Subversive Metaverse ETF (PUNK) Exchange: BATS
Data as of May 9, 2025
$17.74 ($0.00) 0.00%
Subversive Metaverse ETF - Daily Information
Click for more stock information on Subversive Metaverse ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $17.74 |
| Previous Close | $17.74 |
| High | $17.74 |
| Low | $17.74 |
| Adjusted Open | $17.74 |
| Previous Adjusted Close | $17.74 |
| Adjusted High | $17.74 |
| Adjusted Low | $17.74 |
Invest in Subversive Metaverse ETF (PUNK)
Historical Stock Data for Subversive Metaverse ETF (PUNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2023-05-31 | $18.10 | $18.10 | $17.74 | $17.74 | $17.74 | 1,048 |
| 2023-05-30 | $18.08 | $18.38 | $18.08 | $18.15 | $18.15 | 1,401 |
| 2023-05-26 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 403 |
| 2023-05-25 | $18.30 | $18.33 | $18.10 | $18.10 | $18.10 | 250 |
| 2023-05-24 | $17.87 | $18.13 | $17.87 | $18.13 | $18.13 | 391 |
| 2023-05-23 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 24 |
| 2023-05-22 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 665 |
| 2023-05-19 | $18.53 | $18.53 | $18.52 | $18.52 | $18.52 | 147 |
| 2023-05-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 30 |
| 2023-05-17 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 11 |
| 2023-05-16 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 8 |
| 2023-05-15 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 7 |
| 2023-05-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 2 |
| 2023-05-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 79 |
| 2023-05-10 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 50 |
| 2023-05-09 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 1 |
| 2023-05-08 | $17.71 | $17.79 | $17.71 | $17.79 | $17.79 | 252 |
| 2023-05-05 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 2 |
| 2023-05-04 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 25 |
| 2023-05-03 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 4 |
| 2023-05-02 | $17.48 | $17.50 | $17.36 | $17.50 | $17.50 | 461 |
| 2023-05-01 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 14 |
| 2023-04-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 74 |
| 2023-04-27 | $17.55 | $17.72 | $17.55 | $17.72 | $17.72 | 247 |
| 2023-04-26 | $17.60 | $17.65 | $17.52 | $17.52 | $17.52 | 297 |
| 2023-04-25 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 25 |
| 2023-04-24 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 161 |
| 2023-04-21 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 37 |
| 2023-04-20 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 1 |
| 2023-04-19 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 110 |
| 2023-04-18 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 60 |
| 2023-04-17 | $18.06 | $18.16 | $18.06 | $18.16 | $18.16 | 207 |
| 2023-04-14 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 52 |
| 2023-04-13 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 37 |
| 2023-04-12 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 55 |
| 2023-04-11 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 27 |
| 2023-04-10 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 57 |
| 2023-04-06 | $18.00 | $18.09 | $18.00 | $18.09 | $18.09 | 143 |
| 2023-04-05 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 13 |
| 2023-04-04 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 2 |
| 2023-04-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 12 |
| 2023-03-31 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 42 |
| 2023-03-30 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 11 |
| 2023-03-29 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 61 |
| 2023-03-28 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 6 |
| 2023-03-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 51 |
| 2023-03-24 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 104 |
| 2023-03-23 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 14 |
| 2023-03-22 | $18.00 | $18.00 | $17.82 | $17.82 | $17.82 | 149 |
