Gabelli Asset ETF (GAST) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.35 ($0.06) 0.22%
Gabelli Asset ETF - Daily Information
Click for more stock information on Gabelli Asset ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.35 |
| Previous Close | $25.35 |
| High | $25.35 |
| Low | $25.35 |
| Adjusted Open | $25.35 |
| Previous Adjusted Close | $25.35 |
| Adjusted High | $25.35 |
| Adjusted Low | $25.35 |
About Gabelli Asset ETF (GAST)
Gabelli Asset ETF
Invest in Gabelli Asset ETF (GAST)
Historical Stock Data for Gabelli Asset ETF (GAST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 3 |
| 2025-04-30 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1 |
| 2025-04-29 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 2 |
| 2025-04-28 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 6 |
| 2025-04-25 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 2 |
| 2025-04-24 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 2 |
| 2025-04-23 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 17 |
| 2025-04-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 44 |
| 2025-04-21 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 15 |
| 2025-04-17 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 4 |
| 2025-04-16 | $24.25 | $24.25 | $24.15 | $24.15 | $24.15 | 203 |
| 2025-04-15 | $24.41 | $24.56 | $24.41 | $24.45 | $24.45 | 225 |
| 2025-04-14 | $24.34 | $24.51 | $24.34 | $24.51 | $24.51 | 401 |
| 2025-04-11 | $23.99 | $24.30 | $23.99 | $24.30 | $24.30 | 216 |
| 2025-04-10 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 30 |
| 2025-04-09 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 31 |
| 2025-04-08 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 4 |
| 2025-04-07 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 13 |
| 2025-04-04 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 54 |
| 2025-04-03 | $25.12 | $25.12 | $24.55 | $24.55 | $24.55 | 240 |
| 2025-04-02 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 12 |
| 2025-04-01 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 27 |
| 2025-03-31 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 14 |
| 2025-03-28 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 33 |
| 2025-03-27 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 51 |
| 2025-03-26 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 11 |
| 2025-03-25 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 15 |
| 2025-03-24 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 34 |
| 2025-03-21 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 1 |
| 2025-03-20 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 40 |
| 2025-03-19 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 5 |
| 2025-03-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 10 |
| 2025-03-17 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 24 |
| 2025-03-14 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 10 |
| 2025-03-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 4 |
| 2025-03-12 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 10 |
| 2025-03-11 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 57 |
| 2025-03-10 | $27.71 | $27.71 | $25.75 | $25.75 | $25.75 | 103 |
| 2025-03-07 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 21 |
| 2025-03-06 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 6 |
| 2025-03-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 6 |
| 2025-03-04 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1 |
| 2025-03-03 | $27.43 | $27.43 | $26.60 | $26.60 | $26.60 | 780 |
| 2025-02-28 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 98 |
| 2025-02-27 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 1 |
| 2025-02-26 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 3 |
| 2025-02-25 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 1 |
| 2025-02-24 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 7 |
| 2025-02-21 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 2 |
| 2025-02-20 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 2 |
| 2025-02-19 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 4 |
| 2025-02-18 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 29 |
| 2025-02-14 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 10 |
| 2025-02-13 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 1 |
| 2025-02-12 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 1 |
| 2025-02-11 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 11 |
| 2025-02-10 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 1 |
| 2025-02-07 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 12 |
| 2025-02-06 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 33 |
| 2025-02-05 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 32 |
| 2025-02-04 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 11 |
| 2025-02-03 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 11 |
| 2025-01-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 12 |
| 2025-01-30 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 151 |
| 2025-01-29 | $27.90 | $27.90 | $27.82 | $27.82 | $27.82 | 133 |
| 2025-01-28 | $27.86 | $27.89 | $27.86 | $27.89 | $27.89 | 104 |
| 2025-01-27 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 1 |
| 2025-01-24 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 15 |
| 2025-01-23 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 46 |
| 2025-01-22 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 39 |
| 2025-01-21 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 2 |
| 2025-01-17 | $27.84 | $27.84 | $27.78 | $27.78 | $27.78 | 113 |
| 2025-01-16 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 1 |
| 2025-01-15 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 5 |
| 2025-01-14 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 2 |
| 2025-01-13 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 6 |
| 2025-01-10 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 5 |
| 2025-01-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 35 |
| 2025-01-07 | $27.21 | $27.21 | $27.12 | $27.12 | $27.12 | 137 |
| 2025-01-06 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 39 |
| 2025-01-03 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 2 |
| 2025-01-02 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 5 |
| 2024-12-31 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 18 |
| 2024-12-30 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 23 |
| 2024-12-27 | $27.37 | $27.37 | $27.33 | $27.33 | $27.33 | 108 |
| 2024-12-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.44 | 18 |
| 2024-12-24 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 16 |
| 2024-12-23 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 4 |
| 2024-12-20 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1 |
| 2024-12-19 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 36 |
| 2024-12-18 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 3 |
| 2024-12-17 | $28.23 | $28.23 | $28.13 | $28.13 | $28.13 | 107 |
| 2024-12-16 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 5 |
| 2024-12-13 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 4 |
| 2024-12-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 2 |
