IQ Cleaner Transport ETF (CLNR) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.65 ($-0.29) -1.20%
IQ Cleaner Transport ETF - Daily Information
Click for more stock information on IQ Cleaner Transport ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.65 |
| Previous Close | $23.65 |
| High | $23.65 |
| Low | $23.65 |
| Adjusted Open | $23.65 |
| Previous Adjusted Close | $23.65 |
| Adjusted High | $23.65 |
| Adjusted Low | $23.65 |
About IQ Cleaner Transport ETF (CLNR)
IQ Cleaner Transport ETF
Invest in IQ Cleaner Transport ETF (CLNR)
Historical Stock Data for IQ Cleaner Transport ETF (CLNR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 2 |
| 2025-03-20 | $23.93 | $23.93 | $23.93 | $23.93 | $23.89 | 1 |
| 2025-03-19 | $24.14 | $24.14 | $24.14 | $24.14 | $24.09 | 0 |
| 2025-03-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.96 | 4 |
| 2025-03-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.96 | 4 |
| 2025-03-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.66 | 5 |
| 2025-03-13 | $23.28 | $23.28 | $23.28 | $23.28 | $23.24 | 1 |
| 2025-03-12 | $23.56 | $23.56 | $23.48 | $23.48 | $23.44 | 326 |
| 2025-03-11 | $23.36 | $23.36 | $23.36 | $23.36 | $23.32 | 100 |
| 2025-03-10 | $23.29 | $23.29 | $23.29 | $23.29 | $23.25 | 0 |
| 2025-03-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.83 | 2 |
| 2025-03-06 | $23.54 | $23.54 | $23.54 | $23.54 | $23.50 | 2 |
| 2025-03-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 2 |
| 2025-03-04 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 16 |
| 2025-03-03 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 11 |
| 2025-02-28 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 23 |
| 2025-02-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 2 |
| 2025-02-26 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 11 |
| 2025-02-25 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 2 |
| 2025-02-24 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 2 |
| 2025-02-21 | $24.58 | $24.58 | $24.23 | $24.23 | $24.23 | 423 |
| 2025-02-20 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 2 |
| 2025-02-19 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 24 |
| 2025-02-18 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 1 |
| 2025-02-14 | $24.05 | $24.08 | $24.05 | $24.08 | $24.08 | 172 |
| 2025-02-13 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 2 |
| 2025-02-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2025-02-11 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 3 |
| 2025-02-10 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 3 |
| 2025-02-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-02-06 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2025-02-05 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 2 |
| 2025-02-04 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 2 |
| 2025-02-03 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 20 |
| 2025-01-31 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2025-01-30 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 425 |
| 2025-01-29 | $23.14 | $23.14 | $23.08 | $23.12 | $23.12 | 425 |
| 2025-01-28 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1 |
| 2025-01-27 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 86 |
| 2025-01-24 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1 |
| 2025-01-23 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 10 |
| 2025-01-22 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 10 |
| 2025-01-21 | $23.45 | $23.47 | $23.45 | $23.47 | $23.47 | 120 |
| 2025-01-17 | $23.10 | $23.14 | $23.10 | $23.14 | $23.14 | 778 |
| 2025-01-16 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 2 |
| 2025-01-15 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 5 |
| 2025-01-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 5 |
| 2025-01-13 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 4 |
| 2025-01-10 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 17 |
| 2025-01-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 3 |
| 2025-01-07 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 3 |
| 2025-01-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 36 |
| 2025-01-03 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 27 |
| 2025-01-02 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 3 |
| 2024-12-31 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 103 |
| 2024-12-30 | $22.81 | $22.95 | $22.81 | $22.95 | $22.95 | 103 |
| 2024-12-27 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 13 |
| 2024-12-26 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 8 |
| 2024-12-24 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 2 |
| 2024-12-23 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 2 |
| 2024-12-20 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 3 |
| 2024-12-19 | $22.74 | $22.74 | $22.74 | $22.74 | $22.69 | 5 |
| 2024-12-18 | $23.49 | $23.49 | $22.86 | $22.86 | $22.81 | 110 |
| 2024-12-17 | $23.51 | $23.51 | $23.51 | $23.51 | $23.46 | 3 |
| 2024-12-16 | $23.48 | $23.48 | $23.48 | $23.48 | $23.43 | 3 |
| 2024-12-13 | $23.48 | $23.48 | $23.48 | $23.48 | $23.43 | 21 |
| 2024-12-12 | $23.48 | $23.48 | $23.48 | $23.48 | $23.43 | 359 |
| 2024-12-11 | $23.58 | $23.62 | $23.58 | $23.62 | $23.57 | 359 |
| 2024-12-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.40 | 4 |
| 2024-12-09 | $23.64 | $23.64 | $23.64 | $23.64 | $23.59 | 260 |
| 2024-12-06 | $23.52 | $23.52 | $23.52 | $23.52 | $23.47 | 39 |
| 2024-12-05 | $23.38 | $23.38 | $23.38 | $23.38 | $23.33 | 18 |
| 2024-12-04 | $23.41 | $23.41 | $23.41 | $23.41 | $23.36 | 7 |
| 2024-12-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.32 | 2 |
| 2024-12-02 | $23.44 | $23.44 | $23.44 | $23.44 | $23.39 | 12 |
| 2024-11-29 | $22.96 | $23.23 | $22.96 | $23.23 | $23.23 | 203 |
| 2024-11-27 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 2 |
| 2024-11-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1 |
| 2024-11-25 | $23.07 | $23.15 | $23.07 | $23.15 | $23.15 | 419 |
| 2024-11-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 4 |
| 2024-11-21 | $22.77 | $22.79 | $22.77 | $22.79 | $22.79 | 125 |
| 2024-11-20 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 3 |
| 2024-11-19 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 26 |
| 2024-11-18 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 4 |
| 2024-11-15 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 52 |
| 2024-11-14 | $23.03 | $23.03 | $22.92 | $22.92 | $22.92 | 317 |
| 2024-11-13 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 3 |
| 2024-11-12 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 7 |
| 2024-11-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 2 |
| 2024-11-08 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 23 |
| 2024-11-07 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 23 |
| 2024-11-06 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 8 |
| 2024-11-05 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 3 |
| 2024-11-04 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 30 |
| 2024-11-01 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 2 |
| 2024-10-31 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 47 |
| 2024-10-30 | $23.64 | $23.64 | $23.56 | $23.56 | $23.56 | 332 |
| 2024-10-29 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 2 |
| 2024-10-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 79 |
