Horizon Kinetics Inflation Beneficiaries ETF (INFL) Exchange: NYSE ARCA
Data as of April 23, 2024
$32.32 ($0.29) 0.91%
Horizon Kinetics Inflation Beneficiaries ETF - Daily Information
Click for more stock information on Horizon Kinetics Inflation Beneficiaries ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $31.94 |
| Previous Close | $32.32 |
| High | $32.34 |
| Low | $31.94 |
| Adjusted Open | $31.94 |
| Previous Adjusted Close | $32.32 |
| Adjusted High | $32.34 |
| Adjusted Low | $31.94 |
About Horizon Kinetics Inflation Beneficiaries ETF (INFL)
Horizon Kinetics Inflation Beneficiaries ETF
Invest in Horizon Kinetics Inflation Beneficiaries ETF (INFL)
Historical Stock Data for Horizon Kinetics Inflation Beneficiaries ETF (INFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | $31.94 | $32.34 | $31.94 | $32.32 | $32.32 | 50,461 |
| 2024-03-26 | $32.44 | $32.44 | $32.03 | $32.03 | $31.87 | 73,922 |
| 2024-03-25 | $32.19 | $32.36 | $32.17 | $32.18 | $32.18 | 63,647 |
| 2024-03-22 | $32.37 | $32.37 | $32.02 | $32.06 | $32.06 | 56,949 |
| 2024-03-21 | $32.33 | $32.49 | $32.30 | $32.30 | $32.30 | 96,684 |
| 2024-03-20 | $31.80 | $32.31 | $31.80 | $32.23 | $32.23 | 111,732 |
| 2024-03-19 | $31.80 | $31.98 | $31.80 | $31.96 | $31.96 | 102,023 |
| 2024-03-18 | $31.98 | $31.98 | $31.79 | $31.86 | $31.86 | 59,262 |
| 2024-03-15 | $31.79 | $31.85 | $31.72 | $31.79 | $31.79 | 81,335 |
| 2024-03-14 | $31.67 | $31.81 | $31.53 | $31.66 | $31.66 | 1,563,506 |
| 2024-03-13 | $31.63 | $31.92 | $31.63 | $31.73 | $31.73 | 79,764 |
| 2024-03-12 | $31.34 | $31.58 | $31.31 | $31.54 | $31.54 | 55,200 |
| 2024-03-11 | $31.14 | $31.41 | $31.09 | $31.34 | $31.34 | 2,399,041 |
| 2024-03-08 | $31.38 | $31.51 | $31.26 | $31.26 | $31.26 | 94,849 |
| 2024-03-07 | $31.21 | $31.43 | $31.21 | $31.34 | $31.34 | 242,758 |
| 2024-03-06 | $31.07 | $31.25 | $31.04 | $31.08 | $31.08 | 134,063 |
| 2024-03-05 | $30.96 | $31.20 | $30.96 | $31.09 | $31.09 | 87,758 |
| 2024-03-04 | $30.99 | $31.12 | $30.90 | $30.96 | $30.96 | 208,159 |
| 2024-03-01 | $30.76 | $31.12 | $30.75 | $31.05 | $31.05 | 118,197 |
| 2024-02-29 | $30.56 | $30.75 | $30.56 | $30.73 | $30.73 | 181,492 |
| 2024-02-28 | $30.42 | $30.55 | $30.42 | $30.49 | $30.49 | 91,206 |
| 2024-02-27 | $30.46 | $30.60 | $30.27 | $30.56 | $30.56 | 110,214 |
| 2024-02-26 | $30.50 | $30.51 | $30.34 | $30.44 | $30.44 | 86,485 |
| 2024-02-23 | $30.54 | $30.61 | $30.47 | $30.60 | $30.60 | 116,924 |
| 2024-02-22 | $30.46 | $30.62 | $30.39 | $30.56 | $30.56 | 223,814 |
| 2024-02-21 | $30.34 | $30.47 | $30.27 | $30.45 | $30.45 | 73,560 |
| 2024-02-20 | $30.52 | $30.59 | $30.31 | $30.36 | $30.36 | 192,468 |
| 2024-02-16 | $30.39 | $30.71 | $30.39 | $30.57 | $30.57 | 47,008 |
| 2024-02-15 | $29.94 | $30.55 | $29.94 | $30.49 | $30.49 | 164,863 |
| 2024-02-14 | $29.86 | $29.96 | $29.70 | $29.92 | $29.92 | 87,281 |
| 2024-02-13 | $30.04 | $30.05 | $29.50 | $29.62 | $29.62 | 50,765 |
| 2024-02-12 | $29.93 | $30.32 | $29.93 | $30.20 | $30.20 | 101,625 |
| 2024-02-09 | $29.87 | $29.98 | $29.80 | $29.91 | $29.91 | 235,873 |
| 2024-02-08 | $29.94 | $30.04 | $29.84 | $29.90 | $29.90 | 491,568 |
| 2024-02-07 | $29.87 | $30.00 | $29.83 | $29.97 | $29.97 | 276,946 |
| 2024-02-06 | $29.69 | $30.00 | $29.69 | $29.91 | $29.91 | 1,472,244 |
| 2024-02-05 | $29.95 | $29.95 | $29.61 | $29.73 | $29.73 | 61,371 |
| 2024-02-02 | $30.34 | $30.34 | $30.03 | $30.18 | $30.18 | 336,600 |
| 2024-02-01 | $30.29 | $30.51 | $30.29 | $30.44 | $30.44 | 159,509 |
| 2024-01-31 | $30.52 | $30.61 | $30.12 | $30.12 | $30.12 | 117,886 |
| 2024-01-30 | $30.47 | $30.56 | $30.28 | $30.50 | $30.50 | 248,196 |
| 2024-01-29 | $30.30 | $30.51 | $30.17 | $30.47 | $30.47 | 301,962 |
| 2024-01-26 | $30.28 | $30.44 | $30.22 | $30.31 | $30.31 | 139,333 |
| 2024-01-25 | $30.37 | $30.38 | $30.10 | $30.25 | $30.25 | 140,963 |
| 2024-01-24 | $30.60 | $30.60 | $30.27 | $30.28 | $30.28 | 133,614 |
| 2024-01-23 | $30.15 | $30.40 | $30.15 | $30.33 | $30.33 | 100,800 |
| 2024-01-22 | $30.19 | $30.33 | $30.09 | $30.21 | $30.21 | 202,617 |
| 2024-01-19 | $30.46 | $30.46 | $30.21 | $30.46 | $30.46 | 161,154 |
| 2024-01-18 | $30.30 | $30.40 | $30.15 | $30.35 | $30.35 | 78,716 |
| 2024-01-17 | $30.30 | $30.38 | $30.18 | $30.27 | $30.27 | 208,547 |
| 2024-01-16 | $30.78 | $30.82 | $30.55 | $30.58 | $30.58 | 189,829 |
| 2024-01-12 | $31.00 | $31.23 | $30.94 | $31.04 | $31.04 | 195,635 |
| 2024-01-11 | $30.85 | $30.85 | $30.60 | $30.75 | $30.75 | 87,299 |
| 2024-01-10 | $30.77 | $30.84 | $30.63 | $30.76 | $30.76 | 51,258 |
| 2024-01-09 | $30.87 | $30.90 | $30.64 | $30.83 | $30.83 | 84,623 |
| 2024-01-08 | $30.70 | $31.01 | $30.59 | $30.98 | $30.98 | 142,850 |
| 2024-01-05 | $30.90 | $31.19 | $30.77 | $30.88 | $30.88 | 198,951 |
| 2024-01-04 | $31.16 | $31.16 | $30.94 | $30.96 | $30.96 | 40,304 |
| 2024-01-03 | $30.95 | $31.15 | $30.84 | $31.05 | $31.05 | 101,095 |
| 2024-01-02 | $31.37 | $31.52 | $31.16 | $31.21 | $31.21 | 56,507 |
| 2023-12-29 | $31.44 | $31.57 | $31.39 | $31.47 | $31.47 | 112,231 |
| 2023-12-28 | $31.66 | $31.76 | $31.51 | $31.51 | $31.51 | 64,679 |
| 2023-12-27 | $31.62 | $31.82 | $31.62 | $31.70 | $31.70 | 221,996 |
| 2023-12-26 | $31.72 | $31.84 | $31.63 | $31.75 | $31.64 | 88,219 |
| 2023-12-22 | $31.69 | $31.80 | $31.53 | $31.62 | $31.51 | 90,345 |
| 2023-12-21 | $31.27 | $31.45 | $31.23 | $31.45 | $31.34 | 123,255 |
| 2023-12-20 | $31.60 | $31.71 | $31.11 | $31.12 | $31.01 | 125,318 |
| 2023-12-19 | $31.28 | $31.66 | $31.23 | $31.66 | $31.55 | 81,442 |
| 2023-12-18 | $31.22 | $31.39 | $31.11 | $31.21 | $31.10 | 97,110 |
| 2023-12-15 | $31.27 | $31.27 | $31.02 | $31.06 | $30.95 | 152,816 |
| 2023-12-14 | $31.20 | $31.49 | $31.20 | $31.35 | $31.24 | 247,116 |
| 2023-12-13 | $30.32 | $30.98 | $30.22 | $30.95 | $30.95 | 138,620 |
| 2023-12-12 | $30.55 | $30.55 | $30.16 | $30.29 | $30.29 | 224,421 |
| 2023-12-11 | $30.48 | $30.59 | $30.43 | $30.54 | $30.54 | 85,252 |
| 2023-12-08 | $30.47 | $30.65 | $30.40 | $30.57 | $30.57 | 51,734 |
| 2023-12-07 | $30.54 | $30.54 | $30.37 | $30.38 | $30.38 | 225,122 |
| 2023-12-06 | $30.70 | $30.70 | $30.32 | $30.32 | $30.32 | 84,144 |
| 2023-12-05 | $30.79 | $30.88 | $30.47 | $30.47 | $30.47 | 149,778 |
| 2023-12-04 | $31.08 | $31.23 | $30.91 | $30.98 | $30.98 | 77,681 |
| 2023-12-01 | $30.95 | $31.45 | $30.89 | $31.34 | $31.34 | 95,104 |
| 2023-11-30 | $30.86 | $31.06 | $30.78 | $30.95 | $30.95 | 87,648 |
| 2023-11-29 | $31.03 | $31.03 | $30.84 | $30.90 | $30.90 | 82,709 |
| 2023-11-28 | $30.86 | $31.04 | $30.79 | $30.92 | $30.92 | 152,381 |
| 2023-11-27 | $30.95 | $30.97 | $30.82 | $30.84 | $30.84 | 38,799 |
| 2023-11-24 | $30.84 | $31.13 | $30.84 | $31.04 | $31.04 | 35,198 |
| 2023-11-22 | $30.65 | $30.85 | $30.54 | $30.85 | $30.85 | 56,752 |
| 2023-11-21 | $30.59 | $30.87 | $30.59 | $30.69 | $30.69 | 115,555 |
| 2023-11-20 | $30.53 | $30.69 | $30.50 | $30.68 | $30.68 | 140,738 |
| 2023-11-17 | $30.56 | $30.71 | $30.52 | $30.60 | $30.60 | 90,055 |
| 2023-11-16 | $30.50 | $30.56 | $30.27 | $30.38 | $30.38 | 107,781 |
| 2023-11-15 | $30.52 | $30.75 | $30.47 | $30.48 | $30.48 | 56,035 |
| 2023-11-14 | $30.36 | $30.65 | $30.36 | $30.55 | $30.55 | 107,743 |
