Rareview Systematic Equity ETF (RSEE) Exchange: BATS
Data as of May 9, 2025
$28.71 ($-0.34) -1.15%
Rareview Systematic Equity ETF - Daily Information
Click for more stock information on Rareview Systematic Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.85 |
| Previous Close | $28.71 |
| High | $28.85 |
| Low | $28.68 |
| Adjusted Open | $28.85 |
| Previous Adjusted Close | $28.71 |
| Adjusted High | $28.85 |
| Adjusted Low | $28.68 |
About Rareview Systematic Equity ETF (RSEE)
Rareview Systematic Equity ETF
Invest in Rareview Systematic Equity ETF (RSEE)
Historical Stock Data for Rareview Systematic Equity ETF (RSEE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | $28.85 | $28.85 | $28.68 | $28.71 | $28.71 | 3,601 |
| 2025-03-17 | $28.90 | $29.15 | $28.80 | $29.05 | $29.05 | 9,496 |
| 2025-03-14 | $28.33 | $28.72 | $28.31 | $28.72 | $28.72 | 29,902 |
| 2025-03-13 | $28.28 | $28.28 | $27.85 | $27.85 | $27.85 | 26,883 |
| 2025-03-12 | $28.47 | $28.47 | $28.11 | $28.31 | $28.31 | 5,449 |
| 2025-03-11 | $28.38 | $28.38 | $27.97 | $28.13 | $28.13 | 28,211 |
| 2025-03-10 | $28.29 | $28.50 | $28.09 | $28.22 | $28.22 | 18,860 |
| 2025-03-07 | $28.60 | $28.83 | $28.36 | $28.83 | $28.83 | 782 |
| 2025-03-06 | $28.61 | $28.65 | $28.55 | $28.56 | $28.56 | 2,715 |
| 2025-03-05 | $28.74 | $29.11 | $28.74 | $29.11 | $29.11 | 2,772 |
| 2025-03-04 | $28.32 | $28.94 | $28.27 | $28.53 | $28.53 | 9,038 |
| 2025-03-03 | $29.37 | $29.37 | $28.35 | $28.50 | $28.50 | 21,421 |
| 2025-02-28 | $28.56 | $28.92 | $28.44 | $28.92 | $28.92 | 10,482 |
| 2025-02-27 | $29.21 | $29.21 | $28.67 | $28.67 | $28.67 | 4,055 |
| 2025-02-26 | $29.23 | $29.64 | $29.02 | $29.29 | $29.29 | 11,322 |
| 2025-02-25 | $29.05 | $29.33 | $29.05 | $29.26 | $29.26 | 5,767 |
| 2025-02-24 | $29.44 | $29.62 | $29.33 | $29.33 | $29.33 | 14,733 |
| 2025-02-21 | $30.18 | $30.24 | $29.58 | $29.58 | $29.58 | 5,210 |
| 2025-02-20 | $30.27 | $30.27 | $30.00 | $30.18 | $30.18 | 1,807 |
| 2025-02-19 | $29.97 | $30.26 | $29.72 | $30.22 | $30.22 | 30,501 |
| 2025-02-18 | $30.13 | $30.26 | $30.13 | $30.26 | $30.26 | 4,365 |
| 2025-02-14 | $30.16 | $30.23 | $30.16 | $30.17 | $30.17 | 2,324 |
| 2025-02-13 | $29.71 | $30.10 | $29.71 | $30.10 | $30.10 | 1,086 |
| 2025-02-12 | $29.55 | $29.65 | $29.55 | $29.65 | $29.65 | 952 |
| 2025-02-11 | $29.62 | $29.66 | $29.57 | $29.66 | $29.66 | 4,721 |
| 2025-02-10 | $29.60 | $29.72 | $29.60 | $29.68 | $29.68 | 3,611 |
| 2025-02-07 | $29.79 | $29.79 | $29.36 | $29.38 | $29.38 | 5,793 |
| 2025-02-06 | $29.67 | $29.73 | $29.57 | $29.73 | $29.73 | 6,889 |
| 2025-02-05 | $29.41 | $29.60 | $29.35 | $29.60 | $29.60 | 2,721 |
| 2025-02-04 | $29.13 | $29.41 | $29.13 | $29.41 | $29.41 | 4,127 |
| 2025-02-03 | $28.70 | $29.13 | $28.70 | $29.01 | $29.01 | 13,743 |
| 2025-01-31 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 190 |
| 2025-01-30 | $29.69 | $29.69 | $29.51 | $29.63 | $29.63 | 5,382 |
| 2025-01-29 | $29.22 | $29.35 | $29.22 | $29.24 | $29.24 | 7,599 |
| 2025-01-28 | $29.41 | $29.42 | $29.37 | $29.37 | $29.37 | 1,206 |
| 2025-01-27 | $29.08 | $29.15 | $29.00 | $29.09 | $29.09 | 8,353 |
| 2025-01-24 | $29.75 | $29.80 | $29.63 | $29.66 | $29.66 | 5,825 |
| 2025-01-23 | $29.51 | $29.67 | $29.48 | $29.67 | $29.67 | 5,147 |
| 2025-01-22 | $29.55 | $29.59 | $29.51 | $29.51 | $29.51 | 1,033 |
| 2025-01-21 | $29.18 | $29.39 | $29.15 | $29.37 | $29.37 | 45,913 |
| 2025-01-17 | $28.91 | $29.02 | $28.91 | $28.94 | $28.94 | 1,861 |
| 2025-01-16 | $28.77 | $28.78 | $28.66 | $28.69 | $28.69 | 6,349 |
| 2025-01-15 | $28.75 | $28.76 | $28.56 | $28.71 | $28.71 | 12,502 |
| 2025-01-14 | $28.04 | $28.18 | $27.98 | $28.10 | $28.10 | 2,046 |
| 2025-01-13 | $27.97 | $28.03 | $27.97 | $28.03 | $28.03 | 567 |
| 2025-01-10 | $28.33 | $28.33 | $28.03 | $28.10 | $28.10 | 20,751 |
| 2025-01-08 | $28.51 | $28.72 | $28.50 | $28.72 | $28.72 | 29,405 |
| 2025-01-07 | $29.26 | $29.26 | $28.65 | $28.76 | $28.76 | 7,062 |
| 2025-01-06 | $29.20 | $29.29 | $29.08 | $29.08 | $29.08 | 6,025 |
| 2025-01-03 | $28.61 | $29.09 | $28.61 | $28.84 | $28.84 | 16,724 |
| 2025-01-02 | $28.70 | $28.70 | $28.33 | $28.40 | $28.40 | 16,425 |
| 2024-12-31 | $28.77 | $28.77 | $28.48 | $28.49 | $28.49 | 7,069 |
| 2024-12-30 | $28.58 | $28.83 | $28.58 | $28.70 | $28.70 | 18,243 |
| 2024-12-27 | $29.03 | $29.03 | $28.91 | $29.01 | $29.01 | 23,924 |
| 2024-12-26 | $29.26 | $29.42 | $29.26 | $29.40 | $29.40 | 48,708 |
| 2024-12-24 | $29.19 | $29.27 | $29.19 | $29.25 | $29.25 | 11,973 |
| 2024-12-23 | $28.86 | $29.03 | $28.73 | $29.03 | $29.03 | 1,438 |
| 2024-12-20 | $28.47 | $29.08 | $28.47 | $28.78 | $28.78 | 6,998 |
| 2024-12-19 | $28.73 | $28.73 | $28.56 | $28.64 | $28.64 | 13,306 |
| 2024-12-18 | $29.85 | $29.88 | $28.70 | $28.70 | $28.70 | 45,139 |
| 2024-12-17 | $29.68 | $29.87 | $29.68 | $29.83 | $29.83 | 4,931 |
| 2024-12-16 | $32.28 | $32.49 | $32.25 | $32.40 | $30.00 | 42,809 |
| 2024-12-13 | $32.19 | $32.27 | $32.19 | $32.27 | $29.88 | 5,324 |
| 2024-12-12 | $32.38 | $32.39 | $32.21 | $32.21 | $32.21 | 4,505 |
| 2024-12-11 | $32.45 | $32.58 | $32.45 | $32.50 | $32.50 | 1,909 |
| 2024-12-10 | $32.27 | $32.27 | $32.12 | $32.12 | $32.12 | 1,041 |
| 2024-12-09 | $32.66 | $32.75 | $32.41 | $32.41 | $32.41 | 11,643 |
| 2024-12-06 | $32.53 | $32.57 | $32.48 | $32.53 | $32.53 | 15,688 |
| 2024-12-05 | $32.68 | $32.68 | $32.42 | $32.43 | $32.43 | 7,015 |
| 2024-12-04 | $32.39 | $32.43 | $32.39 | $32.43 | $32.43 | 382 |
| 2024-12-03 | $32.17 | $32.24 | $32.12 | $32.24 | $32.24 | 22,998 |
| 2024-12-02 | $32.01 | $32.17 | $32.01 | $32.17 | $32.17 | 5,616 |
| 2024-11-29 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 5 |
| 2024-11-27 | $31.73 | $31.73 | $31.63 | $31.66 | $31.66 | 507 |
| 2024-11-26 | $31.76 | $31.76 | $31.71 | $31.73 | $31.73 | 878 |
| 2024-11-25 | $31.82 | $31.82 | $31.71 | $31.72 | $31.72 | 5,771 |
| 2024-11-22 | $31.50 | $31.55 | $31.50 | $31.55 | $31.55 | 464 |
| 2024-11-21 | $31.18 | $31.41 | $31.18 | $31.38 | $31.38 | 3,245 |
| 2024-11-20 | $30.96 | $31.18 | $30.95 | $31.18 | $31.18 | 670 |
| 2024-11-19 | $30.90 | $31.26 | $30.90 | $31.23 | $31.23 | 13,443 |
| 2024-11-18 | $31.12 | $31.12 | $31.05 | $31.09 | $31.09 | 646 |
| 2024-11-15 | $31.21 | $31.21 | $30.80 | $30.89 | $30.89 | 4,753 |
| 2024-11-14 | $31.58 | $31.59 | $31.36 | $31.36 | $31.36 | 3,705 |
| 2024-11-13 | $31.69 | $31.70 | $31.57 | $31.57 | $31.57 | 14,509 |
| 2024-11-12 | $31.90 | $31.98 | $31.71 | $31.71 | $31.71 | 21,593 |
| 2024-11-11 | $32.08 | $32.17 | $32.00 | $32.12 | $32.12 | 12,197 |
| 2024-11-08 | $32.02 | $32.10 | $31.98 | $32.07 | $32.07 | 17,496 |
| 2024-11-07 | $32.14 | $32.23 | $32.08 | $32.21 | $32.21 | 9,463 |
| 2024-11-06 | $31.48 | $31.70 | $31.48 | $31.69 | $31.69 | 9,398 |
| 2024-11-05 | $30.87 | $31.06 | $30.87 | $31.06 | $31.06 | 590 |
| 2024-11-04 | $30.59 | $30.64 | $30.55 | $30.57 | $30.57 | 4,764 |