| 2024-10-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 6 |
| 2024-10-24 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 3 |
| 2024-10-23 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2024-10-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 5 |
| 2024-10-21 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 5 |
| 2024-10-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1 |
| 2024-10-17 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 73 |
| 2024-10-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 73 |
| 2024-10-15 | $23.60 | $23.61 | $23.60 | $23.61 | $23.61 | 115 |
| 2024-10-14 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2024-10-11 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 83 |
| 2024-10-10 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 83 |
| 2024-10-09 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 1 |
| 2024-10-08 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 5 |
| 2024-10-07 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 5 |
| 2024-10-04 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 5 |
| 2024-10-03 | $24.08 | $24.08 | $24.07 | $24.07 | $24.07 | 407 |
| 2024-10-02 | $24.29 | $24.33 | $24.29 | $24.33 | $24.33 | 353 |
| 2024-10-01 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 7 |
| 2024-09-30 | $24.68 | $24.70 | $24.55 | $24.59 | $24.59 | 11,858 |
| 2024-09-27 | $24.83 | $24.87 | $24.81 | $24.83 | $24.83 | 1,804 |
| 2024-09-26 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 3 |
| 2024-09-25 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 17 |
| 2024-09-24 | $24.24 | $24.31 | $24.24 | $24.31 | $24.31 | 355 |
| 2024-09-23 | $23.96 | $24.02 | $23.95 | $24.02 | $24.02 | 2,950 |
| 2024-09-20 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 10 |
| 2024-09-19 | $23.97 | $24.01 | $23.94 | $24.01 | $24.01 | 4,933 |
| 2024-09-18 | $23.60 | $23.60 | $23.51 | $23.51 | $23.51 | 383 |
| 2024-09-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 4 |
| 2024-09-16 | $23.47 | $23.47 | $23.45 | $23.45 | $23.45 | 378 |
| 2024-09-13 | $23.28 | $23.41 | $23.28 | $23.41 | $23.41 | 347 |
| 2024-09-12 | $23.05 | $23.23 | $23.02 | $23.20 | $23.20 | 10,142 |
| 2024-09-11 | $22.73 | $23.10 | $22.73 | $23.10 | $23.10 | 372 |
| 2024-09-10 | $22.65 | $22.67 | $22.65 | $22.67 | $22.67 | 329 |
| 2024-09-09 | $22.64 | $22.73 | $22.64 | $22.73 | $22.73 | 363 |
| 2024-09-06 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 3 |
| 2024-09-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1 |
| 2024-09-04 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 3 |
| 2024-09-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 23 |
| 2024-08-30 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 7 |
| 2024-08-29 | $23.57 | $23.68 | $23.46 | $23.46 | $23.46 | 905 |
| 2024-08-28 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 4 |
| 2024-08-27 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 3 |
| 2024-08-26 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 13 |
| 2024-08-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 7 |
| 2024-08-22 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 4 |
| 2024-08-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 6 |
| 2024-08-20 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 2 |
| 2024-08-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 67 |
| 2024-08-16 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 3 |
| 2024-08-15 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 3 |
| 2024-08-14 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 26 |
| 2024-08-13 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 8 |
| 2024-08-12 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 1 |
| 2024-08-09 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1 |
| 2024-08-08 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 7 |
| 2024-08-07 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 5 |
| 2024-08-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 28 |
| 2024-08-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 3 |
| 2024-08-02 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 3 |
| 2024-08-01 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 16 |
| 2024-07-31 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 24 |
| 2024-07-30 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 4 |
| 2024-07-29 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 91 |
| 2024-07-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 3 |
| 2024-07-25 | $22.88 | $23.03 | $22.88 | $23.03 | $23.03 | 111 |
| 2024-07-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 30 |
| 2024-07-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 42 |
| 2024-07-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 4 |
| 2024-07-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 10 |
| 2024-07-18 | $24.05 | $24.05 | $24.02 | $24.02 | $24.02 | 138 |
| 2024-07-17 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 12 |
| 2024-07-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 16 |
| 2024-07-15 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 9 |
| 2024-07-12 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 8 |
| 2024-07-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 3 |
| 2024-07-10 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 3 |
| 2024-07-09 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 11 |
| 2024-07-08 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 1 |
| 2024-07-05 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 29 |
| 2024-07-03 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 11 |
| 2024-07-02 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 4 |
| 2024-07-01 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 11 |
| 2024-06-28 | $23.45 | $23.45 | $23.30 | $23.30 | $23.30 | 373 |
| 2024-06-27 | $23.38 | $23.38 | $23.36 | $23.36 | $23.36 | 319 |
| 2024-06-26 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 122 |
| 2024-06-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 19 |
| 2024-06-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 6 |
| 2024-06-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 8 |
| 2024-06-20 | $23.80 | $23.84 | $23.61 | $23.65 | $23.40 | 1,101 |
| 2024-06-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.42 | 4 |
| 2024-06-17 | $23.63 | $23.63 | $23.63 | $23.63 | $23.37 | 5 |
| 2024-06-14 | $23.56 | $23.56 | $23.56 | $23.56 | $23.31 | 8 |
| 2024-06-13 | $23.80 | $23.87 | $23.80 | $23.87 | $23.62 | 427 |
| 2024-06-12 | $24.13 | $24.13 | $24.13 | $24.13 | $23.87 | 6 |
| 2024-06-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.55 | 4 |
| 2024-06-10 | $23.96 | $23.96 | $23.96 | $23.96 | $23.70 | 11 |
| 2024-06-07 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 10 |
| 2024-06-06 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 3 |
| 2024-06-05 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 2 |
| 2024-06-04 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 3 |
| 2024-06-03 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 3 |
| 2024-05-31 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 2 |
| 2024-05-30 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 13 |
| 2024-05-29 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 2 |
| 2024-05-28 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 3 |
| 2024-05-24 | $23.88 | $23.91 | $23.88 | $23.91 | $23.91 | 420 |
| 2024-05-23 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 1 |