| 2024-12-11 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 29 |
| 2024-12-10 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 29 |
| 2024-12-09 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 9 |
| 2024-12-06 | $28.70 | $28.76 | $28.70 | $28.76 | $28.76 | 719 |
| 2024-12-05 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 64 |
| 2024-12-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 4 |
| 2024-12-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 20 |
| 2024-12-02 | $29.00 | $29.02 | $29.00 | $29.02 | $29.02 | 288 |
| 2024-11-29 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 4 |
| 2024-11-27 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 1 |
| 2024-11-26 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 12 |
| 2024-11-25 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 12 |
| 2024-11-22 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 5 |
| 2024-11-21 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 1 |
| 2024-11-20 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 3 |
| 2024-11-19 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 3 |
| 2024-11-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 6 |
| 2024-11-15 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 20 |
| 2024-11-14 | $28.00 | $28.00 | $27.81 | $27.81 | $27.81 | 1,007 |
| 2024-11-13 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 20 |
| 2024-11-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 33 |
| 2024-11-11 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 11 |
| 2024-11-08 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 6 |
| 2024-11-07 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 2 |
| 2024-11-06 | $27.41 | $27.76 | $27.41 | $27.76 | $27.76 | 436 |
| 2024-11-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 7 |
| 2024-11-04 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 7 |
| 2024-11-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 5 |
| 2024-10-31 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 2 |
| 2024-10-30 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 2 |
| 2024-10-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 3 |
| 2024-10-28 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 3 |
| 2024-10-25 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 7 |
| 2024-10-24 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 11 |
| 2024-10-23 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 3 |
| 2024-10-22 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 8 |
| 2024-10-21 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 24 |
| 2024-10-18 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 95 |
| 2024-10-17 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 95 |
| 2024-10-16 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 8 |
| 2024-10-15 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 5 |
| 2024-10-14 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 153 |
| 2024-10-11 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 1 |
| 2024-10-10 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 67 |
| 2024-10-09 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 5 |
| 2024-10-08 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 5 |
| 2024-10-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 85 |
| 2024-10-04 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 86 |
| 2024-10-03 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 1 |
| 2024-10-02 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 8 |
| 2024-10-01 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 89 |
| 2024-09-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 3 |
| 2024-09-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2024-09-26 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 11 |
| 2024-09-25 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 3 |
| 2024-09-24 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 2 |
| 2024-09-23 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 167 |
| 2024-09-20 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1 |
| 2024-09-19 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 26 |
| 2024-09-18 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 8 |
| 2024-09-17 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 9 |
| 2024-09-16 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 9 |
| 2024-09-13 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 1 |
| 2024-09-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 21 |
| 2024-09-11 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 21 |
| 2024-09-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 3 |
| 2024-09-09 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 6 |
| 2024-09-06 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 3 |
| 2024-09-05 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 35 |
| 2024-09-04 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 100 |
| 2024-09-03 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 13 |
| 2024-08-30 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 6 |
| 2024-08-29 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 1 |
| 2024-08-28 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 10 |
| 2024-08-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 3 |
| 2024-08-26 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 3 |
| 2024-08-23 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 1 |
| 2024-08-22 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 46 |
| 2024-08-21 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 27 |
| 2024-08-20 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 4 |
| 2024-08-19 | $25.58 | $25.62 | $25.58 | $25.62 | $25.62 | 1,014 |
| 2024-08-16 | $25.45 | $25.46 | $25.45 | $25.46 | $25.46 | 226 |
| 2024-08-15 | $25.53 | $25.53 | $25.41 | $25.41 | $25.41 | 103 |
| 2024-08-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 75 |
| 2024-08-13 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 50 |
| 2024-08-12 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-08-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 62 |
| 2024-08-08 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 2 |
| 2024-08-07 | $24.51 | $24.51 | $24.43 | $24.43 | $24.43 | 123 |
| 2024-08-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 88 |
| 2024-08-05 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 77 |
| 2024-08-02 | $25.37 | $25.39 | $25.37 | $25.39 | $25.39 | 510 |
| 2024-08-01 | $26.29 | $26.29 | $26.25 | $26.25 | $26.25 | 365 |
| 2024-07-31 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 8 |
| 2024-07-30 | $26.88 | $26.88 | $26.72 | $26.82 | $26.82 | 2,005 |
| 2024-07-29 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 76 |
| 2024-07-26 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 9 |
| 2024-07-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 9 |
| 2024-07-24 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 2 |
| 2024-07-23 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 2 |
| 2024-07-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2024-07-19 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 86 |
| 2024-07-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 86 |
| 2024-07-17 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 21 |
