Fount Subscription Economy ETF (SUBS) Exchange: NYSE ARCA
Data as of May 17, 2024
$19.00 ($0.00) 0.00%
Fount Subscription Economy ETF - Daily Information
Click for more stock information on Fount Subscription Economy ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $19.00 |
| Previous Close | $19.00 |
| High | $19.00 |
| Low | $19.00 |
| Adjusted Open | $19.00 |
| Previous Adjusted Close | $19.00 |
| Adjusted High | $19.00 |
| Adjusted Low | $19.00 |
Invest in Fount Subscription Economy ETF (SUBS)
Historical Stock Data for Fount Subscription Economy ETF (SUBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2 |
| 2023-05-24 | $19.15 | $19.16 | $19.00 | $19.00 | $19.00 | 504 |
| 2023-05-23 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 7 |
| 2023-05-22 | $19.18 | $19.22 | $19.18 | $19.18 | $19.18 | 647 |
| 2023-05-19 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 10 |
| 2023-05-18 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 10 |
| 2023-05-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 77 |
| 2023-05-16 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 43 |
| 2023-05-15 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 43 |
| 2023-05-12 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 10 |
| 2023-05-11 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 10 |
| 2023-05-10 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 100 |
| 2023-05-09 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 100 |
| 2023-05-08 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 100 |
| 2023-05-05 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 10 |
| 2023-05-04 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2023-05-03 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2023-05-02 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 8 |
| 2023-05-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 8 |
| 2023-04-28 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 100 |
| 2023-04-27 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 100 |
| 2023-04-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 120 |
| 2023-04-25 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 120 |
| 2023-04-24 | $18.53 | $18.53 | $18.46 | $18.46 | $18.46 | 456 |
| 2023-04-21 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 101 |
| 2023-04-20 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 100 |
| 2023-04-19 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 127 |
| 2023-04-18 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-04-17 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2023-04-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 100 |
| 2023-04-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 108 |
| 2023-04-12 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 103 |
| 2023-04-11 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 200 |
| 2023-04-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 308 |
| 2023-04-06 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 100 |
| 2023-04-05 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 200 |
| 2023-04-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 210 |
| 2023-04-03 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2023-03-31 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 5 |
| 2023-03-30 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 1 |
| 2023-03-29 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 3 |
| 2023-03-28 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 1,300 |
| 2023-03-27 | $18.01 | $18.04 | $18.01 | $18.04 | $18.04 | 1,300 |
| 2023-03-24 | $18.12 | $18.12 | $18.12 | $18.12 | $18.08 | 100 |
| 2023-03-23 | $18.05 | $18.05 | $18.05 | $18.05 | $18.00 | 0 |
| 2023-03-22 | $17.88 | $17.88 | $17.88 | $17.88 | $17.84 | 100 |
| 2023-03-21 | $18.04 | $18.04 | $18.04 | $18.04 | $18.00 | 100 |
| 2023-03-20 | $17.57 | $17.78 | $17.53 | $17.78 | $17.74 | 17,100 |
| 2023-03-17 | $17.73 | $17.73 | $17.73 | $17.73 | $17.69 | 7,805 |