| 2024-11-01 | $30.76 | $30.76 | $30.62 | $30.65 | $30.65 | 6,995 |
| 2024-10-31 | $30.62 | $30.62 | $30.49 | $30.49 | $30.49 | 4,525 |
| 2024-10-30 | $31.30 | $31.30 | $31.09 | $31.09 | $31.09 | 1,736 |
| 2024-10-29 | $31.12 | $31.39 | $31.12 | $31.32 | $31.32 | 18,075 |
| 2024-10-28 | $31.33 | $31.33 | $31.31 | $31.31 | $31.31 | 752 |
| 2024-10-25 | $31.41 | $31.41 | $31.08 | $31.08 | $31.08 | 9,353 |
| 2024-10-24 | $31.00 | $31.13 | $31.00 | $31.03 | $31.03 | 5,137 |
| 2024-10-23 | $30.93 | $30.96 | $30.61 | $30.62 | $30.62 | 7,810 |
| 2024-10-22 | $31.43 | $31.43 | $31.37 | $31.37 | $31.37 | 1,551 |
| 2024-10-21 | $31.57 | $31.57 | $31.36 | $31.43 | $31.43 | 3,271 |
| 2024-10-18 | $31.68 | $31.72 | $31.63 | $31.68 | $31.68 | 17,204 |
| 2024-10-17 | $31.55 | $31.61 | $31.50 | $31.50 | $31.50 | 1,509 |
| 2024-10-16 | $31.37 | $31.49 | $31.37 | $31.49 | $31.49 | 3,317 |
| 2024-10-15 | $31.25 | $31.35 | $31.25 | $31.32 | $31.32 | 5,428 |
| 2024-10-14 | $31.64 | $31.78 | $31.64 | $31.78 | $31.78 | 636 |
| 2024-10-11 | $31.38 | $31.57 | $31.38 | $31.53 | $31.53 | 4,226 |
| 2024-10-10 | $31.21 | $31.33 | $31.21 | $31.29 | $31.29 | 1,196 |
| 2024-10-09 | $31.11 | $31.41 | $31.11 | $31.41 | $31.41 | 4,096 |
| 2024-10-08 | $31.19 | $31.26 | $31.19 | $31.25 | $31.25 | 814 |
| 2024-10-07 | $31.35 | $31.35 | $31.09 | $31.09 | $31.09 | 614 |
| 2024-10-04 | $31.31 | $31.39 | $31.12 | $31.39 | $31.39 | 5,450 |
| 2024-10-03 | $31.10 | $31.12 | $30.87 | $30.97 | $30.97 | 2,717 |
| 2024-10-02 | $31.29 | $31.29 | $31.15 | $31.20 | $31.20 | 4,966 |
| 2024-10-01 | $31.27 | $31.30 | $30.91 | $31.13 | $31.13 | 3,625 |
| 2024-09-30 | $31.44 | $31.48 | $31.30 | $31.48 | $31.48 | 1,171 |
| 2024-09-27 | $31.64 | $31.77 | $31.49 | $31.49 | $31.49 | 2,462 |
| 2024-09-26 | $31.61 | $31.61 | $31.45 | $31.60 | $31.60 | 965 |
| 2024-09-25 | $31.26 | $31.26 | $31.06 | $31.07 | $31.07 | 878 |
| 2024-09-24 | $31.14 | $31.24 | $31.01 | $31.24 | $31.24 | 7,072 |
| 2024-09-23 | $31.06 | $31.06 | $30.97 | $30.97 | $30.97 | 439 |
| 2024-09-20 | $30.86 | $30.88 | $30.75 | $30.84 | $30.84 | 2,839 |
| 2024-09-19 | $31.06 | $31.09 | $31.02 | $31.02 | $31.02 | 1,086 |
| 2024-09-18 | $30.36 | $30.64 | $30.25 | $30.25 | $30.25 | 18,476 |
| 2024-09-17 | $30.50 | $30.64 | $30.33 | $30.42 | $30.42 | 1,749 |
| 2024-09-16 | $30.24 | $30.46 | $30.24 | $30.46 | $30.46 | 2,508 |
| 2024-09-13 | $30.23 | $30.40 | $30.23 | $30.36 | $30.36 | 8,532 |
| 2024-09-12 | $29.74 | $30.11 | $29.74 | $30.11 | $30.11 | 9,421 |
| 2024-09-11 | $29.27 | $29.69 | $29.27 | $29.69 | $29.69 | 9,154 |
| 2024-09-10 | $29.13 | $29.31 | $29.13 | $29.28 | $29.28 | 5,626 |
| 2024-09-09 | $29.17 | $29.26 | $29.17 | $29.20 | $29.20 | 410 |
| 2024-09-06 | $29.63 | $29.63 | $28.80 | $28.80 | $28.80 | 7,654 |
| 2024-09-05 | $29.53 | $29.66 | $29.53 | $29.54 | $29.54 | 1,388 |
| 2024-09-04 | $29.70 | $29.78 | $29.56 | $29.64 | $29.64 | 3,867 |
| 2024-09-03 | $29.85 | $29.85 | $29.83 | $29.83 | $29.83 | 52,480 |
| 2024-08-30 | $30.56 | $30.62 | $30.56 | $30.62 | $30.62 | 1,033 |
| 2024-08-29 | $30.33 | $30.33 | $30.32 | $30.32 | $30.32 | 1,473 |
| 2024-08-28 | $30.26 | $30.37 | $30.26 | $30.31 | $30.31 | 2,886 |
| 2024-08-27 | $30.52 | $30.57 | $30.52 | $30.55 | $30.55 | 3,374 |
| 2024-08-26 | $30.57 | $30.57 | $30.42 | $30.47 | $30.47 | 1,136 |
| 2024-08-23 | $30.68 | $30.69 | $30.68 | $30.69 | $30.69 | 511 |
| 2024-08-22 | $30.61 | $30.61 | $30.08 | $30.10 | $30.10 | 23,818 |
| 2024-08-21 | $30.36 | $30.54 | $30.35 | $30.54 | $30.54 | 9,753 |
| 2024-08-20 | $30.37 | $30.37 | $30.19 | $30.29 | $30.29 | 8,682 |
| 2024-08-19 | $30.25 | $30.43 | $30.25 | $30.43 | $30.43 | 1,272 |
| 2024-08-16 | $29.80 | $30.00 | $29.80 | $30.00 | $30.00 | 4,234 |
| 2024-08-15 | $29.80 | $29.89 | $29.79 | $29.79 | $29.79 | 6,030 |
| 2024-08-14 | $29.35 | $29.44 | $29.33 | $29.44 | $29.44 | 22,135 |
| 2024-08-13 | $29.00 | $29.37 | $29.00 | $29.37 | $29.37 | 889 |
| 2024-08-12 | $28.66 | $28.69 | $28.56 | $28.69 | $28.69 | 22,082 |
| 2024-08-09 | $28.58 | $28.74 | $28.58 | $28.73 | $28.73 | 2,393 |
| 2024-08-08 | $28.22 | $28.58 | $28.22 | $28.58 | $28.58 | 11,636 |
| 2024-08-07 | $28.50 | $28.50 | $27.62 | $27.62 | $27.62 | 28,848 |
| 2024-08-06 | $28.08 | $28.08 | $27.77 | $27.77 | $27.77 | 16,784 |
| 2024-08-05 | $30.03 | $30.03 | $26.97 | $27.57 | $27.57 | 2,507 |
| 2024-08-02 | $28.62 | $28.64 | $28.62 | $28.64 | $28.64 | 319 |
| 2024-08-01 | $29.81 | $29.81 | $29.35 | $29.47 | $29.47 | 7,676 |
| 2024-07-31 | $30.14 | $30.31 | $30.14 | $30.29 | $30.29 | 5,567 |
| 2024-07-30 | $29.84 | $29.84 | $29.48 | $29.61 | $29.61 | 33,333 |
| 2024-07-29 | $29.80 | $29.80 | $29.76 | $29.76 | $29.76 | 223 |
| 2024-07-26 | $29.66 | $29.85 | $29.65 | $29.81 | $29.81 | 12,321 |
| 2024-07-25 | $29.55 | $29.70 | $29.47 | $29.56 | $29.56 | 2,430 |
| 2024-07-24 | $29.80 | $29.80 | $29.62 | $29.64 | $29.64 | 2,786 |
| 2024-07-23 | $30.07 | $30.13 | $30.06 | $30.06 | $30.06 | 2,741 |
| 2024-07-22 | $29.98 | $30.19 | $29.98 | $30.19 | $30.19 | 17,540 |
| 2024-07-19 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 186 |
| 2024-07-18 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 151 |
| 2024-07-17 | $30.42 | $30.46 | $30.23 | $30.30 | $30.30 | 41,996 |
| 2024-07-16 | $30.48 | $30.65 | $30.48 | $30.65 | $30.65 | 2,016 |
| 2024-07-15 | $30.55 | $30.55 | $30.37 | $30.45 | $30.45 | 8,721 |
| 2024-07-12 | $30.45 | $30.57 | $30.45 | $30.48 | $30.48 | 719 |
| 2024-07-11 | $30.79 | $30.79 | $30.27 | $30.35 | $30.35 | 946 |
| 2024-07-10 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 177 |
| 2024-07-09 | $30.08 | $30.08 | $29.94 | $30.03 | $30.03 | 19,301 |
| 2024-07-08 | $30.25 | $30.25 | $30.00 | $30.03 | $30.03 | 3,293 |
| 2024-07-05 | $29.92 | $30.01 | $29.90 | $30.01 | $30.01 | 7,767 |
| 2024-07-03 | $29.71 | $29.79 | $29.71 | $29.79 | $29.79 | 411 |
| 2024-07-02 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 203 |
| 2024-07-01 | $29.13 | $29.29 | $29.13 | $29.29 | $29.29 | 1,922 |
| 2024-06-28 | $29.35 | $29.41 | $29.17 | $29.22 | $29.22 | 3,938 |
| 2024-06-27 | $29.21 | $29.26 | $29.21 | $29.26 | $29.26 | 3,835 |
| 2024-06-26 | $29.14 | $29.23 | $29.10 | $29.23 | $29.23 | 4,063 |
| 2024-06-25 | $29.17 | $29.26 | $29.12 | $29.26 | $29.26 | 6,157 |
| 2024-06-24 | $29.29 | $29.32 | $29.14 | $29.16 | $29.16 | 5,017 |
| 2024-06-21 | $29.18 | $29.20 | $29.15 | $29.19 | $29.19 | 1,556 |
| 2024-06-20 | $29.45 | $29.45 | $29.22 | $29.31 | $29.31 | 16,919 |
| 2024-06-18 | $29.36 | $29.48 | $29.33 | $29.42 | $29.42 | 2,731 |
| 2024-06-17 | $29.08 | $29.59 | $29.08 | $29.54 | $29.54 | 3,050 |
| 2024-06-14 | $29.02 | $29.23 | $29.02 | $29.23 | $29.23 | 6,065 |
| 2024-06-13 | $29.31 | $29.39 | $29.22 | $29.39 | $29.39 | 12,953 |
| 2024-06-12 | $29.51 | $29.59 | $29.32 | $29.46 | $29.46 | 1,544 |