| 2024-07-16 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 113 |
| 2024-07-15 | $26.73 | $26.73 | $26.72 | $26.72 | $26.72 | 135 |
| 2024-07-12 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 6 |
| 2024-07-11 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 9 |
| 2024-07-10 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 6 |
| 2024-07-09 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 7 |
| 2024-07-08 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 20 |
| 2024-07-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 1 |
| 2024-07-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 16 |
| 2024-07-02 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 16 |
| 2024-07-01 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 6 |
| 2024-06-28 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 6 |
| 2024-06-27 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 5 |
| 2024-06-26 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 5 |
| 2024-06-25 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 5 |
| 2024-06-24 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 19 |
| 2024-06-21 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 107 |
| 2024-06-20 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 8 |
| 2024-06-18 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 13 |
| 2024-06-17 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 1 |
| 2024-06-14 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1 |
| 2024-06-13 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 5 |
| 2024-06-12 | $26.03 | $26.03 | $25.88 | $25.88 | $25.88 | 309 |
| 2024-06-11 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 17 |
| 2024-06-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1 |
| 2024-06-07 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2024-06-06 | $25.63 | $25.63 | $25.59 | $25.59 | $25.59 | 395 |
| 2024-06-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 48 |
| 2024-06-04 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 4 |
| 2024-06-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 4 |
| 2024-05-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 8 |
| 2024-05-30 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 5 |
| 2024-05-29 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 3 |
| 2024-05-28 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 3 |
| 2024-05-24 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 1 |
| 2024-05-23 | $26.42 | $26.42 | $26.07 | $26.07 | $26.07 | 100 |
| 2024-05-22 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1 |
| 2024-05-21 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 49 |
| 2024-05-20 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 10 |
| 2024-05-17 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 39 |
| 2024-05-16 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 6 |
| 2024-05-15 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 2 |
| 2024-05-14 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 48 |
| 2024-05-13 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 10 |
| 2024-05-10 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 117 |
| 2024-05-09 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 32 |
| 2024-05-08 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 6 |
| 2024-05-07 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 16 |
| 2024-05-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 16 |
| 2024-05-03 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 2 |
| 2024-05-02 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 24 |
| 2024-05-01 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 15 |
| 2024-04-30 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 61 |
| 2024-04-29 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 3 |
| 2024-04-26 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 100 |
| 2024-04-25 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 9 |
| 2024-04-24 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 1 |
| 2024-04-23 | $25.48 | $25.48 | $25.43 | $25.43 | $25.43 | 128 |
| 2024-04-22 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 10 |
| 2024-04-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 146 |
| 2024-04-18 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 14 |
| 2024-04-17 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 53 |
| 2024-04-16 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 46 |
| 2024-04-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 10 |
| 2024-04-12 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 1 |
| 2024-04-11 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 10 |
| 2024-04-10 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 1 |
| 2024-04-09 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 5 |
| 2024-04-08 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 7 |
| 2024-04-05 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 50 |
| 2024-04-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 49 |
| 2024-04-03 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 30 |
| 2024-04-02 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 1 |
| 2024-04-01 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 7 |
| 2024-03-28 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1 |
| 2024-03-27 | $26.22 | $26.23 | $26.22 | $26.23 | $26.23 | 107 |
| 2024-03-26 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 5 |
| 2024-03-25 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 15 |
| 2024-03-22 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 22 |
| 2024-03-21 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 22 |
| 2024-03-20 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 8 |
| 2024-03-19 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 18 |
| 2024-03-18 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 65 |
| 2024-03-15 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 25 |
| 2024-03-14 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 112 |
| 2024-03-13 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 16 |
| 2024-03-12 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 20 |
| 2024-03-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 20 |
| 2024-03-08 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 50 |
| 2024-03-07 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 18 |
| 2024-03-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 10 |
| 2024-03-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 10 |
| 2024-03-04 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 8 |
| 2024-03-01 | $25.07 | $25.12 | $25.07 | $25.12 | $25.12 | 309 |
| 2024-02-29 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 12 |
| 2024-02-28 | $24.99 | $24.99 | $24.93 | $24.93 | $24.93 | 201 |
| 2024-02-27 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 87 |
| 2024-02-26 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 9 |
| 2024-02-23 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2024-02-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 28 |
| 2024-02-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 21 |
| 2024-02-20 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2024-02-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 21 |