| 2023-03-16 | $17.75 | $17.75 | $17.68 | $17.71 | $17.67 | 7,805 |
| 2023-03-15 | $17.44 | $17.44 | $17.44 | $17.44 | $17.40 | 0 |
| 2023-03-14 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2023-03-13 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-03-10 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2023-03-09 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 1 |
| 2023-03-08 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 1 |
| 2023-03-07 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 205 |
| 2023-03-06 | $18.06 | $18.06 | $18.00 | $18.00 | $18.00 | 300 |
| 2023-03-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 110 |
| 2023-03-02 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 50 |
| 2023-03-01 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 102 |
| 2023-02-28 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 140 |
| 2023-02-27 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 140 |
| 2023-02-24 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 201 |
| 2023-02-23 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 3,361 |
| 2023-02-22 | $17.81 | $17.81 | $17.75 | $17.78 | $17.78 | 3,361 |
| 2023-02-21 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-02-17 | $18.14 | $18.20 | $18.11 | $18.20 | $18.20 | 3,946 |
| 2023-02-16 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 900 |
| 2023-02-15 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 4 |
| 2023-02-14 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2023-02-13 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2023-02-10 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 2 |
| 2023-02-09 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 2 |
| 2023-02-08 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 10 |
| 2023-02-07 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 4 |
| 2023-02-06 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2023-02-03 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2023-02-02 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 100 |
| 2023-02-01 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 100 |
| 2023-01-31 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2023-01-30 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2023-01-27 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 1 |
| 2023-01-26 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 40 |
| 2023-01-25 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 40 |
| 2023-01-24 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 1 |
| 2023-01-23 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 3 |
| 2023-01-20 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 3 |
| 2023-01-19 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 10 |
| 2023-01-18 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 10 |
| 2023-01-17 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-01-13 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2023-01-12 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-01-11 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 16 |
| 2023-01-10 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 16 |
| 2023-01-09 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 2 |
| 2023-01-06 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 3 |
| 2023-01-05 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 3 |
| 2023-01-04 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 2 |
| 2023-01-03 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 3 |
| 2022-12-30 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 2 |
| 2022-12-29 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 1 |
| 2022-12-28 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 358 |
| 2022-12-27 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 358 |
| 2022-12-23 | $16.83 | $16.83 | $16.83 | $16.83 | $16.78 | 6 |
| 2022-12-22 | $16.74 | $16.74 | $16.74 | $16.74 | $16.69 | 163 |
