Rareview Tax Advantaged Income ETF (RTAI) Exchange: BATS
Data as of April 16, 2024
$20.31 ($0.03) 0.17%
Rareview Tax Advantaged Income ETF - Daily Information
Click for more stock information on Rareview Tax Advantaged Income ETF.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $20.24 |
| Previous Close | $20.31 |
| High | $20.35 |
| Low | $20.24 |
| Adjusted Open | $20.24 |
| Previous Adjusted Close | $20.31 |
| Adjusted High | $20.35 |
| Adjusted Low | $20.24 |
About Rareview Tax Advantaged Income ETF (RTAI)
Rareview Tax Advantaged Income ETF
Invest in Rareview Tax Advantaged Income ETF (RTAI)
Historical Stock Data for Rareview Tax Advantaged Income ETF (RTAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $20.24 | $20.35 | $20.24 | $20.31 | $20.31 | 1,222 |
| 2024-04-15 | $20.33 | $20.33 | $20.28 | $20.28 | $20.28 | 184 |
| 2024-04-12 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 31,201 |
| 2024-04-11 | $20.42 | $20.44 | $20.42 | $20.44 | $20.44 | 31,201 |
| 2024-04-10 | $20.39 | $20.41 | $20.38 | $20.41 | $20.41 | 810 |
| 2024-04-09 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1 |
| 2024-04-08 | $21.01 | $21.01 | $20.65 | $20.65 | $20.65 | 235 |
| 2024-04-05 | $20.61 | $20.63 | $20.61 | $20.63 | $20.63 | 203 |
| 2024-04-04 | $20.72 | $20.72 | $20.68 | $20.68 | $20.68 | 933 |
| 2024-04-03 | $20.68 | $20.71 | $20.68 | $20.71 | $20.71 | 353 |
| 2024-04-02 | $20.81 | $20.81 | $20.80 | $20.80 | $20.80 | 288 |
| 2024-04-01 | $20.96 | $20.96 | $20.96 | $20.96 | $20.89 | 20 |
| 2024-03-28 | $21.15 | $21.15 | $21.15 | $21.15 | $21.07 | 69 |
| 2024-03-27 | $21.07 | $21.07 | $21.07 | $21.07 | $20.99 | 2,071 |
| 2024-03-26 | $21.04 | $21.04 | $21.04 | $21.04 | $20.96 | 300 |
| 2024-03-25 | $21.03 | $21.04 | $21.03 | $21.04 | $20.97 | 300 |
| 2024-03-22 | $21.08 | $21.08 | $21.08 | $21.08 | $21.01 | 4 |
| 2024-03-21 | $21.04 | $21.04 | $21.04 | $21.04 | $20.96 | 57 |
| 2024-03-20 | $21.05 | $21.05 | $21.05 | $21.05 | $20.97 | 33 |
| 2024-03-19 | $21.04 | $21.04 | $21.03 | $21.03 | $20.95 | 2,200 |
| 2024-03-18 | $21.08 | $21.08 | $21.08 | $21.08 | $21.00 | 429 |
| 2024-03-15 | $20.98 | $20.98 | $20.98 | $20.98 | $20.90 | 2 |
| 2024-03-14 | $21.08 | $21.08 | $20.87 | $20.87 | $20.80 | 54,085 |
| 2024-03-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.06 | 2 |
| 2024-03-12 | $21.07 | $21.10 | $21.05 | $21.10 | $21.02 | 9,261 |
| 2024-03-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.06 | 5 |
| 2024-03-08 | $21.34 | $21.34 | $21.11 | $21.11 | $21.11 | 319 |
| 2024-03-07 | $21.12 | $21.12 | $21.10 | $21.12 | $21.12 | 583 |
| 2024-03-06 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 47 |
| 2024-03-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 68 |
| 2024-03-04 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 219 |
| 2024-03-01 | $20.67 | $20.99 | $20.67 | $20.97 | $20.97 | 843 |
| 2024-02-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 2 |
| 2024-02-28 | $20.82 | $20.88 | $20.82 | $20.83 | $20.83 | 10,112 |
| 2024-02-27 | $20.81 | $20.81 | $20.74 | $20.74 | $20.74 | 1,735 |
| 2024-02-26 | $20.86 | $20.86 | $20.82 | $20.82 | $20.82 | 169 |
| 2024-02-23 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 350 |
| 2024-02-22 | $21.04 | $21.04 | $20.96 | $20.96 | $20.96 | 121 |
| 2024-02-21 | $21.00 | $21.01 | $20.95 | $20.97 | $20.97 | 1,622 |
| 2024-02-20 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2 |
| 2024-02-16 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 81 |
| 2024-02-15 | $21.00 | $21.00 | $20.98 | $20.98 | $20.98 | 482 |
| 2024-02-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 3 |
| 2024-02-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 3 |
| 2024-02-12 | $20.87 | $20.87 | $20.83 | $20.86 | $20.86 | 2,444 |
| 2024-02-09 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 104 |
| 2024-02-08 | $20.97 | $20.97 | $20.74 | $20.74 | $20.74 | 428 |
| 2024-02-07 | $20.88 | $20.88 | $20.75 | $20.77 | $20.77 | 2,874 |
| 2024-02-06 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 21 |
| 2024-02-05 | $20.63 | $20.64 | $20.63 | $20.64 | $20.64 | 487 |
| 2024-02-02 | $20.73 | $20.76 | $20.73 | $20.76 | $20.76 | 197 |
| 2024-02-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 90 |
| 2024-01-31 | $20.76 | $20.76 | $20.74 | $20.76 | $20.76 | 303 |
| 2024-01-30 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 1,001 |
| 2024-01-29 | $20.51 | $20.54 | $20.51 | $20.54 | $20.54 | 1,001 |
| 2024-01-26 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 2 |
| 2024-01-25 | $20.52 | $20.52 | $20.51 | $20.51 | $20.51 | 196 |
| 2024-01-24 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 113 |
| 2024-01-23 | $20.32 | $20.34 | $20.32 | $20.34 | $20.34 | 285 |
| 2024-01-22 | $20.48 | $20.48 | $20.46 | $20.46 | $20.46 | 284 |
| 2024-01-19 | $20.22 | $20.38 | $20.22 | $20.38 | $20.38 | 101 |
| 2024-01-18 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 100 |
| 2024-01-17 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 100 |
| 2024-01-16 | $20.72 | $20.72 | $20.64 | $20.64 | $20.64 | 1,517 |
| 2024-01-12 | $20.81 | $20.84 | $20.81 | $20.84 | $20.84 | 213 |
| 2024-01-11 | $20.74 | $20.78 | $20.74 | $20.78 | $20.78 | 203 |
| 2024-01-10 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 14 |
| 2024-01-09 | $21.18 | $21.18 | $20.82 | $20.83 | $20.83 | 815 |
| 2024-01-08 | $20.97 | $20.97 | $20.94 | $20.96 | $20.96 | 8,738 |
| 2024-01-05 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 24 |
| 2024-01-04 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 3 |
| 2024-01-03 | $20.87 | $20.98 | $20.87 | $20.98 | $20.98 | 1,933 |
| 2024-01-02 | $20.97 | $20.97 | $20.97 | $20.97 | $20.90 | 198 |
| 2023-12-29 | $20.88 | $20.88 | $20.88 | $20.88 | $20.82 | 89 |
| 2023-12-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.64 | 7 |
| 2023-12-27 | $20.81 | $20.81 | $20.81 | $20.81 | $20.74 | 9 |
| 2023-12-26 | $20.76 | $20.76 | $20.76 | $20.76 | $20.70 | 10 |
| 2023-12-22 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 2 |
| 2023-12-21 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 2 |
| 2023-12-20 | $20.89 | $20.89 | $20.76 | $20.76 | $20.76 | 344 |
| 2023-12-19 | $20.87 | $20.90 | $20.87 | $20.90 | $20.90 | 1,704 |
| 2023-12-18 | $20.84 | $20.84 | $20.79 | $20.81 | $20.81 | 1,513 |
| 2023-12-15 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 4 |
| 2023-12-14 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 27 |
| 2023-12-13 | $20.35 | $20.40 | $20.34 | $20.40 | $20.40 | 1,989 |
| 2023-12-12 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 5 |
| 2023-12-11 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 2 |
| 2023-12-08 | $20.57 | $20.57 | $20.33 | $20.33 | $20.33 | 417 |
| 2023-12-07 | $20.31 | $20.36 | $20.31 | $20.36 | $20.36 | 378 |
| 2023-12-06 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 26 |
| 2023-12-05 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 40 |
| 2023-12-04 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 8 |
| 2023-12-01 | $20.30 | $20.30 | $20.29 | $20.29 | $20.29 | 127 |
| 2023-11-30 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 3 |
| 2023-11-29 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 20 |
| 2023-11-28 | $19.68 | $19.76 | $19.68 | $19.76 | $19.76 | 5,499 |
| 2023-11-27 | $19.75 | $19.75 | $19.70 | $19.70 | $19.70 | 245 |
| 2023-11-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 10 |
| 2023-11-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 11 |
| 2023-11-21 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 9 |
| 2023-11-20 | $19.53 | $19.58 | $19.53 | $19.58 | $19.58 | 212 |
| 2023-11-17 | $19.60 | $19.60 | $19.52 | $19.52 | $19.52 | 265 |
| 2023-11-16 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 106 |
| 2023-11-15 | $19.08 | $19.13 | $19.05 | $19.13 | $19.13 | 508 |
| 2023-11-14 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 7,257 |
| 2023-11-13 | $18.79 | $18.79 | $18.76 | $18.78 | $18.78 | 7,257 |
| 2023-11-10 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 15 |
| 2023-11-09 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 7 |
| 2023-11-08 | $19.11 | $19.11 | $18.85 | $18.86 | $18.86 | 963 |
| 2023-11-07 | $18.70 | $18.78 | $18.70 | $18.75 | $18.75 | 1,288 |
| 2023-11-06 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 28 |
| 2023-11-03 | $18.48 | $18.59 | $18.48 | $18.59 | $18.59 | 379 |
| 2023-11-02 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 76 |
| 2023-11-01 | $17.90 | $18.02 | $17.87 | $17.99 | $17.92 | 57,458 |
| 2023-10-31 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 42 |
| 2023-10-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 136 |
| 2023-10-27 | $17.41 | $17.51 | $17.41 | $17.51 | $17.51 | 354 |
| 2023-10-26 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 198 |
| 2023-10-25 | $17.46 | $17.46 | $17.32 | $17.32 | $17.32 | 319 |
| 2023-10-24 | $17.62 | $17.62 | $17.54 | $17.56 | $17.56 | 1,978 |
| 2023-10-23 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 2 |
| 2023-10-20 | $17.61 | $17.61 | $17.52 | $17.52 | $17.52 | 478 |
| 2023-10-19 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 6 |
| 2023-10-18 | $17.71 | $17.74 | $17.63 | $17.69 | $17.69 | 3,155 |
| 2023-10-17 | $17.85 | $17.89 | $17.85 | $17.87 | $17.87 | 2,384 |
| 2023-10-16 | $18.13 | $18.13 | $18.12 | $18.12 | $18.12 | 2,160 |
| 2023-10-13 | $18.29 | $18.29 | $18.23 | $18.23 | $18.23 | 139 |
| 2023-10-12 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 111 |
| 2023-10-11 | $18.28 | $18.30 | $18.27 | $18.30 | $18.30 | 313 |
| 2023-10-10 | $18.21 | $18.21 | $18.05 | $18.13 | $18.13 | 707 |
| 2023-10-09 | $18.02 | $18.03 | $17.95 | $18.03 | $18.03 | 519 |
| 2023-10-06 | $17.83 | $17.91 | $17.83 | $17.91 | $17.91 | 395 |
| 2023-10-05 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 19 |
| 2023-10-04 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 6 |
| 2023-10-03 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 6 |
| 2023-10-02 | $18.06 | $18.06 | $18.06 | $18.06 | $18.01 | 89 |
| 2023-09-29 | $18.15 | $18.15 | $18.15 | $18.15 | $18.09 | 118 |
| 2023-09-28 | $18.04 | $18.06 | $18.04 | $18.06 | $18.01 | 1,063 |
| 2023-09-27 | $18.14 | $18.14 | $18.14 | $18.14 | $18.09 | 213 |
| 2023-09-26 | $18.38 | $18.38 | $18.38 | $18.38 | $18.33 | 4 |
| 2023-09-25 | $18.76 | $18.76 | $18.65 | $18.65 | $18.60 | 299 |
| 2023-09-22 | $18.89 | $18.95 | $18.89 | $18.95 | $18.90 | 1,368 |
| 2023-09-21 | $18.89 | $18.89 | $18.89 | $18.89 | $18.83 | 23 |
| 2023-09-20 | $19.08 | $19.09 | $19.08 | $19.09 | $19.03 | 127 |
| 2023-09-19 | $18.97 | $19.01 | $18.97 | $19.01 | $18.96 | 1,168 |
| 2023-09-18 | $19.07 | $19.07 | $19.07 | $19.07 | $19.01 | 39 |
| 2023-09-15 | $19.13 | $19.15 | $19.08 | $19.13 | $19.07 | 8,319 |
| 2023-09-14 | $19.20 | $19.20 | $19.10 | $19.10 | $19.04 | 3,554 |
| 2023-09-13 | $19.19 | $19.19 | $19.15 | $19.15 | $19.09 | 1,853 |
| 2023-09-12 | $19.43 | $19.43 | $19.19 | $19.19 | $19.13 | 503 |
| 2023-09-11 | $19.23 | $19.23 | $19.23 | $19.23 | $19.17 | 9 |
| 2023-09-08 | $19.41 | $19.41 | $19.29 | $19.29 | $19.23 | 663 |
| 2023-09-07 | $19.34 | $19.34 | $19.34 | $19.34 | $19.28 | 90 |
| 2023-09-06 | $19.22 | $19.47 | $19.22 | $19.47 | $19.41 | 251 |
| 2023-09-05 | $19.52 | $19.52 | $19.52 | $19.52 | $19.47 | 10 |
| 2023-09-01 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 5 |
| 2023-08-31 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 541 |
| 2023-08-30 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 1,424 |
| 2023-08-29 | $19.61 | $19.65 | $19.61 | $19.65 | $19.65 | 1,424 |
| 2023-08-28 | $19.19 | $19.52 | $19.19 | $19.52 | $19.52 | 541 |
| 2023-08-25 | $19.47 | $19.50 | $19.47 | $19.50 | $19.50 | 591 |
| 2023-08-24 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 12 |
| 2023-08-23 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 91 |
| 2023-08-22 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 66 |
| 2023-08-21 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 66 |
| 2023-08-18 | $19.82 | $19.82 | $19.69 | $19.69 | $19.69 | 1,323 |
| 2023-08-17 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 13 |
| 2023-08-16 | $19.80 | $19.84 | $19.78 | $19.78 | $19.78 | 2,087 |
| 2023-08-15 | $19.96 | $19.96 | $19.94 | $19.94 | $19.94 | 426 |
| 2023-08-14 | $19.97 | $20.00 | $19.97 | $20.00 | $20.00 | 367 |
| 2023-08-11 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 603 |
| 2023-08-10 | $19.98 | $20.01 | $19.98 | $20.01 | $20.01 | 603 |
| 2023-08-09 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1 |
| 2023-08-08 | $20.38 | $20.38 | $19.96 | $19.99 | $19.99 | 2,300 |
| 2023-08-07 | $19.95 | $19.98 | $19.95 | $19.96 | $19.96 | 621 |
| 2023-08-04 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 30 |
| 2023-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 44 |
| 2023-08-02 | $20.42 | $20.42 | $20.38 | $20.38 | $20.38 | 6,553 |
| 2023-08-01 | $20.65 | $20.65 | $20.59 | $20.59 | $20.54 | 6,152 |
| 2023-07-31 | $20.64 | $20.72 | $20.64 | $20.72 | $20.67 | 27,400 |
| 2023-07-28 | $20.66 | $20.67 | $20.61 | $20.61 | $20.61 | 63,171 |
| 2023-07-27 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 1,189 |
| 2023-07-26 | $20.27 | $20.63 | $20.27 | $20.63 | $20.63 | 1,189 |
| 2023-07-25 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 6 |
| 2023-07-24 | $20.62 | $20.67 | $20.61 | $20.67 | $20.67 | 4,388 |
| 2023-07-21 | $20.60 | $20.61 | $20.57 | $20.57 | $20.57 | 1,857 |
| 2023-07-20 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 2 |
| 2023-07-19 | $20.18 | $20.64 | $20.18 | $20.64 | $20.64 | 503 |
| 2023-07-18 | $20.51 | $20.54 | $20.51 | $20.53 | $20.53 | 1,721 |
| 2023-07-17 | $20.43 | $20.46 | $20.43 | $20.46 | $20.46 | 280 |
| 2023-07-14 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 145 |
| 2023-07-13 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 49 |
| 2023-07-12 | $20.43 | $20.46 | $20.43 | $20.46 | $20.46 | 431 |
| 2023-07-11 | $20.55 | $20.55 | $20.29 | $20.29 | $20.29 | 313 |
| 2023-07-10 | $20.30 | $20.32 | $20.30 | $20.32 | $20.32 | 321 |
| 2023-07-07 | $20.25 | $20.27 | $20.25 | $20.26 | $20.26 | 314 |
| 2023-07-06 | $20.22 | $20.22 | $20.14 | $20.21 | $20.21 | 3,500 |
| 2023-07-05 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 8 |
| 2023-07-03 | $20.58 | $20.58 | $20.58 | $20.58 | $20.52 | 0 |
| 2023-06-30 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 2 |
| 2023-06-29 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 5 |
| 2023-06-28 | $20.59 | $20.60 | $20.59 | $20.60 | $20.60 | 197 |
| 2023-06-27 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 19 |
| 2023-06-26 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 19 |
| 2023-06-23 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 851 |
| 2023-06-22 | $20.26 | $20.26 | $20.21 | $20.21 | $20.21 | 851 |
| 2023-06-21 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 177 |
| 2023-06-20 | $20.26 | $20.26 | $20.21 | $20.21 | $20.21 | 177 |
| 2023-06-16 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1 |
| 2023-06-15 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 1,355 |
| 2023-06-14 | $20.16 | $20.18 | $20.16 | $20.18 | $20.18 | 1,355 |
| 2023-06-13 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 1 |
| 2023-06-12 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 5 |
| 2023-06-09 | $20.29 | $20.29 | $20.26 | $20.26 | $20.26 | 2,036 |
| 2023-06-08 | $20.34 | $20.34 | $20.25 | $20.25 | $20.25 | 296 |
| 2023-06-07 | $20.15 | $20.18 | $20.09 | $20.09 | $20.09 | 1,537 |
| 2023-06-06 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 21 |
| 2023-06-05 | $20.03 | $20.07 | $20.03 | $20.07 | $20.07 | 1,013 |
| 2023-06-02 | $19.97 | $19.97 | $19.96 | $19.96 | $19.96 | 245 |
| 2023-06-01 | $20.17 | $20.17 | $20.17 | $20.17 | $20.11 | 4 |
| 2023-05-31 | $19.99 | $20.04 | $19.99 | $20.04 | $19.98 | 160 |
| 2023-05-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.84 | 6 |
| 2023-05-26 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 170 |
| 2023-05-25 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 170 |
| 2023-05-24 | $19.84 | $19.84 | $19.63 | $19.63 | $19.63 | 161 |
| 2023-05-23 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2023-05-22 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2023-05-19 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 168 |
| 2023-05-18 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 10 |
| 2023-05-17 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 80 |
| 2023-05-16 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 22 |
| 2023-05-15 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1,135 |
| 2023-05-12 | $20.39 | $20.41 | $20.39 | $20.41 | $20.41 | 195 |
| 2023-05-11 | $20.45 | $20.45 | $20.42 | $20.42 | $20.42 | 162 |
| 2023-05-10 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 18 |
| 2023-05-09 | $20.53 | $20.53 | $20.46 | $20.46 | $20.46 | 1,424 |
| 2023-05-08 | $21.01 | $21.01 | $20.52 | $20.52 | $20.52 | 365 |
| 2023-05-05 | $20.67 | $20.67 | $20.65 | $20.66 | $20.66 | 280 |
| 2023-05-04 | $20.55 | $20.55 | $20.50 | $20.50 | $20.50 | 174 |
| 2023-05-03 | $20.47 | $20.48 | $20.47 | $20.48 | $20.48 | 272 |
| 2023-05-02 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 8 |
| 2023-05-01 | $20.52 | $20.52 | $20.52 | $20.52 | $20.47 | 5 |
| 2023-04-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.67 | 172 |
| 2023-04-27 | $20.68 | $20.68 | $20.65 | $20.65 | $20.61 | 172 |
| 2023-04-26 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 1 |
| 2023-04-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1 |
| 2023-04-24 | $20.52 | $20.55 | $20.52 | $20.53 | $20.53 | 3,805 |
| 2023-04-21 | $20.49 | $20.49 | $20.47 | $20.47 | $20.47 | 1,329 |
| 2023-04-20 | $20.48 | $20.49 | $20.48 | $20.49 | $20.49 | 4,570 |
| 2023-04-19 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 3 |
| 2023-04-18 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 62 |
| 2023-04-17 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 72 |
| 2023-04-14 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 25 |
| 2023-04-13 | $21.09 | $21.09 | $21.07 | $21.07 | $21.07 | 344 |
| 2023-04-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 42 |
| 2023-04-11 | $20.88 | $20.91 | $20.88 | $20.90 | $20.90 | 3,263 |
| 2023-04-10 | $20.82 | $20.82 | $20.81 | $20.82 | $20.82 | 327 |
| 2023-04-06 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 15 |
| 2023-04-05 | $20.93 | $20.95 | $20.93 | $20.95 | $20.95 | 122 |
| 2023-04-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 10 |
| 2023-04-03 | $20.84 | $20.88 | $20.84 | $20.85 | $20.80 | 3,801 |
| 2023-03-31 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 3 |
| 2023-03-30 | $20.62 | $20.73 | $20.60 | $20.73 | $20.73 | 7,749 |
| 2023-03-29 | $20.51 | $20.55 | $20.50 | $20.50 | $20.50 | 485 |
| 2023-03-28 | $20.43 | $20.47 | $20.43 | $20.47 | $20.47 | 144 |
| 2023-03-27 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2023-03-24 | $20.37 | $20.41 | $20.31 | $20.31 | $20.31 | 14,089 |
| 2023-03-23 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 2 |
| 2023-03-22 | $20.41 | $20.41 | $20.37 | $20.37 | $20.37 | 258 |
| 2023-03-21 | $20.52 | $20.52 | $20.46 | $20.46 | $20.46 | 5,936 |
| 2023-03-20 | $20.87 | $20.88 | $20.67 | $20.67 | $20.67 | 1,948 |
| 2023-03-17 | $20.68 | $20.72 | $20.68 | $20.72 | $20.72 | 12,177 |
| 2023-03-16 | $20.69 | $20.69 | $20.66 | $20.66 | $20.66 | 4,688 |
| 2023-03-15 | $20.52 | $20.52 | $20.50 | $20.50 | $20.50 | 370 |
| 2023-03-14 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1,767 |
| 2023-03-13 | $20.36 | $20.53 | $20.35 | $20.53 | $20.53 | 1,767 |
| 2023-03-10 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 4 |
| 2023-03-09 | $20.13 | $20.13 | $20.11 | $20.11 | $20.11 | 2,696 |
| 2023-03-08 | $20.30 | $20.30 | $20.00 | $20.00 | $20.00 | 181 |
| 2023-03-07 | $20.01 | $20.01 | $19.91 | $19.95 | $19.95 | 5,911 |
| 2023-03-06 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 41 |
| 2023-03-03 | $20.05 | $20.05 | $20.01 | $20.01 | $20.01 | 6,271 |
| 2023-03-02 | $19.91 | $20.03 | $19.91 | $20.03 | $20.03 | 1,985 |
| 2023-03-01 | $20.13 | $20.13 | $20.13 | $20.13 | $20.09 | 0 |
| 2023-02-28 | $20.21 | $20.21 | $20.21 | $20.21 | $20.17 | 116 |
| 2023-02-27 | $20.24 | $20.24 | $20.20 | $20.20 | $20.16 | 116 |
| 2023-02-24 | $20.16 | $20.16 | $20.11 | $20.11 | $20.07 | 154 |
| 2023-02-23 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 299 |
| 2023-02-22 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 12 |
| 2023-02-21 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 11 |
| 2023-02-17 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2023-02-16 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 96 |
| 2023-02-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 96 |
| 2023-02-14 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-02-13 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 2,603 |
| 2023-02-10 | $21.25 | $21.25 | $21.23 | $21.23 | $21.23 | 2,603 |
| 2023-02-09 | $21.45 | $21.45 | $21.24 | $21.24 | $21.24 | 1,476 |
| 2023-02-08 | $21.73 | $21.73 | $21.38 | $21.38 | $21.38 | 266 |
| 2023-02-07 | $21.25 | $21.33 | $21.25 | $21.33 | $21.33 | 436 |
| 2023-02-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 18 |
| 2023-02-03 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2023-02-02 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 4 |
| 2023-02-01 | $21.58 | $21.58 | $21.58 | $21.58 | $21.53 | 3 |
| 2023-01-31 | $21.52 | $21.52 | $21.52 | $21.52 | $21.47 | 1 |
| 2023-01-30 | $21.32 | $21.38 | $21.32 | $21.38 | $21.33 | 1,163 |
| 2023-01-27 | $21.36 | $21.41 | $21.31 | $21.40 | $21.35 | 2,585 |
| 2023-01-26 | $21.38 | $21.38 | $21.36 | $21.36 | $21.31 | 1,165 |
| 2023-01-25 | $21.50 | $21.50 | $21.47 | $21.47 | $21.42 | 1,165 |
| 2023-01-24 | $21.65 | $21.65 | $21.60 | $21.60 | $21.55 | 2,923 |
| 2023-01-23 | $21.60 | $21.60 | $21.60 | $21.60 | $21.55 | 2 |
| 2023-01-20 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 15 |
| 2023-01-19 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-01-18 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 275 |
| 2023-01-17 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 275 |
| 2023-01-13 | $21.20 | $21.23 | $21.02 | $21.02 | $21.02 | 6,637 |
| 2023-01-12 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 33 |
| 2023-01-11 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 77 |
| 2023-01-10 | $21.18 | $21.18 | $20.75 | $20.75 | $20.75 | 225 |
| 2023-01-09 | $20.89 | $20.89 | $20.83 | $20.84 | $20.84 | 969 |
| 2023-01-06 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 110 |
| 2023-01-05 | $20.61 | $20.66 | $20.56 | $20.57 | $20.57 | 742 |
| 2023-01-04 | $20.74 | $20.85 | $20.74 | $20.85 | $20.85 | 10,481 |
| 2023-01-03 | $20.84 | $20.84 | $20.84 | $20.84 | $20.78 | 61 |
| 2022-12-30 | $20.67 | $20.67 | $20.67 | $20.67 | $20.61 | 0 |
| 2022-12-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.44 | 0 |
| 2022-12-28 | $20.33 | $20.33 | $20.33 | $20.33 | $20.27 | 0 |
| 2022-12-27 | $20.19 | $20.19 | $20.19 | $20.19 | $20.13 | 0 |
| 2022-12-23 | $20.33 | $20.33 | $20.33 | $20.33 | $20.27 | 59 |
| 2022-12-22 | $20.32 | $20.32 | $20.32 | $20.32 | $20.26 | 68 |
| 2022-12-21 | $20.36 | $20.36 | $20.36 | $20.36 | $20.30 | 1 |
| 2022-12-20 | $20.35 | $20.35 | $20.35 | $20.35 | $20.29 | 1 |
| 2022-12-19 | $20.43 | $20.43 | $20.43 | $20.43 | $20.37 | 35 |
| 2022-12-16 | $20.46 | $20.46 | $20.46 | $20.46 | $20.40 | 31 |
| 2022-12-15 | $20.74 | $20.75 | $20.61 | $20.61 | $20.55 | 1,166 |
| 2022-12-14 | $20.71 | $20.71 | $20.71 | $20.71 | $20.65 | 100 |
| 2022-12-13 | $20.83 | $20.83 | $20.67 | $20.71 | $20.65 | 1,470 |
| 2022-12-12 | $20.74 | $20.74 | $20.60 | $20.60 | $20.54 | 5,408 |
| 2022-12-09 | $20.54 | $20.54 | $20.54 | $20.54 | $20.48 | 46 |
| 2022-12-08 | $21.22 | $21.22 | $20.68 | $20.71 | $20.65 | 11,011 |
| 2022-12-07 | $20.90 | $20.98 | $20.88 | $20.88 | $20.82 | 76,681 |
| 2022-12-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.74 | 8 |
| 2022-12-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.69 | 30 |
| 2022-12-02 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 30 |
| 2022-12-01 | $21.14 | $21.14 | $21.04 | $21.04 | $20.98 | 2,932 |
| 2022-11-30 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 1 |
| 2022-11-29 | $20.88 | $20.91 | $20.83 | $20.88 | $20.88 | 1,710 |
| 2022-11-28 | $20.91 | $20.91 | $20.81 | $20.81 | $20.81 | 2,996 |
| 2022-11-25 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 40 |
| 2022-11-23 | $20.79 | $20.80 | $20.75 | $20.80 | $20.80 | 3,499 |
| 2022-11-22 | $20.62 | $20.76 | $20.62 | $20.76 | $20.76 | 1,764 |
| 2022-11-21 | $20.39 | $20.44 | $20.39 | $20.44 | $20.44 | 2,452 |
| 2022-11-18 | $20.07 | $20.15 | $20.05 | $20.15 | $20.15 | 631 |
| 2022-11-17 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 26 |
| 2022-11-16 | $19.90 | $19.92 | $19.90 | $19.92 | $19.92 | 2,000 |
| 2022-11-15 | $19.57 | $19.62 | $19.57 | $19.62 | $19.62 | 2,001 |
| 2022-11-14 | $19.41 | $19.41 | $19.31 | $19.35 | $19.35 | 4,572 |
| 2022-11-11 | $19.52 | $19.56 | $19.52 | $19.56 | $19.56 | 289 |
| 2022-11-10 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 7 |
| 2022-11-09 | $18.95 | $18.97 | $18.92 | $18.92 | $18.92 | 33,587 |
| 2022-11-08 | $19.38 | $19.38 | $18.95 | $18.95 | $18.95 | 31,840 |
| 2022-11-07 | $19.01 | $19.05 | $19.01 | $19.01 | $19.01 | 31,973 |
| 2022-11-04 | $19.02 | $19.02 | $18.97 | $18.97 | $18.97 | 31,561 |
| 2022-11-03 | $18.87 | $18.87 | $18.81 | $18.81 | $18.81 | 35,949 |
| 2022-11-02 | $18.92 | $18.98 | $18.92 | $18.98 | $18.98 | 111 |
| 2022-11-01 | $18.91 | $18.97 | $18.90 | $18.97 | $18.90 | 283 |
| 2022-10-31 | $18.87 | $18.87 | $18.87 | $18.87 | $18.80 | 0 |
| 2022-10-28 | $18.93 | $18.93 | $18.93 | $18.93 | $18.86 | 74 |
| 2022-10-27 | $18.92 | $18.92 | $18.92 | $18.92 | $18.85 | 74 |
| 2022-10-26 | $19.14 | $19.15 | $19.11 | $19.15 | $19.08 | 1,586 |
| 2022-10-25 | $19.01 | $19.06 | $19.01 | $19.06 | $18.99 | 4,930 |
| 2022-10-24 | $19.27 | $19.30 | $19.02 | $19.02 | $18.95 | 5,685 |
| 2022-10-21 | $19.41 | $19.41 | $19.41 | $19.41 | $19.34 | 21 |
| 2022-10-20 | $19.54 | $19.57 | $19.50 | $19.50 | $19.43 | 4,336 |
| 2022-10-19 | $19.49 | $19.49 | $19.49 | $19.49 | $19.42 | 1,175 |
| 2022-10-18 | $19.63 | $19.65 | $19.62 | $19.65 | $19.57 | 1,175 |
| 2022-10-17 | $19.59 | $19.59 | $19.59 | $19.59 | $19.52 | 95 |
| 2022-10-14 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 95 |
| 2022-10-13 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 1,800 |
| 2022-10-12 | $19.84 | $19.88 | $19.84 | $19.88 | $19.88 | 1,800 |
| 2022-10-11 | $19.85 | $19.85 | $19.82 | $19.82 | $19.82 | 106 |
| 2022-10-10 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 2 |
| 2022-10-07 | $19.81 | $19.89 | $19.81 | $19.89 | $19.89 | 749 |
| 2022-10-06 | $20.17 | $20.17 | $19.85 | $19.85 | $19.85 | 337 |
| 2022-10-05 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 20 |
| 2022-10-04 | $19.97 | $20.09 | $19.96 | $20.09 | $20.09 | 201 |
| 2022-10-03 | $19.99 | $20.03 | $19.86 | $19.86 | $19.79 | 701 |
| 2022-09-30 | $19.63 | $19.63 | $19.63 | $19.63 | $19.56 | 25 |
| 2022-09-29 | $19.63 | $19.63 | $19.63 | $19.63 | $19.56 | 3,399 |
| 2022-09-28 | $19.98 | $19.99 | $19.91 | $19.91 | $19.84 | 3,399 |
| 2022-09-27 | $19.83 | $19.89 | $19.83 | $19.89 | $19.82 | 1,317 |
| 2022-09-26 | $19.89 | $19.89 | $19.86 | $19.86 | $19.79 | 500 |
| 2022-09-23 | $20.12 | $20.12 | $20.12 | $20.12 | $20.05 | 0 |
| 2022-09-22 | $20.35 | $20.35 | $20.35 | $20.35 | $20.28 | 3,800 |
| 2022-09-21 | $20.53 | $20.57 | $20.19 | $20.57 | $20.50 | 3,800 |
| 2022-09-20 | $20.54 | $20.54 | $20.54 | $20.54 | $20.47 | 2 |
| 2022-09-19 | $20.66 | $20.66 | $20.66 | $20.66 | $20.58 | 0 |
| 2022-09-16 | $20.80 | $20.80 | $20.80 | $20.80 | $20.73 | 1 |
| 2022-09-15 | $20.96 | $20.96 | $20.96 | $20.96 | $20.89 | 5 |
| 2022-09-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.14 | 1 |
| 2022-09-13 | $21.17 | $21.17 | $21.17 | $21.17 | $21.10 | 2 |
| 2022-09-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.23 | 49 |
| 2022-09-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 24 |
| 2022-09-08 | $21.54 | $21.54 | $21.44 | $21.44 | $21.44 | 749 |
| 2022-09-07 | $23.18 | $23.18 | $21.54 | $21.54 | $21.54 | 466 |
| 2022-09-06 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1 |
| 2022-09-02 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 1 |
| 2022-09-01 | $21.63 | $21.63 | $21.63 | $21.63 | $21.56 | 7 |
| 2022-08-31 | $21.93 | $21.93 | $21.93 | $21.93 | $21.86 | 1 |
| 2022-08-30 | $22.01 | $22.01 | $22.01 | $22.01 | $21.94 | 0 |
| 2022-08-29 | $22.04 | $22.04 | $22.04 | $22.04 | $21.97 | 0 |
| 2022-08-26 | $22.33 | $22.33 | $22.33 | $22.33 | $22.26 | 1 |
| 2022-08-25 | $22.43 | $22.43 | $22.43 | $22.43 | $22.36 | 0 |
| 2022-08-24 | $22.45 | $22.45 | $22.45 | $22.45 | $22.38 | 0 |
| 2022-08-23 | $22.51 | $22.51 | $22.51 | $22.51 | $22.44 | 100 |
| 2022-08-22 | $22.33 | $22.33 | $22.33 | $22.33 | $22.26 | 100 |
| 2022-08-19 | $22.58 | $22.58 | $22.58 | $22.58 | $22.51 | 0 |
| 2022-08-18 | $22.87 | $22.87 | $22.87 | $22.87 | $22.80 | 0 |
| 2022-08-17 | $22.89 | $22.89 | $22.89 | $22.89 | $22.82 | 1 |
| 2022-08-16 | $23.15 | $23.15 | $23.15 | $23.15 | $23.08 | 1 |
| 2022-08-15 | $23.26 | $23.31 | $23.26 | $23.30 | $23.23 | 2,201 |
| 2022-08-12 | $23.31 | $23.36 | $23.31 | $23.36 | $23.28 | 202 |
| 2022-08-11 | $23.32 | $23.32 | $23.31 | $23.31 | $23.23 | 1,630 |
| 2022-08-10 | $23.33 | $23.33 | $23.33 | $23.33 | $23.25 | 0 |
| 2022-08-09 | $23.12 | $23.12 | $23.12 | $23.12 | $23.04 | 75 |
| 2022-08-08 | $23.17 | $23.17 | $23.17 | $23.17 | $23.10 | 75 |
| 2022-08-05 | $23.24 | $23.24 | $23.09 | $23.09 | $23.02 | 552 |
| 2022-08-04 | $23.51 | $23.51 | $23.31 | $23.31 | $23.23 | 632 |
| 2022-08-03 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 1,100 |
| 2022-08-02 | $23.05 | $23.07 | $23.05 | $23.07 | $23.00 | 1,100 |
| 2022-08-01 | $23.07 | $23.07 | $23.07 | $23.07 | $22.94 | 4 |
| 2022-07-29 | $23.09 | $23.09 | $23.09 | $23.09 | $22.96 | 1 |
| 2022-07-28 | $22.89 | $22.89 | $22.89 | $22.89 | $22.76 | 0 |
| 2022-07-27 | $22.62 | $22.62 | $22.62 | $22.62 | $22.49 | 0 |
| 2022-07-26 | $22.56 | $22.56 | $22.56 | $22.56 | $22.42 | 1 |
| 2022-07-25 | $22.45 | $22.45 | $22.45 | $22.45 | $22.31 | 1 |
| 2022-07-22 | $22.58 | $22.58 | $22.51 | $22.51 | $22.38 | 252 |
| 2022-07-21 | $22.44 | $22.44 | $22.44 | $22.44 | $22.31 | 212 |
| 2022-07-20 | $22.56 | $22.56 | $22.55 | $22.55 | $22.41 | 212 |
| 2022-07-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.37 | 3 |
| 2022-07-18 | $22.47 | $22.47 | $22.47 | $22.47 | $22.33 | 56 |
| 2022-07-15 | $22.73 | $22.73 | $22.57 | $22.57 | $22.44 | 301 |
| 2022-07-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.41 | 511 |
| 2022-07-13 | $22.61 | $22.66 | $22.60 | $22.66 | $22.52 | 511 |
| 2022-07-12 | $22.70 | $22.72 | $22.70 | $22.72 | $22.59 | 106 |
| 2022-07-11 | $22.80 | $22.85 | $22.74 | $22.74 | $22.61 | 337 |
| 2022-07-08 | $22.55 | $22.57 | $22.55 | $22.56 | $22.43 | 798 |
| 2022-07-07 | $22.84 | $22.84 | $22.53 | $22.55 | $22.41 | 348 |
| 2022-07-06 | $22.47 | $22.47 | $22.47 | $22.47 | $22.33 | 678 |
| 2022-07-05 | $22.42 | $22.42 | $22.40 | $22.40 | $22.26 | 678 |
| 2022-07-01 | $22.29 | $22.29 | $22.29 | $22.29 | $22.10 | 0 |
| 2022-06-30 | $22.10 | $22.13 | $22.10 | $22.13 | $21.94 | 520 |
| 2022-06-29 | $22.08 | $22.08 | $22.08 | $22.08 | $21.90 | 2 |
| 2022-06-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.72 | 2 |
| 2022-06-27 | $21.83 | $21.83 | $21.83 | $21.83 | $21.65 | 0 |
| 2022-06-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.72 | 201 |
| 2022-06-23 | $21.77 | $21.77 | $21.70 | $21.70 | $21.52 | 201 |
| 2022-06-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.38 | 700 |
| 2022-06-21 | $21.43 | $21.43 | $21.40 | $21.40 | $21.22 | 700 |
| 2022-06-17 | $21.47 | $21.47 | $21.43 | $21.43 | $21.25 | 150 |
| 2022-06-16 | $21.40 | $21.43 | $21.39 | $21.43 | $21.25 | 1,001 |
| 2022-06-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.76 | 184 |
| 2022-06-14 | $21.78 | $21.78 | $21.78 | $21.78 | $21.60 | 2,802 |
| 2022-06-13 | $22.10 | $22.10 | $21.94 | $22.00 | $21.81 | 2,802 |
| 2022-06-10 | $22.31 | $22.33 | $22.25 | $22.31 | $22.13 | 8,212 |
| 2022-06-09 | $22.61 | $22.61 | $22.49 | $22.49 | $22.30 | 7,460 |
| 2022-06-08 | $22.72 | $22.72 | $22.68 | $22.68 | $22.49 | 4,044 |
| 2022-06-07 | $22.85 | $22.86 | $22.82 | $22.82 | $22.62 | 4,318 |
| 2022-06-06 | $23.00 | $23.00 | $22.64 | $22.64 | $22.45 | 2,767 |
| 2022-06-03 | $22.71 | $22.73 | $22.71 | $22.73 | $22.54 | 549 |
| 2022-06-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.75 | 1 |
| 2022-06-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.50 | 1 |
| 2022-05-31 | $22.56 | $22.68 | $22.56 | $22.68 | $22.43 | 100 |
| 2022-05-27 | $22.68 | $22.68 | $22.68 | $22.68 | $22.43 | 3 |
| 2022-05-26 | $22.43 | $22.43 | $22.43 | $22.43 | $22.18 | 0 |
| 2022-05-25 | $22.08 | $22.08 | $22.08 | $22.08 | $21.84 | 2 |
| 2022-05-24 | $21.52 | $21.52 | $21.52 | $21.52 | $21.28 | 2 |
| 2022-05-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.01 | 1,779 |
| 2022-05-20 | $21.20 | $21.20 | $21.20 | $21.20 | $20.96 | 5 |
| 2022-05-19 | $21.17 | $21.17 | $21.07 | $21.10 | $20.87 | 6,029 |
| 2022-05-18 | $21.08 | $21.09 | $21.08 | $21.09 | $20.86 | 140 |
| 2022-05-17 | $21.50 | $21.51 | $21.30 | $21.30 | $21.06 | 1,294 |
| 2022-05-16 | $21.51 | $21.51 | $21.51 | $21.51 | $21.27 | 0 |
| 2022-05-13 | $21.56 | $21.56 | $21.56 | $21.56 | $21.32 | 2 |
| 2022-05-12 | $21.78 | $21.78 | $21.78 | $21.78 | $21.53 | 2 |
| 2022-05-11 | $21.71 | $21.71 | $21.71 | $21.71 | $21.47 | 4 |
| 2022-05-10 | $21.86 | $21.86 | $21.86 | $21.86 | $21.61 | 5 |
| 2022-05-09 | $21.77 | $21.77 | $21.77 | $21.77 | $21.53 | 4 |
| 2022-05-06 | $21.85 | $21.87 | $21.84 | $21.87 | $21.63 | 611 |
| 2022-05-05 | $22.28 | $22.28 | $21.78 | $21.82 | $21.58 | 1,287 |
| 2022-05-04 | $21.90 | $22.06 | $21.90 | $22.06 | $21.82 | 266 |
| 2022-05-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.76 | 5 |
| 2022-05-02 | $22.07 | $22.07 | $22.07 | $22.07 | $21.76 | 3 |
| 2022-04-29 | $22.16 | $22.16 | $22.16 | $22.16 | $21.85 | 0 |
| 2022-04-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.04 | 0 |
| 2022-04-27 | $22.09 | $22.09 | $22.09 | $22.09 | $21.78 | 760 |
| 2022-04-26 | $22.20 | $22.20 | $22.20 | $22.20 | $21.89 | 760 |
| 2022-04-25 | $22.20 | $22.23 | $22.20 | $22.23 | $21.92 | 277 |
| 2022-04-22 | $22.25 | $22.25 | $22.25 | $22.25 | $21.94 | 0 |
| 2022-04-21 | $22.46 | $22.46 | $22.36 | $22.36 | $22.05 | 1,001 |
| 2022-04-20 | $22.41 | $22.41 | $22.41 | $22.41 | $22.09 | 4 |
| 2022-04-19 | $22.15 | $22.22 | $22.15 | $22.18 | $21.87 | 413 |
| 2022-04-18 | $22.71 | $22.71 | $22.29 | $22.29 | $21.98 | 251 |
| 2022-04-14 | $22.36 | $22.36 | $22.36 | $22.36 | $22.04 | 25 |
| 2022-04-13 | $22.51 | $22.51 | $22.51 | $22.51 | $22.19 | 1 |
| 2022-04-12 | $22.62 | $22.62 | $22.62 | $22.62 | $22.25 | 10 |
| 2022-04-11 | $22.74 | $22.74 | $22.70 | $22.70 | $22.33 | 13,122 |
| 2022-04-08 | $22.92 | $22.92 | $22.92 | $22.92 | $22.54 | 1 |
| 2022-04-07 | $23.08 | $23.13 | $23.01 | $23.01 | $22.63 | 2,000 |
| 2022-04-06 | $24.00 | $24.00 | $23.17 | $23.17 | $22.78 | 217 |
| 2022-04-05 | $23.31 | $23.31 | $23.31 | $23.31 | $22.93 | 2 |
| 2022-04-04 | $23.53 | $23.53 | $23.53 | $23.53 | $23.14 | 2 |
| 2022-04-01 | $23.63 | $23.63 | $23.57 | $23.57 | $23.18 | 423 |
| 2022-03-31 | $23.54 | $23.54 | $23.54 | $23.54 | $23.15 | 67 |
| 2022-03-30 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 4 |
| 2022-03-29 | $23.18 | $23.18 | $23.18 | $23.18 | $22.80 | 4 |
| 2022-03-28 | $23.03 | $23.03 | $23.03 | $23.03 | $22.65 | 293 |
| 2022-03-25 | $23.22 | $23.22 | $23.22 | $23.22 | $22.83 | 1 |
| 2022-03-24 | $23.07 | $23.34 | $23.07 | $23.34 | $22.96 | 392 |
| 2022-03-23 | $23.52 | $23.52 | $23.52 | $23.52 | $23.13 | 151 |
| 2022-03-22 | $23.49 | $23.49 | $23.49 | $23.49 | $23.10 | 445 |
| 2022-03-21 | $23.57 | $23.57 | $23.53 | $23.53 | $23.14 | 445 |
| 2022-03-18 | $23.77 | $23.77 | $23.71 | $23.71 | $23.32 | 410 |
| 2022-03-17 | $23.74 | $23.74 | $23.64 | $23.64 | $23.25 | 258 |
| 2022-03-16 | $23.61 | $23.61 | $23.61 | $23.61 | $23.22 | 80 |
| 2022-03-15 | $23.76 | $23.76 | $23.62 | $23.62 | $23.23 | 305 |
| 2022-03-14 | $23.77 | $23.77 | $23.71 | $23.71 | $23.32 | 100 |
| 2022-03-11 | $23.92 | $23.92 | $23.92 | $23.92 | $23.52 | 21 |
| 2022-03-10 | $24.01 | $24.01 | $24.01 | $24.01 | $23.62 | 21 |
| 2022-03-09 | $24.35 | $24.35 | $24.35 | $24.35 | $23.94 | 1 |
| 2022-03-08 | $24.60 | $24.60 | $24.49 | $24.49 | $24.09 | 1,003 |
| 2022-03-07 | $24.88 | $24.88 | $24.58 | $24.58 | $24.17 | 446 |
| 2022-03-04 | $25.26 | $25.26 | $24.90 | $24.90 | $24.49 | 329 |
| 2022-03-03 | $25.08 | $25.10 | $25.02 | $25.10 | $24.68 | 3,482 |
| 2022-03-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.58 | 164 |
| 2022-03-01 | $25.24 | $25.24 | $25.17 | $25.17 | $24.69 | 164 |
| 2022-02-28 | $25.12 | $25.12 | $25.12 | $25.12 | $24.63 | 1 |
| 2022-02-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.42 | 2 |
| 2022-02-24 | $24.83 | $24.93 | $24.83 | $24.93 | $24.45 | 624 |
| 2022-02-23 | $24.70 | $24.70 | $24.59 | $24.65 | $24.18 | 1,000 |
| 2022-02-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.24 | 1 |
| 2022-02-18 | $25.09 | $25.09 | $25.04 | $25.04 | $24.56 | 101 |
| 2022-02-17 | $25.14 | $25.14 | $25.14 | $25.14 | $24.65 | 1 |
| 2022-02-16 | $24.97 | $24.97 | $24.97 | $24.97 | $24.49 | 1 |
| 2022-02-15 | $24.75 | $24.75 | $24.73 | $24.73 | $24.26 | 202 |
| 2022-02-14 | $24.67 | $24.69 | $24.63 | $24.69 | $24.21 | 160,896 |
| 2022-02-11 | $24.97 | $24.97 | $24.97 | $24.97 | $24.49 | 3,920 |
| 2022-02-10 | $25.30 | $25.30 | $25.11 | $25.16 | $24.67 | 3,920 |
| 2022-02-09 | $25.43 | $25.55 | $25.41 | $25.41 | $24.92 | 888 |
| 2022-02-08 | $25.43 | $25.43 | $25.43 | $25.43 | $24.94 | 12 |
| 2022-02-07 | $25.47 | $25.49 | $25.46 | $25.49 | $25.00 | 2,379 |
| 2022-02-04 | $25.91 | $25.91 | $25.26 | $25.26 | $24.77 | 874 |
| 2022-02-03 | $25.53 | $25.53 | $25.45 | $25.45 | $24.96 | 218 |
| 2022-02-02 | $25.66 | $25.66 | $25.66 | $25.66 | $25.17 | 16 |
| 2022-02-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.18 | 6 |
| 2022-01-31 | $25.67 | $25.67 | $25.59 | $25.59 | $25.03 | 354 |
| 2022-01-28 | $25.55 | $25.55 | $25.55 | $25.55 | $24.98 | 4,938 |
| 2022-01-27 | $25.44 | $25.82 | $25.44 | $25.77 | $25.20 | 4,938 |
| 2022-01-26 | $26.05 | $26.05 | $25.78 | $25.78 | $25.21 | 633 |
| 2022-01-25 | $25.66 | $25.84 | $25.66 | $25.84 | $25.27 | 235 |
| 2022-01-24 | $25.51 | $25.70 | $25.51 | $25.70 | $25.13 | 423 |
| 2022-01-21 | $25.78 | $25.78 | $25.78 | $25.78 | $25.21 | 14 |
| 2022-01-20 | $25.69 | $25.69 | $25.69 | $25.69 | $25.12 | 518 |
| 2022-01-19 | $26.15 | $26.15 | $25.92 | $25.92 | $25.34 | 518 |
| 2022-01-18 | $26.49 | $26.51 | $25.92 | $25.92 | $25.30 | 13,307 |
| 2022-01-14 | $26.66 | $26.66 | $26.63 | $26.63 | $26.00 | 1,294 |
| 2022-01-13 | $26.94 | $26.94 | $26.88 | $26.88 | $26.24 | 632 |
| 2022-01-12 | $27.14 | $27.17 | $27.08 | $27.08 | $26.43 | 21,320 |
| 2022-01-11 | $27.22 | $27.23 | $27.11 | $27.15 | $26.50 | 4,194 |
| 2022-01-10 | $27.23 | $27.25 | $27.21 | $27.25 | $26.60 | 4,878 |
| 2022-01-07 | $27.27 | $27.27 | $27.27 | $27.27 | $26.62 | 572 |
| 2022-01-06 | $27.23 | $27.27 | $27.23 | $27.23 | $26.58 | 22,090 |
| 2022-01-05 | $27.06 | $27.52 | $26.64 | $27.30 | $26.64 | 3,622 |
| 2022-01-04 | $27.50 | $27.50 | $27.48 | $27.48 | $26.82 | 2,133 |
| 2022-01-03 | $27.67 | $27.67 | $27.52 | $27.52 | $26.86 | 2,455 |
| 2021-12-31 | $27.71 | $27.71 | $27.62 | $27.62 | $26.96 | 1,913 |
| 2021-12-30 | $27.17 | $27.54 | $27.17 | $27.54 | $26.88 | 3,765 |
| 2021-12-29 | $27.49 | $27.53 | $27.48 | $27.48 | $26.83 | 11,165 |
| 2021-12-28 | $28.02 | $28.02 | $28.02 | $28.02 | $26.79 | 1 |
| 2021-12-27 | $28.01 | $28.01 | $28.01 | $28.01 | $26.79 | 3 |
| 2021-12-23 | $28.06 | $28.06 | $28.06 | $28.06 | $26.83 | 45 |
| 2021-12-22 | $28.01 | $28.01 | $28.01 | $28.01 | $26.79 | 15 |
| 2021-12-21 | $27.90 | $27.90 | $27.90 | $27.90 | $26.68 | 19 |
| 2021-12-20 | $28.05 | $28.05 | $27.95 | $27.95 | $26.73 | 160,727 |
| 2021-12-17 | $28.05 | $28.05 | $28.05 | $28.05 | $26.82 | 157 |
| 2021-12-16 | $27.99 | $28.01 | $27.97 | $27.97 | $26.74 | 14,236 |
| 2021-12-15 | $27.90 | $27.90 | $27.87 | $27.87 | $26.65 | 100 |
| 2021-12-14 | $27.90 | $27.90 | $27.90 | $27.90 | $26.68 | 300 |
| 2021-12-13 | $28.06 | $28.06 | $27.99 | $27.99 | $26.77 | 300 |
| 2021-12-10 | $28.05 | $28.05 | $28.01 | $28.01 | $26.79 | 2,141 |
| 2021-12-09 | $27.95 | $27.95 | $27.95 | $27.95 | $26.72 | 1 |
| 2021-12-08 | $27.90 | $27.92 | $27.83 | $27.92 | $26.69 | 2,837 |
| 2021-12-07 | $27.69 | $27.83 | $27.69 | $27.79 | $26.57 | 907 |
| 2021-12-06 | $27.53 | $27.53 | $27.51 | $27.51 | $26.31 | 612 |
| 2021-12-03 | $27.64 | $27.64 | $27.62 | $27.62 | $26.41 | 397 |
| 2021-12-02 | $27.67 | $27.67 | $27.67 | $27.67 | $26.46 | 125 |
| 2021-12-01 | $27.86 | $27.86 | $27.86 | $27.86 | $26.58 | 125 |
| 2021-11-30 | $27.99 | $27.99 | $27.99 | $27.99 | $26.69 | 20 |
| 2021-11-29 | $27.92 | $27.92 | $27.92 | $27.92 | $26.63 | 122 |
| 2021-11-26 | $27.89 | $27.89 | $27.89 | $27.89 | $26.60 | 122 |
| 2021-11-24 | $27.97 | $28.00 | $27.95 | $27.95 | $26.66 | 7,716 |
| 2021-11-23 | $27.86 | $27.90 | $27.86 | $27.90 | $26.62 | 120 |
| 2021-11-22 | $27.96 | $27.96 | $27.96 | $27.96 | $26.67 | 0 |
| 2021-11-19 | $28.05 | $28.05 | $28.05 | $28.05 | $26.75 | 8,007 |
| 2021-11-18 | $28.07 | $28.07 | $28.06 | $28.06 | $26.77 | 8,007 |
| 2021-11-17 | $28.14 | $28.18 | $28.14 | $28.18 | $26.88 | 3,400 |
| 2021-11-16 | $28.22 | $28.22 | $28.17 | $28.17 | $26.87 | 735 |
| 2021-11-15 | $28.15 | $28.15 | $28.15 | $28.15 | $26.86 | 133 |
| 2021-11-12 | $28.33 | $28.33 | $28.30 | $28.30 | $26.99 | 133 |
| 2021-11-11 | $28.26 | $28.26 | $28.22 | $28.22 | $26.92 | 179 |
| 2021-11-10 | $28.14 | $28.14 | $28.09 | $28.09 | $26.80 | 1,000 |
| 2021-11-09 | $28.23 | $28.23 | $28.15 | $28.16 | $26.86 | 2,856 |
| 2021-11-08 | $28.06 | $28.06 | $28.06 | $28.06 | $26.77 | 38 |
| 2021-11-05 | $28.12 | $28.12 | $28.08 | $28.09 | $26.80 | 2,571 |
| 2021-11-04 | $28.05 | $28.05 | $28.05 | $28.05 | $26.76 | 17 |
| 2021-11-03 | $27.98 | $27.98 | $27.97 | $27.97 | $26.68 | 243 |
| 2021-11-02 | $28.03 | $28.03 | $28.03 | $28.03 | $26.73 | 98 |
| 2021-11-01 | $27.83 | $27.93 | $27.83 | $27.93 | $26.58 | 241 |
| 2021-10-29 | $27.74 | $27.74 | $27.74 | $27.74 | $26.40 | 20 |
| 2021-10-28 | $27.47 | $27.47 | $27.47 | $27.47 | $26.14 | 20 |
| 2021-10-27 | $27.44 | $27.44 | $27.44 | $27.44 | $26.11 | 0 |
| 2021-10-26 | $27.45 | $27.45 | $27.45 | $27.45 | $26.12 | 0 |
| 2021-10-25 | $27.51 | $27.51 | $27.51 | $27.51 | $26.18 | 0 |
| 2021-10-22 | $27.62 | $27.62 | $27.62 | $27.62 | $26.28 | 75 |
| 2021-10-21 | $27.57 | $27.57 | $27.57 | $27.57 | $26.23 | 18 |
| 2021-10-20 | $27.76 | $27.76 | $27.76 | $27.76 | $26.41 | 18 |
| 2021-10-19 | $27.79 | $27.79 | $27.79 | $27.79 | $26.44 | 2 |
| 2021-10-18 | $27.85 | $27.85 | $27.85 | $27.85 | $26.50 | 3 |
| 2021-10-15 | $27.89 | $27.89 | $27.89 | $27.89 | $26.53 | 2 |
| 2021-10-14 | $28.27 | $28.27 | $27.98 | $27.98 | $26.62 | 106 |
| 2021-10-13 | $27.98 | $27.98 | $27.95 | $27.95 | $26.60 | 903 |
| 2021-10-12 | $27.79 | $27.79 | $27.79 | $27.79 | $26.44 | 0 |
| 2021-10-11 | $27.70 | $27.70 | $27.70 | $27.70 | $26.36 | 46 |
| 2021-10-08 | $27.72 | $27.72 | $27.72 | $27.72 | $26.37 | 46 |
| 2021-10-07 | $27.84 | $27.84 | $27.69 | $27.69 | $26.35 | 242 |
| 2021-10-06 | $27.77 | $27.77 | $27.71 | $27.71 | $26.37 | 3,154 |
| 2021-10-05 | $27.70 | $27.70 | $27.70 | $27.70 | $26.35 | 2,858 |
| 2021-10-04 | $27.86 | $27.86 | $27.75 | $27.75 | $26.40 | 2,858 |
| 2021-10-01 | $27.98 | $27.98 | $27.92 | $27.92 | $26.51 | 592 |
| 2021-09-30 | $28.01 | $28.01 | $28.01 | $28.01 | $26.59 | 8 |
| 2021-09-29 | $28.15 | $28.15 | $28.10 | $28.11 | $26.69 | 16,482 |
| 2021-09-28 | $28.08 | $28.10 | $28.03 | $28.03 | $26.62 | 1,813 |
| 2021-09-27 | $28.55 | $28.55 | $28.34 | $28.34 | $26.91 | 7,073 |
| 2021-09-24 | $28.66 | $28.66 | $28.54 | $28.54 | $27.10 | 1,352 |
| 2021-09-23 | $28.64 | $28.64 | $28.63 | $28.63 | $27.18 | 18,981 |
| 2021-09-22 | $28.70 | $28.76 | $28.70 | $28.76 | $27.31 | 13,151 |
| 2021-09-21 | $28.67 | $28.67 | $28.67 | $28.67 | $27.22 | 52 |
| 2021-09-20 | $28.66 | $28.66 | $28.66 | $28.66 | $27.22 | 67 |
| 2021-09-17 | $28.74 | $28.74 | $28.74 | $28.74 | $27.29 | 9 |
| 2021-09-16 | $28.82 | $28.82 | $28.76 | $28.76 | $27.31 | 792 |
| 2021-09-15 | $28.98 | $28.98 | $28.79 | $28.79 | $27.33 | 895 |
| 2021-09-14 | $28.69 | $28.71 | $28.69 | $28.71 | $27.26 | 836 |
| 2021-09-13 | $28.87 | $28.87 | $28.63 | $28.70 | $27.25 | 34,160 |
| 2021-09-10 | $28.60 | $28.62 | $28.59 | $28.59 | $27.15 | 96,144 |
| 2021-09-09 | $28.63 | $28.64 | $28.58 | $28.58 | $27.14 | 853 |
| 2021-09-08 | $28.60 | $28.60 | $28.56 | $28.57 | $27.13 | 7,242 |
| 2021-09-07 | $28.31 | $28.52 | $28.31 | $28.52 | $27.09 | 369 |
| 2021-09-03 | $28.70 | $28.70 | $28.64 | $28.64 | $27.20 | 4,333 |
| 2021-09-02 | $28.73 | $28.73 | $28.70 | $28.70 | $27.26 | 4,625 |
| 2021-09-01 | $28.78 | $28.78 | $28.76 | $28.76 | $27.26 | 6,553 |
| 2021-08-31 | $28.68 | $28.74 | $28.66 | $28.68 | $27.18 | 34,472 |
| 2021-08-30 | $28.76 | $28.76 | $28.68 | $28.68 | $27.18 | 95,506 |
| 2021-08-27 | $28.74 | $28.74 | $28.74 | $28.74 | $27.24 | 14 |
| 2021-08-26 | $28.80 | $28.80 | $28.73 | $28.73 | $27.23 | 340 |
| 2021-08-25 | $28.77 | $28.82 | $28.73 | $28.73 | $27.23 | 869 |
| 2021-08-24 | $28.75 | $28.77 | $28.75 | $28.77 | $27.26 | 300 |
| 2021-08-23 | $28.78 | $28.78 | $28.73 | $28.75 | $27.25 | 1,179 |
| 2021-08-20 | $28.76 | $28.76 | $28.76 | $28.76 | $27.26 | 156 |
| 2021-08-19 | $28.61 | $28.70 | $28.61 | $28.70 | $27.20 | 102 |
| 2021-08-18 | $28.62 | $28.64 | $28.59 | $28.59 | $27.10 | 754 |
| 2021-08-17 | $28.58 | $28.63 | $28.58 | $28.59 | $27.10 | 11,119 |
| 2021-08-16 | $28.60 | $28.60 | $28.57 | $28.59 | $27.10 | 1,545 |
| 2021-08-13 | $28.59 | $28.65 | $28.56 | $28.56 | $27.07 | 2,141 |
| 2021-08-12 | $28.57 | $28.57 | $28.57 | $28.57 | $27.07 | 10 |
| 2021-08-11 | $28.65 | $28.65 | $28.64 | $28.64 | $27.14 | 421 |
| 2021-08-10 | $28.63 | $28.63 | $28.63 | $28.63 | $27.13 | 1 |
| 2021-08-09 | $28.62 | $28.62 | $28.62 | $28.62 | $27.12 | 34 |
| 2021-08-06 | $28.57 | $28.61 | $28.57 | $28.59 | $27.10 | 2,864 |
| 2021-08-05 | $28.66 | $28.67 | $28.58 | $28.58 | $27.09 | 5,306 |
| 2021-08-04 | $28.64 | $28.64 | $28.64 | $28.64 | $27.14 | 75 |
| 2021-08-03 | $28.71 | $28.71 | $28.71 | $28.71 | $27.21 | 75 |
| 2021-08-02 | $28.78 | $28.78 | $28.75 | $28.75 | $27.18 | 158 |
| 2021-07-30 | $28.97 | $28.97 | $28.66 | $28.66 | $27.10 | 586 |
| 2021-07-29 | $28.62 | $28.71 | $28.62 | $28.67 | $27.11 | 5,176 |
| 2021-07-28 | $28.57 | $28.57 | $28.57 | $28.57 | $27.01 | 1,781 |
| 2021-07-27 | $28.58 | $28.58 | $28.47 | $28.51 | $26.96 | 5,773 |
| 2021-07-26 | $28.51 | $28.54 | $28.51 | $28.54 | $26.98 | 121 |
| 2021-07-23 | $28.27 | $28.45 | $28.27 | $28.45 | $26.90 | 3,347 |
| 2021-07-22 | $28.71 | $28.71 | $28.30 | $28.32 | $26.78 | 3,408 |
| 2021-07-21 | $28.36 | $28.39 | $28.36 | $28.38 | $26.83 | 2,012 |
| 2021-07-20 | $28.27 | $28.42 | $28.27 | $28.42 | $26.87 | 1,127 |
| 2021-07-19 | $28.28 | $28.28 | $28.28 | $28.28 | $26.73 | 10,854 |
| 2021-07-16 | $28.50 | $28.50 | $28.42 | $28.45 | $26.90 | 10,854 |
| 2021-07-15 | $28.51 | $28.54 | $28.44 | $28.46 | $26.91 | 7,705 |
| 2021-07-14 | $28.77 | $28.77 | $28.58 | $28.59 | $27.03 | 2,824 |
| 2021-07-13 | $28.67 | $28.67 | $28.67 | $28.67 | $27.11 | 125 |
| 2021-07-12 | $28.63 | $28.63 | $28.61 | $28.61 | $27.05 | 802 |
| 2021-07-09 | $28.52 | $29.00 | $28.52 | $28.55 | $26.99 | 2,383 |
| 2021-07-08 | $28.44 | $28.49 | $28.44 | $28.47 | $26.92 | 2,094 |
| 2021-07-07 | $28.42 | $28.42 | $28.37 | $28.37 | $26.83 | 1,732 |
| 2021-07-06 | $28.44 | $28.44 | $28.37 | $28.38 | $26.83 | 944 |
| 2021-07-02 | $28.37 | $28.37 | $28.31 | $28.34 | $26.79 | 2,951 |
| 2021-07-01 | $28.42 | $28.42 | $28.35 | $28.35 | $26.74 | 3,371 |
| 2021-06-30 | $28.38 | $28.38 | $28.30 | $28.30 | $26.70 | 740 |
| 2021-06-29 | $28.26 | $28.26 | $28.23 | $28.23 | $26.63 | 325 |
| 2021-06-28 | $28.15 | $28.15 | $28.15 | $28.15 | $26.55 | 86 |
| 2021-06-25 | $28.12 | $28.12 | $28.12 | $28.12 | $26.53 | 575 |
| 2021-06-24 | $28.12 | $28.15 | $28.12 | $28.13 | $26.54 | 575 |
| 2021-06-23 | $28.15 | $28.16 | $28.09 | $28.09 | $26.50 | 3,019 |
| 2021-06-22 | $28.16 | $28.17 | $28.10 | $28.10 | $26.51 | 5,588 |
| 2021-06-21 | $28.17 | $28.20 | $28.13 | $28.13 | $26.54 | 2,761 |
| 2021-06-18 | $28.11 | $28.12 | $28.10 | $28.10 | $26.51 | 1,204 |
| 2021-06-17 | $28.00 | $28.02 | $28.00 | $28.01 | $26.43 | 4,809 |
| 2021-06-16 | $28.10 | $28.15 | $27.95 | $27.95 | $26.37 | 6,487 |
| 2021-06-15 | $28.08 | $28.08 | $28.05 | $28.05 | $26.46 | 121 |
| 2021-06-14 | $28.01 | $28.03 | $28.01 | $28.03 | $26.44 | 17,395 |
| 2021-06-11 | $28.02 | $28.06 | $27.98 | $27.98 | $26.39 | 7,833 |
| 2021-06-10 | $28.01 | $28.03 | $28.00 | $28.00 | $26.41 | 10,602 |
| 2021-06-09 | $27.92 | $27.96 | $27.90 | $27.94 | $26.36 | 4,210 |
| 2021-06-08 | $27.94 | $27.95 | $27.84 | $27.86 | $26.28 | 13,296 |
| 2021-06-07 | $27.92 | $27.92 | $27.89 | $27.89 | $26.31 | 10,195 |
| 2021-06-04 | $27.86 | $27.88 | $27.85 | $27.85 | $26.27 | 23,767 |
| 2021-06-03 | $27.79 | $27.83 | $27.78 | $27.83 | $26.25 | 1,131 |
| 2021-06-02 | $27.80 | $27.80 | $27.80 | $27.80 | $26.22 | 13 |
| 2021-06-01 | $27.82 | $27.82 | $27.82 | $27.82 | $26.17 | 107 |
| 2021-05-28 | $27.76 | $27.79 | $27.76 | $27.79 | $26.15 | 542 |
| 2021-05-27 | $27.69 | $27.69 | $27.69 | $27.69 | $26.05 | 15 |
| 2021-05-26 | $27.64 | $27.64 | $27.64 | $27.64 | $26.01 | 42 |
| 2021-05-25 | $27.62 | $27.62 | $27.62 | $27.62 | $25.99 | 3 |
| 2021-05-24 | $27.56 | $27.56 | $27.56 | $27.56 | $25.93 | 3 |
| 2021-05-21 | $27.55 | $27.55 | $27.55 | $27.55 | $25.92 | 0 |
| 2021-05-20 | $27.58 | $27.58 | $27.58 | $27.58 | $25.95 | 1 |
| 2021-05-19 | $27.43 | $27.43 | $27.43 | $27.43 | $25.80 | 1 |
| 2021-05-18 | $27.40 | $27.40 | $27.36 | $27.37 | $25.75 | 562 |
| 2021-05-17 | $27.41 | $27.41 | $27.41 | $27.41 | $25.79 | 4 |
| 2021-05-14 | $27.40 | $27.40 | $27.38 | $27.38 | $25.76 | 1,851 |
| 2021-05-13 | $27.37 | $27.37 | $27.34 | $27.34 | $25.72 | 1,244 |
| 2021-05-12 | $27.58 | $27.58 | $27.30 | $27.32 | $25.71 | 1,970 |
| 2021-05-11 | $27.57 | $27.58 | $27.57 | $27.57 | $25.94 | 1,182 |
| 2021-05-10 | $27.65 | $27.65 | $27.57 | $27.58 | $25.95 | 2,973 |
| 2021-05-07 | $27.66 | $27.66 | $27.65 | $27.65 | $26.01 | 613 |
| 2021-05-06 | $27.56 | $27.56 | $27.56 | $27.56 | $25.93 | 9 |
| 2021-05-05 | $27.54 | $27.54 | $27.54 | $27.54 | $25.91 | 4 |
| 2021-05-04 | $27.42 | $27.42 | $27.42 | $27.42 | $25.80 | 30 |
| 2021-05-03 | $27.44 | $27.45 | $27.44 | $27.44 | $25.75 | 975 |
| 2021-04-30 | $27.39 | $27.39 | $27.39 | $27.39 | $25.71 | 761 |
| 2021-04-29 | $27.42 | $27.42 | $27.37 | $27.37 | $25.69 | 761 |
| 2021-04-28 | $27.47 | $27.47 | $27.47 | $27.47 | $25.78 | 128 |
| 2021-04-27 | $27.45 | $27.45 | $27.45 | $27.45 | $25.77 | 896 |
| 2021-04-26 | $27.82 | $27.82 | $27.49 | $27.50 | $25.81 | 896 |
| 2021-04-23 | $27.47 | $27.49 | $27.47 | $27.49 | $25.80 | 168 |
| 2021-04-22 | $27.45 | $27.45 | $27.45 | $27.45 | $25.76 | 122 |
| 2021-04-21 | $27.43 | $27.43 | $27.40 | $27.40 | $25.71 | 416 |
| 2021-04-20 | $27.42 | $27.42 | $27.40 | $27.40 | $25.72 | 156 |
| 2021-04-19 | $27.42 | $27.43 | $27.41 | $27.41 | $25.72 | 944 |
| 2021-04-16 | $27.45 | $27.45 | $27.36 | $27.38 | $25.69 | 12,482 |
| 2021-04-15 | $27.44 | $27.47 | $27.39 | $27.47 | $25.78 | 12,763 |
| 2021-04-14 | $27.40 | $27.40 | $27.40 | $27.40 | $25.72 | 1 |
| 2021-04-13 | $27.40 | $27.40 | $27.40 | $27.40 | $25.71 | 1 |
| 2021-04-12 | $27.27 | $27.29 | $27.25 | $27.27 | $25.59 | 1,001 |
| 2021-04-09 | $27.30 | $27.30 | $27.26 | $27.26 | $25.59 | 2,402 |
| 2021-04-08 | $27.00 | $27.30 | $27.00 | $27.30 | $25.62 | 627 |
| 2021-04-07 | $27.24 | $27.24 | $27.24 | $27.24 | $25.56 | 13 |
| 2021-04-06 | $27.23 | $27.26 | $27.23 | $27.23 | $25.55 | 3,696 |
| 2021-04-05 | $27.10 | $27.10 | $27.10 | $27.10 | $25.43 | 19 |
| 2021-04-01 | $27.24 | $27.24 | $27.24 | $27.24 | $25.50 | 64 |
| 2021-03-31 | $27.11 | $27.11 | $27.11 | $27.11 | $25.38 | 200 |
| 2021-03-30 | $27.01 | $27.01 | $26.97 | $26.99 | $25.27 | 200 |