| 2023-03-21 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 4 |
| 2023-03-20 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 41 |
| 2023-03-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 22 |
| 2023-03-16 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 11 |
| 2023-03-15 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 29 |
| 2023-03-14 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 6 |
| 2023-03-13 | $17.11 | $17.11 | $17.01 | $17.01 | $17.01 | 242 |
| 2023-03-10 | $16.97 | $16.98 | $16.97 | $16.98 | $16.98 | 515 |
| 2023-03-09 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 8 |
| 2023-03-08 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 11 |
| 2023-03-07 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 5 |
| 2023-03-06 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 5 |
| 2023-03-03 | $17.45 | $17.54 | $17.42 | $17.54 | $17.54 | 901 |
| 2023-03-02 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 4 |
| 2023-03-01 | $17.32 | $17.34 | $17.32 | $17.32 | $17.32 | 402 |
| 2023-02-28 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 13 |
| 2023-02-27 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 34 |
| 2023-02-24 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 9 |
| 2023-02-23 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 77 |
| 2023-02-22 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 7 |
| 2023-02-21 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 20 |
| 2023-02-17 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 18 |
| 2023-02-16 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 46 |
| 2023-02-15 | $18.26 | $18.49 | $18.26 | $18.49 | $18.49 | 379 |
| 2023-02-14 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 59 |
| 2023-02-13 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 17 |
| 2023-02-10 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 40 |
| 2023-02-09 | $18.24 | $18.24 | $18.00 | $18.00 | $18.00 | 356 |
| 2023-02-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 92 |
| 2023-02-07 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 4 |
| 2023-02-06 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 88 |
| 2023-02-03 | $18.62 | $18.62 | $18.53 | $18.53 | $18.53 | 478 |
| 2023-02-02 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 84 |
| 2023-02-01 | $18.20 | $18.54 | $18.20 | $18.54 | $18.54 | 332 |
| 2023-01-31 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 40 |
| 2023-01-30 | $17.98 | $17.98 | $17.81 | $17.81 | $17.81 | 115 |
| 2023-01-27 | $17.89 | $18.21 | $17.89 | $18.21 | $18.21 | 109 |
| 2023-01-26 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 5 |
| 2023-01-25 | $17.50 | $17.91 | $17.50 | $17.91 | $17.91 | 399 |
| 2023-01-24 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 1 |
| 2023-01-23 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 26 |
| 2023-01-20 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 146 |
| 2023-01-19 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 7 |
| 2023-01-18 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 4 |
| 2023-01-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 48 |
| 2023-01-13 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 12 |
| 2023-01-12 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 53 |
| 2023-01-11 | $17.41 | $17.41 | $17.29 | $17.29 | $17.29 | 366 |
| 2023-01-10 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 3 |
| 2023-01-09 | $17.34 | $17.34 | $17.17 | $17.17 | $17.17 | 297 |
| 2023-01-06 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 18 |
| 2023-01-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 18 |
| 2023-01-04 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 7 |
| 2023-01-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 282 |
| 2022-12-30 | $16.59 | $16.72 | $16.59 | $16.72 | $16.72 | 232 |
| 2022-12-29 | $16.72 | $16.74 | $16.72 | $16.74 | $16.74 | 311 |
| 2022-12-28 | $16.44 | $16.44 | $16.37 | $16.37 | $16.37 | 114 |
