
| 2022-03-01 | $25.15 | $25.17 | $25.15 | $25.17 | $25.11 | 1,077 |
| 2022-02-28 | $25.26 | $25.26 | $25.20 | $25.22 | $25.15 | 3,190 |
| 2022-02-25 | $25.07 | $25.10 | $25.07 | $25.07 | $25.01 | 1,085 |
| 2022-02-24 | $25.25 | $25.25 | $25.10 | $25.10 | $25.04 | 352 |
| 2022-02-23 | $25.04 | $25.04 | $25.04 | $25.04 | $24.98 | 201 |
| 2022-02-22 | $25.03 | $25.03 | $24.99 | $24.99 | $24.93 | 846 |
| 2022-02-18 | $25.07 | $25.07 | $25.03 | $25.03 | $24.97 | 304 |
| 2022-02-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.04 | 1 |
| 2022-02-16 | $25.08 | $25.09 | $25.08 | $25.09 | $25.03 | 123,863 |
| 2022-02-15 | $25.05 | $25.05 | $25.04 | $25.04 | $24.98 | 1,006 |
| 2022-02-14 | $25.04 | $25.05 | $25.01 | $25.03 | $24.97 | 824 |
| 2022-02-11 | $25.12 | $25.18 | $25.12 | $25.18 | $25.11 | 985 |
| 2022-02-10 | $25.00 | $25.00 | $24.92 | $24.92 | $24.86 | 180 |
| 2022-02-09 | $25.06 | $25.06 | $25.04 | $25.04 | $24.98 | 328 |
| 2022-02-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.90 | 140 |
| 2022-02-07 | $24.99 | $25.00 | $24.99 | $25.00 | $24.94 | 6,026 |
| 2022-02-04 | $24.85 | $24.85 | $24.85 | $24.85 | $24.79 | 155 |
| 2022-02-03 | $24.90 | $24.91 | $24.88 | $24.88 | $24.82 | 1,005 |
| 2022-02-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.90 | 101 |
| 2022-02-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.89 | 18 |
| 2022-01-31 | $24.99 | $25.02 | $24.99 | $25.02 | $24.95 | 1,477 |
| 2022-01-28 | $25.02 | $25.02 | $25.02 | $25.02 | $24.96 | 1 |
| 2022-01-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.95 | 1 |
| 2022-01-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.86 | 7 |
| 2022-01-25 | $24.93 | $24.94 | $24.93 | $24.94 | $24.87 | 830 |
| 2022-01-24 | $24.95 | $24.98 | $24.95 | $24.98 | $24.92 | 24,336 |
| 2022-01-21 | $25.03 | $25.03 | $25.03 | $25.03 | $24.97 | 1 |
| 2022-01-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.92 | 1 |
| 2022-01-19 | $25.01 | $25.01 | $25.01 | $25.01 | $24.94 | 83 |
| 2022-01-18 | $24.96 | $24.96 | $24.94 | $24.94 | $24.87 | 354 |
| 2022-01-14 | $24.99 | $24.99 | $24.94 | $24.94 | $24.88 | 101 |
| 2022-01-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.94 | 12,097 |
| 2022-01-12 | $25.08 | $25.09 | $25.02 | $25.02 | $24.96 | 12,097 |
| 2022-01-11 | $25.09 | $25.09 | $25.09 | $25.09 | $25.03 | 9 |
| 2022-01-10 | $25.02 | $25.03 | $25.01 | $25.01 | $24.95 | 7,000 |
| 2022-01-07 | $25.03 | $25.06 | $25.02 | $25.02 | $24.95 | 21,499 |
| 2022-01-06 | $25.03 | $25.05 | $25.03 | $25.03 | $24.97 | 103,284 |