| 2024-06-11 | $28.76 | $29.06 | $28.76 | $29.06 | $29.06 | 2,406 |
| 2024-06-10 | $28.95 | $29.15 | $28.95 | $29.14 | $29.14 | 4,701 |
| 2024-06-07 | $29.07 | $29.21 | $28.89 | $28.96 | $28.96 | 23,185 |
| 2024-06-06 | $29.16 | $29.23 | $29.14 | $29.18 | $29.18 | 40,889 |
| 2024-06-05 | $28.91 | $29.17 | $28.88 | $29.17 | $29.17 | 1,684 |
| 2024-06-04 | $28.85 | $28.85 | $28.64 | $28.72 | $28.72 | 9,382 |
| 2024-06-03 | $28.98 | $28.98 | $28.81 | $28.81 | $28.81 | 605 |
| 2024-05-31 | $28.44 | $28.72 | $28.44 | $28.72 | $28.72 | 1,744 |
| 2024-05-30 | $28.69 | $28.69 | $28.58 | $28.58 | $28.58 | 492 |
| 2024-05-29 | $28.76 | $28.76 | $28.53 | $28.53 | $28.53 | 3,330 |
| 2024-05-28 | $29.07 | $29.07 | $29.00 | $29.00 | $29.00 | 737 |
| 2024-05-24 | $28.94 | $29.06 | $28.93 | $29.03 | $29.03 | 4,635 |
| 2024-05-23 | $29.09 | $29.09 | $28.71 | $28.73 | $28.73 | 2,883 |
| 2024-05-22 | $29.19 | $29.19 | $28.92 | $29.02 | $29.02 | 5,861 |
| 2024-05-21 | $29.16 | $29.25 | $29.16 | $29.22 | $29.22 | 1,364 |
| 2024-05-20 | $29.03 | $29.36 | $29.03 | $29.22 | $29.22 | 8,878 |
| 2024-05-17 | $29.19 | $29.19 | $29.11 | $29.18 | $29.18 | 2,808 |
| 2024-05-16 | $29.23 | $29.23 | $29.15 | $29.15 | $29.15 | 34,016 |
| 2024-05-15 | $28.96 | $29.28 | $28.96 | $29.26 | $29.26 | 13,524 |
| 2024-05-14 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 136 |
| 2024-05-13 | $28.64 | $28.66 | $28.55 | $28.58 | $28.58 | 1,246 |
| 2024-05-10 | $28.60 | $28.60 | $28.49 | $28.52 | $28.52 | 4,413 |
| 2024-05-09 | $28.41 | $28.50 | $28.41 | $28.50 | $28.50 | 2,673 |
| 2024-05-08 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 229 |
| 2024-05-07 | $28.43 | $28.43 | $28.37 | $28.37 | $28.37 | 698 |
| 2024-05-06 | $28.20 | $28.32 | $28.18 | $28.32 | $28.32 | 1,249 |
| 2024-05-03 | $28.00 | $28.04 | $27.99 | $28.04 | $28.04 | 1,144 |
| 2024-05-02 | $27.32 | $27.66 | $27.32 | $27.57 | $27.57 | 2,773 |
| 2024-05-01 | $27.29 | $27.42 | $27.12 | $27.15 | $27.15 | 5,517 |
| 2024-04-30 | $27.63 | $27.63 | $27.22 | $27.22 | $27.22 | 2,122 |
| 2024-04-29 | $27.57 | $27.77 | $27.57 | $27.77 | $27.77 | 3,371 |
| 2024-04-26 | $27.60 | $27.65 | $27.60 | $27.60 | $27.60 | 695 |
| 2024-04-25 | $27.24 | $27.25 | $27.21 | $27.23 | $27.23 | 1,562 |
| 2024-04-24 | $27.38 | $27.41 | $27.30 | $27.41 | $27.41 | 3,920 |
| 2024-04-23 | $27.25 | $27.45 | $27.25 | $27.39 | $27.39 | 1,352 |
| 2024-04-22 | $26.87 | $27.03 | $26.87 | $27.00 | $27.00 | 4,575 |
| 2024-04-19 | $26.85 | $26.85 | $26.71 | $26.79 | $26.79 | 11,895 |
| 2024-04-18 | $26.85 | $26.87 | $26.80 | $26.84 | $26.84 | 8,705 |
| 2024-04-17 | $26.93 | $26.93 | $26.79 | $26.87 | $26.87 | 37,297 |
| 2024-04-16 | $26.86 | $26.95 | $26.86 | $26.92 | $26.92 | 10,489 |
| 2024-04-15 | $27.17 | $27.17 | $27.02 | $27.04 | $27.04 | 3,334 |
| 2024-04-12 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 414 |
| 2024-04-11 | $27.52 | $27.56 | $27.52 | $27.55 | $27.55 | 3,064 |
| 2024-04-10 | $27.38 | $27.45 | $27.38 | $27.45 | $27.45 | 2,705 |
| 2024-04-09 | $27.77 | $27.77 | $27.76 | $27.76 | $27.76 | 330 |
| 2024-04-08 | $27.70 | $27.73 | $27.70 | $27.70 | $27.70 | 3,096 |
| 2024-04-05 | $27.54 | $27.66 | $27.54 | $27.60 | $27.60 | 805 |
| 2024-04-04 | $27.82 | $27.84 | $27.54 | $27.54 | $27.54 | 5,565 |
| 2024-04-03 | $27.54 | $27.70 | $27.54 | $27.67 | $27.67 | 4,115 |
| 2024-04-02 | $27.53 | $27.60 | $27.53 | $27.58 | $27.58 | 4,844 |
| 2024-04-01 | $27.72 | $27.75 | $27.69 | $27.70 | $27.70 | 7,286 |
| 2024-03-28 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 167 |
| 2024-03-27 | $27.69 | $27.79 | $27.69 | $27.79 | $27.79 | 847 |
| 2024-03-26 | $27.68 | $27.69 | $27.63 | $27.63 | $27.63 | 4,867 |
| 2024-03-25 | $27.63 | $27.63 | $27.61 | $27.61 | $27.61 | 543 |
| 2024-03-22 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 144 |
| 2024-03-21 | $27.76 | $27.76 | $27.74 | $27.74 | $27.74 | 296 |
| 2024-03-20 | $27.42 | $27.69 | $27.40 | $27.69 | $27.69 | 829 |
| 2024-03-19 | $27.33 | $27.46 | $27.33 | $27.45 | $27.45 | 4,986 |
| 2024-03-18 | $27.41 | $27.48 | $27.41 | $27.45 | $27.45 | 4,242 |
| 2024-03-15 | $27.25 | $27.49 | $27.25 | $27.46 | $27.46 | 11,085 |
| 2024-03-14 | $27.44 | $27.48 | $27.40 | $27.42 | $27.42 | 130,963 |
| 2024-03-13 | $27.66 | $27.66 | $27.62 | $27.62 | $27.62 | 963 |
| 2024-03-12 | $27.59 | $27.64 | $27.56 | $27.63 | $27.63 | 1,708 |
| 2024-03-11 | $27.52 | $27.55 | $27.52 | $27.54 | $27.54 | 696 |
| 2024-03-08 | $27.66 | $27.66 | $27.62 | $27.62 | $27.62 | 501 |
| 2024-03-07 | $27.63 | $27.65 | $27.62 | $27.63 | $27.63 | 2,020 |
| 2024-03-06 | $27.44 | $27.49 | $27.44 | $27.47 | $27.47 | 1,485 |
| 2024-03-05 | $27.35 | $27.36 | $27.22 | $27.27 | $27.27 | 19,581 |
| 2024-03-04 | $27.37 | $27.37 | $27.36 | $27.36 | $27.36 | 363 |
| 2024-03-01 | $27.21 | $27.37 | $27.08 | $27.37 | $27.37 | 9,014 |
| 2024-02-29 | $27.16 | $27.19 | $27.16 | $27.19 | $27.19 | 450 |
| 2024-02-28 | $27.14 | $27.14 | $27.10 | $27.13 | $27.13 | 5,652 |
| 2024-02-27 | $27.26 | $27.29 | $27.24 | $27.29 | $27.29 | 9,246 |
| 2024-02-26 | $27.14 | $27.20 | $27.14 | $27.20 | $27.20 | 753 |
| 2024-02-23 | $27.21 | $27.23 | $27.18 | $27.21 | $27.21 | 1,506 |
| 2024-02-22 | $27.02 | $27.17 | $27.02 | $27.17 | $27.17 | 264 |
| 2024-02-21 | $26.59 | $26.64 | $26.51 | $26.64 | $26.64 | 2,519 |
| 2024-02-20 | $26.64 | $26.64 | $26.57 | $26.61 | $26.61 | 6,433 |
| 2024-02-16 | $26.82 | $26.97 | $26.76 | $26.76 | $26.76 | 1,408 |
| 2024-02-15 | $26.72 | $26.86 | $26.67 | $26.86 | $26.86 | 4,246 |
| 2024-02-14 | $26.33 | $26.51 | $26.28 | $26.51 | $26.51 | 402 |
| 2024-02-13 | $26.12 | $26.24 | $25.98 | $26.05 | $26.05 | 2,521 |
| 2024-02-12 | $26.73 | $26.74 | $26.73 | $26.74 | $26.74 | 765 |
| 2024-02-09 | $26.62 | $26.63 | $26.58 | $26.61 | $26.61 | 1,901 |
| 2024-02-08 | $26.34 | $26.42 | $26.34 | $26.39 | $26.39 | 1,298 |
| 2024-02-07 | $26.36 | $26.36 | $26.31 | $26.35 | $26.35 | 1,907 |
| 2024-02-06 | $26.14 | $26.21 | $26.09 | $26.21 | $26.21 | 27,338 |
| 2024-02-05 | $25.80 | $25.99 | $25.80 | $25.95 | $25.95 | 2,121 |
| 2024-02-02 | $26.07 | $26.20 | $26.07 | $26.16 | $26.16 | 1,435 |
| 2024-02-01 | $26.02 | $26.09 | $26.02 | $26.08 | $26.08 | 227,050 |
| 2024-01-31 | $26.06 | $26.13 | $25.73 | $25.74 | $25.74 | 3,679 |
| 2024-01-30 | $26.18 | $26.18 | $26.15 | $26.17 | $26.17 | 4,869 |
| 2024-01-29 | $26.00 | $26.26 | $26.00 | $26.26 | $26.26 | 702 |
| 2024-01-26 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 9 |
| 2024-01-25 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 22 |
| 2024-01-24 | $25.98 | $25.98 | $25.77 | $25.77 | $25.77 | 712 |
| 2024-01-23 | $25.65 | $25.76 | $25.65 | $25.76 | $25.76 | 4,836 |
| 2024-01-22 | $25.80 | $25.80 | $25.76 | $25.78 | $25.78 | 2,746 |
| 2024-01-19 | $25.34 | $25.60 | $25.34 | $25.60 | $25.60 | 752 |
| 2024-01-18 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 5 |