| 2022-12-27 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 56 |
| 2022-12-23 | $16.72 | $16.75 | $16.72 | $16.75 | $16.75 | 140 |
| 2022-12-22 | $16.74 | $16.78 | $16.62 | $16.78 | $16.78 | 606 |
| 2022-12-21 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 13 |
| 2022-12-20 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 6 |
| 2022-12-19 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 7 |
| 2022-12-16 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 83 |
| 2022-12-15 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 3 |
| 2022-12-14 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 655 |
| 2022-12-13 | $18.45 | $18.45 | $18.20 | $18.20 | $18.20 | 655 |
| 2022-12-12 | $17.53 | $17.99 | $17.53 | $17.99 | $17.99 | 133 |
| 2022-12-09 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 37 |
| 2022-12-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 10 |
| 2022-12-07 | $17.56 | $17.58 | $17.56 | $17.58 | $17.58 | 115 |
| 2022-12-06 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 13 |
| 2022-12-05 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 19 |
| 2022-12-02 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 107 |
| 2022-12-01 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 34 |
| 2022-11-30 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 44 |
| 2022-11-29 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 10 |
| 2022-11-28 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 60 |
| 2022-11-25 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 16 |
| 2022-11-23 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 7 |
| 2022-11-22 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 4 |
| 2022-11-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 21 |
| 2022-11-18 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 4 |
| 2022-11-17 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 25 |
| 2022-11-16 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 87 |
| 2022-11-15 | $18.60 | $18.60 | $18.37 | $18.37 | $18.37 | 904 |
| 2022-11-14 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 134 |
| 2022-11-11 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 39 |
| 2022-11-10 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 119 |
| 2022-11-09 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 13 |
| 2022-11-08 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 91 |
| 2022-11-07 | $17.10 | $17.20 | $17.10 | $17.20 | $17.20 | 208 |
| 2022-11-04 | $17.16 | $17.16 | $17.06 | $17.06 | $17.06 | 373 |
| 2022-11-03 | $16.88 | $16.90 | $16.88 | $16.90 | $16.90 | 293 |
| 2022-11-02 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 37 |
| 2022-11-01 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 61 |
| 2022-10-31 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 92 |
| 2022-10-28 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 52 |
| 2022-10-27 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 153 |
| 2022-10-26 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 44 |
| 2022-10-25 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 28 |
| 2022-10-24 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 33 |
| 2022-10-21 | $17.62 | $17.73 | $17.62 | $17.73 | $17.73 | 679 |
| 2022-10-20 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 222 |
| 2022-10-19 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 19 |
| 2022-10-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 4 |
| 2022-10-17 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 80 |
| 2022-10-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 18 |
| 2022-10-13 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 77 |
| 2022-10-12 | $17.14 | $17.21 | $17.14 | $17.21 | $17.21 | 151 |
| 2022-10-11 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 17 |
| 2022-10-10 | $17.32 | $17.33 | $17.32 | $17.32 | $17.32 | 308 |
| 2022-10-07 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 39 |
| 2022-10-06 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 29 |