| 2024-05-22 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2024-05-21 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 2 |
| 2024-05-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 2 |
| 2024-05-17 | $23.89 | $23.97 | $23.87 | $23.87 | $23.87 | 656 |
| 2024-05-16 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 2 |
| 2024-05-15 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 21 |
| 2024-05-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 4 |
| 2024-05-13 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 2 |
| 2024-05-10 | $23.63 | $23.63 | $23.46 | $23.46 | $23.46 | 523 |
| 2024-05-09 | $23.47 | $23.50 | $23.47 | $23.50 | $23.50 | 432 |
| 2024-05-08 | $23.22 | $23.33 | $23.22 | $23.33 | $23.33 | 775 |
| 2024-05-07 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 4 |
| 2024-05-06 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 2 |
| 2024-05-03 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 11 |
| 2024-05-02 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 10 |
| 2024-05-01 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 17 |
| 2024-04-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 15 |
| 2024-04-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 10 |
| 2024-04-26 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 13 |
| 2024-04-25 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 37 |
| 2024-04-24 | $22.30 | $22.47 | $22.30 | $22.38 | $22.38 | 3,330 |
| 2024-04-23 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 3 |
| 2024-04-22 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 5 |
| 2024-04-19 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 9 |
| 2024-04-18 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 1 |
| 2024-04-17 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 10 |
| 2024-04-16 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 2 |
| 2024-04-15 | $22.81 | $22.81 | $22.35 | $22.35 | $22.35 | 1,416 |
| 2024-04-12 | $22.82 | $22.82 | $22.63 | $22.63 | $22.63 | 365 |
| 2024-04-11 | $23.02 | $23.11 | $22.89 | $23.11 | $23.11 | 2,106 |
| 2024-04-10 | $22.84 | $22.91 | $22.83 | $22.91 | $22.91 | 4,907 |
| 2024-04-09 | $23.32 | $23.32 | $23.16 | $23.26 | $23.26 | 406 |
| 2024-04-08 | $23.01 | $23.07 | $23.01 | $23.03 | $23.03 | 1,203 |
| 2024-04-05 | $22.74 | $22.83 | $22.74 | $22.83 | $22.83 | 1,055 |
| 2024-04-04 | $23.17 | $23.19 | $22.86 | $22.86 | $22.86 | 629 |
| 2024-04-03 | $22.83 | $22.97 | $22.83 | $22.97 | $22.97 | 604 |
| 2024-04-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 2 |
| 2024-04-01 | $23.21 | $23.21 | $23.20 | $23.20 | $23.20 | 349 |
| 2024-03-28 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 15 |
| 2024-03-27 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 11 |
| 2024-03-26 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 11 |
| 2024-03-25 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 10 |
| 2024-03-22 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 22 |
| 2024-03-21 | $23.25 | $23.25 | $23.11 | $23.11 | $23.11 | 300 |
| 2024-03-20 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 27 |
| 2024-03-19 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 7 |
| 2024-03-18 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 7 |
| 2024-03-15 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 4 |
| 2024-03-14 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 3 |
| 2024-03-13 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 6 |
| 2024-03-12 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 103 |
| 2024-03-11 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 3 |
| 2024-03-08 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 3 |
| 2024-03-07 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 111 |
| 2024-03-06 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 712 |
| 2024-03-05 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 712 |
| 2024-03-04 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 2 |
| 2024-03-01 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 135 |
| 2024-02-29 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 1,000 |
| 2024-02-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 40 |
| 2024-02-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 25 |
| 2024-02-26 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2024-02-23 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 75 |
| 2024-02-22 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2024-02-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2024-02-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2024-02-16 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2024-02-15 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 854 |
| 2024-02-14 | $21.89 | $22.04 | $21.89 | $22.04 | $22.04 | 854 |
| 2024-02-13 | $21.92 | $21.92 | $21.79 | $21.79 | $21.79 | 312 |
| 2024-02-12 | $22.06 | $22.27 | $22.06 | $22.26 | $22.26 | 935 |
| 2024-02-09 | $21.98 | $22.16 | $21.98 | $22.16 | $22.16 | 421 |
| 2024-02-08 | $21.93 | $21.98 | $21.93 | $21.98 | $21.98 | 100 |
| 2024-02-07 | $21.88 | $21.90 | $21.88 | $21.90 | $21.90 | 120 |
| 2024-02-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 241 |
| 2024-02-05 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 8 |
| 2024-02-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 31 |
| 2024-02-01 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 12 |
| 2024-01-31 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 16 |
| 2024-01-30 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 3 |
| 2024-01-29 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 4 |
| 2024-01-26 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 27 |
| 2024-01-25 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 143 |
| 2024-01-24 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 126 |
| 2024-01-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 2 |
| 2024-01-22 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 62 |
| 2024-01-19 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 13 |
| 2024-01-18 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 10 |
| 2024-01-17 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 61 |
| 2024-01-16 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 18 |
| 2024-01-12 | $22.20 | $22.20 | $22.07 | $22.07 | $22.07 | 2,250 |
| 2024-01-11 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 34 |
| 2024-01-10 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 55 |
| 2024-01-09 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 4 |
| 2024-01-08 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 44 |
| 2024-01-05 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 15 |
| 2024-01-04 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 7 |
| 2024-01-03 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 9 |
| 2024-01-02 | $22.48 | $22.48 | $22.39 | $22.39 | $22.39 | 1,371 |
| 2023-12-29 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 1 |
| 2023-12-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 4 |
| 2023-12-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 17 |
| 2023-12-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 36 |
| 2023-12-22 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 10 |
| 2023-12-21 | $22.46 | $22.48 | $22.46 | $22.48 | $22.48 | 506 |
| 2023-12-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 69 |
| 2023-12-19 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 45 |