| 2024-02-15 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 21 |
| 2024-02-14 | $24.50 | $24.60 | $24.50 | $24.60 | $24.60 | 200 |
| 2024-02-13 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 34 |
| 2024-02-12 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 34 |
| 2024-02-09 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 2 |
| 2024-02-08 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 5 |
| 2024-02-07 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 11 |
| 2024-02-06 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 30 |
| 2024-02-05 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 30 |
| 2024-02-02 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 20 |
| 2024-02-01 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 20 |
| 2024-01-31 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 1 |
| 2024-01-30 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2024-01-29 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 75 |
| 2024-01-26 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1 |
| 2024-01-25 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
| 2024-01-24 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1 |
| 2024-01-23 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 56 |
| 2024-01-22 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2024-01-19 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 44 |
| 2024-01-18 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2024-01-17 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 12 |
| 2024-01-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 12 |
| 2024-01-12 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 1 |
| 2024-01-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 10 |
| 2024-01-10 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 12 |
| 2024-01-09 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 15 |
| 2024-01-08 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2024-01-05 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 9 |
| 2024-01-04 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 21 |
| 2024-01-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 93 |
| 2024-01-02 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 12 |
| 2023-12-29 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 104 |
| 2023-12-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
| 2023-12-27 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 87 |
| 2023-12-26 | $24.79 | $24.79 | $24.79 | $24.79 | $24.58 | 1 |
| 2023-12-22 | $24.61 | $24.61 | $24.61 | $24.61 | $24.40 | 2 |
| 2023-12-21 | $24.45 | $24.45 | $24.45 | $24.45 | $24.25 | 2 |
| 2023-12-20 | $24.18 | $24.18 | $24.18 | $24.18 | $23.98 | 1 |
| 2023-12-19 | $24.39 | $24.39 | $24.39 | $24.39 | $24.19 | 1 |
| 2023-12-18 | $24.13 | $24.13 | $24.13 | $24.13 | $23.93 | 0 |
| 2023-12-15 | $24.01 | $24.01 | $24.01 | $24.01 | $23.81 | 1 |
| 2023-12-14 | $24.10 | $24.10 | $24.10 | $24.10 | $23.90 | 60 |
| 2023-12-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.51 | 18 |
| 2023-12-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.16 | 142 |
| 2023-12-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.20 | 142 |
| 2023-12-08 | $23.29 | $23.29 | $23.29 | $23.29 | $23.10 | 110 |
| 2023-12-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 34 |
| 2023-12-06 | $23.14 | $23.14 | $23.14 | $23.14 | $22.95 | 19 |
| 2023-12-05 | $23.23 | $23.23 | $23.23 | $23.23 | $23.04 | 19 |
| 2023-12-04 | $23.36 | $23.36 | $23.36 | $23.36 | $23.17 | 10 |
| 2023-12-01 | $23.34 | $23.34 | $23.34 | $23.34 | $23.14 | 0 |
| 2023-11-30 | $23.03 | $23.03 | $23.03 | $23.03 | $22.84 | 17 |
| 2023-11-29 | $22.88 | $22.88 | $22.88 | $22.88 | $22.69 | 13 |
| 2023-11-28 | $22.83 | $22.83 | $22.83 | $22.83 | $22.65 | 13 |
| 2023-11-27 | $22.93 | $22.93 | $22.93 | $22.93 | $22.74 | 3 |
| 2023-11-24 | $22.97 | $22.97 | $22.97 | $22.97 | $22.78 | 82 |
| 2023-11-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.71 | 82 |
| 2023-11-21 | $22.84 | $22.84 | $22.84 | $22.84 | $22.66 | 4 |
| 2023-11-20 | $22.89 | $22.89 | $22.89 | $22.89 | $22.70 | 91 |
| 2023-11-17 | $22.89 | $22.89 | $22.89 | $22.89 | $22.70 | 5 |
| 2023-11-16 | $22.81 | $22.81 | $22.81 | $22.81 | $22.62 | 91 |
| 2023-11-15 | $22.93 | $22.93 | $22.90 | $22.90 | $22.71 | 1,162 |
| 2023-11-14 | $22.97 | $22.97 | $22.97 | $22.97 | $22.78 | 0 |
| 2023-11-13 | $22.45 | $22.45 | $22.45 | $22.45 | $22.27 | 0 |
| 2023-11-10 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-11-09 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-11-08 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 15 |
| 2023-11-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 15 |
| 2023-11-06 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1 |
| 2023-11-03 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2023-11-02 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 145 |
| 2023-11-01 | $22.06 | $22.12 | $22.06 | $22.12 | $22.12 | 145 |
| 2023-10-31 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-30 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2023-10-27 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 27 |
| 2023-10-26 | $20.09 | $21.96 | $20.09 | $21.81 | $21.81 | 557 |
| 2023-10-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1 |
| 2023-10-24 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 41 |
| 2023-10-23 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 1 |
| 2023-10-20 | $22.60 | $22.60 | $22.27 | $22.27 | $22.27 | 204 |
| 2023-10-19 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 102 |
| 2023-10-18 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 100 |
| 2023-10-17 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-10-16 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-10-13 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 47 |
| 2023-10-12 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 1 |
| 2023-10-11 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1 |
| 2023-10-10 | $22.99 | $22.99 | $22.91 | $22.91 | $22.91 | 334 |
| 2023-10-09 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 44 |
| 2023-10-06 | $22.40 | $22.64 | $22.40 | $22.64 | $22.64 | 206 |
| 2023-10-05 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 4 |
| 2023-10-04 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 1 |
| 2023-10-03 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1 |
| 2023-10-02 | $22.67 | $22.67 | $22.55 | $22.55 | $22.55 | 160 |
| 2023-09-29 | $22.74 | $22.74 | $22.71 | $22.71 | $22.71 | 106 |
| 2023-09-28 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 8 |
| 2023-09-27 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 8 |
| 2023-09-26 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 33 |
| 2023-09-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 18 |
| 2023-09-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2023-09-21 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 56 |
| 2023-09-20 | $25.06 | $25.06 | $23.11 | $23.11 | $23.11 | 700 |
| 2023-09-19 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 1 |
| 2023-09-18 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 12 |
| 2023-09-15 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-09-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-09-13 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-09-12 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 127 |