| 2024-01-17 | $24.99 | $25.10 | $24.94 | $25.10 | $25.10 | 2,011 |
| 2024-01-16 | $25.42 | $25.42 | $25.33 | $25.41 | $25.41 | 1,920 |
| 2024-01-12 | $25.70 | $25.77 | $25.70 | $25.77 | $25.77 | 383 |
| 2024-01-11 | $25.79 | $25.81 | $25.57 | $25.71 | $25.71 | 4,477 |
| 2024-01-10 | $25.65 | $25.74 | $25.65 | $25.73 | $25.73 | 3,064 |
| 2024-01-09 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 96 |
| 2024-01-08 | $25.50 | $25.83 | $25.50 | $25.83 | $25.83 | 12,374 |
| 2024-01-05 | $25.39 | $25.44 | $25.36 | $25.43 | $25.43 | 38,237 |
| 2024-01-04 | $25.48 | $25.51 | $25.40 | $25.40 | $25.40 | 5,535 |
| 2024-01-03 | $25.54 | $25.56 | $25.45 | $25.46 | $25.46 | 3,005 |
| 2024-01-02 | $25.80 | $25.81 | $25.74 | $25.81 | $25.81 | 4,685 |
| 2023-12-29 | $26.12 | $26.12 | $26.11 | $26.11 | $26.11 | 591 |
| 2023-12-28 | $26.28 | $26.28 | $26.14 | $26.18 | $26.18 | 1,501 |
| 2023-12-27 | $26.17 | $26.24 | $26.10 | $26.24 | $26.24 | 2,805 |
| 2023-12-26 | $26.14 | $26.14 | $26.04 | $26.08 | $26.08 | 1,584 |
| 2023-12-22 | $25.78 | $26.95 | $25.00 | $25.88 | $25.88 | 7,021 |
| 2023-12-21 | $25.65 | $25.81 | $25.65 | $25.81 | $25.81 | 1,406 |
| 2023-12-20 | $25.84 | $25.86 | $25.36 | $25.36 | $25.36 | 4,699 |
| 2023-12-19 | $25.97 | $25.97 | $25.79 | $25.87 | $25.87 | 28,084 |
| 2023-12-18 | $25.71 | $25.73 | $25.63 | $25.73 | $25.58 | 1,877 |
| 2023-12-15 | $25.71 | $25.71 | $25.62 | $25.65 | $25.65 | 1,877 |
| 2023-12-14 | $25.75 | $25.82 | $25.75 | $25.79 | $25.79 | 2,881 |
| 2023-12-13 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 125 |
| 2023-12-12 | $24.78 | $24.94 | $24.78 | $24.90 | $24.90 | 2,509 |
| 2023-12-11 | $24.83 | $24.89 | $24.83 | $24.85 | $24.85 | 10,633 |
| 2023-12-08 | $24.63 | $24.73 | $24.63 | $24.73 | $24.73 | 1,017 |
| 2023-12-07 | $24.51 | $24.68 | $24.51 | $24.67 | $24.67 | 4,074 |
| 2023-12-06 | $24.56 | $24.61 | $24.46 | $24.46 | $24.46 | 2,091 |
| 2023-12-05 | $24.51 | $24.52 | $24.44 | $24.52 | $24.52 | 1,720 |
| 2023-12-04 | $24.57 | $24.65 | $24.51 | $24.65 | $24.65 | 3,717 |
| 2023-12-01 | $24.39 | $24.77 | $24.39 | $24.77 | $24.77 | 4,242 |
| 2023-11-30 | $24.27 | $24.41 | $24.27 | $24.41 | $24.41 | 31,144 |
| 2023-11-29 | $24.37 | $24.37 | $24.31 | $24.35 | $24.35 | 423 |
| 2023-11-28 | $24.19 | $24.34 | $24.19 | $24.34 | $24.34 | 558 |
| 2023-11-27 | $24.27 | $24.31 | $24.27 | $24.31 | $24.31 | 1,742 |
| 2023-11-24 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 378 |
| 2023-11-22 | $24.21 | $24.29 | $24.21 | $24.29 | $24.29 | 600 |
| 2023-11-21 | $24.27 | $24.29 | $24.22 | $24.25 | $24.25 | 4,332 |
| 2023-11-20 | $24.20 | $24.32 | $24.20 | $24.29 | $24.29 | 3,361 |
| 2023-11-17 | $24.11 | $24.14 | $24.11 | $24.14 | $24.14 | 253 |
| 2023-11-16 | $24.03 | $24.04 | $24.03 | $24.04 | $24.04 | 124 |
| 2023-11-15 | $24.07 | $24.07 | $23.99 | $24.03 | $24.03 | 7,705 |
| 2023-11-14 | $24.01 | $24.06 | $24.01 | $24.03 | $24.03 | 999 |
| 2023-11-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 202 |
| 2023-11-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 140 |
| 2023-11-09 | $23.59 | $23.60 | $23.46 | $23.46 | $23.46 | 705 |
| 2023-11-08 | $23.41 | $23.53 | $23.41 | $23.53 | $23.53 | 517 |
| 2023-11-07 | $23.50 | $23.54 | $23.50 | $23.51 | $23.51 | 1,126 |
| 2023-11-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 408 |
| 2023-11-03 | $23.51 | $23.51 | $23.47 | $23.51 | $23.51 | 14,070 |
| 2023-11-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 639 |
| 2023-11-01 | $23.80 | $23.81 | $23.77 | $23.77 | $23.77 | 24,248 |
| 2023-10-31 | $23.74 | $23.86 | $22.82 | $23.81 | $23.81 | 11,421 |
| 2023-10-30 | $23.87 | $23.87 | $23.86 | $23.86 | $23.86 | 187 |
| 2023-10-27 | $23.88 | $23.97 | $23.88 | $23.94 | $23.94 | 2,751 |
| 2023-10-26 | $24.01 | $24.02 | $23.94 | $23.99 | $23.99 | 1,821 |
| 2023-10-25 | $24.16 | $24.16 | $24.07 | $24.07 | $24.07 | 597 |
| 2023-10-24 | $24.32 | $24.34 | $24.32 | $24.34 | $24.34 | 1,111 |
| 2023-10-23 | $24.18 | $24.21 | $24.18 | $24.21 | $24.21 | 1,029 |
| 2023-10-20 | $24.27 | $24.32 | $24.22 | $24.23 | $24.23 | 3,782 |
| 2023-10-19 | $24.46 | $24.46 | $24.45 | $24.45 | $24.45 | 277 |
| 2023-10-18 | $24.67 | $24.67 | $24.57 | $24.65 | $24.65 | 14,064 |
| 2023-10-17 | $24.69 | $24.85 | $24.69 | $24.85 | $24.85 | 506 |
| 2023-10-16 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 800 |
| 2023-10-13 | $24.85 | $24.85 | $24.69 | $24.69 | $24.69 | 264 |
| 2023-10-12 | $24.96 | $24.97 | $24.70 | $24.79 | $24.79 | 7,142 |
| 2023-10-11 | $24.87 | $24.91 | $24.77 | $24.91 | $24.91 | 970 |
| 2023-10-10 | $24.86 | $24.95 | $24.82 | $24.82 | $24.82 | 2,265 |
| 2023-10-09 | $24.73 | $24.74 | $24.73 | $24.73 | $24.73 | 937 |
| 2023-10-06 | $24.50 | $24.60 | $24.46 | $24.57 | $24.57 | 5,884 |
| 2023-10-05 | $24.43 | $24.46 | $24.43 | $24.46 | $24.46 | 1,247 |
| 2023-10-04 | $24.48 | $24.53 | $24.48 | $24.53 | $24.53 | 6,566 |
| 2023-10-03 | $24.52 | $24.54 | $24.39 | $24.39 | $24.39 | 1,934 |
| 2023-10-02 | $24.66 | $24.66 | $24.56 | $24.65 | $24.65 | 1,665 |
| 2023-09-29 | $24.88 | $24.88 | $24.69 | $24.76 | $24.76 | 3,389 |
| 2023-09-28 | $24.74 | $24.82 | $24.70 | $24.82 | $24.82 | 470 |
| 2023-09-27 | $24.73 | $24.73 | $24.44 | $24.68 | $24.68 | 4,429 |
| 2023-09-26 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 2,008 |
| 2023-09-25 | $24.93 | $25.03 | $24.93 | $25.02 | $25.02 | 2,008 |
| 2023-09-22 | $25.18 | $25.18 | $24.98 | $24.98 | $24.98 | 3,383 |
| 2023-09-21 | $25.25 | $25.26 | $25.05 | $25.05 | $25.05 | 505 |
| 2023-09-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 120 |
| 2023-09-19 | $25.87 | $25.87 | $25.79 | $25.86 | $25.86 | 9,002 |
| 2023-09-18 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 195 |
| 2023-09-15 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 122 |
| 2023-09-14 | $26.34 | $26.34 | $26.32 | $26.32 | $26.32 | 203 |
| 2023-09-13 | $26.01 | $26.04 | $25.89 | $25.94 | $25.94 | 2,827 |
| 2023-09-12 | $26.08 | $26.08 | $26.00 | $26.00 | $26.00 | 234 |
| 2023-09-11 | $26.06 | $26.17 | $26.06 | $26.17 | $26.17 | 877 |
| 2023-09-08 | $26.02 | $26.02 | $25.89 | $25.89 | $25.89 | 380 |
| 2023-09-07 | $25.88 | $25.88 | $25.87 | $25.87 | $25.87 | 306 |
| 2023-09-06 | $26.07 | $26.08 | $26.07 | $26.08 | $26.08 | 617 |
| 2023-09-05 | $26.38 | $26.38 | $26.25 | $26.25 | $26.25 | 1,674 |
| 2023-09-01 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 125 |
| 2023-08-31 | $26.43 | $26.48 | $26.41 | $26.41 | $26.41 | 1,457 |
| 2023-08-30 | $26.55 | $26.59 | $26.53 | $26.53 | $26.53 | 13,668 |
| 2023-08-29 | $26.45 | $26.46 | $26.44 | $26.46 | $26.46 | 2,106 |
| 2023-08-28 | $25.94 | $25.99 | $25.92 | $25.99 | $25.99 | 766 |
| 2023-08-25 | $25.72 | $25.87 | $25.49 | $25.49 | $25.49 | 9,474 |
| 2023-08-24 | $25.68 | $25.70 | $25.64 | $25.64 | $25.64 | 4,350 |
| 2023-08-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 55 |