| 2023-11-13 | $29.80 | $30.07 | $29.80 | $29.98 | $29.98 | 66,579 |
| 2023-11-10 | $29.71 | $29.92 | $29.61 | $29.86 | $29.86 | 43,899 |
| 2023-11-09 | $29.79 | $30.03 | $29.74 | $29.76 | $29.76 | 108,649 |
| 2023-11-08 | $29.92 | $29.99 | $29.61 | $29.66 | $29.66 | 128,366 |
| 2023-11-07 | $30.00 | $30.09 | $29.78 | $29.98 | $29.98 | 640,374 |
| 2023-11-06 | $30.44 | $30.50 | $30.18 | $30.20 | $30.20 | 187,737 |
| 2023-11-03 | $30.48 | $30.62 | $30.43 | $30.48 | $30.48 | 588,878 |
| 2023-11-02 | $29.89 | $30.34 | $29.89 | $30.23 | $30.23 | 2,414,549 |
| 2023-11-01 | $29.82 | $29.97 | $29.71 | $29.86 | $29.86 | 90,990 |
| 2023-10-31 | $29.78 | $29.87 | $29.64 | $29.73 | $29.73 | 115,028 |
| 2023-10-30 | $29.85 | $29.93 | $29.60 | $29.76 | $29.76 | 150,825 |
| 2023-10-27 | $29.76 | $29.93 | $29.55 | $29.68 | $29.68 | 121,211 |
| 2023-10-26 | $29.90 | $30.06 | $29.82 | $29.88 | $29.88 | 133,290 |
| 2023-10-25 | $29.87 | $30.06 | $29.85 | $29.93 | $29.93 | 83,471 |
| 2023-10-24 | $30.02 | $30.19 | $29.90 | $29.97 | $29.97 | 80,026 |
| 2023-10-23 | $30.02 | $30.22 | $29.83 | $30.00 | $30.00 | 99,547 |
| 2023-10-20 | $30.45 | $30.54 | $30.18 | $30.19 | $30.19 | 152,981 |
| 2023-10-19 | $30.61 | $30.75 | $30.50 | $30.54 | $30.54 | 457,532 |
| 2023-10-18 | $30.88 | $30.93 | $30.56 | $30.66 | $30.66 | 87,770 |
| 2023-10-17 | $30.62 | $31.05 | $30.62 | $30.93 | $30.93 | 105,361 |
| 2023-10-16 | $30.54 | $30.81 | $30.54 | $30.75 | $30.75 | 65,961 |
| 2023-10-13 | $30.55 | $30.60 | $30.44 | $30.55 | $30.55 | 109,777 |
| 2023-10-12 | $30.59 | $30.59 | $30.13 | $30.26 | $30.26 | 61,652 |
| 2023-10-11 | $30.58 | $30.67 | $30.33 | $30.56 | $30.56 | 98,842 |
| 2023-10-10 | $30.46 | $30.68 | $30.46 | $30.52 | $30.52 | 73,505 |
| 2023-10-09 | $29.94 | $30.42 | $29.94 | $30.30 | $30.30 | 180,288 |
| 2023-10-06 | $29.54 | $30.05 | $29.49 | $29.90 | $29.90 | 363,718 |
| 2023-10-05 | $29.45 | $29.62 | $29.42 | $29.55 | $29.55 | 66,259 |
| 2023-10-04 | $29.57 | $29.59 | $29.15 | $29.42 | $29.42 | 87,931 |
| 2023-10-03 | $29.70 | $29.75 | $29.47 | $29.60 | $29.60 | 133,352 |
| 2023-10-02 | $30.33 | $30.33 | $29.67 | $29.82 | $29.82 | 164,047 |
| 2023-09-29 | $31.04 | $31.04 | $30.39 | $30.44 | $30.44 | 144,412 |
| 2023-09-28 | $30.56 | $30.80 | $30.56 | $30.73 | $30.73 | 122,677 |
| 2023-09-27 | $30.52 | $30.59 | $30.30 | $30.45 | $30.45 | 119,237 |
| 2023-09-26 | $30.84 | $30.98 | $30.52 | $30.53 | $30.38 | 138,930 |
| 2023-09-25 | $30.80 | $31.02 | $30.79 | $30.98 | $30.83 | 207,129 |
| 2023-09-22 | $31.08 | $31.21 | $30.88 | $30.88 | $30.73 | 111,684 |
| 2023-09-21 | $31.25 | $31.26 | $30.99 | $30.99 | $30.84 | 59,583 |
| 2023-09-20 | $31.48 | $31.82 | $31.44 | $31.44 | $31.29 | 166,244 |
| 2023-09-19 | $31.66 | $31.80 | $31.39 | $31.43 | $31.28 | 155,330 |
| 2023-09-18 | $31.55 | $31.68 | $31.45 | $31.60 | $31.45 | 70,559 |
| 2023-09-15 | $31.55 | $31.69 | $31.45 | $31.48 | $31.33 | 84,462 |
| 2023-09-14 | $31.34 | $31.58 | $31.34 | $31.56 | $31.41 | 59,674 |
| 2023-09-13 | $31.33 | $31.38 | $31.03 | $31.12 | $30.97 | 93,799 |
| 2023-09-12 | $31.11 | $31.44 | $31.11 | $31.33 | $31.17 | 198,975 |
| 2023-09-11 | $31.37 | $31.50 | $31.12 | $31.20 | $31.05 | 96,225 |
| 2023-09-08 | $31.13 | $31.31 | $31.12 | $31.15 | $31.00 | 143,267 |
| 2023-09-07 | $31.01 | $31.14 | $30.97 | $31.10 | $30.95 | 117,777 |
| 2023-09-06 | $31.22 | $31.44 | $31.06 | $31.12 | $30.97 | 103,495 |
| 2023-09-05 | $31.64 | $31.71 | $31.26 | $31.26 | $31.11 | 92,311 |
| 2023-09-01 | $31.74 | $31.89 | $31.68 | $31.79 | $31.63 | 94,822 |
| 2023-08-31 | $31.84 | $31.91 | $31.59 | $31.64 | $31.49 | 134,628 |
| 2023-08-30 | $31.74 | $31.92 | $31.74 | $31.78 | $31.62 | 85,717 |
| 2023-08-29 | $31.38 | $31.71 | $31.28 | $31.71 | $31.55 | 186,068 |
| 2023-08-28 | $31.16 | $31.39 | $31.16 | $31.36 | $31.21 | 199,750 |
| 2023-08-25 | $31.08 | $31.18 | $30.82 | $31.05 | $30.90 | 182,177 |
| 2023-08-24 | $31.14 | $31.28 | $30.98 | $30.98 | $30.83 | 206,606 |
| 2023-08-23 | $31.10 | $31.32 | $31.03 | $31.28 | $31.13 | 141,457 |
| 2023-08-22 | $31.29 | $31.29 | $31.01 | $31.06 | $30.91 | 79,259 |
| 2023-08-21 | $31.27 | $31.40 | $31.10 | $31.15 | $31.00 | 169,978 |
| 2023-08-18 | $31.00 | $31.22 | $30.97 | $31.20 | $31.05 | 109,132 |
| 2023-08-17 | $31.43 | $31.46 | $31.13 | $31.15 | $31.00 | 246,348 |
| 2023-08-16 | $31.25 | $31.49 | $31.18 | $31.18 | $31.03 | 176,458 |
| 2023-08-15 | $31.75 | $31.75 | $31.29 | $31.29 | $31.14 | 169,609 |
| 2023-08-14 | $31.87 | $31.96 | $31.74 | $31.87 | $31.71 | 172,730 |
| 2023-08-11 | $31.83 | $32.21 | $31.83 | $32.05 | $31.89 | 601,066 |
| 2023-08-10 | $32.19 | $32.35 | $31.86 | $31.99 | $31.83 | 105,920 |
| 2023-08-09 | $32.04 | $32.23 | $32.00 | $32.14 | $31.98 | 186,892 |
| 2023-08-08 | $31.74 | $32.06 | $31.63 | $31.97 | $31.81 | 490,527 |
| 2023-08-07 | $31.99 | $32.15 | $31.93 | $32.11 | $31.95 | 229,113 |
| 2023-08-04 | $31.86 | $32.30 | $31.86 | $32.06 | $31.90 | 257,590 |
| 2023-08-03 | $31.42 | $31.84 | $31.36 | $31.73 | $31.57 | 356,094 |
| 2023-08-02 | $31.72 | $31.81 | $31.42 | $31.48 | $31.33 | 505,283 |
| 2023-08-01 | $31.88 | $32.02 | $31.77 | $31.92 | $31.76 | 215,774 |
| 2023-07-31 | $32.03 | $32.27 | $32.03 | $32.19 | $32.03 | 222,759 |
| 2023-07-28 | $31.85 | $31.99 | $31.75 | $31.94 | $31.78 | 205,988 |
| 2023-07-27 | $32.19 | $32.19 | $31.68 | $31.71 | $31.55 | 156,007 |
| 2023-07-26 | $32.00 | $32.16 | $31.94 | $32.02 | $31.86 | 102,782 |
| 2023-07-25 | $31.81 | $32.15 | $31.79 | $32.10 | $31.94 | 116,389 |
| 2023-07-24 | $31.55 | $31.85 | $31.55 | $31.74 | $31.58 | 105,926 |
| 2023-07-21 | $31.68 | $31.71 | $31.54 | $31.55 | $31.40 | 94,056 |
| 2023-07-20 | $31.70 | $31.81 | $31.58 | $31.64 | $31.49 | 270,308 |
| 2023-07-19 | $31.65 | $31.81 | $31.57 | $31.64 | $31.49 | 128,723 |
| 2023-07-18 | $31.34 | $31.77 | $31.34 | $31.69 | $31.54 | 243,714 |
| 2023-07-17 | $31.18 | $31.41 | $31.09 | $31.33 | $31.18 | 121,395 |
| 2023-07-14 | $31.74 | $31.74 | $31.20 | $31.23 | $31.08 | 139,944 |
| 2023-07-13 | $31.38 | $31.69 | $31.38 | $31.69 | $31.53 | 246,753 |
| 2023-07-12 | $31.15 | $31.35 | $31.15 | $31.28 | $31.13 | 312,979 |
| 2023-07-11 | $30.61 | $30.89 | $30.61 | $30.88 | $30.73 | 92,442 |
| 2023-07-10 | $30.22 | $30.50 | $30.22 | $30.48 | $30.33 | 97,068 |
| 2023-07-07 | $29.93 | $30.43 | $29.93 | $30.28 | $30.13 | 111,116 |
| 2023-07-06 | $30.05 | $30.11 | $29.67 | $29.87 | $29.72 | 298,769 |
| 2023-07-05 | $30.65 | $30.66 | $30.33 | $30.36 | $30.21 | 133,134 |
| 2023-07-03 | $30.57 | $30.77 | $30.56 | $30.71 | $30.56 | 55,814 |
| 2023-06-30 | $30.49 | $30.64 | $30.42 | $30.57 | $30.42 | 159,872 |
| 2023-06-29 | $29.97 | $30.34 | $29.94 | $30.34 | $30.19 | 146,293 |
| 2023-06-28 | $29.81 | $30.01 | $29.75 | $30.01 | $29.86 | 282,506 |
| 2023-06-27 | $30.02 | $30.13 | $29.92 | $30.13 | $29.83 | 160,548 |
| 2023-06-26 | $29.86 | $30.17 | $29.86 | $30.01 | $29.71 | 102,914 |
| 2023-06-23 | $29.73 | $29.97 | $29.57 | $29.83 | $29.53 | 88,954 |
| 2023-06-22 | $30.16 | $30.18 | $30.00 | $30.12 | $29.82 | 358,687 |
| 2023-06-21 | $30.19 | $30.45 | $30.15 | $30.29 | $29.98 | 107,958 |
| 2023-06-20 | $30.60 | $30.60 | $30.26 | $30.33 | $30.02 | 73,036 |
