ISHARES INDUSTRIALS SECTOR BOND FUND (ENGN) Exchange: NYSE ARCA
Data as of May 2, 2025
$3.82 ($0.08) 2.14%
ISHARES INDUSTRIALS SECTOR BOND FUND - Daily Information
Click for more stock information on ISHARES INDUSTRIALS SECTOR BOND FUND.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.71 |
| Previous Close | $3.82 |
| High | $3.94 |
| Low | $3.61 |
| Adjusted Open | $3.71 |
| Previous Adjusted Close | $3.82 |
| Adjusted High | $3.94 |
| Adjusted Low | $3.61 |
Invest in ISHARES INDUSTRIALS SECTOR BOND FUND (ENGN)
Historical Stock Data for ISHARES INDUSTRIALS SECTOR BOND FUND (ENGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.71 | $3.94 | $3.61 | $3.82 | $3.82 | 53,988 |
| 2025-05-01 | $4.00 | $4.09 | $3.60 | $3.74 | $3.74 | 95,185 |
| 2025-04-30 | $3.96 | $4.20 | $3.86 | $4.14 | $4.14 | 24,049 |
| 2025-04-29 | $3.98 | $4.20 | $3.81 | $4.00 | $4.00 | 71,550 |
| 2025-04-28 | $3.86 | $4.08 | $3.75 | $3.99 | $3.99 | 93,816 |
| 2025-04-25 | $3.93 | $4.19 | $3.71 | $3.89 | $3.89 | 13,392 |
| 2025-04-24 | $3.99 | $4.39 | $3.90 | $4.00 | $4.00 | 71,676 |
| 2025-04-23 | $4.00 | $4.23 | $3.87 | $3.99 | $3.99 | 33,206 |
| 2025-04-22 | $4.00 | $4.19 | $3.90 | $4.00 | $4.00 | 82,052 |
| 2025-04-21 | $3.93 | $4.32 | $3.85 | $3.99 | $3.99 | 15,765 |
| 2025-04-17 | $3.90 | $4.05 | $3.81 | $4.00 | $4.00 | 14,119 |
| 2025-04-16 | $3.93 | $4.00 | $3.77 | $3.96 | $3.96 | 82,832 |
| 2025-04-15 | $4.00 | $4.19 | $3.90 | $4.00 | $4.00 | 44,746 |
| 2025-04-14 | $3.97 | $4.13 | $3.80 | $4.00 | $4.00 | 28,034 |
| 2025-04-11 | $4.02 | $4.02 | $3.82 | $4.00 | $4.00 | 37,230 |
| 2025-04-10 | $4.04 | $4.10 | $3.50 | $4.00 | $4.00 | 137,284 |
| 2025-04-09 | $4.53 | $4.53 | $3.78 | $4.03 | $4.03 | 81,262 |
| 2025-04-08 | $4.67 | $4.80 | $4.01 | $4.12 | $4.12 | 99,002 |
| 2025-04-07 | $4.42 | $4.80 | $4.42 | $4.68 | $4.68 | 35,801 |
| 2025-04-04 | $4.41 | $4.66 | $4.30 | $4.50 | $4.50 | 70,450 |
| 2025-04-03 | $4.40 | $4.61 | $4.25 | $4.50 | $4.50 | 27,339 |
| 2025-04-02 | $4.30 | $4.60 | $4.30 | $4.44 | $4.44 | 7,077 |
| 2025-04-01 | $4.50 | $4.60 | $4.00 | $4.33 | $4.33 | 31,449 |
| 2025-03-31 | $4.35 | $4.49 | $4.34 | $4.48 | $4.48 | 3,571 |