| 2022-10-05 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 164 |
| 2022-10-04 | $18.05 | $18.14 | $18.05 | $18.14 | $18.14 | 213 |
| 2022-10-03 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 7 |
| 2022-09-30 | $17.58 | $17.58 | $17.35 | $17.35 | $17.35 | 129 |
| 2022-09-29 | $17.52 | $17.54 | $17.52 | $17.54 | $17.54 | 124 |
| 2022-09-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 7 |
| 2022-09-27 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 18 |
| 2022-09-26 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 306 |
| 2022-09-23 | $17.30 | $17.57 | $17.30 | $17.57 | $17.57 | 373 |
| 2022-09-22 | $17.62 | $17.97 | $17.62 | $17.74 | $17.74 | 1,198 |
| 2022-09-21 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 6 |
| 2022-09-20 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 40 |
| 2022-09-19 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 44 |
| 2022-09-16 | $18.29 | $18.42 | $18.29 | $18.42 | $18.42 | 618 |
| 2022-09-15 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 13 |
| 2022-09-14 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 14 |
| 2022-09-13 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 99 |
| 2022-09-12 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 164 |
| 2022-09-09 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 46 |
| 2022-09-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 34 |
| 2022-09-07 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 95 |
| 2022-09-06 | $18.45 | $18.50 | $18.33 | $18.50 | $18.50 | 439 |
| 2022-09-02 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 36 |
| 2022-09-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 134 |
| 2022-08-31 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 31 |
| 2022-08-30 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 76 |
| 2022-08-29 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 16 |
| 2022-08-26 | $19.52 | $19.52 | $19.46 | $19.46 | $19.46 | 236 |
| 2022-08-25 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 182 |
| 2022-08-24 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 2 |
| 2022-08-23 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 71 |
| 2022-08-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 50 |
| 2022-08-19 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 21 |
| 2022-08-18 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 113 |
| 2022-08-17 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 59 |
| 2022-08-16 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 71 |
| 2022-08-15 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 51 |
| 2022-08-12 | $20.81 | $21.01 | $20.81 | $21.01 | $21.01 | 503 |
| 2022-08-11 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 218 |
| 2022-08-10 | $20.66 | $20.68 | $20.66 | $20.68 | $20.68 | 246 |
| 2022-08-09 | $20.11 | $20.11 | $20.01 | $20.01 | $20.01 | 374 |
| 2022-08-08 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 35 |
| 2022-08-05 | $20.62 | $20.64 | $20.53 | $20.64 | $20.64 | 1,193 |
| 2022-08-04 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 101 |
| 2022-08-03 | $20.22 | $20.43 | $20.22 | $20.43 | $20.43 | 136 |
| 2022-08-02 | $19.88 | $19.94 | $19.88 | $19.94 | $19.94 | 281 |
| 2022-08-01 | $19.75 | $19.90 | $19.75 | $19.84 | $19.84 | 637 |
| 2022-07-29 | $19.46 | $19.73 | $19.46 | $19.73 | $19.73 | 251 |
| 2022-07-28 | $19.56 | $19.60 | $19.56 | $19.60 | $19.60 | 254 |
| 2022-07-27 | $19.34 | $19.36 | $19.34 | $19.36 | $19.36 | 114 |
| 2022-07-26 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 48 |
| 2022-07-25 | $19.12 | $19.15 | $19.12 | $19.15 | $19.15 | 529 |
| 2022-07-22 | $19.33 | $19.33 | $19.24 | $19.24 | $19.24 | 299 |
| 2022-07-21 | $19.72 | $19.76 | $19.72 | $19.76 | $19.76 | 139 |
| 2022-07-20 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 8 |
| 2022-07-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 47 |
| 2022-07-18 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 203 |