| 2023-08-22 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 59 |
| 2023-08-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 11 |
| 2023-08-18 | $25.74 | $25.74 | $25.67 | $25.67 | $25.67 | 1,521 |
| 2023-08-17 | $25.92 | $25.92 | $25.63 | $25.63 | $25.63 | 1,472 |
| 2023-08-16 | $26.04 | $26.04 | $25.88 | $25.88 | $25.88 | 4,914 |
| 2023-08-15 | $26.28 | $26.28 | $26.18 | $26.18 | $26.18 | 2,769 |
| 2023-08-14 | $26.52 | $26.62 | $26.52 | $26.62 | $26.62 | 1,931 |
| 2023-08-11 | $26.55 | $26.60 | $26.55 | $26.60 | $26.60 | 892 |
| 2023-08-10 | $26.87 | $26.87 | $26.76 | $26.76 | $26.76 | 142 |
| 2023-08-09 | $26.89 | $26.89 | $26.71 | $26.75 | $26.75 | 1,381 |
| 2023-08-08 | $26.69 | $26.90 | $26.69 | $26.90 | $26.90 | 461 |
| 2023-08-07 | $26.97 | $27.13 | $26.97 | $27.13 | $27.13 | 375 |
| 2023-08-04 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 23 |
| 2023-08-03 | $26.99 | $27.00 | $26.98 | $26.98 | $26.98 | 1,793 |
| 2023-08-02 | $27.05 | $27.09 | $27.05 | $27.05 | $27.05 | 3,674 |
| 2023-08-01 | $27.62 | $27.67 | $27.62 | $27.65 | $27.65 | 2,278 |
| 2023-07-31 | $27.81 | $27.87 | $27.81 | $27.87 | $27.87 | 2,301 |
| 2023-07-28 | $27.78 | $27.85 | $26.46 | $27.78 | $27.78 | 76,989 |
| 2023-07-27 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 168 |
| 2023-07-26 | $27.15 | $27.64 | $27.15 | $27.64 | $27.64 | 12,499 |
| 2023-07-25 | $27.58 | $27.63 | $27.54 | $27.54 | $27.54 | 3,552 |
| 2023-07-24 | $27.46 | $27.54 | $27.43 | $27.51 | $27.51 | 10,001 |
| 2023-07-21 | $27.45 | $27.45 | $27.34 | $27.36 | $27.36 | 1,099 |
| 2023-07-20 | $27.39 | $27.43 | $27.38 | $27.38 | $27.38 | 889 |
| 2023-07-19 | $27.69 | $27.69 | $27.55 | $27.63 | $27.63 | 1,942 |
| 2023-07-18 | $27.57 | $28.67 | $27.44 | $27.58 | $27.58 | 6,180 |
| 2023-07-17 | $27.31 | $27.40 | $27.29 | $27.33 | $27.33 | 9,336 |
| 2023-07-14 | $27.39 | $27.40 | $27.30 | $27.30 | $27.30 | 596 |
| 2023-07-13 | $27.31 | $27.43 | $27.31 | $27.40 | $27.40 | 2,578 |
| 2023-07-12 | $27.03 | $27.03 | $27.01 | $27.01 | $27.01 | 361 |
| 2023-07-11 | $26.37 | $26.57 | $26.35 | $26.57 | $26.57 | 2,013 |
| 2023-07-10 | $25.75 | $26.28 | $25.75 | $26.26 | $26.26 | 2,549 |
| 2023-07-07 | $26.26 | $26.31 | $26.11 | $26.11 | $26.11 | 6,277 |
| 2023-07-06 | $25.88 | $25.96 | $25.88 | $25.96 | $25.96 | 1,810 |
| 2023-07-05 | $26.45 | $26.45 | $26.43 | $26.43 | $26.43 | 663 |
| 2023-07-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 100 |
| 2023-06-30 | $26.59 | $26.59 | $26.57 | $26.57 | $26.57 | 302 |
| 2023-06-29 | $26.11 | $26.19 | $26.11 | $26.19 | $26.19 | 548 |
| 2023-06-28 | $26.04 | $26.08 | $26.02 | $26.08 | $26.08 | 3,456 |
| 2023-06-27 | $25.80 | $26.11 | $25.80 | $26.11 | $26.11 | 636 |
| 2023-06-26 | $25.92 | $25.92 | $25.74 | $25.74 | $25.74 | 2,679 |
| 2023-06-23 | $25.79 | $25.84 | $25.70 | $25.75 | $25.75 | 1,790 |
| 2023-06-22 | $26.10 | $26.13 | $26.07 | $26.11 | $26.11 | 1,772 |
| 2023-06-21 | $26.21 | $26.33 | $26.18 | $26.18 | $26.18 | 6,353 |
| 2023-06-20 | $26.36 | $26.41 | $26.36 | $26.41 | $26.34 | 474 |
| 2023-06-16 | $26.85 | $26.85 | $26.74 | $26.74 | $26.66 | 2,298 |
| 2023-06-15 | $26.52 | $27.00 | $26.52 | $27.00 | $26.92 | 1,613 |
| 2023-06-14 | $26.50 | $26.50 | $26.44 | $26.46 | $26.46 | 1,141 |
| 2023-06-13 | $26.53 | $26.53 | $26.44 | $26.44 | $26.44 | 7,226 |
| 2023-06-12 | $26.00 | $26.16 | $26.00 | $26.16 | $26.16 | 8,793 |
| 2023-06-09 | $26.04 | $26.12 | $26.04 | $26.06 | $26.06 | 11,131 |
| 2023-06-08 | $25.74 | $25.98 | $25.74 | $25.98 | $25.98 | 2,549 |
| 2023-06-07 | $25.93 | $25.93 | $25.77 | $25.77 | $25.77 | 1,559 |
| 2023-06-06 | $25.74 | $25.84 | $25.74 | $25.84 | $25.84 | 3,055 |
| 2023-06-05 | $25.63 | $25.63 | $25.49 | $25.53 | $25.53 | 2,477 |
| 2023-06-02 | $25.18 | $25.69 | $25.18 | $25.69 | $25.69 | 4,509 |
| 2023-06-01 | $24.72 | $25.15 | $24.72 | $25.07 | $25.07 | 1,801 |
| 2023-05-31 | $24.64 | $24.64 | $24.51 | $24.51 | $24.51 | 112,041 |
| 2023-05-30 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 502 |
| 2023-05-26 | $25.15 | $25.15 | $25.09 | $25.09 | $25.09 | 4,113 |
| 2023-05-25 | $24.69 | $24.74 | $24.63 | $24.73 | $24.73 | 13,056 |
| 2023-05-24 | $24.78 | $24.78 | $24.61 | $24.67 | $24.67 | 6,939 |
| 2023-05-23 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 2 |
| 2023-05-22 | $25.46 | $25.46 | $25.36 | $25.39 | $25.39 | 1,813 |
| 2023-05-19 | $25.27 | $25.31 | $25.27 | $25.30 | $25.30 | 1,138 |
| 2023-05-18 | $25.20 | $25.31 | $25.20 | $25.31 | $25.31 | 10,471 |
| 2023-05-17 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 174 |
| 2023-05-16 | $24.89 | $24.97 | $24.85 | $24.85 | $24.85 | 15,262 |
| 2023-05-15 | $24.77 | $25.12 | $24.77 | $25.12 | $25.12 | 58,509 |
| 2023-05-12 | $24.88 | $24.93 | $24.85 | $24.93 | $24.93 | 1,929 |
| 2023-05-11 | $24.94 | $25.02 | $23.82 | $25.02 | $25.02 | 4,489 |
| 2023-05-10 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 303 |
| 2023-05-09 | $25.11 | $25.11 | $25.02 | $25.05 | $25.05 | 6,452 |
| 2023-05-08 | $25.25 | $25.25 | $25.18 | $25.18 | $25.18 | 3,559 |
| 2023-05-05 | $24.99 | $25.18 | $23.78 | $25.18 | $25.18 | 261,859 |
| 2023-05-04 | $24.59 | $24.68 | $24.54 | $24.60 | $24.60 | 49,002 |
| 2023-05-03 | $24.91 | $24.92 | $24.76 | $24.76 | $24.76 | 940 |
| 2023-05-02 | $24.76 | $24.85 | $24.61 | $24.85 | $24.85 | 5,651 |
| 2023-05-01 | $25.32 | $25.33 | $25.27 | $25.27 | $25.27 | 1,028 |
| 2023-04-28 | $25.19 | $25.28 | $25.19 | $25.28 | $25.28 | 1,058 |
| 2023-04-27 | $24.90 | $25.08 | $24.90 | $25.05 | $25.05 | 6,109 |
| 2023-04-26 | $24.71 | $24.71 | $24.56 | $24.56 | $24.56 | 1,896 |
| 2023-04-25 | $24.90 | $24.90 | $24.64 | $24.64 | $24.64 | 2,061 |
| 2023-04-24 | $25.26 | $25.26 | $25.16 | $25.21 | $25.21 | 659 |
| 2023-04-21 | $25.15 | $25.22 | $25.15 | $25.21 | $25.21 | 2,491 |
| 2023-04-20 | $25.32 | $25.32 | $25.21 | $25.21 | $25.21 | 2,401 |
| 2023-04-19 | $25.31 | $25.41 | $25.29 | $25.36 | $25.36 | 7,378 |
| 2023-04-18 | $25.54 | $25.54 | $25.37 | $25.45 | $25.45 | 5,052 |
| 2023-04-17 | $25.24 | $25.39 | $25.24 | $25.39 | $25.39 | 1,260 |
| 2023-04-14 | $25.49 | $25.49 | $25.22 | $25.26 | $25.26 | 3,563 |
| 2023-04-13 | $25.23 | $25.40 | $25.23 | $25.39 | $25.39 | 10,575 |
| 2023-04-12 | $25.16 | $25.21 | $24.96 | $24.97 | $24.97 | 7,120 |
| 2023-04-11 | $25.11 | $25.19 | $25.07 | $25.07 | $25.07 | 24,396 |
| 2023-04-10 | $24.75 | $24.94 | $24.75 | $24.94 | $24.94 | 3,263 |
| 2023-04-06 | $24.87 | $24.87 | $24.85 | $24.85 | $24.85 | 2,485 |
| 2023-04-05 | $24.74 | $24.78 | $24.73 | $24.78 | $24.78 | 2,000 |
| 2023-04-04 | $24.97 | $24.97 | $24.87 | $24.96 | $24.96 | 9,205 |
| 2023-04-03 | $25.09 | $25.16 | $24.96 | $25.16 | $25.16 | 6,204 |
| 2023-03-31 | $24.93 | $25.02 | $24.93 | $25.02 | $25.02 | 1,092 |
| 2023-03-30 | $24.43 | $24.67 | $22.67 | $24.67 | $24.67 | 11,647 |