| 2023-09-11 | $23.28 | $23.31 | $23.28 | $23.31 | $23.31 | 127 |
| 2023-09-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 23 |
| 2023-09-07 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 8 |
| 2023-09-06 | $23.44 | $23.49 | $23.44 | $23.49 | $23.49 | 302 |
| 2023-09-05 | $23.52 | $23.52 | $23.49 | $23.49 | $23.49 | 138 |
| 2023-09-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 60 |
| 2023-08-31 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 6 |
| 2023-08-30 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 6 |
| 2023-08-29 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 8 |
| 2023-08-28 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 63 |
| 2023-08-25 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 15 |
| 2023-08-24 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 78 |
| 2023-08-23 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 78 |
| 2023-08-22 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 3 |
| 2023-08-21 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 4 |
| 2023-08-18 | $23.00 | $23.06 | $23.00 | $23.06 | $23.06 | 337 |
| 2023-08-17 | $23.19 | $23.19 | $23.08 | $23.08 | $23.08 | 102 |
| 2023-08-16 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 2 |
| 2023-08-15 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 80 |
| 2023-08-14 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 80 |
| 2023-08-11 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 128 |
| 2023-08-10 | $23.29 | $23.29 | $23.18 | $23.18 | $23.18 | 128 |
| 2023-08-09 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 218 |
| 2023-08-08 | $23.11 | $23.19 | $23.11 | $23.19 | $23.19 | 218 |
| 2023-08-07 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 4 |
| 2023-08-04 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 73 |
| 2023-08-03 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 78 |
| 2023-08-02 | $23.45 | $23.45 | $23.41 | $23.41 | $23.41 | 649 |
| 2023-08-01 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 105 |
| 2023-07-31 | $23.58 | $23.66 | $23.58 | $23.65 | $23.65 | 342 |
| 2023-07-28 | $23.54 | $23.54 | $23.50 | $23.50 | $23.50 | 149 |
| 2023-07-27 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 25 |
| 2023-07-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 139 |
| 2023-07-25 | $23.54 | $23.60 | $23.54 | $23.60 | $23.60 | 147 |
| 2023-07-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 219 |
| 2023-07-21 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 92 |
| 2023-07-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1 |
| 2023-07-19 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 3 |
| 2023-07-18 | $23.68 | $23.68 | $23.66 | $23.66 | $23.66 | 411 |
| 2023-07-17 | $25.38 | $26.91 | $23.54 | $23.58 | $23.58 | 725 |
| 2023-07-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2023-07-13 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 8 |
| 2023-07-12 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 36 |
| 2023-07-11 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 4 |
| 2023-07-10 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 108 |
| 2023-07-07 | $24.71 | $24.71 | $22.95 | $22.95 | $22.95 | 467 |
| 2023-07-06 | $23.08 | $23.08 | $22.88 | $22.88 | $22.88 | 241 |
| 2023-07-05 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 11 |
| 2023-07-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-06-30 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 27 |
| 2023-06-29 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 1 |
| 2023-06-28 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1 |
| 2023-06-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1 |
| 2023-06-26 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 1 |
| 2023-06-23 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2023-06-22 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-06-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 8 |
| 2023-06-20 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 8 |
| 2023-06-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 5 |
| 2023-06-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2023-06-14 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 1 |
| 2023-06-13 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 1 |
| 2023-06-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 7 |
| 2023-06-09 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2023-06-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 11 |
| 2023-06-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 11 |
| 2023-06-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-06-05 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 1 |
| 2023-06-02 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 1 |
| 2023-06-01 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 7 |
| 2023-05-31 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 4 |
| 2023-05-30 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1 |
| 2023-05-26 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 7 |
| 2023-05-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 5 |
| 2023-05-24 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 5 |
| 2023-05-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 5 |
| 2023-05-22 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-05-19 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2023-05-18 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1 |
| 2023-05-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1 |
| 2023-05-16 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2023-05-15 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-05-12 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2023-05-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2023-05-10 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1 |
| 2023-05-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 5 |
| 2023-05-08 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 2 |
| 2023-05-05 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1 |
| 2023-05-04 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 1 |
| 2023-05-03 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2023-05-02 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 19 |
| 2023-05-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 19 |
| 2023-04-28 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 2 |
| 2023-04-27 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 21 |
| 2023-04-26 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1 |
| 2023-04-25 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 22 |
| 2023-04-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1 |
| 2023-04-21 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 5 |
| 2023-04-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1 |
| 2023-04-19 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 5 |
| 2023-04-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 3 |
| 2023-04-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1 |
| 2023-04-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1 |
| 2023-04-13 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 2 |
| 2023-04-12 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 10 |