| 2022-12-21 | $16.60 | $16.95 | $16.60 | $16.95 | $16.90 | 163 |
| 2022-12-20 | $16.71 | $16.71 | $16.71 | $16.71 | $16.67 | 1 |
| 2022-12-19 | $16.69 | $16.69 | $16.69 | $16.69 | $16.64 | 20 |
| 2022-12-16 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 1 |
| 2022-12-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 1 |
| 2022-12-14 | $17.53 | $17.53 | $17.53 | $17.53 | $17.48 | 0 |
| 2022-12-13 | $17.63 | $17.63 | $17.63 | $17.63 | $17.57 | 6 |
| 2022-12-12 | $17.46 | $17.46 | $17.46 | $17.46 | $17.40 | 6 |
| 2022-12-09 | $17.22 | $17.22 | $17.22 | $17.22 | $17.17 | 0 |
| 2022-12-08 | $17.23 | $17.23 | $17.23 | $17.23 | $17.18 | 203 |
| 2022-12-07 | $17.09 | $17.13 | $17.09 | $17.13 | $17.08 | 203 |
| 2022-12-06 | $17.18 | $17.18 | $17.18 | $17.18 | $17.13 | 22 |
| 2022-12-05 | $17.38 | $17.38 | $17.38 | $17.38 | $17.33 | 59 |
| 2022-12-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.70 | 59 |
| 2022-12-01 | $17.77 | $17.77 | $17.77 | $17.77 | $17.72 | 156 |
| 2022-11-30 | $17.66 | $17.66 | $17.66 | $17.66 | $17.61 | 156 |
| 2022-11-29 | $17.07 | $17.07 | $17.07 | $17.07 | $17.02 | 100 |
| 2022-11-28 | $17.14 | $17.14 | $17.14 | $17.14 | $17.09 | 27 |
| 2022-11-25 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 258 |
| 2022-11-23 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 19 |
| 2022-11-22 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 19 |
| 2022-11-21 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1 |
| 2022-11-18 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 4 |
| 2022-11-17 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 4 |
| 2022-11-16 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 99 |
| 2022-11-15 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 99 |
| 2022-11-14 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 109 |
| 2022-11-11 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 564 |
| 2022-11-10 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 3 |
| 2022-11-09 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 6 |
| 2022-11-08 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 420 |
| 2022-11-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 15 |
| 2022-11-04 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 201 |
| 2022-11-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 201 |
| 2022-11-02 | $16.29 | $16.31 | $16.05 | $16.05 | $16.05 | 4,078 |
| 2022-11-01 | $16.42 | $16.42 | $16.39 | $16.39 | $16.39 | 2,000 |
| 2022-10-31 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 50 |
| 2022-10-28 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 6 |
| 2022-10-27 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 6 |
| 2022-10-26 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 53 |
| 2022-10-25 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 277 |
| 2022-10-24 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2022-10-21 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-10-20 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 6 |
| 2022-10-19 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 6 |
| 2022-10-18 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 6 |
| 2022-10-17 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-10-14 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2022-10-13 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2022-10-12 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-10-11 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 6 |
| 2022-10-10 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 6 |
| 2022-10-07 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2022-10-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 27 |
| 2022-10-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 27 |
| 2022-10-04 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 86 |
| 2022-10-03 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 16 |