| 2025-03-28 | $4.76 | $4.83 | $4.22 | $4.30 | $4.30 | 33,677 |
| 2025-03-27 | $4.73 | $4.83 | $4.49 | $4.75 | $4.75 | 17,428 |
| 2025-03-26 | $4.68 | $5.00 | $4.20 | $4.66 | $4.66 | 60,972 |
| 2025-03-25 | $4.59 | $4.93 | $4.59 | $4.93 | $4.93 | 12,462 |
| 2025-03-24 | $4.94 | $5.06 | $4.60 | $4.63 | $4.63 | 17,913 |
| 2025-03-21 | $4.94 | $5.33 | $4.67 | $4.96 | $4.96 | 79,486 |
| 2025-03-20 | $5.30 | $5.50 | $4.90 | $5.21 | $5.21 | 11,165 |
| 2025-03-19 | $5.21 | $5.46 | $5.09 | $5.40 | $5.40 | 21,683 |
| 2025-03-18 | $5.03 | $5.15 | $4.90 | $5.15 | $5.15 | 15,758 |
| 2025-03-17 | $5.44 | $5.49 | $5.00 | $5.13 | $5.13 | 25,433 |
| 2025-03-14 | $5.36 | $5.60 | $5.11 | $5.40 | $5.40 | 23,426 |
| 2025-03-13 | $5.17 | $5.36 | $4.92 | $5.35 | $5.35 | 20,165 |
| 2025-03-12 | $5.24 | $5.55 | $4.85 | $5.29 | $5.29 | 19,447 |
| 2025-03-11 | $5.35 | $5.48 | $4.86 | $5.15 | $5.15 | 53,315 |
| 2025-03-10 | $5.19 | $5.57 | $4.78 | $5.24 | $5.24 | 27,537 |
| 2025-03-07 | $5.32 | $5.82 | $5.15 | $5.25 | $5.25 | 41,957 |
| 2025-03-06 | $5.65 | $5.98 | $5.14 | $5.31 | $5.31 | 29,147 |
| 2025-03-05 | $5.66 | $5.79 | $5.42 | $5.65 | $5.65 | 30,706 |
| 2025-03-04 | $5.95 | $6.00 | $5.61 | $5.79 | $5.79 | 16,597 |
| 2025-03-03 | $6.00 | $6.13 | $5.76 | $5.84 | $5.84 | 18,786 |
| 2025-02-28 | $5.81 | $6.05 | $5.61 | $6.01 | $6.01 | 31,149 |
| 2025-02-27 | $5.60 | $6.22 | $5.60 | $5.84 | $5.84 | 34,144 |
| 2025-02-26 | $5.62 | $5.92 | $5.42 | $5.54 | $5.54 | 19,884 |
| 2025-02-25 | $6.10 | $6.16 | $5.60 | $5.62 | $5.62 | 36,456 |
| 2025-02-24 | $6.39 | $6.40 | $5.83 | $6.10 | $6.10 | 68,187 |
| 2025-02-21 | $6.22 | $6.69 | $5.94 | $6.29 | $6.29 | 83,747 |
| 2025-02-20 | $6.86 | $7.00 | $6.00 | $6.12 | $6.12 | 110,069 |
| 2025-02-19 | $6.12 | $6.89 | $6.02 | $6.59 | $6.59 | 189,731 |
| 2025-02-18 | $6.05 | $6.71 | $5.97 | $5.97 | $5.97 | 78,118 |
| 2025-02-14 | $6.11 | $6.59 | $5.51 | $5.90 | $5.90 | 112,760 |
| 2025-02-13 | $6.32 | $6.65 | $6.06 | $6.25 | $6.25 | 74,958 |
| 2025-02-12 | $6.31 | $6.68 | $6.12 | $6.35 | $6.35 | 24,426 |
| 2025-02-11 | $6.49 | $6.53 | $6.11 | $6.32 | $6.32 | 34,346 |
| 2025-02-10 | $6.11 | $6.60 | $6.01 | $6.37 | $6.37 | 44,802 |