| 2023-06-16 | $30.84 | $30.98 | $30.81 | $30.91 | $30.60 | 143,294 |
| 2023-06-15 | $30.52 | $30.83 | $30.52 | $30.80 | $30.49 | 1,165,325 |
| 2023-06-14 | $30.66 | $30.76 | $30.33 | $30.48 | $30.17 | 258,443 |
| 2023-06-13 | $30.42 | $30.68 | $30.42 | $30.45 | $30.14 | 193,603 |
| 2023-06-12 | $30.23 | $30.23 | $30.08 | $30.17 | $29.87 | 167,678 |
| 2023-06-09 | $30.36 | $30.46 | $30.28 | $30.33 | $30.02 | 169,403 |
| 2023-06-08 | $30.36 | $30.50 | $30.19 | $30.43 | $30.12 | 154,747 |
| 2023-06-07 | $30.23 | $30.50 | $30.23 | $30.34 | $30.03 | 155,258 |
| 2023-06-06 | $29.84 | $30.20 | $29.84 | $30.19 | $29.89 | 95,183 |
| 2023-06-05 | $30.17 | $30.21 | $30.02 | $30.05 | $29.75 | 76,155 |
| 2023-06-02 | $30.02 | $30.21 | $30.02 | $30.18 | $29.88 | 79,588 |
| 2023-06-01 | $29.52 | $29.82 | $29.40 | $29.72 | $29.42 | 211,103 |
| 2023-05-31 | $29.19 | $29.39 | $29.18 | $29.39 | $29.09 | 119,381 |
| 2023-05-30 | $29.50 | $29.54 | $29.21 | $29.38 | $29.08 | 97,461 |
| 2023-05-26 | $29.59 | $29.68 | $29.43 | $29.54 | $29.54 | 179,792 |
| 2023-05-25 | $29.68 | $29.68 | $29.30 | $29.46 | $29.46 | 206,637 |
| 2023-05-24 | $30.14 | $30.14 | $29.71 | $29.73 | $29.73 | 86,878 |
| 2023-05-23 | $30.34 | $30.46 | $30.20 | $30.26 | $30.26 | 84,702 |
| 2023-05-22 | $30.30 | $30.53 | $30.25 | $30.40 | $30.40 | 194,649 |
| 2023-05-19 | $30.34 | $30.41 | $30.21 | $30.29 | $30.29 | 136,114 |
| 2023-05-18 | $30.14 | $30.23 | $29.93 | $30.23 | $30.23 | 163,008 |
| 2023-05-17 | $30.17 | $30.30 | $29.94 | $30.27 | $30.27 | 110,430 |
| 2023-05-16 | $30.54 | $30.59 | $30.10 | $30.10 | $30.10 | 134,121 |
| 2023-05-15 | $30.46 | $30.70 | $30.46 | $30.68 | $30.68 | 110,446 |
| 2023-05-12 | $30.37 | $30.47 | $30.20 | $30.32 | $30.32 | 169,736 |
| 2023-05-11 | $30.43 | $30.49 | $30.23 | $30.30 | $30.30 | 119,793 |
| 2023-05-10 | $31.04 | $31.04 | $30.59 | $30.80 | $30.80 | 125,447 |
| 2023-05-09 | $30.81 | $30.97 | $30.78 | $30.88 | $30.88 | 150,649 |
| 2023-05-08 | $31.00 | $31.15 | $30.91 | $30.92 | $30.92 | 125,079 |
| 2023-05-05 | $30.48 | $30.99 | $30.48 | $30.91 | $30.91 | 169,870 |
| 2023-05-04 | $30.41 | $30.56 | $30.30 | $30.33 | $30.33 | 350,271 |
| 2023-05-03 | $30.46 | $30.67 | $30.38 | $30.41 | $30.41 | 191,723 |
| 2023-05-02 | $30.74 | $30.74 | $30.24 | $30.59 | $30.59 | 109,879 |
| 2023-05-01 | $30.91 | $31.12 | $30.89 | $30.89 | $30.89 | 118,299 |
| 2023-04-28 | $30.64 | $30.95 | $30.62 | $30.92 | $30.92 | 175,899 |
| 2023-04-27 | $30.41 | $30.73 | $30.41 | $30.69 | $30.69 | 76,560 |
| 2023-04-26 | $30.73 | $30.81 | $30.41 | $30.49 | $30.49 | 105,683 |
| 2023-04-25 | $31.06 | $31.11 | $30.62 | $30.70 | $30.70 | 83,164 |
| 2023-04-24 | $31.22 | $31.37 | $31.22 | $31.33 | $31.33 | 79,574 |
| 2023-04-21 | $31.37 | $31.37 | $31.16 | $31.28 | $31.28 | 53,059 |
| 2023-04-20 | $31.28 | $31.43 | $31.28 | $31.37 | $31.37 | 163,994 |
| 2023-04-19 | $31.44 | $31.45 | $31.31 | $31.39 | $31.39 | 339,181 |
| 2023-04-18 | $31.76 | $31.78 | $31.55 | $31.62 | $31.62 | 168,172 |
| 2023-04-17 | $31.77 | $31.81 | $31.63 | $31.77 | $31.77 | 85,365 |
| 2023-04-14 | $31.96 | $32.08 | $31.73 | $31.87 | $31.87 | 105,046 |
| 2023-04-13 | $31.92 | $32.11 | $31.90 | $32.03 | $32.03 | 178,658 |
| 2023-04-12 | $31.90 | $31.97 | $31.71 | $31.77 | $31.77 | 167,619 |
| 2023-04-11 | $31.43 | $31.74 | $31.43 | $31.69 | $31.69 | 59,181 |
| 2023-04-10 | $31.12 | $31.37 | $31.12 | $31.37 | $31.37 | 97,829 |
| 2023-04-06 | $31.19 | $31.32 | $31.08 | $31.23 | $31.23 | 152,099 |
| 2023-04-05 | $31.26 | $31.31 | $31.07 | $31.25 | $31.25 | 99,306 |
| 2023-04-04 | $31.48 | $31.50 | $31.18 | $31.30 | $31.30 | 105,504 |
| 2023-04-03 | $31.00 | $31.41 | $30.99 | $31.39 | $31.39 | 161,375 |
| 2023-03-31 | $30.75 | $30.86 | $30.65 | $30.84 | $30.84 | 78,534 |
| 2023-03-30 | $30.75 | $30.75 | $30.50 | $30.66 | $30.66 | 121,241 |
| 2023-03-29 | $30.50 | $30.50 | $30.38 | $30.50 | $30.50 | 360,475 |
| 2023-03-28 | $30.06 | $30.32 | $30.06 | $30.29 | $30.21 | 116,691 |
| 2023-03-27 | $29.87 | $30.16 | $29.78 | $30.07 | $29.99 | 85,283 |
| 2023-03-24 | $29.48 | $29.76 | $29.26 | $29.72 | $29.64 | 1,175,189 |
| 2023-03-23 | $29.87 | $30.21 | $29.48 | $29.66 | $29.58 | 183,800 |
| 2023-03-22 | $30.11 | $30.36 | $29.74 | $29.76 | $29.68 | 126,313 |
| 2023-03-21 | $30.03 | $30.19 | $29.89 | $30.09 | $30.01 | 153,387 |
| 2023-03-20 | $29.56 | $30.02 | $29.56 | $29.91 | $29.83 | 237,466 |
| 2023-03-17 | $29.29 | $29.48 | $29.20 | $29.38 | $29.30 | 137,753 |
| 2023-03-16 | $28.89 | $29.38 | $28.70 | $29.35 | $29.27 | 693,761 |
| 2023-03-15 | $29.16 | $29.23 | $28.54 | $28.93 | $28.85 | 468,421 |
| 2023-03-14 | $29.71 | $30.12 | $29.57 | $29.84 | $29.76 | 206,349 |
| 2023-03-13 | $29.15 | $29.80 | $29.13 | $29.38 | $29.30 | 1,306,080 |
| 2023-03-10 | $30.00 | $30.08 | $29.40 | $29.44 | $29.36 | 187,057 |
| 2023-03-09 | $30.47 | $30.64 | $29.92 | $29.97 | $29.89 | 271,203 |
| 2023-03-08 | $30.40 | $30.59 | $30.24 | $30.39 | $30.31 | 276,396 |
| 2023-03-07 | $30.98 | $30.98 | $30.30 | $30.37 | $30.29 | 138,016 |
| 2023-03-06 | $31.32 | $31.32 | $31.06 | $31.15 | $31.07 | 120,311 |
| 2023-03-03 | $31.23 | $31.52 | $31.17 | $31.45 | $31.37 | 108,425 |
| 2023-03-02 | $30.65 | $31.18 | $30.65 | $31.12 | $31.04 | 340,769 |
| 2023-03-01 | $30.62 | $30.96 | $30.62 | $30.89 | $30.81 | 159,293 |
| 2023-02-28 | $30.56 | $30.64 | $30.46 | $30.49 | $30.41 | 142,367 |
| 2023-02-27 | $30.65 | $30.88 | $30.57 | $30.62 | $30.54 | 192,351 |
| 2023-02-24 | $30.46 | $30.58 | $30.28 | $30.52 | $30.44 | 258,029 |
| 2023-02-23 | $30.88 | $30.98 | $30.51 | $30.82 | $30.74 | 203,948 |
| 2023-02-22 | $30.78 | $30.84 | $30.51 | $30.69 | $30.61 | 130,897 |
| 2023-02-21 | $31.16 | $31.25 | $30.91 | $30.93 | $30.85 | 160,867 |
| 2023-02-17 | $31.57 | $31.57 | $31.24 | $31.39 | $31.31 | 166,258 |
| 2023-02-16 | $31.65 | $32.09 | $31.65 | $31.85 | $31.77 | 238,992 |
| 2023-02-15 | $31.82 | $31.99 | $31.64 | $31.97 | $31.89 | 187,250 |
| 2023-02-14 | $31.99 | $32.39 | $31.93 | $32.24 | $32.16 | 208,620 |
| 2023-02-13 | $32.04 | $32.24 | $32.00 | $32.17 | $32.09 | 225,493 |
| 2023-02-10 | $31.88 | $32.12 | $31.85 | $32.10 | $32.02 | 192,369 |
| 2023-02-09 | $32.44 | $32.44 | $31.76 | $31.83 | $31.75 | 216,035 |
| 2023-02-08 | $32.34 | $32.48 | $32.18 | $32.19 | $32.11 | 169,815 |
| 2023-02-07 | $31.85 | $32.44 | $31.76 | $32.41 | $32.32 | 245,091 |
| 2023-02-06 | $32.19 | $32.20 | $31.85 | $31.98 | $31.90 | 172,244 |
| 2023-02-03 | $32.26 | $32.59 | $32.23 | $32.35 | $32.26 | 290,321 |
| 2023-02-02 | $32.66 | $32.83 | $32.34 | $32.56 | $32.47 | 1,110,797 |
| 2023-02-01 | $32.56 | $32.86 | $32.23 | $32.70 | $32.61 | 109,438 |
| 2023-01-31 | $32.35 | $32.67 | $32.22 | $32.67 | $32.58 | 173,832 |
| 2023-01-30 | $32.54 | $32.68 | $32.31 | $32.31 | $32.23 | 613,466 |
| 2023-01-27 | $32.93 | $33.00 | $32.62 | $32.74 | $32.65 | 167,976 |
| 2023-01-26 | $32.91 | $32.94 | $32.56 | $32.92 | $32.83 | 150,465 |
| 2023-01-25 | $32.38 | $32.75 | $32.33 | $32.75 | $32.66 | 206,290 |
| 2023-01-24 | $32.58 | $32.68 | $32.31 | $32.65 | $32.56 | 142,143 |
| 2023-01-23 | $32.62 | $32.78 | $32.49 | $32.69 | $32.60 | 635,045 |
| 2023-01-20 | $32.19 | $32.58 | $32.06 | $32.55 | $32.55 | 140,084 |