| 2022-09-30 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 1 |
| 2022-09-29 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1 |
| 2022-09-28 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2022-09-27 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 190 |
| 2022-09-26 | $16.49 | $16.49 | $16.24 | $16.24 | $16.21 | 190 |
| 2022-09-23 | $16.32 | $16.35 | $16.32 | $16.35 | $16.35 | 101 |
| 2022-09-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1 |
| 2022-09-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 29 |
| 2022-09-20 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 5 |
| 2022-09-19 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2022-09-16 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2022-09-15 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2022-09-14 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2022-09-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-09-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-09-09 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 4 |
| 2022-09-08 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 381 |
| 2022-09-07 | $17.78 | $17.92 | $17.78 | $17.92 | $17.92 | 381 |
| 2022-09-06 | $17.67 | $17.67 | $17.63 | $17.63 | $17.63 | 996 |
| 2022-09-02 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-09-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 21 |
| 2022-08-31 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 21 |
| 2022-08-30 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 7 |
| 2022-08-29 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 7 |
| 2022-08-26 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 120 |
| 2022-08-25 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 120 |
| 2022-08-24 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2022-08-23 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-08-22 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2022-08-19 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2022-08-18 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2022-08-17 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2022-08-16 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 8 |
| 2022-08-15 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 8 |
| 2022-08-12 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-11 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2022-08-10 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2022-08-09 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 158 |
| 2022-08-08 | $19.07 | $19.07 | $19.00 | $19.00 | $19.00 | 158 |
| 2022-08-05 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-08-04 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 652 |
| 2022-08-03 | $18.88 | $18.93 | $18.88 | $18.93 | $18.93 | 652 |
| 2022-08-02 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 1 |
| 2022-08-01 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 1 |
| 2022-07-29 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 255 |
| 2022-07-28 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 100 |
| 2022-07-27 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 900 |
| 2022-07-26 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 900 |
| 2022-07-25 | $18.19 | $18.19 | $18.17 | $18.17 | $18.17 | 940 |
| 2022-07-22 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 752 |
| 2022-07-21 | $18.43 | $18.50 | $18.38 | $18.50 | $18.50 | 464 |
| 2022-07-20 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 173 |
| 2022-07-19 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 514 |
| 2022-07-18 | $17.91 | $17.91 | $17.63 | $17.68 | $17.68 | 514 |
| 2022-07-15 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 400 |
| 2022-07-14 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 4 |
| 2022-07-13 | $17.57 | $17.59 | $17.54 | $17.54 | $17.54 | 4,051 |
| 2022-07-12 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 600 |
| 2022-07-11 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 901 |