| 2023-03-29 | $24.35 | $24.46 | $24.34 | $24.42 | $24.42 | 2,425 |
| 2023-03-28 | $24.05 | $24.16 | $24.04 | $24.09 | $24.09 | 1,237 |
| 2023-03-27 | $24.05 | $24.05 | $24.01 | $24.05 | $24.05 | 8,874 |
| 2023-03-24 | $23.78 | $23.85 | $23.78 | $23.85 | $23.85 | 762 |
| 2023-03-23 | $23.83 | $23.85 | $23.81 | $23.85 | $23.85 | 422 |
| 2023-03-22 | $24.08 | $24.13 | $23.86 | $23.86 | $23.86 | 4,445 |
| 2023-03-21 | $24.00 | $24.09 | $23.97 | $24.07 | $24.07 | 4,804 |
| 2023-03-20 | $23.60 | $23.81 | $23.60 | $23.72 | $23.72 | 3,027 |
| 2023-03-17 | $23.59 | $23.78 | $23.59 | $23.67 | $23.67 | 412 |
| 2023-03-16 | $23.76 | $23.76 | $23.75 | $23.75 | $23.75 | 143 |
| 2023-03-15 | $23.28 | $23.49 | $23.25 | $23.49 | $23.49 | 4,726 |
| 2023-03-14 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 100 |
| 2023-03-13 | $23.45 | $23.57 | $23.45 | $23.57 | $23.57 | 565 |
| 2023-03-10 | $23.70 | $23.70 | $23.54 | $23.54 | $23.54 | 325 |
| 2023-03-09 | $24.60 | $24.62 | $24.02 | $24.02 | $24.02 | 2,171 |
| 2023-03-08 | $24.56 | $24.56 | $24.41 | $24.55 | $24.55 | 8,294 |
| 2023-03-07 | $24.71 | $24.71 | $24.48 | $24.48 | $24.48 | 3,034 |
| 2023-03-06 | $25.16 | $25.16 | $24.98 | $24.98 | $24.98 | 300 |
| 2023-03-03 | $24.97 | $25.10 | $24.97 | $25.10 | $25.10 | 405 |
| 2023-03-02 | $24.47 | $24.62 | $24.35 | $24.62 | $24.62 | 919 |
| 2023-03-01 | $24.47 | $24.50 | $24.47 | $24.50 | $24.50 | 399 |
| 2023-02-28 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 157 |
| 2023-02-27 | $24.65 | $24.65 | $24.53 | $24.53 | $24.53 | 2,295 |
| 2023-02-24 | $24.23 | $24.34 | $24.12 | $24.34 | $24.34 | 875 |
| 2023-02-23 | $24.77 | $24.77 | $24.72 | $24.73 | $24.73 | 96,474 |
| 2023-02-22 | $24.80 | $24.80 | $24.52 | $24.54 | $24.54 | 2,982 |
| 2023-02-21 | $24.85 | $24.85 | $24.66 | $24.66 | $24.66 | 4,959 |
| 2023-02-17 | $25.18 | $25.37 | $25.13 | $25.35 | $25.35 | 4,141 |
| 2023-02-16 | $25.45 | $25.69 | $25.43 | $25.43 | $25.43 | 5,606 |
| 2023-02-15 | $25.51 | $25.73 | $25.51 | $25.66 | $25.66 | 4,053 |
| 2023-02-14 | $25.51 | $25.77 | $25.51 | $25.69 | $25.69 | 3,065 |
| 2023-02-13 | $25.64 | $25.70 | $25.61 | $25.65 | $25.65 | 1,021 |
| 2023-02-10 | $25.27 | $25.38 | $25.26 | $25.31 | $25.31 | 15,156 |
| 2023-02-09 | $25.77 | $25.77 | $25.39 | $25.41 | $25.41 | 5,211 |
| 2023-02-08 | $25.72 | $25.73 | $25.53 | $25.53 | $25.53 | 17,112 |
| 2023-02-07 | $25.38 | $25.85 | $25.38 | $25.85 | $25.85 | 23,890 |
| 2023-02-06 | $25.48 | $25.54 | $25.42 | $25.47 | $25.47 | 5,375 |
| 2023-02-03 | $26.11 | $26.11 | $25.73 | $25.79 | $25.79 | 2,489 |
| 2023-02-02 | $26.21 | $26.25 | $26.02 | $26.15 | $26.15 | 5,882 |
| 2023-02-01 | $25.46 | $26.03 | $25.35 | $25.45 | $25.45 | 32,522 |
| 2023-01-31 | $25.37 | $25.55 | $25.36 | $25.52 | $25.52 | 77,982 |
| 2023-01-30 | $25.49 | $25.49 | $25.23 | $25.23 | $25.23 | 6,077 |
| 2023-01-27 | $25.36 | $25.71 | $25.36 | $25.59 | $25.59 | 716 |
| 2023-01-26 | $25.36 | $25.58 | $25.35 | $25.58 | $25.58 | 1,196 |
| 2023-01-25 | $24.99 | $25.31 | $24.99 | $25.31 | $25.31 | 3,048 |
| 2023-01-24 | $25.26 | $25.30 | $25.25 | $25.25 | $25.25 | 347 |
| 2023-01-23 | $26.24 | $26.24 | $25.21 | $25.28 | $25.28 | 4,691 |
| 2023-01-20 | $24.77 | $24.98 | $24.77 | $24.94 | $24.94 | 6,153 |
| 2023-01-19 | $24.51 | $24.52 | $24.49 | $24.52 | $24.52 | 2,075 |
| 2023-01-18 | $25.09 | $25.09 | $24.66 | $24.66 | $24.66 | 1,502 |
| 2023-01-17 | $25.07 | $25.13 | $25.01 | $25.03 | $25.03 | 5,465 |
| 2023-01-13 | $25.07 | $25.07 | $24.92 | $25.01 | $25.01 | 22,996 |
| 2023-01-12 | $24.85 | $25.01 | $24.80 | $24.90 | $24.90 | 9,367 |
| 2023-01-11 | $24.67 | $24.73 | $24.50 | $24.68 | $24.68 | 4,053 |
| 2023-01-10 | $24.50 | $24.68 | $24.50 | $24.58 | $24.58 | 13,595 |
| 2023-01-09 | $24.64 | $24.64 | $24.49 | $24.49 | $24.49 | 756 |
| 2023-01-06 | $24.48 | $24.53 | $24.48 | $24.53 | $24.53 | 16,261 |
| 2023-01-05 | $23.98 | $24.14 | $23.98 | $24.09 | $24.09 | 7,741 |
| 2023-01-04 | $24.16 | $24.22 | $24.14 | $24.22 | $24.22 | 25,432 |
| 2023-01-03 | $23.70 | $24.05 | $23.70 | $24.01 | $24.01 | 106,307 |
| 2022-12-30 | $23.92 | $23.98 | $23.89 | $23.89 | $23.89 | 251,022 |
| 2022-12-29 | $23.99 | $24.01 | $23.96 | $23.96 | $23.96 | 1,219 |
| 2022-12-28 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 120 |
| 2022-12-27 | $23.85 | $23.90 | $23.84 | $23.84 | $23.84 | 4,547 |
| 2022-12-23 | $23.94 | $24.42 | $23.90 | $23.95 | $23.95 | 23,399 |
| 2022-12-22 | $23.82 | $23.87 | $23.82 | $23.87 | $23.87 | 990 |
| 2022-12-21 | $24.00 | $24.01 | $23.94 | $23.98 | $23.98 | 2,476 |
| 2022-12-20 | $24.18 | $24.18 | $23.83 | $23.87 | $23.87 | 31,533 |
| 2022-12-19 | $24.22 | $24.22 | $24.22 | $24.22 | $23.80 | 137 |
| 2022-12-16 | $24.39 | $24.39 | $24.33 | $24.33 | $23.91 | 1,069 |
| 2022-12-15 | $24.70 | $24.70 | $24.56 | $24.56 | $24.14 | 861 |
| 2022-12-14 | $25.44 | $25.44 | $25.44 | $25.44 | $25.00 | 1,527 |
| 2022-12-13 | $25.77 | $25.77 | $25.54 | $25.55 | $25.11 | 1,527 |
| 2022-12-12 | $25.23 | $25.23 | $25.23 | $25.23 | $24.79 | 172 |
| 2022-12-09 | $25.15 | $25.23 | $24.97 | $24.97 | $24.53 | 11,478 |
| 2022-12-08 | $25.17 | $25.17 | $25.14 | $25.14 | $24.70 | 1,001 |
| 2022-12-07 | $24.90 | $24.99 | $24.90 | $24.93 | $24.49 | 6,206 |
| 2022-12-06 | $24.93 | $24.98 | $24.93 | $24.98 | $24.54 | 3,878 |
| 2022-12-05 | $25.66 | $25.66 | $25.34 | $25.34 | $24.90 | 3,595 |
| 2022-12-02 | $25.94 | $25.94 | $25.94 | $25.94 | $25.49 | 33 |
| 2022-12-01 | $26.06 | $26.19 | $25.95 | $25.95 | $25.49 | 464 |
| 2022-11-30 | $25.17 | $25.86 | $25.17 | $25.86 | $25.41 | 4,657 |
| 2022-11-29 | $25.16 | $26.46 | $25.16 | $25.19 | $24.75 | 88,573 |
| 2022-11-28 | $25.21 | $25.21 | $25.21 | $25.21 | $24.77 | 167 |
| 2022-11-25 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 23 |
| 2022-11-23 | $25.49 | $25.58 | $25.49 | $25.58 | $25.58 | 182 |
| 2022-11-22 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 64,545 |
| 2022-11-21 | $24.95 | $25.03 | $24.95 | $25.03 | $25.03 | 64,545 |
| 2022-11-18 | $25.27 | $25.27 | $25.03 | $25.19 | $25.19 | 511 |
| 2022-11-17 | $24.83 | $25.13 | $24.83 | $25.11 | $25.11 | 1,943 |
| 2022-11-16 | $25.38 | $25.38 | $25.24 | $25.24 | $25.24 | 702 |
| 2022-11-15 | $25.40 | $25.54 | $25.40 | $25.54 | $25.54 | 1,037 |
| 2022-11-14 | $25.56 | $25.56 | $25.22 | $25.22 | $25.22 | 270 |
| 2022-11-11 | $25.26 | $25.48 | $25.26 | $25.48 | $25.48 | 3,163 |
| 2022-11-10 | $24.69 | $25.95 | $24.63 | $24.90 | $24.90 | 13,842 |
| 2022-11-09 | $24.73 | $24.76 | $24.64 | $24.64 | $24.64 | 1,192 |
| 2022-11-08 | $25.28 | $25.31 | $25.09 | $25.14 | $25.14 | 25,723 |
| 2022-11-07 | $24.90 | $24.96 | $24.90 | $24.96 | $24.96 | 1,231 |
| 2022-11-04 | $24.74 | $24.98 | $24.74 | $24.98 | $24.98 | 1,104 |
| 2022-11-03 | $24.49 | $24.55 | $24.41 | $24.41 | $24.41 | 3,805 |
| 2022-11-02 | $25.09 | $25.36 | $24.58 | $24.58 | $24.58 | 51,817 |