| 2023-01-19 | $31.96 | $32.39 | $31.96 | $32.30 | $32.30 | 220,735 |
| 2023-01-18 | $32.52 | $32.76 | $32.09 | $32.09 | $32.09 | 201,260 |
| 2023-01-17 | $32.36 | $32.50 | $32.32 | $32.34 | $32.34 | 250,555 |
| 2023-01-13 | $32.10 | $32.44 | $32.05 | $32.43 | $32.43 | 185,080 |
| 2023-01-12 | $31.82 | $32.36 | $31.71 | $32.28 | $32.28 | 183,987 |
| 2023-01-11 | $31.73 | $31.83 | $31.60 | $31.83 | $31.83 | 159,973 |
| 2023-01-10 | $31.31 | $31.52 | $31.10 | $31.49 | $31.49 | 200,276 |
| 2023-01-09 | $31.41 | $31.73 | $31.36 | $31.36 | $31.36 | 164,473 |
| 2023-01-06 | $30.74 | $31.21 | $30.63 | $31.17 | $31.17 | 333,870 |
| 2023-01-05 | $30.68 | $30.68 | $30.40 | $30.45 | $30.45 | 264,247 |
| 2023-01-04 | $30.81 | $30.96 | $30.59 | $30.78 | $30.78 | 320,834 |
| 2023-01-03 | $31.44 | $31.54 | $30.54 | $30.77 | $30.77 | 357,513 |
| 2022-12-30 | $31.57 | $31.57 | $31.26 | $31.48 | $31.48 | 240,094 |
| 2022-12-29 | $31.42 | $31.76 | $31.42 | $31.66 | $31.66 | 390,164 |
| 2022-12-28 | $31.88 | $31.92 | $31.21 | $31.22 | $31.22 | 191,838 |
| 2022-12-27 | $31.90 | $32.10 | $31.81 | $32.00 | $31.91 | 291,138 |
| 2022-12-23 | $31.31 | $31.83 | $31.30 | $31.83 | $31.74 | 114,918 |
| 2022-12-22 | $31.74 | $31.74 | $30.92 | $31.29 | $31.21 | 189,498 |
| 2022-12-21 | $31.53 | $31.88 | $31.52 | $31.83 | $31.74 | 169,987 |
| 2022-12-20 | $31.07 | $31.40 | $31.06 | $31.33 | $31.25 | 136,695 |
| 2022-12-19 | $31.35 | $31.53 | $30.87 | $30.98 | $30.90 | 145,028 |
| 2022-12-16 | $31.43 | $31.53 | $31.12 | $31.29 | $31.29 | 189,760 |
| 2022-12-15 | $31.84 | $31.90 | $31.51 | $31.74 | $31.74 | 95,409 |
| 2022-12-14 | $32.32 | $32.52 | $32.07 | $32.23 | $32.23 | 212,417 |
| 2022-12-13 | $32.69 | $32.82 | $32.20 | $32.28 | $32.28 | 233,479 |
| 2022-12-12 | $31.52 | $31.92 | $31.48 | $31.89 | $31.89 | 209,038 |
| 2022-12-09 | $31.91 | $32.00 | $31.56 | $31.59 | $31.59 | 137,640 |
| 2022-12-08 | $32.15 | $32.23 | $31.80 | $31.90 | $31.90 | 169,644 |
| 2022-12-07 | $31.74 | $32.13 | $31.74 | $31.92 | $31.92 | 119,984 |
| 2022-12-06 | $32.19 | $32.39 | $31.70 | $31.79 | $31.79 | 196,318 |
| 2022-12-05 | $32.80 | $33.00 | $32.17 | $32.26 | $32.26 | 341,696 |
| 2022-12-02 | $32.61 | $33.13 | $32.61 | $32.98 | $32.98 | 176,342 |
| 2022-12-01 | $33.37 | $33.47 | $32.96 | $33.05 | $33.05 | 412,999 |
| 2022-11-30 | $32.73 | $33.13 | $32.30 | $33.03 | $33.03 | 307,849 |
| 2022-11-29 | $32.30 | $32.62 | $32.30 | $32.49 | $32.49 | 201,863 |
| 2022-11-28 | $32.62 | $32.68 | $32.19 | $32.26 | $32.26 | 246,854 |
| 2022-11-25 | $32.73 | $32.96 | $32.73 | $32.87 | $32.87 | 58,019 |
| 2022-11-23 | $32.59 | $32.85 | $32.58 | $32.73 | $32.73 | 106,292 |
| 2022-11-22 | $32.23 | $32.72 | $32.20 | $32.72 | $32.72 | 269,494 |
| 2022-11-21 | $32.04 | $32.11 | $31.70 | $31.97 | $31.97 | 534,701 |
| 2022-11-18 | $32.33 | $32.39 | $32.10 | $32.35 | $32.35 | 341,675 |
| 2022-11-17 | $32.12 | $32.31 | $31.93 | $32.31 | $32.31 | 131,086 |
| 2022-11-16 | $32.58 | $32.58 | $32.34 | $32.43 | $32.43 | 176,415 |
| 2022-11-15 | $32.60 | $32.67 | $32.32 | $32.58 | $32.58 | 240,815 |
| 2022-11-14 | $32.34 | $32.63 | $32.19 | $32.24 | $32.24 | 308,495 |
| 2022-11-11 | $32.35 | $32.72 | $32.25 | $32.42 | $32.42 | 204,929 |
| 2022-11-10 | $31.79 | $32.18 | $31.70 | $32.18 | $32.18 | 275,307 |
| 2022-11-09 | $31.69 | $31.69 | $30.87 | $30.92 | $30.92 | 236,825 |
| 2022-11-08 | $31.50 | $31.96 | $31.41 | $31.79 | $31.79 | 134,672 |
| 2022-11-07 | $31.11 | $31.47 | $31.01 | $31.47 | $31.47 | 132,882 |
| 2022-11-04 | $30.70 | $31.09 | $30.50 | $30.98 | $30.98 | 302,715 |
| 2022-11-03 | $29.74 | $30.29 | $29.67 | $30.07 | $30.07 | 240,753 |
| 2022-11-02 | $30.75 | $31.06 | $30.12 | $30.17 | $30.17 | 298,217 |
| 2022-11-01 | $30.92 | $30.92 | $30.48 | $30.69 | $30.69 | 148,923 |
| 2022-10-31 | $30.31 | $30.67 | $30.27 | $30.49 | $30.49 | 206,006 |
| 2022-10-28 | $30.10 | $30.47 | $29.98 | $30.45 | $30.45 | 149,898 |
| 2022-10-27 | $30.27 | $30.58 | $30.15 | $30.17 | $30.17 | 686,709 |
| 2022-10-26 | $29.91 | $30.45 | $29.91 | $30.22 | $30.22 | 228,124 |
| 2022-10-25 | $29.35 | $29.76 | $29.35 | $29.72 | $29.72 | 114,013 |
| 2022-10-24 | $29.32 | $29.43 | $29.08 | $29.37 | $29.37 | 151,402 |
| 2022-10-21 | $28.74 | $29.40 | $28.61 | $29.38 | $29.38 | 216,718 |
| 2022-10-20 | $28.92 | $29.23 | $28.64 | $28.72 | $28.72 | 179,407 |
| 2022-10-19 | $28.76 | $28.94 | $28.63 | $28.86 | $28.86 | 159,329 |
| 2022-10-18 | $29.29 | $29.32 | $28.65 | $28.93 | $28.93 | 267,943 |
| 2022-10-17 | $28.59 | $29.01 | $28.59 | $28.78 | $28.78 | 242,291 |
| 2022-10-14 | $29.17 | $29.20 | $28.20 | $28.23 | $28.23 | 147,286 |
| 2022-10-13 | $28.01 | $29.24 | $27.94 | $29.15 | $29.15 | 441,250 |
| 2022-10-12 | $28.51 | $28.66 | $28.33 | $28.55 | $28.55 | 147,396 |
| 2022-10-11 | $28.59 | $28.95 | $28.27 | $28.60 | $28.60 | 222,206 |
| 2022-10-10 | $28.80 | $29.06 | $28.62 | $28.69 | $28.69 | 210,986 |
| 2022-10-07 | $29.15 | $29.28 | $28.68 | $28.79 | $28.79 | 120,393 |
| 2022-10-06 | $29.44 | $29.55 | $29.24 | $29.38 | $29.38 | 127,362 |
| 2022-10-05 | $29.35 | $29.72 | $29.12 | $29.57 | $29.57 | 188,768 |
| 2022-10-04 | $29.14 | $29.68 | $29.13 | $29.66 | $29.66 | 202,963 |
| 2022-10-03 | $28.34 | $28.88 | $28.34 | $28.80 | $28.80 | 191,359 |
| 2022-09-30 | $27.88 | $28.26 | $27.72 | $27.83 | $27.83 | 260,574 |
| 2022-09-29 | $27.93 | $27.93 | $27.42 | $27.82 | $27.82 | 303,389 |
| 2022-09-28 | $27.32 | $28.16 | $27.28 | $28.10 | $28.10 | 180,447 |
| 2022-09-27 | $27.32 | $27.68 | $27.21 | $27.34 | $27.18 | 309,222 |
| 2022-09-26 | $27.48 | $27.82 | $27.05 | $27.16 | $27.00 | 371,048 |
| 2022-09-23 | $28.41 | $28.41 | $27.36 | $27.63 | $27.63 | 298,123 |
| 2022-09-22 | $29.27 | $29.38 | $28.90 | $28.94 | $28.94 | 340,336 |
| 2022-09-21 | $29.73 | $29.83 | $29.16 | $29.18 | $29.18 | 121,462 |
| 2022-09-20 | $29.67 | $29.67 | $29.28 | $29.53 | $29.53 | 251,538 |
| 2022-09-19 | $29.25 | $29.96 | $29.21 | $29.95 | $29.95 | 159,284 |
| 2022-09-16 | $29.54 | $29.75 | $29.44 | $29.63 | $29.63 | 201,481 |
| 2022-09-15 | $30.39 | $30.54 | $29.88 | $29.98 | $29.98 | 142,429 |
| 2022-09-14 | $30.30 | $30.75 | $30.30 | $30.53 | $30.53 | 259,113 |
| 2022-09-13 | $30.54 | $30.83 | $30.14 | $30.22 | $30.22 | 156,373 |
| 2022-09-12 | $31.09 | $31.27 | $31.01 | $31.07 | $31.07 | 214,831 |
| 2022-09-09 | $30.52 | $30.91 | $30.52 | $30.86 | $30.86 | 131,591 |
| 2022-09-08 | $29.92 | $30.30 | $29.88 | $30.26 | $30.26 | 155,087 |
| 2022-09-07 | $29.68 | $30.14 | $29.63 | $30.06 | $30.06 | 86,801 |
| 2022-09-06 | $30.31 | $30.32 | $29.81 | $29.83 | $29.83 | 139,056 |
| 2022-09-02 | $30.21 | $30.48 | $30.01 | $30.15 | $30.15 | 151,106 |
| 2022-09-01 | $29.96 | $29.96 | $29.55 | $29.71 | $29.71 | 239,463 |
| 2022-08-31 | $30.19 | $30.55 | $30.08 | $30.28 | $30.28 | 173,602 |
| 2022-08-30 | $31.00 | $31.00 | $30.24 | $30.27 | $30.27 | 180,005 |
| 2022-08-29 | $30.89 | $31.32 | $30.83 | $31.10 | $31.10 | 270,573 |
| 2022-08-26 | $31.73 | $31.73 | $31.01 | $31.05 | $31.05 | 191,363 |
| 2022-08-25 | $31.60 | $31.72 | $31.48 | $31.72 | $31.72 | 139,973 |
| 2022-08-24 | $31.23 | $31.48 | $31.19 | $31.40 | $31.40 | 129,066 |