| 2025-02-07 | $6.36 | $6.68 | $6.05 | $6.30 | $6.30 | 46,001 |
| 2025-02-06 | $6.93 | $7.18 | $6.06 | $6.35 | $6.35 | 223,760 |
| 2025-02-05 | $6.76 | $7.08 | $6.71 | $6.90 | $6.90 | 34,361 |
| 2025-02-04 | $7.06 | $7.31 | $6.40 | $6.78 | $6.78 | 85,202 |
| 2025-02-03 | $6.47 | $6.89 | $6.20 | $6.69 | $6.69 | 51,206 |
| 2025-01-31 | $7.10 | $7.40 | $6.55 | $6.70 | $6.70 | 155,869 |
| 2025-01-30 | $7.25 | $7.70 | $6.85 | $7.10 | $7.10 | 44,644 |
| 2025-01-29 | $6.87 | $7.48 | $6.76 | $7.39 | $7.39 | 15,112 |
| 2025-01-28 | $6.90 | $7.59 | $6.86 | $6.93 | $6.93 | 47,193 |
| 2025-01-27 | $6.99 | $7.72 | $6.35 | $6.77 | $6.77 | 2,102,840 |
| 2025-01-24 | $7.20 | $7.51 | $6.86 | $7.16 | $7.16 | 35,738 |
| 2025-01-23 | $6.87 | $7.47 | $6.87 | $7.29 | $7.29 | 19,306 |
| 2025-01-22 | $6.88 | $7.48 | $6.78 | $6.95 | $6.95 | 28,118 |
| 2025-01-21 | $7.20 | $7.70 | $6.75 | $6.97 | $6.97 | 60,506 |
| 2025-01-17 | $7.02 | $7.33 | $6.32 | $7.14 | $7.14 | 39,731 |
| 2025-01-16 | $7.39 | $7.90 | $6.84 | $7.01 | $7.01 | 73,969 |
| 2025-01-15 | $7.45 | $7.99 | $7.01 | $7.43 | $7.43 | 116,800 |
| 2025-01-14 | $8.15 | $8.40 | $7.35 | $7.58 | $7.58 | 65,842 |
| 2025-01-13 | $7.41 | $8.14 | $7.28 | $8.06 | $8.06 | 122,228 |
| 2025-01-10 | $8.10 | $8.14 | $7.00 | $7.61 | $7.61 | 135,058 |
| 2025-01-08 | $7.79 | $8.44 | $7.37 | $8.10 | $8.10 | 139,834 |
| 2025-01-07 | $7.44 | $7.94 | $7.00 | $7.76 | $7.76 | 60,494 |
| 2025-01-06 | $7.86 | $8.06 | $7.04 | $7.49 | $7.49 | 204,175 |
| 2025-01-03 | $7.40 | $8.43 | $7.24 | $7.98 | $7.98 | 139,686 |
| 2025-01-02 | $6.77 | $7.39 | $6.76 | $7.06 | $7.06 | 99,464 |
| 2024-12-31 | $7.32 | $7.50 | $6.08 | $6.65 | $6.65 | 154,134 |
| 2024-12-30 | $6.65 | $7.50 | $6.43 | $6.75 | $6.75 | 232,230 |
| 2024-12-27 | $6.18 | $6.68 | $5.95 | $6.42 | $6.42 | 67,536 |
| 2024-12-26 | $6.51 | $6.64 | $5.75 | $6.14 | $6.14 | 188,156 |
| 2024-12-24 | $6.10 | $6.32 | $6.03 | $6.32 | $6.32 | 29,972 |
| 2024-12-23 | $6.49 | $6.52 | $5.88 | $5.96 | $5.96 | 131,078 |
| 2024-12-20 | $6.54 | $6.54 | $5.60 | $5.83 | $5.83 | 99,164 |
| 2024-12-19 | $6.11 | $6.20 | $5.69 | $5.96 | $5.96 | 57,475 |
| 2024-12-18 | $6.24 | $6.32 | $5.68 | $5.93 | $5.93 | 101,854 |