| 2023-04-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 1 |
| 2023-04-10 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 4 |
| 2023-04-06 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 4 |
| 2023-04-05 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 4 |
| 2023-04-04 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1 |
| 2023-04-03 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 1 |
| 2023-03-31 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 1 |
| 2023-03-30 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2023-03-29 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2023-03-28 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2023-03-27 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-03-24 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2023-03-23 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-22 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1 |
| 2023-03-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1 |
| 2023-03-20 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 3 |
| 2023-03-17 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 3 |
| 2023-03-16 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2023-03-15 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 2 |
| 2023-03-14 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 2 |
| 2023-03-13 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1 |
| 2023-03-10 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 5 |
| 2023-03-09 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 5 |
| 2023-03-08 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-03-07 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 1 |
| 2023-03-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1 |
| 2023-03-03 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 1 |
| 2023-03-02 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-03-01 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 1 |
| 2023-02-28 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1 |
| 2023-02-27 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1 |
| 2023-02-24 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1 |
| 2023-02-23 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1 |
| 2023-02-22 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 8 |
| 2023-02-21 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 4 |
| 2023-02-17 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 4 |
| 2023-02-16 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 10 |
| 2023-02-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 10 |
| 2023-02-14 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-02-13 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-02-10 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2023-02-09 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2023-02-08 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 3 |
| 2023-02-07 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 3 |
| 2023-02-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-02-03 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2023-02-02 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-02-01 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 1,100 |
| 2023-01-31 | $22.12 | $22.30 | $22.12 | $22.30 | $22.30 | 1,100 |
| 2023-01-30 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 3 |
| 2023-01-27 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 3 |
| 2023-01-26 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-01-25 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-01-24 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 27 |
| 2023-01-23 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 27 |
| 2023-01-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 5 |
| 2023-01-19 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 176 |
| 2023-01-18 | $21.97 | $21.97 | $21.77 | $21.77 | $21.77 | 176 |
| 2023-01-17 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 14 |
| 2023-01-13 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2023-01-12 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 10 |
| 2023-01-11 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 10 |
| 2023-01-10 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 10 |
| 2023-01-09 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 2 |
| 2023-01-06 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2 |
| 2023-01-05 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 5 |
| 2023-01-04 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 2 |
| 2023-01-03 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 11 |
| 2022-12-30 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 2 |
| 2022-12-29 | $19.92 | $20.55 | $19.92 | $20.55 | $20.55 | 105 |
| 2022-12-28 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 1 |
| 2022-12-27 | $20.98 | $20.98 | $20.98 | $20.98 | $20.82 | 1 |
| 2022-12-23 | $20.93 | $20.93 | $20.93 | $20.93 | $20.76 | 1 |
| 2022-12-22 | $20.85 | $20.85 | $20.85 | $20.85 | $20.68 | 225 |
| 2022-12-21 | $21.08 | $21.10 | $21.08 | $21.10 | $20.93 | 225 |
| 2022-12-20 | $20.89 | $20.89 | $20.89 | $20.89 | $20.73 | 0 |
| 2022-12-19 | $20.77 | $20.77 | $20.77 | $20.77 | $20.60 | 0 |
| 2022-12-16 | $20.94 | $20.94 | $20.94 | $20.94 | $20.78 | 0 |
| 2022-12-15 | $21.04 | $21.04 | $21.04 | $21.04 | $20.87 | 0 |
| 2022-12-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.43 | 0 |
| 2022-12-13 | $21.59 | $21.59 | $21.59 | $21.59 | $21.42 | 0 |
| 2022-12-12 | $21.38 | $21.38 | $21.38 | $21.38 | $21.21 | 1 |
| 2022-12-09 | $21.16 | $21.16 | $21.16 | $21.16 | $20.99 | 1 |
| 2022-12-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.08 | 0 |
| 2022-12-07 | $21.16 | $21.16 | $21.16 | $21.16 | $21.00 | 0 |
| 2022-12-06 | $21.20 | $21.20 | $21.20 | $21.20 | $21.03 | 14 |
| 2022-12-05 | $21.39 | $21.39 | $21.39 | $21.39 | $21.22 | 14 |
| 2022-12-02 | $21.66 | $21.66 | $21.66 | $21.66 | $21.49 | 2 |
| 2022-12-01 | $21.64 | $21.64 | $21.64 | $21.64 | $21.47 | 2 |
| 2022-11-30 | $21.52 | $21.52 | $21.52 | $21.52 | $21.35 | 0 |
| 2022-11-29 | $21.12 | $21.12 | $21.12 | $21.12 | $20.95 | 0 |
| 2022-11-28 | $21.08 | $21.08 | $21.08 | $21.08 | $20.92 | 0 |
| 2022-11-25 | $21.43 | $21.43 | $21.43 | $21.43 | $21.26 | 0 |
| 2022-11-23 | $21.39 | $21.39 | $21.39 | $21.39 | $21.22 | 0 |
| 2022-11-22 | $21.37 | $21.37 | $21.37 | $21.37 | $21.20 | 0 |
| 2022-11-21 | $21.16 | $21.16 | $21.16 | $21.16 | $20.99 | 0 |
| 2022-11-18 | $21.13 | $21.13 | $21.13 | $21.13 | $20.97 | 0 |
| 2022-11-17 | $21.01 | $21.01 | $21.01 | $21.01 | $20.85 | 0 |
| 2022-11-16 | $21.15 | $21.15 | $21.15 | $21.15 | $20.99 | 0 |
| 2022-11-15 | $21.33 | $21.33 | $21.33 | $21.33 | $21.16 | 0 |
| 2022-11-14 | $21.21 | $21.21 | $21.21 | $21.21 | $21.05 | 0 |
| 2022-11-11 | $21.46 | $21.46 | $21.46 | $21.46 | $21.29 | 1 |
| 2022-11-10 | $21.18 | $21.18 | $21.18 | $21.18 | $21.02 | 0 |
| 2022-11-09 | $20.43 | $20.43 | $20.43 | $20.43 | $20.27 | 0 |
| 2022-11-08 | $20.55 | $20.55 | $20.55 | $20.55 | $20.39 | 1 |
| 2022-11-07 | $20.46 | $20.46 | $20.46 | $20.46 | $20.30 | 1 |
| 2022-11-04 | $20.22 | $20.22 | $20.22 | $20.22 | $20.06 | 1 |
| 2022-11-03 | $20.10 | $20.10 | $20.10 | $20.10 | $19.95 | 1 |