| 2022-08-23 | $30.94 | $31.56 | $30.94 | $31.25 | $31.25 | 411,709 |
| 2022-08-22 | $30.68 | $30.94 | $30.63 | $30.91 | $30.91 | 174,025 |
| 2022-08-19 | $31.22 | $31.29 | $30.93 | $31.01 | $31.01 | 155,983 |
| 2022-08-18 | $31.26 | $31.50 | $31.18 | $31.47 | $31.47 | 166,034 |
| 2022-08-17 | $31.05 | $31.24 | $30.88 | $31.14 | $31.14 | 282,920 |
| 2022-08-16 | $31.10 | $31.29 | $31.05 | $31.23 | $31.23 | 143,358 |
| 2022-08-15 | $30.80 | $31.24 | $30.43 | $31.17 | $31.17 | 198,432 |
| 2022-08-12 | $31.20 | $31.45 | $31.08 | $31.45 | $31.45 | 215,589 |
| 2022-08-11 | $31.17 | $31.40 | $31.13 | $31.18 | $31.18 | 152,704 |
| 2022-08-10 | $30.84 | $31.09 | $30.74 | $31.01 | $31.01 | 280,064 |
| 2022-08-09 | $30.54 | $30.69 | $30.41 | $30.51 | $30.51 | 230,134 |
| 2022-08-08 | $30.37 | $30.63 | $30.32 | $30.48 | $30.48 | 157,914 |
| 2022-08-05 | $29.89 | $30.26 | $29.85 | $30.24 | $30.24 | 236,234 |
| 2022-08-04 | $30.41 | $30.49 | $30.11 | $30.16 | $30.16 | 903,991 |
| 2022-08-03 | $30.60 | $30.65 | $30.11 | $30.35 | $30.35 | 465,147 |
| 2022-08-02 | $30.84 | $30.95 | $30.57 | $30.60 | $30.60 | 328,021 |
| 2022-08-01 | $30.96 | $31.02 | $30.72 | $30.92 | $30.92 | 170,718 |
| 2022-07-29 | $30.70 | $31.11 | $30.70 | $31.07 | $31.07 | 227,141 |
| 2022-07-28 | $30.55 | $30.63 | $30.14 | $30.60 | $30.60 | 306,038 |
| 2022-07-27 | $29.98 | $30.38 | $29.75 | $30.33 | $30.33 | 411,054 |
| 2022-07-26 | $29.90 | $30.02 | $29.63 | $29.80 | $29.80 | 195,599 |
| 2022-07-25 | $29.52 | $29.80 | $29.44 | $29.80 | $29.80 | 1,020,272 |
| 2022-07-22 | $29.58 | $29.75 | $29.12 | $29.25 | $29.25 | 366,029 |
| 2022-07-21 | $29.35 | $29.56 | $29.07 | $29.55 | $29.55 | 253,613 |
| 2022-07-20 | $29.28 | $29.61 | $29.14 | $29.56 | $29.56 | 180,858 |
| 2022-07-19 | $28.95 | $29.32 | $28.95 | $29.30 | $29.30 | 369,808 |
| 2022-07-18 | $28.52 | $28.86 | $28.39 | $28.46 | $28.46 | 247,719 |
| 2022-07-15 | $28.17 | $28.25 | $27.91 | $28.23 | $28.23 | 270,258 |
| 2022-07-14 | $27.60 | $27.86 | $27.27 | $27.83 | $27.83 | 284,493 |
| 2022-07-13 | $27.73 | $28.44 | $27.73 | $28.26 | $28.26 | 217,309 |
| 2022-07-12 | $28.02 | $28.30 | $27.93 | $28.03 | $28.03 | 270,244 |
| 2022-07-11 | $28.21 | $28.41 | $28.15 | $28.21 | $28.21 | 140,457 |
| 2022-07-08 | $28.68 | $28.75 | $28.35 | $28.59 | $28.59 | 169,685 |
| 2022-07-07 | $28.18 | $28.75 | $28.18 | $28.65 | $28.65 | 216,005 |
| 2022-07-06 | $27.99 | $28.12 | $27.47 | $27.83 | $27.83 | 418,517 |
| 2022-07-05 | $28.26 | $28.26 | $27.51 | $27.99 | $27.99 | 621,568 |
| 2022-07-01 | $28.42 | $28.90 | $28.12 | $28.84 | $28.84 | 179,133 |
| 2022-06-30 | $28.54 | $28.74 | $28.23 | $28.54 | $28.54 | 419,443 |
| 2022-06-29 | $29.13 | $29.37 | $28.83 | $28.88 | $28.88 | 351,640 |
| 2022-06-28 | $29.44 | $29.74 | $29.17 | $29.27 | $29.27 | 182,822 |
| 2022-06-27 | $29.16 | $29.48 | $28.99 | $29.42 | $29.24 | 231,633 |
| 2022-06-24 | $28.52 | $29.04 | $28.39 | $28.99 | $28.81 | 256,681 |
| 2022-06-23 | $28.98 | $28.98 | $28.08 | $28.36 | $28.19 | 362,206 |
| 2022-06-22 | $29.18 | $29.37 | $28.89 | $28.89 | $28.71 | 407,578 |
| 2022-06-21 | $29.32 | $29.79 | $29.32 | $29.57 | $29.39 | 303,865 |
| 2022-06-17 | $29.70 | $29.79 | $28.87 | $28.95 | $28.77 | 349,617 |
| 2022-06-16 | $29.96 | $30.01 | $29.55 | $29.69 | $29.51 | 406,830 |
| 2022-06-15 | $30.51 | $30.75 | $29.94 | $30.53 | $30.34 | 243,033 |
| 2022-06-14 | $30.45 | $30.62 | $29.98 | $30.25 | $30.07 | 238,374 |
| 2022-06-13 | $30.76 | $30.76 | $30.07 | $30.32 | $30.14 | 604,179 |
| 2022-06-10 | $31.55 | $31.75 | $31.28 | $31.55 | $31.36 | 932,693 |
| 2022-06-09 | $32.47 | $32.48 | $31.95 | $31.97 | $31.78 | 157,134 |
| 2022-06-08 | $32.85 | $32.96 | $32.55 | $32.61 | $32.41 | 240,669 |
| 2022-06-07 | $32.30 | $32.95 | $32.30 | $32.95 | $32.75 | 283,133 |
| 2022-06-06 | $32.75 | $32.75 | $32.42 | $32.55 | $32.35 | 164,918 |
| 2022-06-03 | $32.58 | $32.63 | $32.38 | $32.57 | $32.37 | 203,366 |
| 2022-06-02 | $32.08 | $32.74 | $32.02 | $32.74 | $32.54 | 371,540 |
| 2022-06-01 | $32.35 | $32.37 | $31.73 | $32.02 | $31.83 | 303,159 |
| 2022-05-31 | $32.33 | $32.48 | $32.05 | $32.20 | $32.00 | 317,010 |
| 2022-05-27 | $31.91 | $32.38 | $31.90 | $32.37 | $32.17 | 214,126 |
| 2022-05-26 | $31.51 | $31.86 | $31.51 | $31.79 | $31.60 | 426,998 |
| 2022-05-25 | $30.97 | $31.56 | $30.97 | $31.51 | $31.32 | 200,124 |
| 2022-05-24 | $31.09 | $31.26 | $30.72 | $31.20 | $31.01 | 360,351 |
| 2022-05-23 | $30.94 | $31.25 | $30.82 | $31.20 | $31.01 | 306,827 |
| 2022-05-20 | $30.84 | $30.91 | $30.16 | $30.65 | $30.46 | 232,524 |
| 2022-05-19 | $30.10 | $30.83 | $30.10 | $30.60 | $30.41 | 389,478 |
| 2022-05-18 | $31.14 | $31.14 | $30.19 | $30.34 | $30.16 | 210,727 |
| 2022-05-17 | $31.10 | $31.23 | $30.83 | $31.22 | $31.03 | 319,690 |
| 2022-05-16 | $30.30 | $30.74 | $30.25 | $30.56 | $30.37 | 241,396 |
| 2022-05-13 | $29.77 | $30.46 | $29.77 | $30.32 | $30.14 | 332,542 |
| 2022-05-12 | $29.53 | $29.83 | $29.11 | $29.56 | $29.38 | 435,177 |
| 2022-05-11 | $30.20 | $30.61 | $29.72 | $29.83 | $29.65 | 325,089 |
| 2022-05-10 | $30.50 | $30.64 | $29.67 | $29.99 | $29.81 | 458,903 |
| 2022-05-09 | $31.06 | $31.18 | $30.05 | $30.16 | $29.98 | 585,167 |
| 2022-05-06 | $31.67 | $31.82 | $31.33 | $31.64 | $31.45 | 629,239 |
| 2022-05-05 | $32.73 | $32.73 | $31.50 | $31.87 | $31.68 | 340,959 |
| 2022-05-04 | $32.21 | $32.80 | $31.88 | $32.76 | $32.56 | 463,340 |
| 2022-05-03 | $31.67 | $32.19 | $31.62 | $32.11 | $31.92 | 300,736 |
| 2022-05-02 | $31.62 | $31.78 | $31.01 | $31.48 | $31.29 | 533,225 |
| 2022-04-29 | $32.39 | $32.64 | $31.72 | $31.77 | $31.58 | 411,881 |
| 2022-04-28 | $32.09 | $32.48 | $31.72 | $32.39 | $32.19 | 358,289 |
| 2022-04-27 | $31.86 | $32.18 | $31.63 | $31.93 | $31.74 | 343,329 |
| 2022-04-26 | $32.27 | $32.36 | $31.62 | $31.64 | $31.45 | 403,371 |
| 2022-04-25 | $32.09 | $32.35 | $31.42 | $32.22 | $32.02 | 732,042 |
| 2022-04-22 | $33.50 | $33.50 | $32.67 | $32.72 | $32.52 | 426,373 |
| 2022-04-21 | $34.81 | $34.84 | $33.60 | $33.67 | $33.47 | 654,467 |
| 2022-04-20 | $34.43 | $34.77 | $34.28 | $34.72 | $34.51 | 520,672 |
| 2022-04-19 | $34.28 | $34.29 | $34.01 | $34.24 | $34.03 | 414,664 |
| 2022-04-18 | $34.26 | $34.44 | $34.12 | $34.25 | $34.04 | 630,069 |
| 2022-04-14 | $34.24 | $34.38 | $34.10 | $34.20 | $33.99 | 293,409 |
| 2022-04-13 | $33.82 | $34.20 | $33.75 | $34.18 | $33.97 | 347,016 |
| 2022-04-12 | $33.97 | $34.13 | $33.62 | $33.71 | $33.51 | 581,693 |
| 2022-04-11 | $33.99 | $33.99 | $33.56 | $33.67 | $33.47 | 339,159 |
| 2022-04-08 | $34.00 | $34.18 | $33.91 | $34.03 | $33.82 | 319,732 |
| 2022-04-07 | $33.68 | $33.91 | $33.46 | $33.84 | $33.63 | 566,446 |
| 2022-04-06 | $33.64 | $33.79 | $33.31 | $33.54 | $33.34 | 319,743 |
| 2022-04-05 | $33.99 | $34.22 | $33.54 | $33.62 | $33.42 | 239,630 |
| 2022-04-04 | $33.99 | $33.99 | $33.61 | $33.85 | $33.64 | 274,518 |
| 2022-04-01 | $33.54 | $33.76 | $33.33 | $33.76 | $33.56 | 324,690 |
| 2022-03-31 | $33.79 | $33.81 | $33.21 | $33.31 | $33.11 | 543,844 |
| 2022-03-30 | $33.60 | $33.87 | $33.51 | $33.66 | $33.46 | 384,678 |
| 2022-03-29 | $33.43 | $33.48 | $33.01 | $33.46 | $33.26 | 321,659 |
| 2022-03-28 | $33.88 | $33.97 | $33.34 | $33.50 | $33.21 | 603,864 |