| 2022-11-01 | $25.28 | $25.30 | $25.10 | $25.17 | $25.17 | 15,210 |
| 2022-10-31 | $25.14 | $25.17 | $25.12 | $25.12 | $25.12 | 162,367 |
| 2022-10-28 | $25.12 | $25.26 | $25.12 | $25.24 | $25.24 | 2,678 |
| 2022-10-27 | $25.05 | $25.05 | $24.78 | $24.78 | $24.78 | 3,726 |
| 2022-10-26 | $25.07 | $25.07 | $24.87 | $24.87 | $24.87 | 400 |
| 2022-10-25 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 24 |
| 2022-10-24 | $24.20 | $24.39 | $24.08 | $24.39 | $24.39 | 1,600 |
| 2022-10-21 | $23.94 | $24.18 | $23.94 | $24.18 | $24.18 | 1,074 |
| 2022-10-20 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-10-19 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 10,300 |
| 2022-10-18 | $24.49 | $24.51 | $23.90 | $23.90 | $23.90 | 10,300 |
| 2022-10-17 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 124 |
| 2022-10-14 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 22,480 |
| 2022-10-13 | $23.38 | $23.93 | $23.38 | $23.93 | $23.93 | 22,480 |
| 2022-10-12 | $23.68 | $23.69 | $23.68 | $23.69 | $23.69 | 1,188 |
| 2022-10-11 | $23.74 | $23.74 | $23.66 | $23.72 | $23.72 | 6,559 |
| 2022-10-10 | $23.95 | $23.95 | $23.81 | $23.81 | $23.81 | 1,543 |
| 2022-10-07 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 147 |
| 2022-10-06 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 155 |
| 2022-10-05 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 100 |
| 2022-10-04 | $24.70 | $24.72 | $24.45 | $24.45 | $24.45 | 1,713 |
| 2022-10-03 | $24.95 | $24.95 | $24.93 | $24.93 | $24.93 | 565 |
| 2022-09-30 | $24.59 | $24.59 | $24.55 | $24.55 | $24.55 | 216 |
| 2022-09-29 | $24.48 | $24.60 | $24.48 | $24.59 | $24.59 | 3,349 |
| 2022-09-28 | $24.51 | $24.79 | $24.51 | $24.73 | $24.73 | 12,487 |
| 2022-09-27 | $24.46 | $24.48 | $24.43 | $24.46 | $24.46 | 12,728 |
| 2022-09-26 | $24.41 | $24.54 | $24.37 | $24.46 | $24.46 | 102,694 |
| 2022-09-23 | $24.47 | $24.48 | $24.41 | $24.44 | $24.44 | 25,658 |
| 2022-09-22 | $24.22 | $24.22 | $24.17 | $24.17 | $24.17 | 5,003 |
| 2022-09-21 | $24.01 | $24.18 | $24.01 | $24.12 | $24.12 | 3,605 |
| 2022-09-20 | $24.02 | $24.02 | $24.00 | $24.00 | $24.00 | 1,500 |
| 2022-09-19 | $24.02 | $24.02 | $23.92 | $23.92 | $23.92 | 356 |
| 2022-09-16 | $24.01 | $24.01 | $23.97 | $23.97 | $23.97 | 10,400 |
| 2022-09-15 | $23.92 | $23.93 | $23.89 | $23.89 | $23.89 | 300 |
| 2022-09-14 | $23.81 | $23.84 | $23.80 | $23.81 | $23.81 | 979 |
| 2022-09-13 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 16 |
| 2022-09-12 | $24.24 | $24.27 | $24.24 | $24.27 | $24.27 | 115 |
| 2022-09-09 | $24.28 | $24.30 | $24.25 | $24.25 | $24.25 | 3,121 |
| 2022-09-08 | $24.11 | $24.21 | $24.11 | $24.21 | $24.21 | 985 |
| 2022-09-07 | $24.07 | $24.18 | $24.07 | $24.13 | $24.13 | 2,048 |
| 2022-09-06 | $23.99 | $24.00 | $23.96 | $23.96 | $23.96 | 1,014 |
| 2022-09-02 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 6,749 |
| 2022-09-01 | $24.08 | $24.08 | $23.95 | $24.02 | $24.02 | 6,749 |
| 2022-08-31 | $24.31 | $24.32 | $24.25 | $24.25 | $24.25 | 3,141 |
| 2022-08-30 | $24.29 | $24.32 | $24.29 | $24.32 | $24.32 | 150 |
| 2022-08-29 | $24.64 | $24.73 | $24.61 | $24.61 | $24.61 | 7,363 |
| 2022-08-26 | $24.94 | $24.94 | $24.50 | $24.50 | $24.50 | 120 |
| 2022-08-25 | $24.94 | $25.13 | $24.94 | $25.13 | $25.13 | 5,994 |
| 2022-08-24 | $24.86 | $24.90 | $24.85 | $24.90 | $24.90 | 3,371 |
| 2022-08-23 | $24.91 | $24.91 | $24.86 | $24.86 | $24.86 | 4,127 |
| 2022-08-22 | $24.84 | $24.87 | $24.83 | $24.83 | $24.83 | 24,430 |
| 2022-08-19 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 3,868 |
| 2022-08-18 | $25.12 | $25.13 | $25.12 | $25.13 | $25.13 | 1,314 |
| 2022-08-17 | $25.09 | $25.17 | $25.09 | $25.13 | $25.13 | 540 |
| 2022-08-16 | $25.24 | $25.38 | $25.24 | $25.38 | $25.38 | 4,110 |
| 2022-08-15 | $25.09 | $25.34 | $25.09 | $25.34 | $25.34 | 500 |
| 2022-08-12 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1,194 |
| 2022-08-11 | $25.06 | $25.06 | $24.91 | $24.91 | $24.91 | 1,194 |
| 2022-08-10 | $24.80 | $24.90 | $24.80 | $24.90 | $24.90 | 1,687 |
| 2022-08-09 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 17 |
| 2022-08-08 | $24.73 | $24.73 | $24.67 | $24.67 | $24.67 | 500 |
| 2022-08-05 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 88,011 |
| 2022-08-04 | $24.59 | $24.59 | $24.50 | $24.57 | $24.57 | 88,011 |
| 2022-08-03 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 500 |
| 2022-08-02 | $24.43 | $24.43 | $24.29 | $24.29 | $24.29 | 500 |
| 2022-08-01 | $24.56 | $24.57 | $24.52 | $24.53 | $24.53 | 623 |
| 2022-07-29 | $24.40 | $24.63 | $24.40 | $24.61 | $24.61 | 14,291 |
| 2022-07-28 | $24.02 | $24.26 | $24.02 | $24.26 | $24.26 | 3,858 |
| 2022-07-27 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-07-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 1,346 |
| 2022-07-25 | $23.81 | $23.83 | $23.78 | $23.83 | $23.83 | 1,346 |
| 2022-07-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 250 |
| 2022-07-21 | $23.77 | $23.99 | $23.77 | $23.99 | $23.99 | 250 |
| 2022-07-20 | $23.82 | $23.90 | $23.82 | $23.90 | $23.90 | 413 |
| 2022-07-19 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 26 |
| 2022-07-18 | $23.64 | $23.83 | $23.64 | $23.83 | $23.83 | 1,374 |
| 2022-07-15 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 194 |
| 2022-07-14 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 194 |
| 2022-07-13 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 24 |
| 2022-07-12 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 24 |
| 2022-07-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
| 2022-07-08 | $23.88 | $23.90 | $23.88 | $23.90 | $23.90 | 400 |
| 2022-07-07 | $23.85 | $23.94 | $23.85 | $23.91 | $23.91 | 250,003 |
| 2022-07-06 | $23.71 | $23.83 | $23.71 | $23.83 | $23.83 | 1,100 |
| 2022-07-05 | $23.75 | $23.85 | $23.75 | $23.85 | $23.85 | 3,330 |
| 2022-07-01 | $23.51 | $23.95 | $23.49 | $23.95 | $23.95 | 799 |
| 2022-06-30 | $23.87 | $24.00 | $23.87 | $23.89 | $23.89 | 2,500 |
| 2022-06-29 | $24.06 | $24.11 | $24.03 | $24.11 | $24.11 | 1,200 |
| 2022-06-28 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 139 |
| 2022-06-27 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 100 |
| 2022-06-24 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 164 |
| 2022-06-23 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 100 |
| 2022-06-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 100 |
| 2022-06-21 | $23.72 | $23.72 | $23.66 | $23.66 | $23.66 | 702 |
| 2022-06-17 | $23.21 | $23.21 | $23.13 | $23.13 | $23.13 | 2,478 |
| 2022-06-16 | $23.25 | $23.25 | $22.95 | $23.04 | $23.04 | 2,945 |
| 2022-06-15 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 3 |
| 2022-06-14 | $23.59 | $23.71 | $23.51 | $23.64 | $23.64 | 4,000 |
| 2022-06-13 | $23.90 | $23.90 | $23.75 | $23.80 | $23.80 | 500 |
| 2022-06-10 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 100 |