| 2022-07-15 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 12 |
| 2022-07-14 | $17.91 | $18.03 | $17.91 | $18.03 | $18.03 | 124 |
| 2022-07-13 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 7 |
| 2022-07-12 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 52 |
| 2022-07-11 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 12 |
| 2022-07-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 23 |
| 2022-07-07 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 20 |
| 2022-07-06 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 48 |
| 2022-07-05 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 141 |
| 2022-07-01 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 103 |
| 2022-06-30 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 65 |
| 2022-06-29 | $18.03 | $18.16 | $18.03 | $18.16 | $18.16 | 263 |
| 2022-06-28 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 21 |
| 2022-06-27 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 82 |
| 2022-06-24 | $18.97 | $19.01 | $18.97 | $19.01 | $19.01 | 1,524 |
| 2022-06-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 7 |
| 2022-06-22 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 42 |
| 2022-06-21 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 64 |
| 2022-06-17 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 142 |
| 2022-06-16 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 81 |
| 2022-06-15 | $17.85 | $18.06 | $17.85 | $18.06 | $18.06 | 648 |
| 2022-06-14 | $17.61 | $17.62 | $17.61 | $17.62 | $17.62 | 280 |
| 2022-06-13 | $17.91 | $17.91 | $17.61 | $17.61 | $17.61 | 444 |
| 2022-06-10 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 53 |
| 2022-06-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 25 |
| 2022-06-08 | $19.71 | $19.73 | $19.71 | $19.73 | $19.73 | 259 |
| 2022-06-07 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 56 |
| 2022-06-06 | $19.71 | $19.74 | $19.71 | $19.74 | $19.74 | 494 |
| 2022-06-03 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 74 |
| 2022-06-02 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 55 |
| 2022-06-01 | $19.83 | $19.83 | $19.35 | $19.43 | $19.43 | 357 |
| 2022-05-31 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 238 |
| 2022-05-27 | $19.63 | $19.74 | $19.63 | $19.74 | $19.74 | 199 |
| 2022-05-26 | $18.97 | $19.01 | $18.87 | $19.01 | $19.01 | 425 |
| 2022-05-25 | $18.41 | $18.62 | $18.41 | $18.62 | $18.62 | 508 |
| 2022-05-24 | $18.37 | $18.37 | $17.91 | $18.28 | $18.28 | 1,102 |
| 2022-05-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 95 |
| 2022-05-20 | $19.17 | $19.17 | $18.67 | $18.67 | $18.67 | 277 |
| 2022-05-19 | $19.05 | $19.05 | $18.58 | $18.79 | $18.79 | 2,909 |
| 2022-05-18 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 115 |
| 2022-05-17 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 63 |
| 2022-05-16 | $19.09 | $19.09 | $18.95 | $18.95 | $18.95 | 162 |
| 2022-05-13 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 78 |
| 2022-05-12 | $18.10 | $18.21 | $18.10 | $18.21 | $18.21 | 204 |
| 2022-05-11 | $18.09 | $18.09 | $17.86 | $17.86 | $17.86 | 248 |
| 2022-05-10 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 186 |
| 2022-05-09 | $18.72 | $18.72 | $18.47 | $18.47 | $18.47 | 661 |
| 2022-05-06 | $20.00 | $20.00 | $19.81 | $19.81 | $19.81 | 914 |
| 2022-05-05 | $21.14 | $21.14 | $20.37 | $20.37 | $20.37 | 688 |
| 2022-05-04 | $21.72 | $21.75 | $20.66 | $21.75 | $21.75 | 2,159 |
| 2022-05-03 | $21.27 | $21.44 | $21.26 | $21.44 | $21.44 | 1,184 |
| 2022-05-02 | $20.76 | $21.21 | $20.76 | $21.21 | $21.21 | 2,283 |
| 2022-04-29 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 232 |
| 2022-04-28 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 55 |
| 2022-04-27 | $20.00 | $20.96 | $20.00 | $20.96 | $20.96 | 199 |
| 2022-04-26 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 116 |
| 2022-04-25 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 316 |
| 2022-04-22 | $21.71 | $21.71 | $21.65 | $21.65 | $21.65 | 222 |