| 2022-03-25 | $33.67 | $33.95 | $33.47 | $33.95 | $33.66 | 702,396 |
| 2022-03-24 | $33.66 | $33.66 | $33.36 | $33.51 | $33.22 | 420,603 |
| 2022-03-23 | $33.49 | $33.49 | $33.22 | $33.36 | $33.07 | 413,858 |
| 2022-03-22 | $33.53 | $33.58 | $33.17 | $33.34 | $33.05 | 525,927 |
| 2022-03-21 | $33.26 | $33.39 | $33.05 | $33.28 | $32.99 | 318,353 |
| 2022-03-18 | $32.91 | $33.01 | $32.64 | $33.00 | $32.71 | 485,000 |
| 2022-03-17 | $32.33 | $32.90 | $32.33 | $32.86 | $32.58 | 358,358 |
| 2022-03-16 | $32.26 | $32.33 | $31.71 | $32.20 | $31.92 | 201,532 |
| 2022-03-15 | $31.66 | $31.86 | $31.16 | $31.80 | $31.52 | 227,138 |
| 2022-03-14 | $32.42 | $32.42 | $31.46 | $31.66 | $31.39 | 411,812 |
| 2022-03-11 | $32.71 | $32.71 | $32.20 | $32.23 | $31.95 | 247,458 |
| 2022-03-10 | $32.00 | $32.57 | $31.95 | $32.57 | $32.29 | 372,433 |
| 2022-03-09 | $31.71 | $32.27 | $31.51 | $32.14 | $31.86 | 419,703 |
| 2022-03-08 | $32.66 | $32.66 | $31.78 | $31.78 | $31.51 | 400,482 |
| 2022-03-07 | $32.65 | $33.00 | $32.29 | $32.45 | $32.17 | 598,040 |
| 2022-03-04 | $32.18 | $32.70 | $32.02 | $32.70 | $32.42 | 635,912 |
| 2022-03-03 | $32.37 | $32.37 | $32.00 | $32.30 | $32.02 | 1,856,687 |
| 2022-03-02 | $31.98 | $32.35 | $31.93 | $32.22 | $31.94 | 348,965 |
| 2022-03-01 | $31.74 | $32.05 | $31.49 | $31.71 | $31.44 | 341,015 |
| 2022-02-28 | $31.15 | $31.68 | $31.09 | $31.65 | $31.38 | 3,708,321 |
| 2022-02-25 | $30.83 | $31.26 | $30.61 | $31.21 | $30.94 | 179,607 |
| 2022-02-24 | $30.31 | $30.76 | $29.91 | $30.71 | $30.44 | 281,291 |
| 2022-02-23 | $30.55 | $30.74 | $30.29 | $30.29 | $30.03 | 348,966 |
| 2022-02-22 | $30.63 | $30.93 | $30.20 | $30.38 | $30.12 | 207,566 |
| 2022-02-18 | $30.75 | $30.97 | $30.52 | $30.60 | $30.34 | 206,470 |
| 2022-02-17 | $31.33 | $31.33 | $30.82 | $30.85 | $30.58 | 194,601 |
| 2022-02-16 | $31.21 | $31.36 | $31.01 | $31.18 | $30.91 | 171,036 |
| 2022-02-15 | $31.20 | $31.22 | $30.91 | $31.10 | $30.83 | 259,570 |
| 2022-02-14 | $31.32 | $31.39 | $30.97 | $31.12 | $30.85 | 243,108 |
| 2022-02-11 | $31.40 | $31.60 | $31.19 | $31.32 | $31.05 | 265,604 |
| 2022-02-10 | $31.30 | $31.88 | $31.12 | $31.30 | $31.03 | 486,483 |
| 2022-02-09 | $31.30 | $31.69 | $31.30 | $31.58 | $31.31 | 423,892 |
| 2022-02-08 | $31.04 | $31.26 | $30.83 | $31.18 | $30.91 | 135,432 |
| 2022-02-07 | $30.93 | $31.29 | $30.75 | $31.13 | $30.86 | 190,405 |
| 2022-02-04 | $30.91 | $31.08 | $30.73 | $30.93 | $30.66 | 83,786 |
| 2022-02-03 | $31.02 | $31.05 | $30.76 | $30.88 | $30.61 | 123,242 |
| 2022-02-02 | $30.82 | $31.23 | $30.82 | $31.15 | $30.88 | 202,964 |
| 2022-02-01 | $30.43 | $30.93 | $30.24 | $30.90 | $30.63 | 105,405 |
| 2022-01-31 | $29.88 | $30.50 | $29.84 | $30.49 | $30.23 | 121,067 |
| 2022-01-28 | $29.59 | $29.92 | $29.34 | $29.92 | $29.66 | 204,116 |
| 2022-01-27 | $29.70 | $30.12 | $29.43 | $29.55 | $29.29 | 204,755 |
| 2022-01-26 | $30.14 | $30.41 | $29.56 | $29.75 | $29.49 | 246,667 |
| 2022-01-25 | $29.53 | $30.11 | $29.22 | $29.95 | $29.69 | 147,894 |
| 2022-01-24 | $29.72 | $29.98 | $28.91 | $29.98 | $29.72 | 338,472 |
| 2022-01-21 | $30.55 | $30.55 | $29.85 | $29.96 | $29.70 | 283,077 |
| 2022-01-20 | $31.00 | $31.19 | $30.50 | $30.51 | $30.25 | 307,749 |
| 2022-01-19 | $30.99 | $31.18 | $30.82 | $30.91 | $30.64 | 152,281 |
| 2022-01-18 | $31.00 | $31.00 | $30.61 | $30.72 | $30.45 | 179,997 |
| 2022-01-14 | $31.17 | $31.19 | $30.67 | $31.05 | $30.78 | 217,309 |
| 2022-01-13 | $31.68 | $31.68 | $31.11 | $31.18 | $30.91 | 291,185 |
| 2022-01-12 | $31.20 | $31.55 | $31.20 | $31.54 | $31.27 | 191,911 |
| 2022-01-11 | $30.52 | $31.17 | $30.52 | $31.17 | $30.90 | 173,781 |
| 2022-01-10 | $30.44 | $30.58 | $30.10 | $30.58 | $30.32 | 198,791 |
| 2022-01-07 | $30.65 | $30.72 | $30.42 | $30.58 | $30.32 | 192,750 |
| 2022-01-06 | $30.58 | $30.80 | $30.42 | $30.67 | $30.40 | 119,594 |
| 2022-01-05 | $31.20 | $31.40 | $30.63 | $30.65 | $30.38 | 190,439 |
| 2022-01-04 | $31.05 | $31.30 | $31.02 | $31.25 | $30.98 | 142,550 |
| 2022-01-03 | $31.29 | $31.29 | $30.96 | $31.11 | $30.84 | 215,587 |
| 2021-12-31 | $31.11 | $31.30 | $31.11 | $31.21 | $30.94 | 57,283 |
| 2021-12-30 | $31.14 | $31.24 | $31.09 | $31.14 | $30.87 | 301,322 |
| 2021-12-29 | $31.03 | $31.21 | $31.01 | $31.07 | $30.80 | 138,520 |
| 2021-12-28 | $31.29 | $31.29 | $31.01 | $31.05 | $30.78 | 136,383 |
| 2021-12-27 | $30.75 | $31.31 | $30.75 | $31.29 | $30.89 | 129,125 |
| 2021-12-23 | $30.55 | $30.75 | $30.53 | $30.75 | $30.36 | 98,173 |
| 2021-12-22 | $30.23 | $30.56 | $30.17 | $30.56 | $30.17 | 225,985 |
| 2021-12-21 | $29.88 | $30.23 | $29.88 | $30.23 | $29.85 | 146,628 |
| 2021-12-20 | $29.59 | $29.69 | $29.27 | $29.65 | $29.27 | 269,750 |
| 2021-12-17 | $30.24 | $30.32 | $29.93 | $29.97 | $29.59 | 316,627 |
| 2021-12-16 | $30.28 | $30.66 | $30.21 | $30.34 | $29.95 | 452,241 |
| 2021-12-15 | $29.98 | $30.10 | $29.55 | $30.04 | $29.66 | 271,665 |
| 2021-12-14 | $30.09 | $30.18 | $29.83 | $29.86 | $29.48 | 264,080 |
| 2021-12-13 | $30.29 | $30.36 | $30.14 | $30.21 | $29.83 | 156,020 |
| 2021-12-10 | $30.31 | $30.47 | $30.23 | $30.36 | $29.97 | 124,678 |
| 2021-12-09 | $30.39 | $30.55 | $30.22 | $30.26 | $29.88 | 118,898 |
| 2021-12-08 | $30.57 | $30.69 | $30.53 | $30.61 | $30.22 | 243,379 |
| 2021-12-07 | $30.06 | $30.65 | $30.06 | $30.57 | $30.18 | 218,116 |
| 2021-12-06 | $29.88 | $30.02 | $29.58 | $29.99 | $29.61 | 270,782 |
| 2021-12-03 | $29.87 | $30.00 | $29.32 | $29.55 | $29.17 | 248,880 |
| 2021-12-02 | $29.32 | $29.82 | $29.26 | $29.74 | $29.36 | 403,472 |
| 2021-12-01 | $30.10 | $30.31 | $29.28 | $29.30 | $28.93 | 840,187 |
| 2021-11-30 | $30.41 | $30.41 | $29.75 | $29.84 | $29.46 | 814,206 |
| 2021-11-29 | $30.72 | $30.78 | $30.31 | $30.55 | $30.16 | 825,950 |
| 2021-11-26 | $31.08 | $31.08 | $30.19 | $30.38 | $29.99 | 453,289 |
| 2021-11-24 | $31.09 | $31.33 | $31.01 | $31.28 | $30.88 | 241,423 |
| 2021-11-23 | $31.13 | $31.30 | $30.90 | $31.30 | $30.90 | 225,361 |
| 2021-11-22 | $31.12 | $31.34 | $31.00 | $31.03 | $30.64 | 306,223 |
| 2021-11-19 | $31.33 | $31.48 | $31.10 | $31.10 | $30.70 | 176,393 |
| 2021-11-18 | $31.69 | $31.70 | $31.36 | $31.54 | $31.14 | 228,557 |
| 2021-11-17 | $31.81 | $31.88 | $31.55 | $31.57 | $31.17 | 254,740 |
| 2021-11-16 | $31.85 | $31.99 | $31.80 | $31.88 | $31.47 | 240,454 |
| 2021-11-15 | $31.83 | $31.87 | $31.63 | $31.79 | $31.39 | 184,731 |
| 2021-11-12 | $31.85 | $31.85 | $31.65 | $31.79 | $31.39 | 215,154 |
| 2021-11-11 | $31.71 | $31.77 | $31.61 | $31.69 | $31.29 | 243,806 |
| 2021-11-10 | $32.07 | $32.07 | $31.50 | $31.55 | $31.15 | 415,060 |
| 2021-11-09 | $31.77 | $31.90 | $31.57 | $31.90 | $31.49 | 198,836 |
| 2021-11-08 | $31.70 | $31.77 | $31.65 | $31.73 | $31.33 | 192,113 |
| 2021-11-05 | $31.41 | $31.59 | $31.28 | $31.59 | $31.19 | 308,203 |
| 2021-11-04 | $31.38 | $31.59 | $31.13 | $31.23 | $30.83 | 495,181 |
| 2021-11-03 | $31.22 | $31.35 | $30.98 | $31.30 | $30.90 | 855,500 |
| 2021-11-02 | $31.53 | $31.53 | $31.23 | $31.31 | $30.91 | 356,849 |
| 2021-11-01 | $31.54 | $31.62 | $31.46 | $31.52 | $31.12 | 246,144 |
| 2021-10-29 | $31.45 | $31.46 | $31.26 | $31.41 | $31.01 | 290,205 |