| 2022-11-02 | $20.13 | $20.13 | $20.13 | $20.13 | $19.98 | 0 |
| 2022-11-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.59 | 0 |
| 2022-10-31 | $20.75 | $20.75 | $20.75 | $20.75 | $20.59 | 7 |
| 2022-10-28 | $20.79 | $20.79 | $20.79 | $20.79 | $20.63 | 7 |
| 2022-10-27 | $20.44 | $20.44 | $20.44 | $20.44 | $20.28 | 0 |
| 2022-10-26 | $20.42 | $20.42 | $20.42 | $20.42 | $20.26 | 0 |
| 2022-10-25 | $20.44 | $20.44 | $20.44 | $20.44 | $20.28 | 0 |
| 2022-10-24 | $20.10 | $20.10 | $20.10 | $20.10 | $19.94 | 0 |
| 2022-10-21 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2022-10-20 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 1 |
| 2022-10-19 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 1 |
| 2022-10-18 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2022-10-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-10-14 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2022-10-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 2 |
| 2022-10-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 2 |
| 2022-10-11 | $19.26 | $19.32 | $19.26 | $19.32 | $19.32 | 180 |
| 2022-10-10 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 4 |
| 2022-10-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2022-10-06 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 8 |
| 2022-10-05 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2022-10-04 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 1 |
| 2022-10-03 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1 |
| 2022-09-30 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2022-09-29 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-09-28 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 1 |
| 2022-09-27 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 1 |
| 2022-09-26 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 167 |
| 2022-09-23 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 1 |
| 2022-09-22 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 1 |
| 2022-09-21 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 10 |
| 2022-09-20 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 68 |
| 2022-09-19 | $20.43 | $20.43 | $20.38 | $20.38 | $20.38 | 101 |
| 2022-09-16 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 10 |
| 2022-09-15 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 11 |
| 2022-09-14 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 1,090 |
| 2022-09-13 | $20.82 | $20.83 | $20.71 | $20.71 | $20.71 | 1,090 |
| 2022-09-12 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-09-09 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 72 |
| 2022-09-08 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 12 |
| 2022-09-07 | $20.73 | $20.80 | $20.69 | $20.80 | $20.80 | 5,161 |
| 2022-09-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-02 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 1 |
| 2022-09-01 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 2 |
| 2022-08-31 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 2 |
| 2022-08-30 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 22 |
| 2022-08-29 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 22 |
| 2022-08-26 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 26 |
| 2022-08-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 26 |
| 2022-08-24 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 26 |
| 2022-08-23 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 26 |
| 2022-08-22 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 22 |
| 2022-08-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 32 |
| 2022-08-18 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 40 |
| 2022-08-17 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 19 |
| 2022-08-16 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 87 |
| 2022-08-15 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2022-08-12 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 2 |
| 2022-08-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 2 |
| 2022-08-10 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 246 |
| 2022-08-09 | $21.22 | $21.27 | $21.22 | $21.27 | $21.27 | 246 |
| 2022-08-08 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2022-08-05 | $21.43 | $21.44 | $21.43 | $21.44 | $21.44 | 239 |
| 2022-08-04 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 998 |
| 2022-08-03 | $21.33 | $21.41 | $21.32 | $21.41 | $21.41 | 998 |
| 2022-08-02 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-08-01 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2022-07-29 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 6 |
| 2022-07-28 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 6 |
| 2022-07-27 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 9 |
| 2022-07-26 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 3 |
| 2022-07-25 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 3 |
| 2022-07-22 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 4 |
| 2022-07-21 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 5 |
| 2022-07-20 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 6 |
| 2022-07-19 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 6 |
| 2022-07-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 3 |
| 2022-07-15 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 34 |
| 2022-07-14 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2022-07-13 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2022-07-12 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2022-07-11 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2022-07-08 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 74 |
| 2022-07-07 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 74 |
| 2022-07-06 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2022-07-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-07-01 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2022-06-30 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 1 |
| 2022-06-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1 |
| 2022-06-28 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 2 |
| 2022-06-27 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 2 |
| 2022-06-24 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 30 |
| 2022-06-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 30 |
| 2022-06-22 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 52 |
| 2022-06-21 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 52 |
| 2022-06-17 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 2 |
| 2022-06-16 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 2 |
| 2022-06-15 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 20 |
| 2022-06-14 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 20 |
| 2022-06-13 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 1 |
| 2022-06-10 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 30 |
| 2022-06-09 | $20.87 | $20.87 | $20.76 | $20.76 | $20.76 | 100 |
| 2022-06-08 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 3 |
| 2022-06-07 | $21.39 | $21.39 | $21.31 | $21.31 | $21.31 | 200 |
| 2022-06-06 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 100 |
| 2022-06-03 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 100 |