| 2023-12-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 6 |
| 2023-12-15 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 2 |
| 2023-12-14 | $22.60 | $22.60 | $22.60 | $22.60 | $22.36 | 444 |
| 2023-12-13 | $22.18 | $22.18 | $22.18 | $22.18 | $21.94 | 366 |
| 2023-12-12 | $21.89 | $21.89 | $21.89 | $21.89 | $21.65 | 62 |
| 2023-12-11 | $21.97 | $21.97 | $21.97 | $21.97 | $21.73 | 202 |
| 2023-12-08 | $21.84 | $21.84 | $21.84 | $21.84 | $21.61 | 5 |
| 2023-12-07 | $21.82 | $21.82 | $21.82 | $21.82 | $21.58 | 35 |
| 2023-12-06 | $21.58 | $21.58 | $21.58 | $21.58 | $21.35 | 30 |
| 2023-12-05 | $21.51 | $21.51 | $21.48 | $21.48 | $21.25 | 385 |
| 2023-12-04 | $21.46 | $21.46 | $21.46 | $21.46 | $21.23 | 56 |
| 2023-12-01 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 43 |
| 2023-11-30 | $21.49 | $21.53 | $21.49 | $21.53 | $21.53 | 143 |
| 2023-11-29 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 21 |
| 2023-11-28 | $21.40 | $21.51 | $21.40 | $21.51 | $21.51 | 624 |
| 2023-11-27 | $21.41 | $21.46 | $21.41 | $21.46 | $21.46 | 197 |
| 2023-11-24 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 23 |
| 2023-11-22 | $21.52 | $21.52 | $21.46 | $21.46 | $21.46 | 1,022 |
| 2023-11-21 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 29 |
| 2023-11-20 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 39 |
| 2023-11-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 22 |
| 2023-11-16 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 27 |
| 2023-11-15 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 29 |
| 2023-11-14 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 58 |
| 2023-11-13 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 122 |
| 2023-11-10 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 41 |
| 2023-11-09 | $20.37 | $20.37 | $20.15 | $20.15 | $20.15 | 301 |
| 2023-11-08 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 29 |
| 2023-11-07 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 24 |
| 2023-11-06 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 23 |
| 2023-11-03 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 28 |
| 2023-11-02 | $20.01 | $20.10 | $20.01 | $20.10 | $20.10 | 8,127 |
| 2023-11-01 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 7 |
| 2023-10-31 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 3 |
| 2023-10-30 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 20 |
| 2023-10-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 205 |
| 2023-10-26 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 43 |
| 2023-10-25 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 27 |
| 2023-10-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 219 |
| 2023-10-23 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 21 |
| 2023-10-20 | $19.83 | $19.83 | $19.72 | $19.72 | $19.72 | 390 |
| 2023-10-19 | $20.25 | $20.25 | $20.06 | $20.06 | $20.06 | 715 |
| 2023-10-18 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 100 |
| 2023-10-17 | $20.64 | $20.82 | $20.54 | $20.82 | $20.82 | 8,374 |
| 2023-10-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1 |
| 2023-10-13 | $20.74 | $20.74 | $20.62 | $20.67 | $20.67 | 924 |
| 2023-10-12 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 53 |
| 2023-10-11 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 8 |
| 2023-10-10 | $20.95 | $20.98 | $20.95 | $20.98 | $20.98 | 413 |
| 2023-10-09 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 5 |
| 2023-10-06 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 2 |
| 2023-10-05 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 12 |
| 2023-10-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 8 |
| 2023-10-03 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 2 |
| 2023-10-02 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 6 |
| 2023-09-29 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 2 |
| 2023-09-28 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 2 |
| 2023-09-27 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 68 |
| 2023-09-26 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 7 |
| 2023-09-25 | $20.97 | $21.12 | $20.97 | $21.12 | $21.12 | 262 |
| 2023-09-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 47 |
| 2023-09-21 | $21.22 | $21.22 | $21.16 | $21.16 | $21.16 | 1,894 |
| 2023-09-20 | $21.91 | $21.91 | $21.56 | $21.56 | $21.56 | 2,646 |
| 2023-09-19 | $21.74 | $21.80 | $21.65 | $21.65 | $21.65 | 23,809 |
| 2023-09-18 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 9 |
| 2023-09-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 16 |
| 2023-09-14 | $22.12 | $22.12 | $22.12 | $22.12 | $22.05 | 3 |
| 2023-09-13 | $21.95 | $21.95 | $21.85 | $21.85 | $21.78 | 114 |
| 2023-09-12 | $22.08 | $22.08 | $21.94 | $21.94 | $21.87 | 107 |
| 2023-09-11 | $21.99 | $21.99 | $21.99 | $21.99 | $21.92 | 8 |
| 2023-09-08 | $21.83 | $21.83 | $21.78 | $21.78 | $21.78 | 138 |
| 2023-09-07 | $21.80 | $21.86 | $21.80 | $21.86 | $21.86 | 356 |
| 2023-09-06 | $21.96 | $22.03 | $21.92 | $22.01 | $22.01 | 2,280 |
| 2023-09-05 | $22.20 | $22.20 | $21.96 | $22.09 | $22.09 | 2,478 |
| 2023-09-01 | $22.15 | $22.20 | $22.13 | $22.20 | $22.20 | 34,497 |
| 2023-08-31 | $22.33 | $22.33 | $22.23 | $22.27 | $22.27 | 506 |
| 2023-08-30 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 2 |
| 2023-08-29 | $22.32 | $22.32 | $22.30 | $22.30 | $22.30 | 956 |
| 2023-08-28 | $21.82 | $21.86 | $21.82 | $21.86 | $21.86 | 540 |
| 2023-08-25 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 3 |
| 2023-08-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 66 |
| 2023-08-23 | $21.75 | $21.79 | $21.75 | $21.79 | $21.79 | 1,416 |
| 2023-08-22 | $21.57 | $21.57 | $21.26 | $21.49 | $21.49 | 22,114 |
| 2023-08-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 50 |
| 2023-08-18 | $21.31 | $21.33 | $21.31 | $21.33 | $21.33 | 150 |
| 2023-08-17 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 216 |
| 2023-08-16 | $21.66 | $21.66 | $21.63 | $21.63 | $21.63 | 112 |
| 2023-08-15 | $21.92 | $21.97 | $21.89 | $21.89 | $21.89 | 909 |
| 2023-08-14 | $22.03 | $22.22 | $22.03 | $22.22 | $22.22 | 462 |
| 2023-08-11 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1 |
| 2023-08-10 | $22.54 | $22.54 | $22.43 | $22.43 | $22.43 | 163 |
| 2023-08-09 | $22.65 | $22.65 | $22.52 | $22.52 | $22.52 | 1,343 |
| 2023-08-08 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 200 |
| 2023-08-07 | $22.77 | $22.88 | $22.77 | $22.88 | $22.88 | 1,702 |
| 2023-08-04 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 100 |
| 2023-08-03 | $22.78 | $22.90 | $22.78 | $22.90 | $22.90 | 590 |
| 2023-08-02 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 367 |
| 2023-08-01 | $23.54 | $23.54 | $23.45 | $23.45 | $23.45 | 111 |
| 2023-07-31 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 42 |
| 2023-07-28 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 261 |
| 2023-07-27 | $23.62 | $23.62 | $23.34 | $23.34 | $23.34 | 320 |
| 2023-07-26 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 200 |
| 2023-07-25 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 20 |
| 2023-07-24 | $23.38 | $23.44 | $23.38 | $23.44 | $23.44 | 641 |
| 2023-07-21 | $23.35 | $23.35 | $23.31 | $23.31 | $23.31 | 248 |
| 2023-07-20 | $23.33 | $23.33 | $23.20 | $23.23 | $23.23 | 649 |
| 2023-07-19 | $23.53 | $23.57 | $23.52 | $23.52 | $23.52 | 1,791 |
| 2023-07-18 | $23.53 | $23.57 | $23.47 | $23.56 | $23.56 | 453 |