| 2024-12-17 | $6.17 | $6.55 | $6.00 | $6.29 | $6.29 | 90,300 |
| 2024-12-16 | $6.28 | $6.50 | $5.75 | $6.30 | $6.30 | 89,721 |
| 2024-12-13 | $6.51 | $6.75 | $6.00 | $6.08 | $6.08 | 964,372 |
| 2024-12-12 | $7.30 | $7.97 | $6.29 | $6.59 | $6.59 | 130,001 |
| 2024-12-11 | $7.91 | $7.92 | $7.50 | $7.50 | $7.50 | 52,963 |
| 2024-12-10 | $8.15 | $8.40 | $7.58 | $7.92 | $7.92 | 34,994 |
| 2024-12-09 | $8.64 | $8.65 | $8.09 | $8.09 | $8.09 | 33,391 |
| 2024-12-06 | $8.52 | $8.65 | $8.32 | $8.65 | $8.65 | 98,090 |
| 2024-12-05 | $8.65 | $8.81 | $8.35 | $8.64 | $8.64 | 407,210 |
| 2024-12-04 | $8.65 | $8.89 | $8.40 | $8.57 | $8.57 | 251,932 |
| 2024-12-03 | $8.51 | $8.79 | $8.00 | $8.35 | $8.35 | 1,249,994 |
| 2024-12-02 | $9.36 | $9.60 | $8.18 | $8.65 | $8.65 | 165,231 |
| 2024-11-29 | $8.70 | $8.70 | $8.56 | $8.65 | $8.65 | 39,558 |
| 2024-11-27 | $9.01 | $9.15 | $8.20 | $8.61 | $8.61 | 80,077 |
| 2024-11-26 | $8.31 | $8.80 | $8.31 | $8.60 | $8.60 | 30,417 |
| 2024-11-25 | $7.68 | $8.45 | $7.68 | $8.29 | $8.29 | 30,345 |
| 2024-11-22 | $7.78 | $7.88 | $7.54 | $7.68 | $7.68 | 8,168 |
| 2024-11-21 | $7.51 | $7.97 | $7.44 | $7.67 | $7.67 | 58,901 |
| 2024-11-20 | $7.50 | $7.80 | $7.30 | $7.50 | $7.50 | 62,364 |
| 2024-11-19 | $7.67 | $8.00 | $7.40 | $7.52 | $7.52 | 40,855 |
| 2024-11-18 | $7.85 | $8.09 | $7.66 | $7.66 | $7.66 | 29,603 |
| 2024-11-15 | $8.00 | $8.15 | $7.60 | $7.63 | $7.63 | 65,537 |
| 2024-11-14 | $8.10 | $8.54 | $7.80 | $7.93 | $7.93 | 44,841 |
| 2024-11-13 | $8.46 | $8.61 | $8.10 | $8.12 | $8.12 | 63,195 |
| 2024-11-12 | $8.34 | $8.52 | $8.19 | $8.52 | $8.52 | 97,456 |
| 2024-11-11 | $8.00 | $8.42 | $7.90 | $8.25 | $8.25 | 362,464 |
| 2024-11-08 | $8.41 | $8.80 | $7.82 | $7.90 | $7.90 | 156,601 |
| 2024-11-07 | $8.86 | $8.92 | $8.38 | $8.40 | $8.40 | 63,643 |
| 2024-11-06 | $8.85 | $9.06 | $8.51 | $8.77 | $8.77 | 49,068 |
| 2024-11-05 | $8.69 | $8.92 | $8.54 | $8.88 | $8.88 | 34,424 |
| 2024-11-04 | $9.25 | $9.25 | $8.50 | $8.52 | $8.52 | 75,159 |
| 2024-11-01 | $8.84 | $8.95 | $8.62 | $8.89 | $8.89 | 59,905 |
| 2024-10-31 | $8.67 | $8.99 | $8.64 | $8.85 | $8.85 | 49,490 |
| 2024-10-30 | $8.98 | $9.25 | $8.50 | $8.68 | $8.68 | 19,286 |