| 2022-04-21 | $22.54 | $22.54 | $22.20 | $22.20 | $22.20 | 643 |
| 2022-04-20 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 150 |
| 2022-04-19 | $23.43 | $23.60 | $23.43 | $23.60 | $23.60 | 966 |
| 2022-04-18 | $23.00 | $23.04 | $22.80 | $23.04 | $23.04 | 575 |
| 2022-04-14 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 163 |
| 2022-04-13 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 109 |
| 2022-04-12 | $24.18 | $24.18 | $23.36 | $23.36 | $23.36 | 542 |
| 2022-04-11 | $23.66 | $23.66 | $23.51 | $23.51 | $23.51 | 663 |
| 2022-04-08 | $24.00 | $24.00 | $23.99 | $23.99 | $23.99 | 796 |
| 2022-04-07 | $24.01 | $24.31 | $24.01 | $24.31 | $24.31 | 259 |
| 2022-04-06 | $25.21 | $25.21 | $24.10 | $24.38 | $24.38 | 1,029 |
| 2022-04-05 | $26.31 | $26.31 | $25.33 | $25.33 | $25.33 | 1,349 |
| 2022-04-04 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 476 |
| 2022-04-01 | $25.70 | $25.70 | $25.51 | $25.51 | $25.51 | 286 |
| 2022-03-31 | $25.91 | $25.91 | $25.53 | $25.53 | $25.53 | 416 |
| 2022-03-30 | $26.90 | $26.90 | $26.18 | $26.18 | $26.18 | 664 |
| 2022-03-29 | $26.50 | $26.84 | $26.50 | $26.84 | $26.84 | 783 |
| 2022-03-28 | $25.85 | $26.06 | $25.85 | $26.06 | $26.06 | 747 |
| 2022-03-25 | $25.69 | $25.69 | $25.50 | $25.52 | $25.52 | 974 |
| 2022-03-24 | $25.10 | $25.88 | $25.10 | $25.88 | $25.88 | 1,181 |
| 2022-03-23 | $25.74 | $25.74 | $25.31 | $25.38 | $25.38 | 5,332 |
| 2022-03-22 | $24.93 | $25.76 | $24.93 | $25.72 | $25.72 | 3,244 |
| 2022-03-21 | $25.45 | $25.45 | $24.86 | $24.89 | $24.89 | 1,443 |
| 2022-03-18 | $24.50 | $25.43 | $24.50 | $25.43 | $25.43 | 894 |
| 2022-03-17 | $23.94 | $24.53 | $23.94 | $24.53 | $24.53 | 898 |
| 2022-03-16 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 353 |
| 2022-03-15 | $22.31 | $22.57 | $22.24 | $22.57 | $22.57 | 1,085 |
| 2022-03-14 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 292 |
| 2022-03-11 | $23.02 | $23.02 | $22.70 | $22.70 | $22.70 | 347 |
| 2022-03-10 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 381 |
| 2022-03-09 | $23.00 | $23.79 | $23.00 | $23.79 | $23.79 | 607 |
| 2022-03-08 | $22.71 | $23.21 | $22.71 | $22.99 | $22.99 | 1,320 |
| 2022-03-07 | $22.98 | $22.98 | $22.83 | $22.83 | $22.83 | 662 |
| 2022-03-04 | $23.71 | $23.73 | $23.70 | $23.73 | $23.73 | 1,058 |
| 2022-03-03 | $25.12 | $25.12 | $24.59 | $24.59 | $24.59 | 587 |
| 2022-03-02 | $25.19 | $25.60 | $25.19 | $25.55 | $25.55 | 2,537 |
| 2022-03-01 | $25.38 | $25.38 | $25.29 | $25.29 | $25.29 | 624 |
| 2022-02-28 | $24.87 | $25.65 | $24.87 | $25.65 | $25.65 | 525 |
| 2022-02-25 | $24.91 | $25.27 | $24.91 | $25.27 | $25.27 | 1,426 |
| 2022-02-24 | $22.57 | $24.84 | $22.57 | $24.84 | $24.84 | 2,625 |
| 2022-02-23 | $24.35 | $24.39 | $23.65 | $23.65 | $23.65 | 2,077 |
| 2022-02-22 | $25.00 | $25.00 | $24.34 | $24.35 | $24.35 | 4,300 |
| 2022-02-18 | $25.50 | $25.50 | $25.00 | $25.03 | $25.03 | 2,087 |
| 2022-02-17 | $26.41 | $26.41 | $25.69 | $25.69 | $25.69 | 860 |
| 2022-02-16 | $26.44 | $26.60 | $26.41 | $26.60 | $26.60 | 1,162 |
| 2022-02-15 | $27.37 | $27.37 | $26.86 | $27.17 | $27.17 | 2,447 |
| 2022-02-14 | $26.18 | $26.18 | $26.08 | $26.08 | $26.08 | 1,016 |
| 2022-02-11 | $27.38 | $27.38 | $26.12 | $26.12 | $26.12 | 4,242 |
| 2022-02-10 | $27.23 | $28.07 | $27.16 | $27.16 | $27.16 | 4,346 |
| 2022-02-09 | $27.08 | $27.62 | $27.04 | $27.62 | $27.62 | 2,404 |
| 2022-02-08 | $26.16 | $26.70 | $26.16 | $26.70 | $26.70 | 4,300 |
| 2022-02-07 | $26.58 | $26.76 | $26.27 | $26.27 | $26.27 | 2,613 |
| 2022-02-04 | $25.51 | $27.35 | $25.51 | $26.28 | $26.28 | 6,284 |
| 2022-02-03 | $25.96 | $26.14 | $25.27 | $25.30 | $25.30 | 4,487 |
| 2022-02-02 | $28.29 | $28.50 | $26.24 | $26.45 | $26.45 | 7,454 |
| 2022-02-01 | $27.58 | $27.58 | $26.35 | $26.94 | $26.94 | 3,297 |
| 2022-01-31 | $27.08 | $28.06 | $25.45 | $26.48 | $26.48 | 5,491 |
| 2022-01-28 | $24.75 | $24.98 | $23.97 | $24.98 | $24.98 | 3,593 |
| 2022-01-27 | $25.15 | $25.24 | $24.30 | $24.30 | $24.30 | 1,846 |