| 2022-07-08 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 4 |
| 2022-07-07 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2022-07-06 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 15,639 |
| 2022-07-05 | $17.74 | $17.85 | $17.69 | $17.85 | $17.85 | 15,639 |
| 2022-07-01 | $17.62 | $17.73 | $17.59 | $17.73 | $17.73 | 98,006 |
| 2022-06-30 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 300 |
| 2022-06-29 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 390 |
| 2022-06-28 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 294 |
| 2022-06-27 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 403 |
| 2022-06-24 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 411 |
| 2022-06-23 | $17.88 | $17.88 | $17.88 | $17.88 | $17.82 | 308 |
| 2022-06-22 | $17.56 | $17.56 | $17.56 | $17.56 | $17.50 | 308 |
| 2022-06-21 | $17.44 | $17.44 | $17.44 | $17.44 | $17.38 | 709 |
| 2022-06-17 | $17.13 | $17.13 | $17.13 | $17.13 | $17.07 | 941 |
| 2022-06-16 | $16.94 | $16.94 | $16.94 | $16.94 | $16.88 | 339 |
| 2022-06-15 | $17.51 | $17.51 | $17.51 | $17.51 | $17.45 | 1,781 |
| 2022-06-14 | $17.15 | $17.15 | $17.15 | $17.15 | $17.09 | 1,781 |
| 2022-06-13 | $17.19 | $17.19 | $17.19 | $17.19 | $17.13 | 604 |
| 2022-06-10 | $18.03 | $18.03 | $18.03 | $18.03 | $17.96 | 265 |
| 2022-06-09 | $18.58 | $18.58 | $18.58 | $18.58 | $18.51 | 1,134 |
| 2022-06-08 | $18.91 | $18.91 | $18.91 | $18.91 | $18.84 | 1,134 |
| 2022-06-07 | $19.02 | $19.02 | $19.02 | $19.02 | $18.96 | 4 |
| 2022-06-06 | $18.80 | $18.80 | $18.80 | $18.80 | $18.73 | 692 |
| 2022-06-03 | $18.78 | $18.78 | $18.78 | $18.78 | $18.71 | 200 |
| 2022-06-02 | $19.14 | $19.14 | $19.14 | $19.14 | $19.07 | 100 |
| 2022-06-01 | $18.71 | $18.71 | $18.71 | $18.71 | $18.65 | 126 |
| 2022-05-31 | $18.85 | $18.85 | $18.85 | $18.85 | $18.78 | 1,579 |
| 2022-05-27 | $18.84 | $18.95 | $18.82 | $18.95 | $18.88 | 3,712 |
| 2022-05-26 | $18.58 | $18.58 | $18.58 | $18.58 | $18.52 | 1,489 |
| 2022-05-25 | $18.08 | $18.23 | $18.08 | $18.23 | $18.16 | 1,489 |
| 2022-05-24 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 300 |
| 2022-05-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.18 | 553 |
| 2022-05-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.94 | 100 |
| 2022-05-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.84 | 890 |
| 2022-05-18 | $17.73 | $17.73 | $17.73 | $17.73 | $17.67 | 470 |
| 2022-05-17 | $18.31 | $18.31 | $18.31 | $18.31 | $18.24 | 752 |
| 2022-05-16 | $18.01 | $18.01 | $18.01 | $18.01 | $17.95 | 300 |
| 2022-05-13 | $18.13 | $18.13 | $18.13 | $18.13 | $18.07 | 441 |
| 2022-05-12 | $17.58 | $17.58 | $17.58 | $17.58 | $17.51 | 1,083 |
| 2022-05-11 | $17.52 | $17.52 | $17.52 | $17.52 | $17.46 | 300 |
| 2022-05-10 | $17.89 | $17.89 | $17.89 | $17.89 | $17.82 | 604 |
| 2022-05-09 | $17.81 | $17.81 | $17.73 | $17.73 | $17.67 | 1,750 |
| 2022-05-06 | $18.36 | $18.36 | $18.36 | $18.36 | $18.30 | 278 |
| 2022-05-05 | $18.62 | $18.62 | $18.62 | $18.62 | $18.56 | 492 |
| 2022-05-04 | $19.41 | $19.41 | $19.41 | $19.41 | $19.34 | 492 |
| 2022-05-03 | $18.91 | $18.91 | $18.91 | $18.91 | $18.85 | 1,714 |
| 2022-05-02 | $18.87 | $18.87 | $18.87 | $18.87 | $18.80 | 470 |
| 2022-04-29 | $18.64 | $18.64 | $18.64 | $18.64 | $18.57 | 470 |
| 2022-04-28 | $19.32 | $19.32 | $19.32 | $19.32 | $19.25 | 563 |
| 2022-04-27 | $18.95 | $18.95 | $18.95 | $18.95 | $18.88 | 3 |
| 2022-04-26 | $18.88 | $18.88 | $18.88 | $18.88 | $18.81 | 384 |
| 2022-04-25 | $19.10 | $19.10 | $19.10 | $19.10 | $19.03 | 1,043 |
| 2022-04-22 | $19.31 | $19.31 | $19.31 | $19.31 | $19.24 | 0 |
| 2022-04-21 | $19.82 | $19.82 | $19.82 | $19.82 | $19.75 | 290 |
| 2022-04-20 | $20.35 | $20.35 | $20.23 | $20.23 | $20.16 | 626 |
| 2022-04-19 | $20.43 | $20.45 | $20.39 | $20.45 | $20.38 | 1,159 |
| 2022-04-18 | $20.10 | $20.10 | $20.10 | $20.10 | $20.03 | 585 |
| 2022-04-14 | $20.46 | $20.46 | $20.24 | $20.24 | $20.17 | 1,392 |