| 2023-07-17 | $23.31 | $23.54 | $23.31 | $23.54 | $23.54 | 437 |
| 2023-07-14 | $23.47 | $23.54 | $23.35 | $23.35 | $23.35 | 6,191 |
| 2023-07-13 | $23.40 | $23.47 | $23.40 | $23.47 | $23.47 | 5,126 |
| 2023-07-12 | $23.03 | $23.19 | $23.03 | $23.19 | $23.19 | 1,460 |
| 2023-07-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 101 |
| 2023-07-10 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 21 |
| 2023-07-07 | $22.51 | $22.60 | $22.48 | $22.55 | $22.55 | 4,800 |
| 2023-07-06 | $22.30 | $22.51 | $22.30 | $22.48 | $22.48 | 608 |
| 2023-07-05 | $22.89 | $22.89 | $22.83 | $22.85 | $22.85 | 2,115 |
| 2023-07-03 | $23.28 | $23.28 | $22.85 | $23.01 | $23.01 | 4,102 |
| 2023-06-30 | $22.65 | $22.82 | $22.65 | $22.82 | $22.82 | 594 |
| 2023-06-29 | $22.44 | $22.44 | $22.36 | $22.40 | $22.40 | 844 |
| 2023-06-28 | $22.40 | $22.50 | $22.40 | $22.48 | $22.48 | 19,832 |
| 2023-06-27 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 5 |
| 2023-06-26 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 104 |
| 2023-06-23 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 35 |
| 2023-06-22 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 2 |
| 2023-06-21 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 130 |
| 2023-06-20 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 1 |
| 2023-06-16 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 7 |
| 2023-06-15 | $23.46 | $23.55 | $23.46 | $23.55 | $23.21 | 105 |
| 2023-06-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.01 | 22 |
| 2023-06-13 | $23.13 | $23.14 | $23.13 | $23.14 | $22.81 | 865 |
| 2023-06-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.42 | 2 |
| 2023-06-09 | $22.34 | $22.34 | $22.34 | $22.34 | $22.02 | 32 |
| 2023-06-08 | $22.33 | $22.33 | $22.33 | $22.33 | $22.01 | 50 |
| 2023-06-07 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 220 |
| 2023-06-06 | $22.14 | $22.15 | $22.14 | $22.15 | $21.83 | 208 |
| 2023-06-05 | $22.01 | $22.60 | $21.89 | $21.92 | $21.60 | 2,550 |
| 2023-06-02 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 24 |
| 2023-06-01 | $21.55 | $21.75 | $21.53 | $21.75 | $21.44 | 49,401 |
| 2023-05-31 | $21.46 | $21.46 | $21.46 | $21.46 | $21.15 | 0 |
| 2023-05-30 | $21.69 | $21.69 | $21.69 | $21.69 | $21.37 | 0 |
| 2023-05-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.29 | 26 |
| 2023-05-25 | $21.14 | $21.14 | $21.14 | $21.14 | $20.83 | 49 |
| 2023-05-24 | $20.86 | $20.86 | $20.86 | $20.86 | $20.56 | 42 |
| 2023-05-23 | $21.15 | $21.15 | $21.15 | $21.15 | $20.84 | 210 |
| 2023-05-22 | $21.42 | $21.47 | $21.42 | $21.47 | $21.16 | 810 |
| 2023-05-19 | $21.35 | $21.35 | $21.35 | $21.35 | $21.04 | 2,168 |
| 2023-05-18 | $21.13 | $21.26 | $21.13 | $21.26 | $20.96 | 2,168 |
| 2023-05-17 | $21.07 | $21.07 | $21.07 | $21.07 | $20.76 | 224 |
| 2023-05-16 | $20.83 | $20.83 | $20.83 | $20.83 | $20.53 | 4 |
| 2023-05-15 | $20.99 | $20.99 | $20.99 | $20.99 | $20.69 | 4 |
| 2023-05-12 | $20.82 | $20.82 | $20.82 | $20.82 | $20.52 | 44 |
| 2023-05-11 | $20.80 | $20.80 | $20.80 | $20.80 | $20.50 | 61 |
| 2023-05-10 | $20.83 | $20.83 | $20.83 | $20.83 | $20.53 | 41 |
| 2023-05-09 | $20.68 | $20.69 | $20.68 | $20.69 | $20.39 | 190 |
| 2023-05-08 | $20.78 | $20.96 | $20.78 | $20.81 | $20.51 | 610 |
| 2023-05-05 | $20.78 | $20.78 | $20.78 | $20.78 | $20.48 | 12 |
| 2023-05-04 | $20.41 | $20.41 | $20.37 | $20.38 | $20.09 | 460 |
| 2023-05-03 | $20.44 | $20.44 | $20.44 | $20.44 | $20.14 | 8 |
| 2023-05-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.15 | 7 |
| 2023-05-01 | $20.68 | $20.68 | $20.62 | $20.66 | $20.36 | 2,675 |
| 2023-04-28 | $20.54 | $20.63 | $20.54 | $20.63 | $20.34 | 147 |
| 2023-04-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.25 | 2 |
| 2023-04-26 | $20.25 | $20.25 | $20.25 | $20.25 | $19.96 | 2 |
| 2023-04-25 | $20.52 | $20.52 | $20.37 | $20.37 | $20.08 | 298 |
| 2023-04-24 | $20.71 | $20.76 | $20.71 | $20.76 | $20.46 | 131 |
| 2023-04-21 | $20.72 | $20.75 | $20.72 | $20.75 | $20.45 | 696 |
| 2023-04-20 | $20.90 | $20.90 | $20.74 | $20.76 | $20.46 | 606 |
| 2023-04-19 | $20.94 | $21.00 | $20.94 | $21.00 | $20.69 | 1,502 |
| 2023-04-18 | $21.15 | $21.15 | $21.15 | $21.15 | $20.84 | 2 |
| 2023-04-17 | $21.12 | $21.20 | $21.10 | $21.10 | $20.79 | 339 |
| 2023-04-14 | $20.94 | $20.94 | $20.94 | $20.94 | $20.64 | 1,002 |
| 2023-04-13 | $20.97 | $21.02 | $20.97 | $20.97 | $20.67 | 302 |
| 2023-04-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.40 | 23 |
| 2023-04-11 | $20.74 | $20.74 | $20.74 | $20.74 | $20.44 | 77 |
| 2023-04-10 | $20.59 | $20.63 | $20.59 | $20.62 | $20.32 | 2,376 |
| 2023-04-06 | $20.48 | $20.64 | $20.36 | $20.64 | $20.34 | 5,674 |
| 2023-04-05 | $20.68 | $20.68 | $20.68 | $20.68 | $20.38 | 211 |
| 2023-04-04 | $21.12 | $21.12 | $21.02 | $21.05 | $20.75 | 211 |
| 2023-04-03 | $21.12 | $21.25 | $21.12 | $21.23 | $20.92 | 128,519 |
| 2023-03-31 | $21.32 | $21.32 | $21.32 | $21.32 | $21.01 | 100 |
| 2023-03-30 | $21.12 | $21.12 | $21.12 | $21.12 | $20.82 | 100 |
| 2023-03-29 | $20.78 | $20.78 | $20.78 | $20.78 | $20.48 | 100 |
| 2023-03-28 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 608 |
| 2023-03-27 | $20.35 | $20.35 | $20.35 | $20.35 | $20.06 | 208 |
| 2023-03-24 | $20.32 | $20.32 | $20.32 | $20.32 | $20.03 | 607 |
| 2023-03-23 | $20.53 | $20.53 | $20.53 | $20.53 | $20.23 | 3 |
| 2023-03-22 | $20.54 | $20.54 | $20.36 | $20.36 | $20.06 | 221 |
| 2023-03-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.16 | 202 |
| 2023-03-20 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 200 |
| 2023-03-17 | $19.89 | $19.89 | $19.89 | $19.89 | $19.61 | 74 |
| 2023-03-16 | $20.21 | $20.21 | $20.21 | $20.21 | $19.88 | 1,752 |
| 2023-03-15 | $19.77 | $19.87 | $19.73 | $19.87 | $19.54 | 1,752 |
| 2023-03-14 | $20.29 | $20.40 | $20.29 | $20.40 | $20.06 | 432 |
| 2023-03-13 | $20.07 | $20.07 | $20.07 | $20.07 | $19.74 | 4 |
| 2023-03-10 | $20.18 | $20.18 | $20.18 | $20.18 | $19.84 | 33 |
| 2023-03-09 | $20.79 | $20.81 | $20.46 | $20.46 | $20.12 | 834 |
| 2023-03-08 | $20.76 | $20.76 | $20.73 | $20.73 | $20.38 | 217 |
| 2023-03-07 | $20.61 | $20.61 | $20.61 | $20.61 | $20.26 | 300 |
| 2023-03-06 | $20.96 | $20.99 | $20.95 | $20.95 | $20.60 | 300 |
| 2023-03-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.61 | 18 |
| 2023-03-02 | $20.38 | $20.50 | $20.38 | $20.50 | $20.16 | 400 |
| 2023-03-01 | $20.47 | $20.47 | $20.47 | $20.47 | $20.12 | 1 |
| 2023-02-28 | $20.26 | $20.26 | $20.26 | $20.26 | $19.93 | 70 |
| 2023-02-27 | $20.33 | $20.33 | $20.33 | $20.33 | $19.99 | 3 |
| 2023-02-24 | $20.09 | $20.09 | $20.05 | $20.05 | $19.71 | 502 |
| 2023-02-23 | $20.45 | $20.48 | $20.45 | $20.48 | $20.14 | 512 |
| 2023-02-22 | $20.20 | $20.20 | $20.20 | $20.20 | $19.86 | 100 |
| 2023-02-21 | $20.40 | $20.40 | $20.29 | $20.29 | $19.95 | 639 |
| 2023-02-17 | $20.72 | $20.73 | $20.72 | $20.73 | $20.38 | 605 |
| 2023-02-16 | $20.96 | $20.97 | $20.80 | $20.80 | $20.45 | 251 |
| 2023-02-15 | $20.93 | $21.03 | $20.93 | $21.03 | $20.68 | 346 |
| 2023-02-14 | $20.92 | $20.92 | $20.92 | $20.92 | $20.57 | 2 |
| 2023-02-13 | $20.80 | $20.80 | $20.80 | $20.80 | $20.45 | 2 |
| 2023-02-10 | $20.54 | $20.58 | $20.54 | $20.58 | $20.24 | 322 |
| 2023-02-09 | $20.93 | $20.93 | $20.80 | $20.80 | $20.45 | 510 |
| 2023-02-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.40 | 230 |
| 2023-02-07 | $20.98 | $20.98 | $20.98 | $20.98 | $20.63 | 230 |