| 2022-06-02 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 100 |
| 2022-06-01 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 100 |
| 2022-05-31 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1 |
| 2022-05-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 1 |
| 2022-05-26 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 1 |
| 2022-05-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 100 |
| 2022-05-24 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 100 |
| 2022-05-23 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 28 |
| 2022-05-20 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-05-19 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2022-05-18 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 400 |
| 2022-05-17 | $20.47 | $20.47 | $20.45 | $20.45 | $20.45 | 400 |
| 2022-05-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 302 |
| 2022-05-13 | $20.16 | $20.16 | $20.15 | $20.15 | $20.15 | 202 |
| 2022-05-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 300 |
| 2022-05-11 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 300 |
| 2022-05-10 | $19.88 | $19.90 | $19.88 | $19.90 | $19.90 | 620 |
| 2022-05-09 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 300 |
| 2022-05-06 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 300 |
| 2022-05-05 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 300 |
| 2022-05-04 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2022-05-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2022-05-02 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 701 |
| 2022-04-29 | $21.46 | $21.46 | $20.99 | $20.99 | $20.99 | 701 |
| 2022-04-28 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 300 |
| 2022-04-27 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 300 |
| 2022-04-26 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 300 |
| 2022-04-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 601 |
| 2022-04-22 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 81 |
| 2022-04-21 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 300 |
| 2022-04-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 300 |
| 2022-04-19 | $22.19 | $22.19 | $22.18 | $22.18 | $22.18 | 300 |
| 2022-04-18 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2022-04-14 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 300 |
| 2022-04-13 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-04-12 | $22.21 | $22.21 | $21.89 | $21.89 | $21.89 | 1,109 |
| 2022-04-11 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 3 |
| 2022-04-08 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2022-04-07 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2022-04-06 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2022-04-05 | $22.80 | $22.80 | $22.42 | $22.42 | $22.42 | 503 |
| 2022-04-04 | $22.65 | $22.81 | $22.65 | $22.81 | $22.81 | 1,102 |
| 2022-04-01 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 3 |
| 2022-03-31 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 1 |
| 2022-03-30 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1 |
| 2022-03-29 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 1 |
| 2022-03-28 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1 |
| 2022-03-25 | $22.86 | $22.86 | $22.81 | $22.81 | $22.81 | 110 |
| 2022-03-24 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 4 |
| 2022-03-23 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 50 |
| 2022-03-22 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 4 |
| 2022-03-21 | $23.05 | $23.13 | $22.95 | $22.95 | $22.95 | 2,121 |
| 2022-03-18 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 66 |
| 2022-03-17 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 66 |
| 2022-03-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2022-03-15 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 1 |
| 2022-03-14 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 1 |
| 2022-03-11 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 34 |
| 2022-03-10 | $22.31 | $22.31 | $22.20 | $22.20 | $22.20 | 1,104 |
| 2022-03-09 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 125 |
| 2022-03-08 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 1 |
| 2022-03-07 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 13 |
| 2022-03-04 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 73 |
| 2022-03-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 5 |
| 2022-03-02 | $22.62 | $22.80 | $22.62 | $22.80 | $22.80 | 203 |
| 2022-03-01 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 1 |
| 2022-02-28 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 4 |
| 2022-02-25 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 158 |
| 2022-02-24 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 13 |
| 2022-02-23 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 5 |
| 2022-02-22 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 17 |
| 2022-02-18 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 2 |
| 2022-02-17 | $23.08 | $23.08 | $22.93 | $22.93 | $22.93 | 162 |
| 2022-02-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 2 |
| 2022-02-15 | $23.14 | $23.26 | $23.05 | $23.26 | $23.26 | 600 |
| 2022-02-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 4 |
| 2022-02-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 3 |
| 2022-02-10 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 75 |
| 2022-02-09 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2022-02-08 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2022-02-07 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2022-02-04 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 28 |
| 2022-02-03 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 28 |
| 2022-02-02 | $23.55 | $23.57 | $23.52 | $23.57 | $23.57 | 300 |
| 2022-02-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 2 |
| 2022-01-31 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 13 |
| 2022-01-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 13 |
| 2022-01-27 | $22.54 | $22.55 | $22.54 | $22.55 | $22.55 | 205 |
| 2022-01-26 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 6 |
| 2022-01-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 61 |
| 2022-01-24 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 7 |
| 2022-01-21 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 93 |
| 2022-01-20 | $23.99 | $23.99 | $23.41 | $23.41 | $23.41 | 327 |
| 2022-01-19 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 21 |
| 2022-01-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 27 |
| 2022-01-14 | $24.20 | $24.23 | $24.20 | $24.23 | $24.23 | 225 |
| 2022-01-13 | $24.42 | $24.42 | $24.28 | $24.28 | $24.28 | 155 |
| 2022-01-12 | $24.52 | $24.52 | $24.46 | $24.46 | $24.46 | 252 |
| 2022-01-11 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 190 |
| 2022-01-10 | $24.21 | $24.21 | $24.19 | $24.19 | $24.19 | 408 |
| 2022-01-07 | $24.54 | $24.54 | $24.39 | $24.39 | $24.39 | 209 |
| 2022-01-06 | $25.16 | $25.16 | $25.10 | $25.10 | $25.10 | 617 |
| 2022-01-05 | $25.06 | $25.06 | $25.01 | $25.01 | $25.01 | 100 |
Gabelli Asset ETF (GAST) News Headlines
Recent Gabelli Asset ETF (GAST) News
Similar Companies to Gabelli Asset ETF (GAST) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |