Simplify US Small Cap PLUS Downside Convexity ETF (RTYD) Stock Profile

Data as of May 17, 2024

$18.58 ($0.20) 1.07%

Simplify US Small Cap PLUS Downside Convexity ETF - Daily Information

Click for more stock information on Simplify US Small Cap PLUS Downside Convexity ETF.

Daily Information	Data
Date	May 17, 2024
Open	$18.46
Previous Close	$18.58
High	$18.58
Low	$18.46
Adjusted Open	$18.46
Previous Adjusted Close	$18.58
Adjusted High	$18.58
Adjusted Low	$18.46

Invest in Simplify US Small Cap PLUS Downside Convexity ETF (RTYD)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Simplify US Small Cap PLUS Downside Convexity ETF (RTYD)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-04-28	$18.46	$18.58	$18.46	$18.58	$18.58	1,646
2023-04-27	$18.38	$18.38	$18.38	$18.38	$18.38	169
2023-04-26	$18.27	$18.27	$18.08	$18.14	$18.14	333
2023-04-25	$18.32	$18.32	$18.32	$18.32	$18.32	121
2023-04-24	$18.80	$18.80	$18.80	$18.80	$18.80	8
2023-04-21	$18.80	$18.82	$18.76	$18.80	$18.80	2,486
2023-04-20	$18.82	$18.84	$18.82	$18.84	$18.84	395
2023-04-19	$18.90	$18.90	$18.90	$18.90	$18.90	73
2023-04-18	$18.88	$18.88	$18.87	$18.87	$18.87	264
2023-04-17	$18.96	$18.96	$18.96	$18.96	$18.96	80
2023-04-14	$18.85	$18.85	$18.85	$18.85	$18.85	98
2023-04-13	$19.00	$19.00	$19.00	$19.00	$19.00	316
2023-04-12	$18.84	$18.84	$18.84	$18.84	$18.84	137
2023-04-11	$19.10	$19.10	$19.00	$19.00	$19.00	406
2023-04-10	$18.81	$18.87	$18.81	$18.87	$18.87	298
2023-04-06	$18.59	$18.67	$18.59	$18.63	$18.63	710
2023-04-05	$18.54	$18.64	$18.54	$18.64	$18.64	1,247
2023-04-04	$18.75	$18.78	$18.68	$18.78	$18.78	649
2023-04-03	$19.11	$19.16	$19.11	$19.16	$19.16	367
2023-03-31	$19.05	$19.15	$19.05	$19.15	$19.15	1,423
2023-03-30	$18.80	$18.80	$18.80	$18.80	$18.80	96
2023-03-29	$18.73	$18.84	$18.71	$18.81	$18.81	9,406
2023-03-28	$18.72	$18.74	$18.64	$18.72	$18.72	3,886
2023-03-27	$18.80	$18.80	$18.71	$18.71	$18.71	776
2023-03-24	$18.48	$18.51	$18.48	$18.50	$18.50	1,320
2023-03-23	$18.36	$18.36	$18.36	$18.36	$18.36	318
2023-03-22	$18.53	$18.53	$18.53	$18.53	$18.53	85
2023-03-21	$18.97	$18.97	$18.97	$18.97	$18.97	208
2023-03-20	$18.70	$18.70	$18.70	$18.70	$18.70	79
2023-03-17	$18.47	$18.47	$18.42	$18.45	$18.45	1,104
2023-03-16	$18.50	$18.96	$18.50	$18.96	$18.96	335
2023-03-15	$18.65	$18.65	$18.65	$18.65	$18.65	159
2023-03-14	$19.20	$19.20	$18.97	$18.97	$18.97	338
2023-03-13	$18.70	$18.70	$18.66	$18.66	$18.66	1,428
2023-03-10	$19.35	$19.35	$18.97	$19.09	$19.09	1,446
2023-03-09	$19.57	$19.57	$19.56	$19.56	$19.56	208
2023-03-08	$19.89	$19.97	$19.89	$19.97	$19.97	338
2023-03-07	$20.00	$20.00	$19.96	$19.96	$19.96	110
2023-03-06	$20.52	$20.52	$20.13	$20.15	$20.15	1,093
2023-03-03	$20.44	$20.61	$20.40	$20.61	$20.61	54,739
2023-03-02	$20.27	$20.39	$20.27	$20.39	$20.39	666
2023-03-01	$20.26	$20.36	$20.26	$20.36	$20.36	462
2023-02-28	$20.34	$20.34	$20.34	$20.34	$20.34	179
2023-02-27	$20.31	$20.31	$20.27	$20.29	$20.29	1,319
2023-02-24	$20.14	$20.27	$20.14	$20.27	$20.27	3,802
2023-02-23	$20.42	$20.42	$20.42	$20.42	$20.42	97
2023-02-22	$20.30	$20.30	$20.30	$20.30	$20.30	11
2023-02-21	$20.23	$20.23	$20.23	$20.23	$20.23	155
2023-02-17	$20.84	$20.84	$20.84	$20.84	$20.84	17
2023-02-16	$20.74	$20.81	$20.74	$20.81	$20.81	462
2023-02-15	$20.76	$20.93	$20.76	$20.93	$20.93	139
2023-02-14	$20.77	$20.77	$20.77	$20.77	$20.77	46
2023-02-13	$20.80	$20.80	$20.80	$20.80	$20.80	97
2023-02-10	$20.56	$20.56	$20.56	$20.56	$20.56	62
2023-02-09	$20.59	$20.59	$20.48	$20.51	$20.51	439
2023-02-08	$20.83	$20.83	$20.78	$20.78	$20.78	325
2023-02-07	$21.07	$21.13	$21.00	$21.08	$21.08	2,352
2023-02-06	$20.95	$20.95	$20.95	$20.95	$20.95	36
2023-02-03	$21.38	$21.42	$21.30	$21.30	$21.30	893
2023-02-02	$21.10	$21.34	$21.07	$21.34	$21.34	1,144
2023-02-01	$20.54	$21.02	$20.46	$20.85	$20.85	1,542
2023-01-31	$20.48	$20.55	$20.48	$20.55	$20.55	426
2023-01-30	$20.19	$20.21	$20.11	$20.11	$20.11	3,371
2023-01-27	$20.28	$20.33	$20.28	$20.28	$20.28	855
2023-01-26	$20.17	$20.17	$20.17	$20.17	$20.17	6
2023-01-25	$20.08	$20.08	$20.08	$20.08	$20.08	129
2023-01-24	$20.04	$20.04	$20.04	$20.04	$20.04	54
2023-01-23	$20.11	$20.11	$20.11	$20.11	$20.11	9
2023-01-20	$19.70	$19.89	$19.70	$19.89	$19.89	3,838
2023-01-19	$19.74	$19.74	$19.65	$19.65	$19.65	392
2023-01-18	$20.18	$20.21	$19.81	$19.81	$19.81	939
2023-01-17	$20.16	$20.17	$20.09	$20.10	$20.10	8,420
2023-01-13	$20.18	$20.18	$20.16	$20.16	$20.16	623
2023-01-12	$19.90	$20.06	$19.90	$20.03	$20.03	1,024
2023-01-11	$19.68	$19.77	$19.68	$19.77	$19.77	234
2023-01-10	$19.27	$19.55	$19.27	$19.55	$19.55	336
2023-01-09	$19.42	$19.42	$19.31	$19.31	$19.31	1,036
2023-01-06	$19.29	$19.29	$19.29	$19.29	$19.29	31
2023-01-05	$18.90	$18.90	$18.90	$18.90	$18.90	4
2023-01-04	$19.11	$19.11	$19.06	$19.06	$19.06	566
2023-01-03	$18.79	$18.85	$18.79	$18.85	$18.85	311
2022-12-30	$18.73	$18.87	$18.73	$18.87	$18.87	782
2022-12-29	$18.89	$18.96	$18.89	$18.96	$18.96	658
2022-12-28	$18.65	$18.77	$18.61	$18.61	$18.61	3,221
2022-12-27	$20.01	$20.01	$18.94	$19.00	$19.00	12,799
2022-12-23	$18.99	$19.07	$18.99	$19.07	$18.90	826
2022-12-22	$18.91	$18.99	$18.91	$18.99	$18.82	628
2022-12-21	$19.21	$19.21	$19.21	$19.21	$19.04	174
2022-12-20	$18.99	$19.05	$18.99	$19.05	$18.89	422
2022-12-19	$19.13	$19.13	$19.00	$19.04	$18.87	8,835
2022-12-16	$19.16	$19.16	$19.07	$19.13	$18.97	9,878
2022-12-15	$19.38	$19.38	$19.25	$19.25	$19.08	1,310
2022-12-14	$20.01	$20.01	$19.69	$19.70	$19.53	821
2022-12-13	$20.31	$20.31	$19.92	$19.94	$19.77	1,306
2022-12-12	$19.90	$19.90	$19.90	$19.90	$19.73	4
2022-12-09	$19.83	$19.83	$19.74	$19.74	$19.57	1,525
2022-12-08	$20.06	$20.06	$19.93	$19.93	$19.76	5,714
2022-12-07	$19.93	$19.99	$19.91	$19.91	$19.73	525
2022-12-06	$19.96	$20.01	$19.94	$19.97	$19.80	50,229
2022-12-05	$20.05	$20.05	$20.02	$20.02	$19.85	573
2022-12-02	$20.48	$20.59	$20.48	$20.59	$20.59	2,388
2022-12-01	$20.52	$20.52	$20.45	$20.45	$20.45	1,780
2022-11-30	$18.17	$20.44	$18.17	$20.44	$20.44	300
2022-11-29	$20.11	$20.18	$20.11	$20.16	$20.16	1,216
2022-11-28	$20.27	$20.27	$20.04	$20.04	$20.04	13,679
2022-11-25	$20.51	$20.51	$20.45	$20.45	$20.45	455
2022-11-23	$20.43	$20.46	$20.39	$20.40	$20.40	1,678
2022-11-22	$20.30	$20.39	$20.30	$20.39	$20.39	267
2022-11-21	$20.15	$20.19	$20.12	$20.17	$20.17	12,436
2022-11-18	$20.33	$20.33	$20.21	$20.23	$20.23	1,539
2022-11-17	$20.04	$20.17	$20.01	$20.16	$20.16	818
2022-11-16	$20.29	$20.33	$20.23	$20.23	$20.23	2,094
2022-11-15	$20.63	$20.68	$20.45	$20.54	$20.54	1,269
2022-11-14	$20.50	$20.50	$20.32	$20.32	$20.32	17,878
2022-11-11	$20.45	$20.45	$20.45	$20.45	$20.45	102
2022-11-10	$20.34	$20.34	$20.34	$20.34	$20.34	18
2022-11-09	$19.57	$19.57	$19.50	$19.50	$19.50	229
2022-11-08	$20.14	$20.14	$19.87	$19.94	$19.94	1,186
2022-11-07	$19.92	$19.99	$19.89	$19.92	$19.92	15,200
2022-11-04	$19.76	$19.76	$19.76	$19.76	$19.76	6
2022-11-03	$19.91	$19.91	$19.87	$19.87	$19.87	543
2022-11-02	$20.22	$20.48	$19.90	$19.90	$19.90	2,648
2022-11-01	$20.52	$20.52	$20.49	$20.52	$20.52	274
2022-10-31	$20.37	$20.48	$20.37	$20.43	$20.43	2,479
2022-10-28	$20.30	$20.47	$20.15	$20.46	$20.46	2,731
2022-10-27	$20.35	$20.35	$20.12	$20.12	$20.12	1,023
2022-10-26	$20.20	$20.37	$20.11	$20.11	$20.11	1,327
2022-10-25	$20.12	$20.12	$20.10	$20.10	$20.10	292
2022-10-24	$19.45	$19.67	$19.43	$19.62	$19.62	3,424
2022-10-21	$19.24	$19.59	$19.18	$19.55	$19.55	2,244
2022-10-20	$19.40	$19.40	$19.07	$19.11	$19.11	22,592
2022-10-19	$19.39	$19.43	$19.27	$19.35	$19.35	5,441
2022-10-18	$19.75	$19.75	$19.61	$19.63	$19.63	6,812
2022-10-17	$19.47	$19.53	$19.36	$19.51	$19.51	12,165
2022-10-14	$19.62	$19.66	$19.06	$19.07	$19.07	10,471
2022-10-13	$19.31	$19.68	$19.31	$19.59	$19.59	4,288
2022-10-12	$19.52	$19.52	$19.47	$19.47	$19.47	113
2022-10-11	$19.64	$19.64	$19.64	$19.64	$19.64	45
2022-10-10	$19.49	$19.49	$19.49	$19.49	$19.49	30
2022-10-07	$19.49	$19.49	$19.49	$19.49	$19.49	30
2022-10-06	$19.79	$19.80	$19.76	$19.76	$19.76	1,382
2022-10-05	$19.90	$19.90	$19.90	$19.90	$19.90	27
2022-10-04	$20.04	$20.04	$20.04	$20.04	$20.04	13
2022-10-03	$19.63	$19.63	$19.63	$19.63	$19.63	72
2022-09-30	$19.72	$19.72	$19.72	$19.72	$19.72	61
2022-09-29	$19.56	$19.65	$19.56	$19.65	$19.65	253
2022-09-28	$19.79	$19.80	$19.75	$19.75	$19.75	301
2022-09-27	$19.67	$19.68	$19.67	$19.68	$19.68	1,606
2022-09-26	$19.60	$19.60	$19.60	$19.60	$19.60	601
2022-09-23	$19.64	$19.77	$19.64	$19.72	$19.72	339
2022-09-22	$20.12	$20.12	$19.92	$19.92	$19.92	113
2022-09-21	$20.25	$20.25	$20.25	$20.25	$20.25	1
2022-09-20	$20.36	$20.36	$20.36	$20.36	$20.36	1
2022-09-19	$20.50	$20.50	$20.50	$20.50	$20.50	166
2022-09-16	$20.30	$20.36	$20.22	$20.36	$20.36	286
2022-09-15	$20.65	$20.65	$20.46	$20.46	$20.46	1,260
2022-09-14	$20.58	$20.69	$20.56	$20.63	$20.63	25,800
2022-09-13	$20.81	$20.81	$20.70	$20.75	$20.75	447
2022-09-12	$21.22	$21.22	$21.17	$21.17	$21.17	325
2022-09-09	$20.92	$20.92	$20.92	$20.92	$20.92	10
2022-09-08	$20.56	$20.58	$20.56	$20.58	$20.58	104
2022-09-07	$20.24	$20.55	$20.24	$20.55	$20.55	3,025
2022-09-06	$20.44	$20.44	$20.37	$20.40	$20.40	491
2022-09-02	$20.87	$20.87	$20.68	$20.68	$20.68	100
2022-09-01	$20.78	$20.78	$20.76	$20.76	$20.76	172
2022-08-31	$21.10	$21.10	$21.05	$21.08	$21.08	1,504
2022-08-30	$21.32	$21.32	$21.23	$21.23	$21.23	226
2022-08-29	$21.53	$21.54	$21.48	$21.50	$21.50	6,550
2022-08-26	$21.96	$21.96	$21.70	$21.70	$21.70	463
2022-08-25	$22.20	$22.23	$22.20	$22.23	$22.23	105
2022-08-24	$21.60	$21.87	$21.60	$21.86	$21.86	700
2022-08-23	$21.96	$21.98	$21.84	$21.84	$21.84	3,213
2022-08-22	$21.99	$22.00	$21.84	$21.84	$21.84	1,011
2022-08-19	$22.44	$22.44	$22.24	$22.28	$22.28	2,621
2022-08-18	$22.63	$22.67	$22.54	$22.67	$22.67	908
2022-08-17	$22.60	$22.60	$22.50	$22.50	$22.50	4,635
2022-08-16	$22.62	$22.79	$22.62	$22.79	$22.79	219
2022-08-15	$22.68	$22.68	$22.68	$22.68	$22.68	16
2022-08-12	$22.35	$22.59	$22.35	$22.59	$22.59	105
2022-08-11	$22.23	$22.23	$22.23	$22.23	$22.23	66
2022-08-10	$22.00	$22.12	$22.00	$22.12	$22.12	302
2022-08-09	$21.53	$21.59	$21.53	$21.59	$21.59	111
2022-08-08	$21.90	$21.93	$21.88	$21.93	$21.93	576
2022-08-05	$21.74	$21.80	$21.64	$21.80	$21.80	1,793
2022-08-04	$21.70	$21.70	$21.66	$21.69	$21.69	2,207
2022-08-03	$21.91	$21.91	$21.89	$21.89	$21.89	220
2022-08-02	$21.79	$21.79	$21.70	$21.70	$21.70	405
2022-08-01	$21.87	$21.87	$21.87	$21.87	$21.87	31
2022-07-29	$21.82	$21.82	$21.81	$21.81	$21.81	303
2022-07-28	$21.65	$21.65	$21.65	$21.65	$21.65	211
2022-07-27	$21.41	$21.41	$21.41	$21.41	$21.41	68
2022-07-26	$20.98	$20.98	$20.98	$20.98	$20.98	18
2022-07-25	$21.05	$21.05	$21.05	$21.05	$21.05	4
2022-07-22	$21.11	$21.11	$20.92	$20.92	$20.92	922
2022-07-21	$20.99	$21.12	$20.99	$21.12	$21.12	209
2022-07-20	$20.97	$21.09	$20.97	$21.09	$21.09	800
2022-07-19	$20.78	$20.83	$20.78	$20.83	$20.83	283
2022-07-18	$20.19	$20.19	$20.19	$20.19	$20.19	9
2022-07-15	$19.98	$20.19	$19.98	$20.17	$20.17	2,802
2022-07-14	$19.71	$19.86	$19.71	$19.86	$19.86	22,894
2022-07-13	$20.03	$20.08	$20.01	$20.07	$20.07	17,905
2022-07-12	$20.19	$20.25	$20.05	$20.12	$20.12	37,129
2022-07-11	$20.13	$20.15	$20.08	$20.10	$20.10	4,242
2022-07-08	$20.18	$20.35	$20.18	$20.35	$20.35	3,443
2022-07-07	$20.46	$20.48	$20.41	$20.41	$20.41	580
2022-07-06	$20.12	$20.12	$20.12	$20.12	$20.12	50
2022-07-05	$20.18	$20.36	$20.18	$20.36	$20.36	4,501
2022-07-01	$20.04	$20.39	$20.04	$20.39	$20.39	164
2022-06-30	$20.11	$20.37	$20.11	$20.25	$20.25	1,046
2022-06-29	$20.27	$20.33	$20.27	$20.33	$20.33	793
2022-06-28	$20.51	$20.51	$20.51	$20.51	$20.51	197
2022-06-27	$20.66	$20.77	$20.66	$20.76	$20.76	1,802
2022-06-24	$20.47	$20.69	$20.47	$20.69	$20.61	362
2022-06-23	$20.22	$20.22	$20.22	$20.22	$20.14	16
2022-06-22	$20.21	$20.21	$20.15	$20.15	$20.07	5,059
2022-06-21	$20.21	$20.21	$20.20	$20.20	$20.13	786
2022-06-17	$20.17	$20.17	$20.09	$20.09	$20.02	1,519
2022-06-16	$20.31	$20.31	$20.03	$20.03	$19.96	263
2022-06-15	$21.01	$21.01	$20.77	$20.77	$20.69	251
2022-06-14	$20.71	$20.71	$20.71	$20.71	$20.63	7
2022-06-13	$21.11	$21.11	$20.77	$20.84	$20.76	3,829
2022-06-10	$21.48	$21.57	$21.48	$21.57	$21.49	339
2022-06-09	$22.16	$22.16	$21.99	$21.99	$21.91	313
2022-06-08	$22.33	$22.41	$22.33	$22.34	$22.26	934
2022-06-07	$22.66	$22.71	$22.66	$22.71	$22.62	2,038
2022-06-06	$22.45	$22.50	$22.43	$22.50	$22.42	2,049
2022-06-03	$22.35	$22.40	$22.35	$22.40	$22.31	117
2022-06-02	$22.59	$22.59	$22.59	$22.59	$22.51	51
2022-06-01	$22.22	$22.30	$22.22	$22.28	$22.20	772
2022-05-31	$22.25	$22.32	$22.20	$22.32	$22.24	3,994
2022-05-27	$22.30	$22.50	$22.30	$22.50	$22.42	395
2022-05-26	$22.14	$22.14	$22.08	$22.08	$22.00	432
2022-05-25	$21.63	$21.74	$21.63	$21.74	$21.66	271
2022-05-24	$21.33	$21.48	$21.30	$21.42	$21.34	3,503
2022-05-23	$21.57	$21.57	$21.57	$21.57	$21.49	3
2022-05-20	$21.66	$21.66	$21.34	$21.45	$21.37	10,519
2022-05-19	$21.69	$21.73	$21.56	$21.56	$21.48	4,581
2022-05-18	$21.69	$21.76	$21.66	$21.66	$21.58	2,732
2022-05-17	$22.14	$22.21	$22.14	$22.21	$22.13	310
2022-05-16	$21.72	$21.72	$21.72	$21.72	$21.64	57
2022-05-13	$21.70	$21.86	$21.70	$21.84	$21.76	8,028
2022-05-12	$21.50	$21.58	$21.42	$21.58	$21.49	1,766
2022-05-11	$21.73	$21.75	$21.46	$21.46	$21.38	2,957
2022-05-10	$21.56	$21.66	$21.56	$21.60	$21.51	3,180
2022-05-09	$21.78	$21.78	$21.75	$21.75	$21.67	200
2022-05-06	$22.06	$22.06	$22.04	$22.04	$21.95	262
2022-05-05	$22.20	$22.20	$22.20	$22.20	$22.11	367
2022-05-04	$22.44	$22.86	$22.44	$22.86	$22.77	367
2022-05-03	$22.43	$22.43	$22.42	$22.42	$22.34	103
2022-05-02	$22.33	$22.33	$22.00	$22.26	$22.18	21,508
2022-04-29	$22.57	$22.63	$22.19	$22.19	$22.11	20,590
2022-04-28	$22.64	$22.64	$22.64	$22.64	$22.56	12
2022-04-27	$22.29	$22.46	$22.28	$22.28	$22.19	834
2022-04-26	$22.43	$22.43	$22.40	$22.40	$22.32	103
2022-04-25	$22.82	$22.86	$22.59	$22.86	$22.77	952
2022-04-22	$23.22	$23.30	$22.89	$22.89	$22.80	1,644
2022-04-21	$23.48	$23.48	$23.36	$23.36	$23.28	157
2022-04-20	$23.69	$23.69	$23.69	$23.69	$23.60	0
2022-04-19	$23.52	$23.52	$23.52	$23.52	$23.43	18
2022-04-18	$23.10	$23.21	$23.10	$23.11	$23.02	1,803
2022-04-14	$23.26	$23.26	$23.20	$23.20	$23.11	598
2022-04-13	$23.35	$23.35	$23.35	$23.35	$23.26	3
2022-04-12	$23.02	$23.02	$23.02	$23.02	$22.93	19
2022-04-11	$23.01	$23.01	$22.90	$22.90	$22.81	112
2022-04-08	$23.18	$23.21	$23.02	$23.02	$22.93	599
2022-04-07	$22.96	$23.13	$22.96	$23.13	$23.04	1,132
2022-04-06	$23.26	$23.26	$23.17	$23.17	$23.09	201
2022-04-05	$23.65	$23.65	$23.41	$23.41	$23.32	616
2022-04-04	$23.97	$23.97	$23.90	$23.90	$23.81	268
2022-04-01	$23.86	$24.03	$23.86	$24.03	$23.94	5,101
2022-03-31	$24.07	$24.08	$23.82	$23.82	$23.74	4,570
2022-03-30	$24.53	$24.53	$24.06	$24.06	$23.97	7,087
2022-03-29	$24.37	$24.47	$24.22	$24.47	$24.38	997
2022-03-28	$23.92	$23.92	$23.92	$23.92	$23.83	4
2022-03-25	$24.06	$24.06	$24.04	$24.04	$23.95	468
2022-03-24	$23.78	$23.89	$23.78	$23.89	$23.80	653
2022-03-23	$24.01	$24.01	$23.74	$23.74	$23.66	115
2022-03-22	$24.17	$24.17	$24.17	$24.17	$24.08	55
2022-03-21	$24.21	$24.25	$24.02	$24.06	$23.97	1,020
2022-03-18	$24.02	$24.25	$24.02	$24.25	$24.16	804
2022-03-17	$24.03	$24.19	$23.98	$24.14	$24.04	8,176
2022-03-16	$23.75	$23.90	$23.42	$23.90	$23.81	7,982
2022-03-15	$23.43	$23.43	$23.43	$23.43	$23.34	61
2022-03-14	$23.28	$23.28	$23.28	$23.28	$23.19	180
2022-03-11	$23.60	$23.60	$23.48	$23.48	$23.40	857
2022-03-10	$23.71	$23.71	$23.71	$23.71	$23.62	106
2022-03-09	$23.69	$23.70	$23.69	$23.70	$23.61	220
2022-03-08	$23.60	$23.64	$23.35	$23.35	$23.26	17,232
2022-03-07	$23.32	$23.32	$23.32	$23.32	$23.24	34
2022-03-04	$23.71	$23.71	$23.71	$23.71	$23.62	34
2022-03-03	$24.00	$24.00	$24.00	$24.00	$23.91	193
2022-03-02	$23.91	$24.14	$23.91	$24.12	$24.03	309
2022-03-01	$23.68	$23.68	$23.53	$23.54	$23.45	400
2022-02-28	$24.06	$24.06	$23.76	$23.95	$23.86	4,667
2022-02-25	$23.79	$23.79	$23.79	$23.79	$23.70	104
2022-02-24	$22.95	$23.38	$22.95	$23.38	$23.29	328
2022-02-23	$23.30	$23.30	$23.08	$23.08	$23.00	6,540
2022-02-22	$23.48	$23.50	$23.35	$23.35	$23.26	550
2022-02-18	$23.56	$23.75	$23.56	$23.65	$23.56	1,859
2022-02-17	$23.80	$23.80	$23.78	$23.78	$23.69	150
2022-02-16	$24.13	$24.13	$24.13	$24.13	$24.04	4
2022-02-15	$24.08	$24.08	$24.08	$24.08	$23.99	9
2022-02-14	$23.67	$23.67	$23.67	$23.67	$23.58	8
2022-02-11	$23.73	$23.73	$23.73	$23.73	$23.64	8
2022-02-10	$24.02	$24.02	$23.71	$23.71	$23.62	106
2022-02-09	$23.96	$23.97	$23.94	$23.97	$23.88	400
2022-02-08	$23.76	$23.76	$23.76	$23.76	$23.68	836
2022-02-07	$23.43	$23.52	$23.39	$23.39	$23.31	836
2022-02-04	$23.19	$23.40	$23.19	$23.40	$23.31	200
2022-02-03	$23.62	$23.62	$23.45	$23.45	$23.37	2,614
2022-02-02	$23.71	$23.71	$23.68	$23.71	$23.62	1,084
2022-02-01	$23.83	$23.83	$23.83	$23.83	$23.74	30
2022-01-31	$23.41	$23.69	$23.41	$23.69	$23.60	1,327
2022-01-28	$23.02	$23.27	$22.97	$23.26	$23.17	41,662
2022-01-27	$23.45	$23.45	$23.10	$23.12	$23.03	4,248
2022-01-26	$24.05	$24.05	$23.46	$23.46	$23.37	1,753
2022-01-25	$23.91	$23.91	$23.80	$23.80	$23.71	527
2022-01-24	$23.53	$24.01	$23.25	$23.97	$23.88	28,430
2022-01-21	$23.65	$23.77	$23.56	$23.56	$23.47	2,223
2022-01-20	$23.85	$23.85	$23.72	$23.72	$23.63	330
2022-01-19	$24.56	$24.56	$24.18	$24.18	$24.09	1,041
2022-01-18	$25.00	$25.00	$24.60	$24.60	$24.51	2,831
2022-01-14	$25.15	$25.15	$25.15	$25.15	$25.06	95
2022-01-13	$25.34	$25.34	$25.04	$25.04	$24.94	2,290
2022-01-12	$25.31	$25.31	$25.06	$25.12	$25.03	1,019
2022-01-11	$24.85	$25.16	$24.85	$25.16	$25.07	840