| 2021-03-29 | $26.83 | $26.83 | $26.83 | $26.83 | $25.12 | 50 |
| 2021-03-26 | $26.73 | $26.75 | $26.71 | $26.72 | $25.02 | 4,861 |
| 2021-03-25 | $26.58 | $26.62 | $26.53 | $26.62 | $24.92 | 1,022 |
| 2021-03-24 | $26.63 | $26.66 | $26.60 | $26.64 | $24.94 | 3,239 |
| 2021-03-23 | $26.61 | $26.61 | $26.61 | $26.61 | $24.92 | 51 |
| 2021-03-22 | $26.66 | $26.66 | $26.63 | $26.63 | $24.94 | 1,002 |
| 2021-03-19 | $26.56 | $26.64 | $26.56 | $26.61 | $24.91 | 20,891 |
| 2021-03-18 | $26.58 | $26.58 | $26.58 | $26.58 | $24.88 | 15 |
| 2021-03-17 | $26.80 | $26.80 | $26.74 | $26.76 | $25.05 | 10,550 |
| 2021-03-16 | $26.84 | $26.89 | $26.81 | $26.82 | $25.11 | 33,201 |
| 2021-03-15 | $26.83 | $26.84 | $26.78 | $26.84 | $25.13 | 16,010 |
| 2021-03-12 | $26.73 | $26.80 | $26.72 | $26.79 | $25.08 | 21,031 |
| 2021-03-11 | $26.81 | $26.88 | $26.81 | $26.86 | $25.15 | 6,977 |
| 2021-03-10 | $26.81 | $26.87 | $26.79 | $26.85 | $25.13 | 8,809 |
| 2021-03-09 | $26.76 | $26.84 | $26.76 | $26.78 | $25.07 | 7,256 |
| 2021-03-08 | $26.61 | $26.65 | $26.60 | $26.63 | $24.93 | 13,066 |
| 2021-03-05 | $26.59 | $26.62 | $26.56 | $26.61 | $24.91 | 8,695 |
| 2021-03-04 | $26.53 | $26.55 | $26.47 | $26.51 | $24.82 | 6,481 |
| 2021-03-03 | $26.44 | $26.47 | $26.43 | $26.45 | $24.76 | 16,672 |
| 2021-03-02 | $26.50 | $26.57 | $26.49 | $26.53 | $24.84 | 18,350 |
| 2021-03-01 | $26.61 | $26.61 | $26.61 | $26.61 | $24.85 | 54 |
| 2021-02-26 | $26.54 | $26.54 | $26.54 | $26.54 | $24.78 | 100 |
| 2021-02-25 | $25.88 | $25.88 | $25.84 | $25.84 | $24.12 | 100 |
| 2021-02-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.28 | 98 |
| 2021-02-23 | $25.75 | $25.85 | $25.28 | $25.84 | $24.13 | 8,249 |
| 2021-02-22 | $25.97 | $25.97 | $25.97 | $25.97 | $24.25 | 170 |
| 2021-02-19 | $26.36 | $26.36 | $26.25 | $26.26 | $24.52 | 1,001 |
| 2021-02-18 | $26.45 | $26.45 | $26.45 | $26.45 | $24.69 | 0 |
| 2021-02-17 | $26.65 | $26.65 | $26.65 | $26.65 | $24.88 | 518 |
| 2021-02-16 | $26.55 | $26.58 | $26.55 | $26.58 | $24.82 | 518 |
| 2021-02-12 | $26.68 | $26.71 | $26.68 | $26.71 | $24.94 | 491 |
| 2021-02-11 | $26.73 | $26.73 | $26.73 | $26.73 | $24.96 | 1,525 |
| 2021-02-10 | $26.75 | $26.79 | $26.70 | $26.79 | $25.01 | 1,525 |
| 2021-02-09 | $26.42 | $26.74 | $26.04 | $26.74 | $24.97 | 1,659 |
| 2021-02-08 | $26.67 | $26.67 | $26.67 | $26.67 | $24.90 | 81 |
| 2021-02-05 | $26.52 | $26.60 | $26.52 | $26.60 | $24.84 | 334 |
| 2021-02-04 | $26.48 | $26.48 | $26.48 | $26.48 | $24.72 | 23 |
| 2021-02-03 | $26.37 | $26.40 | $26.37 | $26.40 | $24.65 | 407 |
| 2021-02-02 | $26.36 | $26.37 | $26.36 | $26.37 | $24.62 | 868 |
| 2021-02-01 | $26.45 | $26.45 | $26.45 | $26.45 | $24.63 | 2 |
| 2021-01-29 | $26.38 | $26.38 | $26.38 | $26.38 | $24.56 | 535 |
| 2021-01-28 | $26.35 | $26.35 | $26.35 | $26.35 | $24.53 | 32 |
| 2021-01-27 | $26.21 | $26.27 | $26.21 | $26.27 | $24.46 | 576 |
| 2021-01-26 | $26.21 | $26.26 | $26.21 | $26.26 | $24.45 | 749 |
| 2021-01-25 | $26.28 | $26.28 | $26.28 | $26.28 | $24.47 | 6 |
| 2021-01-22 | $26.24 | $26.24 | $26.24 | $26.24 | $24.44 | 94 |
| 2021-01-21 | $26.21 | $26.27 | $26.21 | $26.27 | $24.46 | 279 |
| 2021-01-20 | $26.15 | $26.20 | $26.15 | $26.20 | $24.39 | 166 |
| 2021-01-19 | $26.20 | $26.20 | $26.10 | $26.18 | $24.37 | 2,666 |
| 2021-01-15 | $26.15 | $26.17 | $26.15 | $26.17 | $24.37 | 321 |
| 2021-01-14 | $26.16 | $26.16 | $26.16 | $26.16 | $24.36 | 129 |
| 2021-01-13 | $26.20 | $26.20 | $26.20 | $26.20 | $24.40 | 2 |
| 2021-01-12 | $26.16 | $26.16 | $26.16 | $26.16 | $24.35 | 11 |
| 2021-01-11 | $26.14 | $26.14 | $26.14 | $26.14 | $24.34 | 6 |
| 2021-01-08 | $26.06 | $26.12 | $26.06 | $26.12 | $24.32 | 243 |
| 2021-01-07 | $25.98 | $25.98 | $25.97 | $25.97 | $24.19 | 219 |
| 2021-01-06 | $26.07 | $26.07 | $25.92 | $25.92 | $24.14 | 743 |
| 2021-01-05 | $26.03 | $26.03 | $26.03 | $26.03 | $24.23 | 223 |
| 2021-01-04 | $26.04 | $26.04 | $26.04 | $26.04 | $24.25 | 20 |
| 2020-12-31 | $26.12 | $26.17 | $26.12 | $26.17 | $24.37 | 192 |
| 2020-12-30 | $25.98 | $25.98 | $25.98 | $25.98 | $24.20 | 22 |
| 2020-12-29 | $25.86 | $25.86 | $25.86 | $25.86 | $24.08 | 22 |
| 2020-12-28 | $25.82 | $25.82 | $25.82 | $25.82 | $23.98 | 3 |
| 2020-12-24 | $25.89 | $25.89 | $25.87 | $25.87 | $24.02 | 200 |
| 2020-12-23 | $25.78 | $25.78 | $25.78 | $25.78 | $23.94 | 341 |
| 2020-12-22 | $25.79 | $25.85 | $25.79 | $25.85 | $24.00 | 341 |
| 2020-12-21 | $25.76 | $25.76 | $25.76 | $25.76 | $23.92 | 3 |
| 2020-12-18 | $25.73 | $25.80 | $25.73 | $25.80 | $23.96 | 100 |
| 2020-12-17 | $25.73 | $25.73 | $25.58 | $25.58 | $23.75 | 340 |
| 2020-12-16 | $25.84 | $25.85 | $25.84 | $25.85 | $24.00 | 350 |
| 2020-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 209 |
| 2020-12-14 | $25.98 | $25.98 | $25.98 | $25.98 | $24.13 | 209 |
| 2020-12-11 | $26.14 | $26.14 | $26.10 | $26.10 | $24.24 | 202 |
| 2020-12-10 | $26.13 | $26.13 | $26.13 | $26.13 | $24.26 | 1 |
| 2020-12-09 | $26.08 | $26.10 | $26.08 | $26.10 | $24.24 | 169 |
| 2020-12-08 | $26.00 | $26.03 | $26.00 | $26.03 | $24.17 | 206 |
| 2020-12-07 | $25.96 | $25.96 | $25.96 | $25.96 | $24.10 | 0 |
| 2020-12-04 | $25.92 | $25.92 | $25.92 | $25.92 | $24.07 | 8 |
| 2020-12-03 | $25.88 | $25.90 | $25.88 | $25.90 | $24.05 | 205 |
| 2020-12-02 | $25.86 | $25.86 | $25.86 | $25.86 | $24.01 | 198 |
| 2020-12-01 | $25.85 | $25.85 | $25.85 | $25.85 | $23.95 | 202 |
| 2020-11-30 | $25.82 | $25.83 | $25.81 | $25.83 | $23.93 | 621 |
| 2020-11-27 | $25.83 | $25.85 | $25.80 | $25.85 | $23.95 | 388 |
| 2020-11-25 | $25.73 | $25.74 | $25.73 | $25.74 | $23.85 | 316 |
| 2020-11-24 | $25.70 | $25.70 | $25.67 | $25.70 | $23.82 | 2,187 |
| 2020-11-23 | $25.68 | $25.68 | $25.66 | $25.66 | $23.77 | 110 |
| 2020-11-20 | $25.62 | $25.66 | $25.62 | $25.66 | $23.77 | 239 |
| 2020-11-19 | $25.61 | $25.61 | $25.61 | $25.61 | $23.73 | 2,100 |
| 2020-11-18 | $25.56 | $25.60 | $25.55 | $25.55 | $23.68 | 2,100 |
| 2020-11-17 | $25.49 | $25.54 | $25.49 | $25.54 | $23.67 | 200 |
| 2020-11-16 | $25.47 | $25.47 | $25.47 | $25.47 | $23.60 | 75 |
| 2020-11-13 | $25.42 | $25.45 | $25.42 | $25.45 | $23.58 | 538 |
| 2020-11-12 | $25.47 | $25.48 | $25.42 | $25.42 | $23.56 | 40,713 |
| 2020-11-11 | $25.52 | $25.52 | $25.42 | $25.42 | $23.56 | 850 |
| 2020-11-10 | $25.55 | $25.55 | $25.51 | $25.51 | $23.64 | 101 |
| 2020-11-09 | $25.50 | $25.50 | $25.44 | $25.44 | $23.57 | 303 |
| 2020-11-06 | $25.38 | $25.39 | $25.38 | $25.39 | $23.53 | 100 |
| 2020-11-05 | $25.24 | $25.26 | $25.24 | $25.26 | $23.41 | 100 |
| 2020-11-04 | $25.13 | $25.17 | $25.12 | $25.12 | $23.28 | 1,402 |
| 2020-11-03 | $25.01 | $25.01 | $24.97 | $24.97 | $23.14 | 398 |
| 2020-11-02 | $24.96 | $24.96 | $24.91 | $24.91 | $23.09 | 17,596 |
| 2020-10-30 | $24.87 | $24.90 | $24.87 | $24.90 | $23.08 | 1,812 |
| 2020-10-29 | $24.90 | $24.90 | $24.86 | $24.86 | $23.03 | 6,702 |
| 2020-10-28 | $24.79 | $24.87 | $24.79 | $24.83 | $23.01 | 4,916 |
| 2020-10-27 | $24.88 | $24.88 | $24.82 | $24.85 | $23.03 | 17,187 |
| 2020-10-26 | $24.82 | $24.82 | $24.82 | $24.82 | $23.00 | 0 |
| 2020-10-23 | $25.00 | $25.02 | $24.97 | $24.97 | $23.14 | 10,300 |
| 2020-10-22 | $25.03 | $25.04 | $25.02 | $25.02 | $23.18 | 44,561 |
| 2020-10-21 | $25.03 | $25.04 | $25.02 | $25.02 | $23.19 | 69,408 |
Rareview Tax Advantaged Income ETF (RTAI) News Headlines
Recent Rareview Tax Advantaged Income ETF (RTAI) News
Similar Companies to Rareview Tax Advantaged Income ETF (RTAI) 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 | -- | -- | -- |