| 2021-10-28 | $31.36 | $31.57 | $31.30 | $31.55 | $31.15 | 320,796 |
| 2021-10-27 | $31.78 | $31.78 | $31.30 | $31.32 | $30.92 | 315,102 |
| 2021-10-26 | $31.90 | $31.90 | $31.65 | $31.71 | $31.31 | 813,300 |
| 2021-10-25 | $31.71 | $31.87 | $31.63 | $31.77 | $31.37 | 352,679 |
| 2021-10-22 | $31.52 | $31.74 | $31.36 | $31.62 | $31.22 | 290,234 |
| 2021-10-21 | $31.57 | $31.57 | $31.30 | $31.42 | $31.02 | 708,483 |
| 2021-10-20 | $31.47 | $31.60 | $31.33 | $31.59 | $31.19 | 601,246 |
| 2021-10-19 | $31.49 | $31.49 | $31.32 | $31.40 | $31.00 | 590,196 |
| 2021-10-18 | $31.14 | $31.30 | $31.11 | $31.23 | $30.83 | 943,223 |
| 2021-10-15 | $31.17 | $31.23 | $31.06 | $31.13 | $30.73 | 386,447 |
| 2021-10-14 | $30.90 | $31.04 | $30.79 | $31.00 | $30.61 | 255,769 |
| 2021-10-13 | $30.61 | $30.62 | $30.33 | $30.58 | $30.19 | 434,877 |
| 2021-10-12 | $30.49 | $30.62 | $30.39 | $30.47 | $30.08 | 319,605 |
| 2021-10-11 | $30.49 | $30.60 | $30.31 | $30.34 | $29.95 | 671,386 |
| 2021-10-08 | $30.32 | $30.46 | $30.21 | $30.35 | $29.96 | 389,142 |
| 2021-10-07 | $29.90 | $30.27 | $29.84 | $30.20 | $29.82 | 249,456 |
| 2021-10-06 | $29.50 | $29.72 | $29.22 | $29.71 | $29.33 | 201,424 |
| 2021-10-05 | $29.46 | $29.67 | $29.31 | $29.62 | $29.24 | 212,266 |
| 2021-10-04 | $29.50 | $29.61 | $29.31 | $29.36 | $28.99 | 221,931 |
| 2021-10-01 | $29.33 | $29.50 | $29.07 | $29.43 | $29.06 | 261,333 |
| 2021-09-30 | $29.53 | $29.57 | $29.20 | $29.20 | $28.83 | 109,959 |
| 2021-09-29 | $29.49 | $29.54 | $29.32 | $29.41 | $29.04 | 132,303 |
| 2021-09-28 | $30.00 | $30.00 | $29.46 | $29.48 | $29.11 | 363,434 |
| 2021-09-27 | $29.97 | $30.20 | $29.89 | $30.14 | $29.70 | 122,249 |
| 2021-09-24 | $29.93 | $30.05 | $29.80 | $30.02 | $29.58 | 158,302 |
| 2021-09-23 | $29.87 | $30.15 | $29.87 | $30.03 | $29.59 | 400,041 |
| 2021-09-22 | $29.70 | $29.90 | $29.63 | $29.67 | $29.24 | 220,181 |
| 2021-09-21 | $29.55 | $29.62 | $29.30 | $29.46 | $29.03 | 157,408 |
| 2021-09-20 | $29.47 | $29.50 | $29.03 | $29.35 | $28.92 | 401,353 |
| 2021-09-17 | $29.87 | $29.99 | $29.68 | $29.83 | $29.39 | 703,812 |
| 2021-09-16 | $30.20 | $30.20 | $29.84 | $30.03 | $29.59 | 284,708 |
| 2021-09-15 | $29.81 | $30.25 | $29.81 | $30.21 | $29.77 | 155,799 |
| 2021-09-14 | $29.97 | $30.10 | $29.80 | $29.85 | $29.41 | 137,880 |
| 2021-09-13 | $30.12 | $30.14 | $29.90 | $30.01 | $29.57 | 141,245 |
| 2021-09-10 | $30.16 | $30.19 | $29.90 | $29.90 | $29.46 | 124,446 |
| 2021-09-09 | $30.03 | $30.17 | $29.98 | $30.06 | $29.62 | 143,531 |
| 2021-09-08 | $30.18 | $30.18 | $29.94 | $30.10 | $29.66 | 155,970 |
| 2021-09-07 | $30.51 | $30.53 | $30.15 | $30.15 | $29.71 | 152,834 |
| 2021-09-03 | $30.43 | $30.60 | $30.43 | $30.53 | $30.08 | 182,659 |
| 2021-09-02 | $30.28 | $30.58 | $30.28 | $30.52 | $30.07 | 296,445 |
| 2021-09-01 | $30.29 | $30.35 | $30.19 | $30.27 | $29.83 | 167,825 |
| 2021-08-31 | $30.36 | $30.38 | $30.21 | $30.27 | $29.83 | 128,248 |
| 2021-08-30 | $30.35 | $30.43 | $30.33 | $30.35 | $29.91 | 87,340 |
| 2021-08-27 | $29.98 | $30.40 | $29.86 | $30.36 | $29.92 | 384,345 |
| 2021-08-26 | $30.04 | $30.07 | $29.84 | $29.86 | $29.42 | 146,305 |
| 2021-08-25 | $29.90 | $30.12 | $29.81 | $29.98 | $29.54 | 142,530 |
| 2021-08-24 | $29.93 | $30.04 | $29.79 | $29.98 | $29.54 | 189,071 |
| 2021-08-23 | $29.53 | $29.83 | $29.35 | $29.80 | $29.36 | 372,725 |
| 2021-08-20 | $29.01 | $29.38 | $29.01 | $29.31 | $28.88 | 184,700 |
| 2021-08-19 | $29.28 | $29.28 | $28.97 | $29.10 | $28.67 | 329,094 |
| 2021-08-18 | $29.88 | $29.90 | $29.50 | $29.50 | $29.07 | 239,680 |
| 2021-08-17 | $29.99 | $29.99 | $29.63 | $29.83 | $29.39 | 212,610 |
| 2021-08-16 | $30.03 | $30.20 | $29.89 | $30.02 | $29.58 | 198,192 |
| 2021-08-13 | $30.46 | $30.50 | $30.22 | $30.27 | $29.83 | 309,781 |
| 2021-08-12 | $30.39 | $30.43 | $30.08 | $30.30 | $29.86 | 191,978 |
| 2021-08-11 | $30.19 | $30.37 | $30.19 | $30.33 | $29.89 | 135,955 |
| 2021-08-10 | $29.85 | $30.20 | $29.85 | $30.15 | $29.71 | 639,311 |
| 2021-08-09 | $29.90 | $29.98 | $29.80 | $29.85 | $29.41 | 339,768 |
| 2021-08-06 | $30.23 | $30.23 | $29.91 | $30.07 | $29.63 | 193,672 |
| 2021-08-05 | $30.12 | $30.22 | $30.00 | $30.11 | $29.67 | 97,153 |
| 2021-08-04 | $30.21 | $30.30 | $30.01 | $30.07 | $29.62 | 129,557 |
| 2021-08-03 | $30.10 | $30.28 | $30.00 | $30.23 | $29.79 | 138,237 |
| 2021-08-02 | $30.34 | $30.38 | $30.03 | $30.16 | $29.72 | 124,333 |
| 2021-07-30 | $30.27 | $30.38 | $30.11 | $30.24 | $29.80 | 342,888 |
| 2021-07-29 | $30.00 | $30.43 | $29.85 | $30.33 | $29.89 | 206,650 |
| 2021-07-28 | $29.76 | $29.94 | $29.59 | $29.89 | $29.45 | 122,112 |
| 2021-07-27 | $29.80 | $29.80 | $29.55 | $29.75 | $29.31 | 172,700 |
| 2021-07-26 | $29.71 | $29.90 | $29.70 | $29.81 | $29.37 | 222,435 |
| 2021-07-23 | $29.83 | $29.83 | $29.62 | $29.77 | $29.33 | 201,764 |
| 2021-07-22 | $29.70 | $29.76 | $29.46 | $29.71 | $29.27 | 153,196 |
| 2021-07-21 | $29.30 | $29.66 | $29.30 | $29.64 | $29.21 | 319,314 |
| 2021-07-20 | $28.61 | $29.24 | $28.60 | $29.17 | $28.74 | 247,657 |
| 2021-07-19 | $28.86 | $28.86 | $28.43 | $28.63 | $28.21 | 464,113 |
| 2021-07-16 | $29.62 | $29.66 | $29.10 | $29.13 | $28.70 | 393,676 |
| 2021-07-15 | $29.55 | $29.69 | $29.34 | $29.47 | $29.04 | 354,578 |
| 2021-07-14 | $30.07 | $30.07 | $29.65 | $29.69 | $29.26 | 232,491 |
| 2021-07-13 | $29.90 | $30.00 | $29.83 | $29.91 | $29.47 | 360,008 |
| 2021-07-12 | $29.88 | $30.11 | $29.83 | $30.05 | $29.61 | 139,190 |
| 2021-07-09 | $29.64 | $30.04 | $29.45 | $30.04 | $29.60 | 287,402 |
| 2021-07-08 | $29.43 | $29.67 | $29.33 | $29.54 | $29.11 | 566,064 |
| 2021-07-07 | $29.88 | $30.08 | $29.67 | $29.94 | $29.50 | 572,321 |
| 2021-07-06 | $30.33 | $30.40 | $29.72 | $29.95 | $29.51 | 337,926 |
| 2021-07-02 | $30.28 | $30.36 | $30.17 | $30.30 | $29.86 | 272,119 |
| 2021-07-01 | $30.11 | $30.32 | $30.08 | $30.29 | $29.85 | 137,876 |
| 2021-06-30 | $29.90 | $30.14 | $29.90 | $30.05 | $29.61 | 225,217 |
| 2021-06-29 | $30.01 | $30.10 | $29.89 | $29.95 | $29.51 | 286,971 |
| 2021-06-28 | $30.58 | $30.58 | $29.87 | $30.03 | $29.59 | 300,075 |
| 2021-06-25 | $30.46 | $30.53 | $30.32 | $30.47 | $29.96 | 422,079 |
| 2021-06-24 | $30.39 | $30.45 | $30.31 | $30.42 | $29.91 | 433,305 |
| 2021-06-23 | $30.30 | $30.51 | $30.24 | $30.30 | $29.79 | 289,032 |
| 2021-06-22 | $30.17 | $30.35 | $30.00 | $30.30 | $29.79 | 180,546 |
| 2021-06-21 | $29.66 | $30.25 | $29.62 | $30.23 | $29.73 | 302,962 |
| 2021-06-18 | $29.45 | $29.64 | $29.43 | $29.53 | $29.04 | 886,470 |
| 2021-06-17 | $30.19 | $30.22 | $29.47 | $29.70 | $29.20 | 708,971 |
| 2021-06-16 | $30.52 | $30.64 | $30.28 | $30.35 | $29.84 | 558,327 |
| 2021-06-15 | $30.33 | $30.50 | $30.25 | $30.50 | $29.99 | 420,860 |
| 2021-06-14 | $30.25 | $30.44 | $30.15 | $30.22 | $29.72 | 317,890 |
| 2021-06-11 | $30.33 | $30.46 | $30.15 | $30.27 | $29.77 | 531,780 |
| 2021-06-10 | $30.43 | $30.49 | $30.15 | $30.33 | $29.82 | 331,646 |
| 2021-06-09 | $30.28 | $30.30 | $30.12 | $30.23 | $29.73 | 283,602 |
| 2021-06-08 | $30.22 | $30.28 | $30.07 | $30.24 | $29.74 | 171,855 |
| 2021-06-07 | $30.39 | $30.42 | $30.15 | $30.15 | $29.65 | 218,345 |
| 2021-06-04 | $30.11 | $30.30 | $30.11 | $30.30 | $29.79 | 248,729 |