| 2023-02-06 | $20.78 | $20.78 | $20.77 | $20.78 | $20.43 | 1,090 |
| 2023-02-03 | $21.07 | $21.07 | $21.03 | $21.03 | $20.68 | 752 |
| 2023-02-02 | $21.28 | $21.35 | $21.28 | $21.35 | $20.99 | 400 |
| 2023-02-01 | $21.07 | $21.07 | $21.07 | $21.07 | $20.72 | 81 |
| 2023-01-31 | $20.55 | $20.55 | $20.55 | $20.55 | $20.21 | 202 |
| 2023-01-30 | $20.39 | $20.39 | $20.25 | $20.25 | $19.91 | 823 |
| 2023-01-27 | $20.58 | $20.58 | $20.58 | $20.58 | $20.24 | 3 |
| 2023-01-26 | $20.41 | $20.41 | $20.41 | $20.41 | $20.07 | 300 |
| 2023-01-25 | $20.16 | $20.16 | $20.16 | $20.16 | $19.82 | 102 |
| 2023-01-24 | $20.20 | $20.20 | $20.20 | $20.20 | $19.87 | 22 |
| 2023-01-23 | $20.23 | $20.23 | $20.23 | $20.23 | $19.90 | 21 |
| 2023-01-20 | $19.70 | $19.81 | $19.70 | $19.81 | $19.81 | 501 |
| 2023-01-19 | $19.51 | $19.56 | $19.45 | $19.49 | $19.49 | 1,610 |
| 2023-01-18 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 100 |
| 2023-01-17 | $19.95 | $19.95 | $19.93 | $19.93 | $19.93 | 601 |
| 2023-01-13 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 281 |
| 2023-01-12 | $19.77 | $19.93 | $19.61 | $19.93 | $19.93 | 1,066 |
| 2023-01-11 | $19.49 | $19.64 | $19.49 | $19.64 | $19.64 | 738 |
| 2023-01-10 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 16 |
| 2023-01-09 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 313 |
| 2023-01-06 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 313 |
| 2023-01-05 | $18.66 | $18.66 | $18.54 | $18.54 | $18.54 | 1,101 |
| 2023-01-04 | $18.81 | $18.81 | $18.76 | $18.76 | $18.76 | 632 |
| 2023-01-03 | $18.35 | $18.38 | $18.32 | $18.38 | $18.38 | 602 |
| 2022-12-30 | $18.27 | $18.40 | $18.25 | $18.33 | $18.33 | 2,924 |
| 2022-12-29 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 205 |
| 2022-12-28 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 551 |
| 2022-12-27 | $18.41 | $18.41 | $18.31 | $18.31 | $18.31 | 187 |
| 2022-12-23 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 317 |
| 2022-12-22 | $18.46 | $18.47 | $18.32 | $18.47 | $18.47 | 999 |
| 2022-12-21 | $18.82 | $18.83 | $18.44 | $18.80 | $18.80 | 2,026 |
| 2022-12-20 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 103 |
| 2022-12-19 | $18.87 | $18.91 | $18.73 | $18.73 | $18.73 | 504 |
| 2022-12-16 | $18.87 | $18.91 | $18.87 | $18.91 | $18.91 | 337 |
| 2022-12-15 | $19.23 | $19.23 | $19.23 | $19.23 | $19.07 | 241 |
| 2022-12-14 | $19.81 | $19.81 | $19.81 | $19.81 | $19.65 | 14 |
| 2022-12-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 320 |
| 2022-12-12 | $19.48 | $19.64 | $19.48 | $19.64 | $19.48 | 320 |
| 2022-12-09 | $19.47 | $19.47 | $19.47 | $19.47 | $19.31 | 101 |
| 2022-12-08 | $19.57 | $19.57 | $19.54 | $19.54 | $19.38 | 300 |
| 2022-12-07 | $19.38 | $19.38 | $19.38 | $19.38 | $19.22 | 206 |
| 2022-12-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.26 | 300 |
| 2022-12-05 | $19.72 | $19.72 | $19.72 | $19.72 | $19.56 | 3 |
| 2022-12-02 | $20.01 | $20.01 | $20.01 | $20.01 | $19.85 | 156 |
| 2022-12-01 | $20.09 | $20.09 | $19.97 | $19.97 | $19.81 | 604 |
| 2022-11-30 | $19.97 | $19.97 | $19.97 | $19.97 | $19.81 | 230 |
| 2022-11-29 | $19.22 | $19.22 | $19.22 | $19.22 | $19.06 | 226 |
| 2022-11-28 | $19.20 | $19.20 | $19.20 | $19.20 | $19.04 | 509 |
| 2022-11-25 | $19.59 | $19.59 | $19.56 | $19.56 | $19.40 | 220 |
| 2022-11-23 | $19.41 | $19.54 | $19.41 | $19.54 | $19.38 | 100 |
| 2022-11-22 | $19.34 | $19.40 | $19.34 | $19.40 | $19.24 | 466 |
| 2022-11-21 | $19.09 | $19.09 | $19.09 | $19.09 | $18.94 | 372 |
| 2022-11-18 | $19.35 | $19.35 | $19.35 | $19.35 | $19.19 | 201 |
| 2022-11-17 | $19.32 | $19.32 | $19.32 | $19.32 | $19.16 | 300 |
| 2022-11-16 | $19.30 | $19.35 | $19.25 | $19.25 | $19.09 | 660 |
| 2022-11-15 | $19.56 | $19.56 | $19.56 | $19.56 | $19.40 | 291 |
| 2022-11-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.27 | 3 |
| 2022-11-11 | $19.51 | $19.51 | $19.51 | $19.51 | $19.35 | 100 |
| 2022-11-10 | $19.11 | $19.11 | $19.11 | $19.11 | $18.96 | 2 |
| 2022-11-09 | $17.84 | $17.84 | $17.84 | $17.84 | $17.69 | 5 |
| 2022-11-08 | $18.16 | $18.26 | $18.16 | $18.26 | $18.11 | 305 |
| 2022-11-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.84 | 102 |
| 2022-11-04 | $17.78 | $17.84 | $17.78 | $17.84 | $17.84 | 506 |
| 2022-11-03 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 202 |
| 2022-11-02 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 71 |
| 2022-11-01 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 128 |
| 2022-10-31 | $17.57 | $17.57 | $17.54 | $17.54 | $17.54 | 304 |
| 2022-10-28 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 300 |
| 2022-10-27 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 100 |
| 2022-10-26 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 10 |
| 2022-10-25 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 10 |
| 2022-10-24 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 402 |
| 2022-10-21 | $16.84 | $17.08 | $16.84 | $17.08 | $17.08 | 402 |
| 2022-10-20 | $16.70 | $16.70 | $16.69 | $16.69 | $16.69 | 306 |
| 2022-10-19 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 330 |
| 2022-10-18 | $16.95 | $17.05 | $16.95 | $17.05 | $17.05 | 403 |
| 2022-10-17 | $16.90 | $16.90 | $16.84 | $16.84 | $16.84 | 522 |
| 2022-10-14 | $16.68 | $16.70 | $16.34 | $16.34 | $16.34 | 411 |
| 2022-10-13 | $16.00 | $16.76 | $16.00 | $16.76 | $16.76 | 518 |
| 2022-10-12 | $16.48 | $16.48 | $16.38 | $16.38 | $16.38 | 386 |
| 2022-10-11 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 10 |
| 2022-10-10 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 332 |
| 2022-10-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 28 |
| 2022-10-06 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 9 |
| 2022-10-05 | $17.48 | $17.51 | $17.48 | $17.51 | $17.51 | 420 |
| 2022-10-04 | $17.51 | $17.79 | $17.51 | $17.79 | $17.79 | 1,300 |
| 2022-10-03 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 100 |
| 2022-09-30 | $17.03 | $17.03 | $16.64 | $16.64 | $16.64 | 372 |
| 2022-09-29 | $16.80 | $16.82 | $16.80 | $16.82 | $16.82 | 707 |
| 2022-09-28 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 200 |
| 2022-09-27 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 200 |
| 2022-09-26 | $17.34 | $17.34 | $17.20 | $17.20 | $17.20 | 315 |
| 2022-09-23 | $17.44 | $17.44 | $17.36 | $17.36 | $17.36 | 820 |
| 2022-09-22 | $17.94 | $17.94 | $17.90 | $17.90 | $17.90 | 411 |
| 2022-09-21 | $18.31 | $18.31 | $18.18 | $18.18 | $18.18 | 380 |
| 2022-09-20 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 102 |
| 2022-09-19 | $18.53 | $18.72 | $18.53 | $18.72 | $18.72 | 207 |
| 2022-09-16 | $18.57 | $18.61 | $18.54 | $18.55 | $18.55 | 1,801 |
| 2022-09-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.75 | 88 |
| 2022-09-14 | $19.10 | $19.16 | $19.10 | $19.11 | $19.01 | 583 |
| 2022-09-13 | $19.38 | $19.41 | $18.90 | $18.95 | $18.95 | 2,817 |
| 2022-09-12 | $19.63 | $19.75 | $19.59 | $19.75 | $19.75 | 3,501 |
| 2022-09-09 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 4 |
| 2022-09-08 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 97 |
| 2022-09-07 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 97 |
| 2022-09-06 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 11 |
| 2022-09-02 | $19.17 | $19.17 | $18.68 | $18.68 | $18.68 | 517 |
| 2022-09-01 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 355 |
| 2022-08-31 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 72 |
| 2022-08-30 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 102 |
| 2022-08-29 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 121 |
| 2022-08-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 150 |
| 2022-08-25 | $20.18 | $20.21 | $20.18 | $20.21 | $20.21 | 355 |
| 2022-08-24 | $19.79 | $19.90 | $19.79 | $19.90 | $19.90 | 303 |
| 2022-08-23 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 10 |
| 2022-08-22 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 351 |
| 2022-08-19 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 200 |
| 2022-08-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 117 |
| 2022-08-17 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 22 |
| 2022-08-16 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 6 |
| 2022-08-15 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 6 |
| 2022-08-12 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 149 |
| 2022-08-11 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 200 |
| 2022-08-10 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 102 |
| 2022-08-09 | $20.31 | $20.31 | $20.26 | $20.26 | $20.26 | 102 |
| 2022-08-08 | $20.71 | $20.71 | $20.51 | $20.51 | $20.51 | 127 |
| 2022-08-05 | $20.51 | $20.57 | $20.51 | $20.57 | $20.57 | 250 |
| 2022-08-04 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 7 |
| 2022-08-03 | $20.49 | $20.61 | $20.46 | $20.61 | $20.61 | 270 |
| 2022-08-02 | $20.45 | $20.45 | $20.39 | $20.39 | $20.39 | 101 |
| 2022-08-01 | $20.37 | $20.48 | $20.37 | $20.48 | $20.48 | 341 |
| 2022-07-29 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 25 |
| 2022-07-28 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-07-27 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 401 |
| 2022-07-26 | $19.10 | $19.10 | $19.06 | $19.06 | $19.06 | 401 |
| 2022-07-25 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 100 |
| 2022-07-22 | $19.61 | $19.61 | $19.33 | $19.33 | $19.33 | 101 |
| 2022-07-21 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 2022-07-20 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1 |
| 2022-07-19 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 1 |
| 2022-07-18 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 7 |
| 2022-07-15 | $18.55 | $18.56 | $18.55 | $18.56 | $18.56 | 230 |
| 2022-07-14 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 71 |
| 2022-07-13 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 70 |
| 2022-07-12 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 1,035 |
| 2022-07-11 | $18.63 | $18.66 | $18.42 | $18.42 | $18.42 | 1,035 |
| 2022-07-08 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 1 |
| 2022-07-07 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 199 |
| 2022-07-06 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 206 |
| 2022-07-05 | $17.96 | $18.23 | $17.96 | $18.23 | $18.23 | 427 |
| 2022-07-01 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 238 |
| 2022-06-30 | $18.13 | $18.43 | $18.13 | $18.43 | $18.43 | 102 |
| 2022-06-29 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 200 |
| 2022-06-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 386 |
| 2022-06-27 | $19.31 | $19.31 | $19.28 | $19.28 | $19.28 | 209 |
| 2022-06-24 | $18.99 | $19.36 | $18.99 | $19.36 | $19.36 | 1,103 |
| 2022-06-23 | $18.75 | $18.85 | $18.73 | $18.85 | $18.85 | 1,701 |
| 2022-06-22 | $18.89 | $18.91 | $18.89 | $18.91 | $18.91 | 305 |
| 2022-06-21 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 301 |
| 2022-06-17 | $18.66 | $18.66 | $18.60 | $18.60 | $18.60 | 551 |
| 2022-06-16 | $18.59 | $18.59 | $18.59 | $18.59 | $18.44 | 73 |
| 2022-06-15 | $19.37 | $19.37 | $19.37 | $19.37 | $19.22 | 205 |
| 2022-06-14 | $19.00 | $19.00 | $18.91 | $18.91 | $18.76 | 391 |
| 2022-06-13 | $19.18 | $19.18 | $18.96 | $18.96 | $18.81 | 206 |
| 2022-06-10 | $19.89 | $19.89 | $19.89 | $19.89 | $19.73 | 107 |
| 2022-06-09 | $20.41 | $20.41 | $20.41 | $20.41 | $20.25 | 2 |
| 2022-06-08 | $21.10 | $21.10 | $20.96 | $20.96 | $20.80 | 401 |
| 2022-06-07 | $21.28 | $21.28 | $21.28 | $21.28 | $21.11 | 201 |
| 2022-06-06 | $21.19 | $21.19 | $21.19 | $21.19 | $21.02 | 72 |
| 2022-06-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.83 | 175 |
| 2022-06-02 | $21.10 | $21.45 | $21.10 | $21.45 | $21.28 | 394 |
| 2022-06-01 | $21.11 | $21.11 | $20.87 | $20.87 | $20.71 | 300 |
| 2022-05-31 | $20.97 | $20.97 | $20.97 | $20.97 | $20.81 | 187 |
| 2022-05-27 | $21.01 | $21.01 | $21.01 | $21.01 | $20.84 | 100 |
| 2022-05-26 | $20.60 | $20.60 | $20.60 | $20.60 | $20.44 | 1 |
| 2022-05-25 | $19.91 | $20.10 | $19.91 | $20.10 | $19.94 | 202 |
| 2022-05-24 | $19.97 | $19.97 | $19.97 | $19.97 | $19.81 | 300 |
| 2022-05-23 | $20.26 | $20.26 | $20.26 | $20.26 | $20.10 | 319 |
| 2022-05-20 | $19.68 | $19.98 | $19.68 | $19.98 | $19.98 | 103 |
| 2022-05-19 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 3 |
| 2022-05-18 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 101 |
| 2022-05-17 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 101 |
| 2022-05-16 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 26 |
| 2022-05-13 | $19.80 | $19.88 | $19.80 | $19.88 | $19.88 | 377 |
| 2022-05-12 | $19.23 | $19.35 | $19.03 | $19.30 | $19.30 | 3,719 |
| 2022-05-11 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 5 |
| 2022-05-10 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 50 |
| 2022-05-09 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 19 |
| 2022-05-06 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 1 |
| 2022-05-05 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 1 |
| 2022-05-04 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 414 |
| 2022-05-03 | $20.68 | $20.72 | $20.68 | $20.72 | $20.72 | 414 |
| 2022-05-02 | $20.50 | $20.54 | $20.33 | $20.54 | $20.54 | 604 |
| 2022-04-29 | $20.88 | $20.88 | $20.43 | $20.43 | $20.43 | 101 |
| 2022-04-28 | $20.75 | $20.80 | $20.75 | $20.80 | $20.80 | 200 |
| 2022-04-27 | $20.37 | $20.58 | $20.37 | $20.41 | $20.41 | 600 |
| 2022-04-26 | $20.33 | $20.33 | $20.28 | $20.28 | $20.28 | 2,839 |
| 2022-04-25 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 2 |
| 2022-04-22 | $21.12 | $21.12 | $21.07 | $21.07 | $21.07 | 143 |
| 2022-04-21 | $21.68 | $21.68 | $21.51 | $21.51 | $21.51 | 137 |
| 2022-04-20 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2022-04-19 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2022-04-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 11 |
| 2022-04-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 52 |
| 2022-04-13 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 50 |
| 2022-04-12 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2022-04-11 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 2 |
| 2022-04-08 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 9 |
| 2022-04-07 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 204 |
| 2022-04-06 | $22.27 | $22.36 | $22.15 | $22.15 | $22.15 | 2,806 |
| 2022-04-05 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 25 |
| 2022-04-04 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 547 |
| 2022-04-01 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 547 |
| 2022-03-31 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 199 |
| 2022-03-30 | $23.63 | $23.63 | $23.45 | $23.45 | $23.45 | 221 |
| 2022-03-29 | $23.57 | $23.67 | $23.51 | $23.67 | $23.67 | 1,201 |
| 2022-03-28 | $23.06 | $23.10 | $23.06 | $23.10 | $23.10 | 509 |