| 2022-04-13 | $20.65 | $20.65 | $20.65 | $20.65 | $20.57 | 0 |
| 2022-04-12 | $20.32 | $20.32 | $20.32 | $20.32 | $20.25 | 375 |
| 2022-04-11 | $20.53 | $20.59 | $20.47 | $20.47 | $20.39 | 3,049 |
| 2022-04-08 | $20.79 | $20.79 | $20.79 | $20.79 | $20.72 | 238 |
| 2022-04-07 | $21.01 | $21.01 | $21.01 | $21.01 | $20.94 | 923 |
| 2022-04-06 | $21.04 | $21.04 | $21.04 | $21.04 | $20.96 | 170 |
| 2022-04-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.32 | 653 |
| 2022-04-04 | $21.68 | $21.68 | $21.68 | $21.68 | $21.60 | 320 |
| 2022-04-01 | $21.19 | $21.31 | $21.19 | $21.31 | $21.24 | 1,051 |
| 2022-03-31 | $21.19 | $21.19 | $21.19 | $21.19 | $21.11 | 151 |
| 2022-03-30 | $21.42 | $21.42 | $21.42 | $21.42 | $21.34 | 305 |
| 2022-03-29 | $21.59 | $21.59 | $21.59 | $21.59 | $21.51 | 352 |
| 2022-03-28 | $21.16 | $21.16 | $21.16 | $21.16 | $21.09 | 894 |
| 2022-03-25 | $20.92 | $20.92 | $20.92 | $20.92 | $20.85 | 484 |
| 2022-03-24 | $20.83 | $21.04 | $20.83 | $21.04 | $20.92 | 1,417 |
| 2022-03-23 | $20.86 | $20.86 | $20.86 | $20.86 | $20.74 | 404 |
| 2022-03-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.08 | 677 |
| 2022-03-21 | $20.86 | $20.86 | $20.86 | $20.86 | $20.74 | 416 |
| 2022-03-18 | $20.70 | $21.02 | $20.70 | $21.02 | $20.90 | 1,485 |
| 2022-03-17 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 11 |
| 2022-03-16 | $20.35 | $20.35 | $20.35 | $20.35 | $20.23 | 27 |
| 2022-03-15 | $19.47 | $19.68 | $19.47 | $19.68 | $19.56 | 613 |
| 2022-03-14 | $19.63 | $19.63 | $19.20 | $19.27 | $19.16 | 929 |
| 2022-03-11 | $19.94 | $19.94 | $19.62 | $19.62 | $19.51 | 536 |
| 2022-03-10 | $19.91 | $19.98 | $19.91 | $19.98 | $19.87 | 868 |
| 2022-03-09 | $19.43 | $20.18 | $19.43 | $20.18 | $20.07 | 362 |
| 2022-03-08 | $19.61 | $19.61 | $19.43 | $19.55 | $19.44 | 2,016 |
| 2022-03-07 | $19.82 | $19.82 | $19.82 | $19.82 | $19.71 | 222 |
| 2022-03-04 | $20.46 | $20.46 | $20.46 | $20.46 | $20.35 | 222 |
| 2022-03-03 | $20.95 | $20.96 | $20.75 | $20.75 | $20.63 | 2,782 |
| 2022-03-02 | $21.10 | $21.10 | $21.10 | $21.10 | $20.99 | 0 |
| 2022-03-01 | $20.81 | $20.81 | $20.81 | $20.81 | $20.69 | 2,222 |
| 2022-02-28 | $20.54 | $20.95 | $20.54 | $20.95 | $20.83 | 2,222 |
| 2022-02-25 | $20.93 | $20.93 | $20.93 | $20.93 | $20.81 | 1,855 |
| 2022-02-24 | $20.38 | $20.64 | $20.38 | $20.64 | $20.52 | 1,855 |
| 2022-02-23 | $20.41 | $20.41 | $20.14 | $20.14 | $20.02 | 5,488 |
| 2022-02-22 | $20.64 | $20.64 | $20.44 | $20.44 | $20.33 | 7,762 |
| 2022-02-18 | $20.70 | $20.70 | $20.56 | $20.56 | $20.44 | 5,701 |
| 2022-02-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.65 | 331 |
| 2022-02-16 | $21.36 | $21.36 | $21.36 | $21.36 | $21.24 | 822 |
| 2022-02-15 | $21.43 | $21.47 | $21.43 | $21.47 | $21.35 | 590 |
| 2022-02-14 | $21.13 | $21.13 | $21.13 | $21.13 | $21.01 | 490 |
| 2022-02-11 | $21.21 | $21.21 | $21.21 | $21.21 | $21.09 | 148 |
| 2022-02-10 | $21.71 | $21.71 | $21.71 | $21.71 | $21.58 | 545 |
| 2022-02-09 | $22.08 | $22.08 | $22.08 | $22.08 | $21.96 | 1,570 |
| 2022-02-08 | $21.48 | $21.62 | $21.48 | $21.62 | $21.50 | 1,570 |
| 2022-02-07 | $21.51 | $21.51 | $21.51 | $21.51 | $21.39 | 6,557 |
| 2022-02-04 | $21.64 | $21.70 | $21.64 | $21.70 | $21.58 | 6,557 |
| 2022-02-03 | $21.40 | $21.40 | $21.40 | $21.40 | $21.28 | 11,095 |
| 2022-02-02 | $21.76 | $22.00 | $21.76 | $22.00 | $21.88 | 11,095 |
| 2022-02-01 | $21.89 | $21.89 | $21.89 | $21.89 | $21.76 | 23,195 |
| 2022-01-31 | $21.48 | $21.77 | $21.48 | $21.77 | $21.65 | 23,195 |
| 2022-01-28 | $20.61 | $21.19 | $20.61 | $21.19 | $21.07 | 28,461 |
| 2022-01-27 | $20.93 | $20.93 | $20.64 | $20.64 | $20.52 | 7,154 |
| 2022-01-26 | $21.21 | $21.21 | $20.64 | $20.64 | $20.53 | 2,037 |
| 2022-01-25 | $20.93 | $21.19 | $20.89 | $20.89 | $20.77 | 3,030 |
| 2022-01-24 | $20.63 | $21.36 | $20.63 | $21.29 | $21.17 | 4,585 |
| 2022-01-21 | $21.35 | $21.35 | $21.35 | $21.35 | $21.23 | 1,774 |