| 2021-06-03 | $30.13 | $30.13 | $29.72 | $30.04 | $29.54 | 522,325 |
| 2021-06-02 | $30.20 | $30.22 | $30.01 | $30.17 | $29.67 | 531,850 |
| 2021-06-01 | $30.02 | $30.23 | $30.00 | $30.16 | $29.66 | 293,070 |
| 2021-05-28 | $29.82 | $29.92 | $29.81 | $29.86 | $29.36 | 228,962 |
| 2021-05-27 | $29.80 | $29.83 | $29.68 | $29.80 | $29.30 | 198,976 |
| 2021-05-26 | $29.80 | $29.80 | $29.59 | $29.68 | $29.18 | 442,249 |
| 2021-05-25 | $29.96 | $29.96 | $29.62 | $29.68 | $29.18 | 212,685 |
| 2021-05-24 | $29.92 | $29.94 | $29.75 | $29.86 | $29.36 | 208,752 |
| 2021-05-21 | $29.87 | $29.97 | $29.60 | $29.73 | $29.23 | 662,014 |
| 2021-05-20 | $29.38 | $29.83 | $29.22 | $29.72 | $29.22 | 383,937 |
| 2021-05-19 | $29.44 | $29.52 | $29.05 | $29.43 | $28.94 | 449,202 |
| 2021-05-18 | $30.22 | $30.28 | $29.75 | $29.78 | $29.28 | 455,535 |
| 2021-05-17 | $30.04 | $30.12 | $29.86 | $30.10 | $29.60 | 624,600 |
| 2021-05-14 | $29.51 | $29.97 | $29.51 | $29.93 | $29.43 | 746,417 |
| 2021-05-13 | $29.45 | $29.63 | $29.00 | $29.39 | $28.90 | 555,616 |
| 2021-05-12 | $29.79 | $29.92 | $29.22 | $29.36 | $28.87 | 1,373,511 |
| 2021-05-11 | $29.84 | $29.93 | $29.40 | $29.75 | $29.25 | 775,786 |
| 2021-05-10 | $30.38 | $30.42 | $30.00 | $30.03 | $29.53 | 1,017,932 |
| 2021-05-07 | $29.70 | $30.17 | $29.65 | $30.16 | $29.66 | 578,542 |
| 2021-05-06 | $29.70 | $29.75 | $29.34 | $29.60 | $29.11 | 520,642 |
| 2021-05-05 | $29.54 | $29.60 | $29.42 | $29.50 | $29.01 | 471,361 |
| 2021-05-04 | $29.43 | $29.44 | $29.11 | $29.41 | $28.92 | 347,949 |
| 2021-05-03 | $29.22 | $29.46 | $29.10 | $29.44 | $28.95 | 622,617 |
| 2021-04-30 | $29.13 | $29.13 | $28.89 | $29.10 | $28.61 | 597,472 |
| 2021-04-29 | $29.56 | $29.61 | $29.04 | $29.17 | $28.68 | 420,878 |
| 2021-04-28 | $29.10 | $29.37 | $29.04 | $29.32 | $28.83 | 436,551 |
| 2021-04-27 | $29.06 | $29.24 | $28.90 | $29.08 | $28.59 | 555,440 |
| 2021-04-26 | $28.82 | $28.97 | $28.71 | $28.96 | $28.48 | 644,310 |
| 2021-04-23 | $28.64 | $28.77 | $28.52 | $28.69 | $28.21 | 702,614 |
| 2021-04-22 | $28.58 | $28.70 | $28.40 | $28.49 | $28.01 | 262,314 |
| 2021-04-21 | $28.41 | $28.58 | $28.19 | $28.54 | $28.06 | 545,875 |
| 2021-04-20 | $28.68 | $28.69 | $28.21 | $28.31 | $27.84 | 521,972 |
| 2021-04-19 | $28.88 | $28.99 | $28.65 | $28.65 | $28.17 | 377,973 |
| 2021-04-16 | $28.97 | $29.03 | $28.73 | $28.86 | $28.38 | 278,381 |
| 2021-04-15 | $28.79 | $28.85 | $28.64 | $28.76 | $28.28 | 473,859 |
| 2021-04-14 | $28.36 | $28.75 | $28.36 | $28.60 | $28.12 | 511,115 |
| 2021-04-13 | $28.45 | $28.60 | $28.26 | $28.30 | $27.83 | 1,139,979 |
| 2021-04-12 | $28.31 | $28.41 | $28.12 | $28.24 | $27.77 | 1,194,067 |
| 2021-04-09 | $28.09 | $28.23 | $27.91 | $28.23 | $27.76 | 85,953 |
| 2021-04-08 | $27.84 | $28.05 | $27.75 | $28.02 | $27.55 | 362,511 |
| 2021-04-07 | $27.90 | $27.90 | $27.65 | $27.73 | $27.27 | 130,141 |
| 2021-04-06 | $27.77 | $28.02 | $27.73 | $27.81 | $27.35 | 182,897 |
| 2021-04-05 | $27.92 | $27.97 | $27.61 | $27.69 | $27.23 | 198,276 |
| 2021-04-01 | $27.35 | $27.69 | $27.25 | $27.68 | $27.22 | 318,572 |
| 2021-03-31 | $27.00 | $27.27 | $26.78 | $27.11 | $26.66 | 241,528 |
| 2021-03-30 | $26.82 | $26.91 | $26.64 | $26.77 | $26.32 | 103,265 |
| 2021-03-29 | $27.11 | $27.17 | $26.69 | $26.85 | $26.40 | 139,249 |
| 2021-03-26 | $26.94 | $27.30 | $26.85 | $27.30 | $26.81 | 144,890 |
| 2021-03-25 | $26.58 | $26.74 | $26.21 | $26.73 | $26.25 | 93,760 |
| 2021-03-24 | $26.83 | $26.91 | $26.58 | $26.60 | $26.12 | 199,391 |
| 2021-03-23 | $27.01 | $27.01 | $26.48 | $26.56 | $26.08 | 423,801 |
| 2021-03-22 | $27.40 | $27.53 | $27.12 | $27.16 | $26.67 | 119,250 |
| 2021-03-19 | $27.45 | $27.50 | $26.91 | $27.40 | $26.91 | 97,896 |
| 2021-03-18 | $27.98 | $27.98 | $27.09 | $27.12 | $26.63 | 259,359 |
| 2021-03-17 | $27.50 | $27.85 | $27.41 | $27.83 | $27.33 | 160,589 |
| 2021-03-16 | $27.78 | $27.87 | $27.53 | $27.66 | $27.16 | 139,239 |
| 2021-03-15 | $27.43 | $27.73 | $27.30 | $27.69 | $27.19 | 102,037 |
| 2021-03-12 | $27.30 | $27.45 | $27.07 | $27.36 | $26.87 | 142,580 |
| 2021-03-11 | $26.95 | $27.31 | $26.92 | $27.25 | $26.76 | 109,624 |
| 2021-03-10 | $26.51 | $26.85 | $26.42 | $26.73 | $26.25 | 96,883 |
| 2021-03-09 | $26.40 | $26.53 | $26.25 | $26.35 | $25.87 | 124,598 |
| 2021-03-08 | $26.10 | $26.25 | $25.95 | $26.07 | $25.60 | 166,244 |
| 2021-03-05 | $25.55 | $26.00 | $25.30 | $25.92 | $25.45 | 90,683 |
| 2021-03-04 | $25.81 | $25.94 | $25.06 | $25.32 | $24.86 | 83,170 |
| 2021-03-03 | $25.70 | $25.95 | $25.52 | $25.64 | $25.18 | 151,594 |
| 2021-03-02 | $25.95 | $25.97 | $25.66 | $25.70 | $25.24 | 123,052 |
| 2021-03-01 | $26.00 | $26.09 | $25.85 | $25.89 | $25.42 | 151,805 |
| 2021-02-26 | $26.21 | $26.21 | $25.28 | $25.66 | $25.20 | 200,323 |
| 2021-02-25 | $26.78 | $26.80 | $26.13 | $26.20 | $25.73 | 227,794 |
| 2021-02-24 | $26.35 | $26.65 | $26.23 | $26.57 | $26.09 | 118,433 |
| 2021-02-23 | $26.59 | $26.60 | $25.92 | $26.30 | $25.83 | 255,717 |
| 2021-02-22 | $26.64 | $26.70 | $26.25 | $26.45 | $25.97 | 476,537 |
| 2021-02-19 | $26.10 | $26.29 | $26.10 | $26.20 | $25.73 | 256,737 |
| 2021-02-18 | $26.44 | $26.51 | $25.90 | $26.13 | $25.66 | 120,638 |
| 2021-02-17 | $26.54 | $26.99 | $26.21 | $26.36 | $25.88 | 250,728 |
| 2021-02-16 | $26.75 | $26.80 | $26.52 | $26.52 | $26.04 | 56,206 |
| 2021-02-12 | $26.04 | $26.50 | $25.97 | $26.41 | $25.93 | 49,456 |
| 2021-02-11 | $26.24 | $26.24 | $25.82 | $26.00 | $25.53 | 31,858 |
| 2021-02-10 | $26.04 | $26.20 | $25.85 | $25.95 | $25.48 | 362,989 |
| 2021-02-09 | $25.95 | $25.95 | $25.77 | $25.83 | $25.36 | 34,381 |
| 2021-02-08 | $25.69 | $25.99 | $25.58 | $25.88 | $25.41 | 91,639 |
| 2021-02-05 | $25.30 | $25.47 | $25.29 | $25.45 | $24.99 | 35,997 |
| 2021-02-04 | $25.17 | $25.34 | $25.04 | $25.27 | $24.81 | 41,679 |
| 2021-02-03 | $24.95 | $25.15 | $24.94 | $25.13 | $24.68 | 42,908 |
| 2021-02-02 | $24.94 | $25.03 | $24.85 | $24.95 | $24.50 | 11,528 |
| 2021-02-01 | $24.41 | $24.80 | $24.37 | $24.69 | $24.24 | 17,223 |
| 2021-01-29 | $25.22 | $25.22 | $24.07 | $24.24 | $23.81 | 34,320 |
| 2021-01-28 | $24.50 | $24.85 | $24.31 | $24.65 | $24.21 | 20,243 |
| 2021-01-27 | $24.70 | $24.70 | $24.18 | $24.23 | $23.79 | 19,758 |
| 2021-01-26 | $24.90 | $25.07 | $24.89 | $24.92 | $24.47 | 25,425 |
| 2021-01-25 | $25.01 | $25.06 | $24.79 | $24.94 | $24.49 | 18,407 |
| 2021-01-22 | $25.08 | $25.12 | $24.74 | $24.98 | $24.53 | 21,037 |
| 2021-01-21 | $25.46 | $25.70 | $25.12 | $25.19 | $24.73 | 37,971 |
| 2021-01-20 | $25.24 | $27.23 | $25.20 | $25.38 | $24.92 | 49,916 |
| 2021-01-19 | $25.11 | $26.46 | $24.97 | $25.09 | $24.64 | 143,811 |
| 2021-01-15 | $25.08 | $25.16 | $24.75 | $24.83 | $24.38 | 89,591 |
| 2021-01-14 | $25.13 | $25.26 | $25.06 | $25.16 | $24.71 | 130,599 |
| 2021-01-13 | $25.30 | $25.44 | $25.03 | $25.03 | $24.58 | 210,201 |
| 2021-01-12 | $25.16 | $25.84 | $25.06 | $25.25 | $24.79 | 181,070 |
Horizon Kinetics Inflation Beneficiaries ETF (INFL) News Headlines
Recent Horizon Kinetics Inflation Beneficiaries ETF (INFL) News
Similar Companies to Horizon Kinetics Inflation Beneficiaries ETF (INFL) 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 | -- | -- | -- |