| 2022-03-25 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 107 |
| 2022-03-24 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 310 |
| 2022-03-23 | $22.76 | $22.76 | $22.75 | $22.76 | $22.76 | 550 |
| 2022-03-22 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 301 |
| 2022-03-21 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 2 |
| 2022-03-18 | $22.85 | $22.94 | $22.85 | $22.93 | $22.93 | 2,739 |
| 2022-03-17 | $22.53 | $22.73 | $22.53 | $22.73 | $22.64 | 1,508 |
| 2022-03-16 | $22.14 | $22.70 | $22.12 | $22.70 | $22.61 | 653 |
| 2022-03-15 | $21.61 | $21.82 | $21.56 | $21.81 | $21.73 | 2,618 |
| 2022-03-14 | $21.39 | $21.39 | $21.39 | $21.39 | $21.31 | 120 |
| 2022-03-11 | $21.47 | $21.47 | $21.47 | $21.47 | $21.39 | 300 |
| 2022-03-10 | $21.61 | $21.74 | $21.61 | $21.74 | $21.65 | 3,156 |
| 2022-03-09 | $22.14 | $22.14 | $22.14 | $22.14 | $22.06 | 21 |
| 2022-03-08 | $21.33 | $21.33 | $21.33 | $21.33 | $21.25 | 215 |
| 2022-03-07 | $21.03 | $21.03 | $21.03 | $21.03 | $20.95 | 4 |
| 2022-03-04 | $21.68 | $21.68 | $21.68 | $21.68 | $21.59 | 4 |
| 2022-03-03 | $22.29 | $22.29 | $22.29 | $22.29 | $22.20 | 201 |
| 2022-03-02 | $22.71 | $22.71 | $22.71 | $22.71 | $22.62 | 105 |
| 2022-03-01 | $23.16 | $23.16 | $22.47 | $22.47 | $22.38 | 3,259 |
| 2022-02-28 | $22.94 | $23.16 | $22.94 | $23.16 | $23.07 | 401 |
| 2022-02-25 | $23.21 | $23.21 | $23.21 | $23.21 | $23.12 | 77 |
| 2022-02-24 | $22.67 | $22.67 | $22.67 | $22.67 | $22.58 | 77 |
| 2022-02-23 | $22.56 | $22.56 | $22.56 | $22.56 | $22.47 | 112 |
| 2022-02-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.77 | 11 |
| 2022-02-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.26 | 201 |
| 2022-02-17 | $23.87 | $23.87 | $23.68 | $23.68 | $23.58 | 375 |
| 2022-02-16 | $24.11 | $24.11 | $24.11 | $24.11 | $24.01 | 200 |
| 2022-02-15 | $24.05 | $24.05 | $24.05 | $24.05 | $23.95 | 106 |
| 2022-02-14 | $23.28 | $23.28 | $23.28 | $23.28 | $23.19 | 36 |
| 2022-02-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.31 | 205 |
| 2022-02-10 | $23.96 | $23.96 | $23.96 | $23.96 | $23.87 | 316 |
| 2022-02-09 | $24.25 | $24.35 | $24.25 | $24.35 | $24.25 | 251 |
| 2022-02-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 322 |
| 2022-02-07 | $23.53 | $23.53 | $23.53 | $23.53 | $23.44 | 302 |
| 2022-02-04 | $23.66 | $23.66 | $23.66 | $23.66 | $23.57 | 203 |
| 2022-02-03 | $24.03 | $24.04 | $23.75 | $23.75 | $23.66 | 1,297 |
| 2022-02-02 | $24.26 | $24.30 | $24.25 | $24.30 | $24.20 | 1,379 |
| 2022-02-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.01 | 230 |
| 2022-01-31 | $23.89 | $23.89 | $23.89 | $23.89 | $23.80 | 7 |
| 2022-01-28 | $23.09 | $23.17 | $23.09 | $23.17 | $23.08 | 267 |
| 2022-01-27 | $23.12 | $23.12 | $23.12 | $23.12 | $23.03 | 54 |
| 2022-01-26 | $23.86 | $23.86 | $23.51 | $23.51 | $23.42 | 400 |
| 2022-01-25 | $23.39 | $23.69 | $23.39 | $23.58 | $23.49 | 3,701 |
| 2022-01-24 | $23.26 | $23.96 | $23.26 | $23.96 | $23.87 | 1,274 |
| 2022-01-21 | $24.17 | $24.17 | $24.17 | $24.17 | $24.07 | 318 |
| 2022-01-20 | $24.88 | $24.88 | $24.67 | $24.67 | $24.57 | 120 |
| 2022-01-19 | $24.95 | $24.95 | $24.88 | $24.88 | $24.79 | 375 |
| 2022-01-18 | $25.12 | $25.12 | $25.12 | $25.12 | $25.02 | 15 |
| 2022-01-14 | $25.67 | $25.74 | $25.67 | $25.73 | $25.63 | 413 |
| 2022-01-13 | $25.77 | $25.77 | $25.77 | $25.77 | $25.67 | 121 |
| 2022-01-12 | $25.95 | $25.95 | $25.90 | $25.90 | $25.80 | 481 |
| 2022-01-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.50 | 9 |
| 2022-01-10 | $25.36 | $25.37 | $25.14 | $25.37 | $25.27 | 1,192 |
| 2022-01-07 | $25.64 | $25.64 | $25.64 | $25.64 | $25.54 | 304 |
| 2022-01-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.59 | 142 |
| 2022-01-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.75 | 3 |
| 2022-01-04 | $26.20 | $26.22 | $26.20 | $26.22 | $26.12 | 410 |
| 2022-01-03 | $26.17 | $26.17 | $26.15 | $26.15 | $26.05 | 314 |
| 2021-12-31 | $25.72 | $25.72 | $25.72 | $25.72 | $25.62 | 73 |
| 2021-12-30 | $25.81 | $25.81 | $25.74 | $25.74 | $25.64 | 451 |
| 2021-12-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.60 | 36 |
| 2021-12-28 | $25.74 | $25.74 | $25.74 | $25.74 | $25.64 | 146 |
| 2021-12-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.65 | 223 |
| 2021-12-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.42 | 181 |
| 2021-12-22 | $25.22 | $25.22 | $25.22 | $25.22 | $25.12 | 405 |
| 2021-12-21 | $24.78 | $25.01 | $24.76 | $25.01 | $24.91 | 234 |
| 2021-12-20 | $24.57 | $24.57 | $24.57 | $24.57 | $24.47 | 20 |
| 2021-12-17 | $24.97 | $24.97 | $24.85 | $24.85 | $24.75 | 1,932 |
| 2021-12-16 | $25.29 | $25.29 | $25.14 | $25.20 | $25.10 | 1,119 |
| 2021-12-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.30 | 112 |
| 2021-12-14 | $25.07 | $25.07 | $24.91 | $24.92 | $24.82 | 710 |
| 2021-12-13 | $25.67 | $25.67 | $25.31 | $25.31 | $25.21 | 772 |
| 2021-12-10 | $25.73 | $25.73 | $25.73 | $25.73 | $25.63 | 200 |
| 2021-12-09 | $25.62 | $25.62 | $25.62 | $25.62 | $25.52 | 4 |
| 2021-12-08 | $25.99 | $26.11 | $25.97 | $26.11 | $26.01 | 710 |
| 2021-12-07 | $26.03 | $26.05 | $26.03 | $26.05 | $25.95 | 554 |
| 2021-12-06 | $25.27 | $25.40 | $25.00 | $25.40 | $25.30 | 527 |
| 2021-12-03 | $25.07 | $25.07 | $25.07 | $25.07 | $24.97 | 119 |
| 2021-12-02 | $25.53 | $25.54 | $25.50 | $25.50 | $25.40 | 751 |
| 2021-12-01 | $25.27 | $25.27 | $25.27 | $25.27 | $25.17 | 228 |
| 2021-11-30 | $25.77 | $25.77 | $25.49 | $25.49 | $25.39 | 594 |
| 2021-11-29 | $25.70 | $25.73 | $25.58 | $25.73 | $25.63 | 905 |
| 2021-11-26 | $25.29 | $25.36 | $25.29 | $25.36 | $25.26 | 113 |
| 2021-11-24 | $25.98 | $26.07 | $25.98 | $26.07 | $25.97 | 283 |
| 2021-11-23 | $26.24 | $26.24 | $25.98 | $26.15 | $26.05 | 1,134 |
| 2021-11-22 | $26.31 | $26.31 | $26.31 | $26.31 | $26.20 | 23 |
| 2021-11-19 | $26.41 | $26.41 | $26.41 | $26.41 | $26.31 | 324 |
| 2021-11-18 | $26.53 | $26.53 | $26.41 | $26.41 | $26.31 | 1,016 |
| 2021-11-17 | $26.31 | $26.31 | $26.31 | $26.31 | $26.21 | 357 |
| 2021-11-16 | $26.34 | $26.34 | $26.34 | $26.34 | $26.23 | 168 |
| 2021-11-15 | $26.47 | $26.47 | $26.22 | $26.22 | $26.12 | 322 |
| 2021-11-12 | $26.35 | $26.40 | $26.35 | $26.40 | $26.30 | 442 |
| 2021-11-11 | $26.28 | $26.28 | $26.26 | $26.26 | $26.16 | 308 |
| 2021-11-10 | $26.06 | $26.06 | $26.06 | $26.06 | $25.96 | 316 |
| 2021-11-09 | $26.32 | $26.32 | $26.32 | $26.32 | $26.22 | 102 |
| 2021-11-08 | $26.62 | $26.62 | $26.55 | $26.55 | $26.45 | 483 |
| 2021-11-05 | $26.53 | $26.53 | $26.45 | $26.45 | $26.34 | 325 |
| 2021-11-04 | $26.43 | $26.43 | $26.43 | $26.43 | $26.33 | 61 |
| 2021-11-03 | $26.29 | $26.29 | $26.29 | $26.29 | $26.18 | 3 |
| 2021-11-02 | $26.18 | $26.18 | $26.16 | $26.16 | $26.05 | 4,563 |
| 2021-11-01 | $26.05 | $26.17 | $26.05 | $26.17 | $26.07 | 453 |
| 2021-10-29 | $25.89 | $25.89 | $25.89 | $25.89 | $25.79 | 178 |
| 2021-10-28 | $25.85 | $25.93 | $25.85 | $25.93 | $25.83 | 10,426 |
| 2021-10-27 | $25.66 | $25.66 | $25.59 | $25.59 | $25.49 | 449 |
| 2021-10-26 | $25.51 | $25.51 | $25.51 | $25.51 | $25.41 | 103 |
| 2021-10-25 | $25.40 | $25.40 | $25.40 | $25.40 | $25.30 | 60 |
| 2021-10-22 | $25.01 | $25.01 | $25.01 | $25.01 | $24.91 | 17 |
| 2021-10-21 | $25.03 | $25.03 | $25.03 | $25.03 | $24.93 | 200,001 |
IQ Cleaner Transport ETF (CLNR) News Headlines
Recent IQ Cleaner Transport ETF (CLNR) News
Similar Companies to IQ Cleaner Transport ETF (CLNR) 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 | -- | -- | -- |