| 2022-01-20 | $22.17 | $22.17 | $21.76 | $21.76 | $21.63 | 3,654 |
| 2022-01-19 | $21.87 | $21.87 | $21.87 | $21.87 | $21.75 | 2,595 |
| 2022-01-18 | $21.98 | $21.98 | $21.86 | $21.88 | $21.75 | 2,595 |
| 2022-01-14 | $22.13 | $22.23 | $22.04 | $22.23 | $22.10 | 3,162 |
| 2022-01-13 | $22.54 | $22.56 | $22.24 | $22.24 | $22.11 | 4,106 |
| 2022-01-12 | $22.87 | $22.87 | $22.84 | $22.84 | $22.71 | 1,054 |
| 2022-01-11 | $22.38 | $22.80 | $22.35 | $22.75 | $22.62 | 4,470 |
| 2022-01-10 | $22.41 | $22.41 | $22.41 | $22.41 | $22.28 | 2,020 |
| 2022-01-07 | $22.49 | $22.49 | $22.49 | $22.49 | $22.37 | 2,822 |
| 2022-01-06 | $22.63 | $22.63 | $22.61 | $22.61 | $22.48 | 1,841 |
| 2022-01-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.62 | 242 |
| 2022-01-04 | $23.46 | $23.46 | $23.37 | $23.44 | $23.31 | 2,803 |
| 2022-01-03 | $23.64 | $23.68 | $23.50 | $23.68 | $23.55 | 3,219 |
| 2021-12-31 | $23.99 | $24.04 | $23.82 | $23.82 | $23.68 | 5,597 |
| 2021-12-30 | $24.08 | $24.15 | $23.92 | $23.92 | $23.79 | 1,002 |
| 2021-12-29 | $23.94 | $23.94 | $23.94 | $23.94 | $23.80 | 1,601 |
| 2021-12-28 | $23.84 | $23.88 | $23.84 | $23.88 | $23.75 | 510 |
| 2021-12-27 | $24.12 | $24.12 | $24.12 | $24.12 | $23.97 | 2,712 |
| 2021-12-23 | $24.03 | $24.03 | $24.03 | $24.03 | $23.88 | 659 |
| 2021-12-22 | $23.64 | $23.74 | $23.64 | $23.74 | $23.60 | 1,172 |
| 2021-12-21 | $23.62 | $23.62 | $23.62 | $23.62 | $23.48 | 1,947 |
| 2021-12-20 | $23.22 | $23.22 | $23.22 | $23.22 | $23.08 | 1,496 |
| 2021-12-17 | $23.47 | $23.47 | $23.47 | $23.47 | $23.33 | 900 |
| 2021-12-16 | $23.53 | $23.53 | $23.53 | $23.53 | $23.38 | 3,219 |
| 2021-12-15 | $23.52 | $23.79 | $23.52 | $23.79 | $23.65 | 3,219 |
| 2021-12-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.41 | 697 |
| 2021-12-13 | $23.97 | $23.97 | $23.95 | $23.95 | $23.80 | 2,853 |
| 2021-12-10 | $24.17 | $24.17 | $24.17 | $24.17 | $24.02 | 303 |
| 2021-12-09 | $23.98 | $23.98 | $23.98 | $23.98 | $23.83 | 1,069 |
| 2021-12-08 | $24.28 | $24.28 | $24.28 | $24.28 | $24.13 | 1,402 |
| 2021-12-07 | $24.18 | $24.18 | $24.14 | $24.18 | $24.03 | 3,904 |
| 2021-12-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.51 | 300 |
| 2021-12-03 | $23.25 | $23.47 | $23.25 | $23.47 | $23.33 | 775 |
| 2021-12-02 | $23.87 | $24.01 | $23.87 | $23.94 | $23.80 | 2,858 |
| 2021-12-01 | $24.29 | $24.29 | $23.63 | $23.63 | $23.49 | 1,329 |
| 2021-11-30 | $24.70 | $24.70 | $24.14 | $24.14 | $23.99 | 4,178 |
| 2021-11-29 | $24.62 | $24.78 | $24.62 | $24.74 | $24.59 | 4,478 |
| 2021-11-26 | $24.54 | $24.55 | $24.41 | $24.42 | $24.27 | 2,686 |
| 2021-11-24 | $24.62 | $24.75 | $24.61 | $24.75 | $24.60 | 2,110 |
| 2021-11-23 | $24.84 | $25.05 | $24.61 | $24.80 | $24.65 | 3,911 |
| 2021-11-22 | $25.04 | $25.04 | $25.04 | $25.04 | $24.88 | 1,915 |
| 2021-11-19 | $25.35 | $25.36 | $25.35 | $25.36 | $25.21 | 1,361 |
| 2021-11-18 | $25.51 | $25.51 | $25.30 | $25.41 | $25.25 | 2,724 |
| 2021-11-17 | $25.66 | $25.66 | $25.47 | $25.50 | $25.35 | 2,947 |
| 2021-11-16 | $25.58 | $25.60 | $25.58 | $25.60 | $25.44 | 1,251 |
| 2021-11-15 | $25.50 | $25.50 | $25.45 | $25.47 | $25.32 | 5,408 |
| 2021-11-12 | $25.49 | $25.49 | $25.49 | $25.49 | $25.33 | 808 |
| 2021-11-11 | $25.13 | $25.24 | $25.13 | $25.13 | $24.98 | 4,515 |
| 2021-11-10 | $25.32 | $25.51 | $25.08 | $25.08 | $24.93 | 73,442 |
| 2021-11-09 | $25.41 | $25.51 | $25.41 | $25.51 | $25.36 | 18,731 |
| 2021-11-08 | $25.41 | $25.45 | $25.41 | $25.41 | $25.26 | 4,009 |
| 2021-11-05 | $25.36 | $25.36 | $25.34 | $25.34 | $25.19 | 1,460 |
| 2021-11-04 | $25.53 | $25.53 | $25.47 | $25.47 | $25.31 | 703 |
| 2021-11-03 | $25.24 | $25.39 | $25.24 | $25.35 | $25.20 | 961 |
| 2021-11-02 | $25.23 | $25.28 | $25.23 | $25.25 | $25.09 | 91,324 |
| 2021-11-01 | $25.24 | $25.26 | $25.13 | $25.20 | $25.05 | 15,703 |
| 2021-10-29 | $25.05 | $25.36 | $25.05 | $25.36 | $25.20 | 6,381 |
| 2021-10-28 | $25.17 | $25.25 | $25.17 | $25.20 | $25.04 | 99,719 |