| 2022-06-09 | $24.97 | $24.99 | $24.76 | $24.76 | $24.76 | 657 |
| 2022-06-08 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 11 |
| 2022-06-07 | $25.09 | $25.15 | $25.09 | $25.15 | $25.15 | 436 |
| 2022-06-06 | $25.09 | $25.09 | $25.03 | $25.03 | $25.03 | 173 |
| 2022-06-03 | $25.01 | $25.04 | $24.96 | $24.99 | $24.99 | 949 |
| 2022-06-02 | $24.92 | $25.24 | $24.92 | $25.24 | $25.24 | 1,300 |
| 2022-06-01 | $24.91 | $25.02 | $24.91 | $25.01 | $25.01 | 6,322 |
| 2022-05-31 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2022-05-27 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2022-05-26 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 79 |
| 2022-05-25 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 79 |
| 2022-05-24 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 7,409 |
| 2022-05-23 | $24.25 | $24.28 | $24.17 | $24.23 | $24.23 | 7,409 |
| 2022-05-20 | $23.55 | $23.77 | $23.55 | $23.77 | $23.77 | 200 |
| 2022-05-19 | $23.93 | $23.99 | $23.64 | $23.71 | $23.71 | 75,849 |
| 2022-05-18 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 100 |
| 2022-05-17 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 100 |
| 2022-05-16 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 100 |
| 2022-05-13 | $23.74 | $24.11 | $23.74 | $24.05 | $24.05 | 2,039 |
| 2022-05-12 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 100 |
| 2022-05-11 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 100 |
| 2022-05-10 | $23.37 | $23.68 | $23.37 | $23.68 | $23.68 | 288 |
| 2022-05-09 | $23.73 | $23.90 | $23.62 | $23.62 | $23.62 | 1,655 |
| 2022-05-06 | $24.66 | $24.72 | $24.52 | $24.72 | $24.72 | 3,687 |
| 2022-05-05 | $24.73 | $24.75 | $24.72 | $24.72 | $24.72 | 69,797 |
| 2022-05-04 | $24.74 | $25.42 | $24.51 | $25.40 | $25.40 | 32,274 |
| 2022-05-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 20 |
| 2022-05-02 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 100 |
| 2022-04-29 | $24.90 | $24.90 | $24.38 | $24.38 | $24.38 | 100 |
| 2022-04-28 | $24.77 | $25.15 | $24.77 | $25.15 | $25.15 | 462 |
| 2022-04-27 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 11,282 |
| 2022-04-26 | $24.90 | $24.90 | $24.73 | $24.73 | $24.73 | 11,282 |
| 2022-04-25 | $25.24 | $25.24 | $25.13 | $25.13 | $25.13 | 302 |
| 2022-04-22 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2022-04-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2022-04-20 | $24.66 | $24.72 | $24.66 | $24.72 | $24.72 | 110 |
| 2022-04-19 | $24.76 | $24.76 | $24.73 | $24.75 | $24.75 | 200 |
| 2022-04-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-04-14 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 100 |
| 2022-04-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-12 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2022-04-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 70 |
| 2022-04-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2022-04-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-04-06 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 3 |
| 2022-04-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 117 |
| 2022-04-04 | $25.32 | $25.32 | $25.31 | $25.31 | $25.31 | 17,303 |
| 2022-04-01 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-03-31 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-03-30 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 943 |
| 2022-03-29 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 943 |
| 2022-03-28 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 1 |
| 2022-03-25 | $25.33 | $25.38 | $25.33 | $25.38 | $25.38 | 585 |
| 2022-03-24 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 3 |
| 2022-03-23 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 62 |
| 2022-03-22 | $25.56 | $25.56 | $25.41 | $25.50 | $25.50 | 1,490 |
| 2022-03-21 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 12,098 |
| 2022-03-18 | $25.04 | $25.33 | $24.99 | $25.33 | $25.33 | 12,098 |
| 2022-03-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 1,696 |
| 2022-03-16 | $24.55 | $24.82 | $24.42 | $24.62 | $24.62 | 1,696 |
| 2022-03-15 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-14 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 1 |
| 2022-03-11 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 1 |
| 2022-03-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2 |
| 2022-03-09 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2022-03-08 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1 |
| 2022-03-07 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 1 |
| 2022-03-04 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2022-03-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-03-02 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 33,910 |
| 2022-03-01 | $24.74 | $24.75 | $24.64 | $24.69 | $24.69 | 33,910 |
| 2022-02-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-02-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-02-24 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 174 |
| 2022-02-23 | $24.23 | $24.23 | $23.77 | $23.77 | $23.77 | 174 |
| 2022-02-22 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-02-18 | $24.90 | $24.90 | $24.64 | $24.64 | $24.64 | 822 |
| 2022-02-17 | $24.67 | $24.89 | $24.67 | $24.89 | $24.89 | 150 |
| 2022-02-16 | $24.85 | $24.88 | $24.82 | $24.88 | $24.88 | 1,001 |
| 2022-02-15 | $24.93 | $24.93 | $24.88 | $24.88 | $24.88 | 1,100 |
| 2022-02-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 289,190 |
| 2022-02-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 289,190 |
| 2022-02-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 315 |
| 2022-02-09 | $25.14 | $25.19 | $25.14 | $25.19 | $25.19 | 315 |
| 2022-02-08 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 600 |
| 2022-02-07 | $24.98 | $24.98 | $24.86 | $24.86 | $24.86 | 600 |
| 2022-02-04 | $24.98 | $24.99 | $24.94 | $24.94 | $24.94 | 17,200 |
| 2022-02-03 | $25.20 | $25.22 | $25.15 | $25.15 | $25.15 | 16,900 |
| 2022-02-02 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 100 |
| 2022-02-01 | $25.11 | $25.17 | $25.11 | $25.17 | $25.17 | 100 |
| 2022-01-31 | $24.59 | $24.68 | $24.59 | $24.68 | $24.68 | 25,100 |
| 2022-01-28 | $23.93 | $24.12 | $23.80 | $24.12 | $24.12 | 25,703 |
| 2022-01-27 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 500 |
| 2022-01-26 | $24.47 | $24.47 | $24.24 | $24.24 | $24.24 | 500 |
| 2022-01-25 | $24.58 | $24.58 | $24.50 | $24.50 | $24.50 | 18,772 |
| 2022-01-24 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 86 |
| 2022-01-21 | $24.99 | $24.99 | $24.76 | $24.76 | $24.76 | 26,841 |
Rareview Systematic Equity ETF (RSEE) News Headlines
Recent Rareview Systematic Equity ETF (RSEE) News
Similar Companies to Rareview Systematic Equity ETF (RSEE) 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 | -- | -- | -- |