| 2024-10-29 | $8.79 | $9.30 | $8.79 | $9.00 | $9.00 | 30,671 |
| 2024-10-28 | $9.02 | $9.30 | $8.81 | $8.84 | $8.84 | 29,563 |
| 2024-10-25 | $9.50 | $9.85 | $8.60 | $9.07 | $9.07 | 135,876 |
| 2024-10-24 | $9.27 | $9.46 | $8.70 | $8.90 | $8.90 | 21,431 |
| 2024-10-23 | $9.19 | $9.48 | $8.75 | $9.34 | $9.34 | 30,963 |
| 2024-10-22 | $9.72 | $10.06 | $8.84 | $9.05 | $9.05 | 128,081 |
| 2024-10-21 | $9.09 | $10.35 | $9.01 | $9.83 | $9.83 | 472,326 |
| 2024-10-18 | $9.20 | $9.69 | $8.81 | $9.02 | $9.02 | 109,420 |
| 2024-10-17 | $8.68 | $11.00 | $8.55 | $9.30 | $9.30 | 522,055 |
| 2024-10-16 | $8.43 | $8.61 | $8.14 | $8.58 | $8.58 | 530,929 |
| 2024-10-15 | $7.85 | $8.44 | $7.75 | $8.40 | $8.40 | 62,702 |
| 2024-10-14 | $7.26 | $7.72 | $7.08 | $7.72 | $7.72 | 132,262 |
| 2024-10-11 | $6.86 | $7.27 | $6.68 | $7.19 | $7.19 | 39,055 |
| 2024-10-10 | $6.90 | $7.15 | $6.66 | $6.86 | $6.86 | 41,331 |
| 2024-10-09 | $7.16 | $7.44 | $6.68 | $6.92 | $6.92 | 25,319 |
| 2024-10-08 | $6.73 | $7.16 | $6.35 | $7.10 | $7.10 | 37,119 |
| 2024-10-07 | $6.63 | $6.96 | $6.42 | $6.69 | $6.69 | 104,936 |
| 2024-10-04 | $6.62 | $7.00 | $6.43 | $6.63 | $6.63 | 106,843 |
| 2024-10-03 | $6.45 | $6.60 | $6.40 | $6.50 | $6.50 | 115,093 |
| 2024-10-02 | $6.67 | $6.69 | $6.07 | $6.46 | $6.46 | 46,902 |
| 2024-10-01 | $6.71 | $7.00 | $6.22 | $6.51 | $6.51 | 1,798,305 |
| 2024-09-30 | $6.29 | $6.67 | $5.84 | $6.60 | $6.60 | 531,883 |
| 2024-09-27 | $5.52 | $6.49 | $5.01 | $6.05 | $6.05 | 432,716 |
| 2024-09-26 | $6.11 | $6.49 | $4.42 | $5.50 | $5.50 | 2,301,620 |
| 2024-09-25 | $6.20 | $6.60 | $6.00 | $6.25 | $6.25 | 108,169 |
| 2024-09-24 | $6.95 | $7.54 | $5.95 | $6.20 | $6.20 | 57,928 |
| 2024-09-23 | $7.43 | $7.43 | $6.28 | $6.41 | $6.41 | 49,129 |
| 2024-09-20 | $7.08 | $7.65 | $7.06 | $7.21 | $7.21 | 57,003 |
| 2024-09-19 | $7.38 | $7.42 | $6.88 | $7.16 | $7.16 | 61,618 |
| 2024-09-18 | $6.86 | $7.85 | $6.70 | $7.27 | $7.27 | 117,339 |
| 2024-09-17 | $6.72 | $7.43 | $6.61 | $6.94 | $6.94 | 158,974 |
| 2024-09-16 | $6.64 | $7.00 | $6.32 | $6.79 | $6.79 | 36,329 |
| 2024-09-13 | $6.59 | $7.00 | $6.42 | $6.69 | $6.69 | 158,980 |
| 2024-09-12 | $6.70 | $7.00 | $6.37 | $6.65 | $6.65 | 73,418 |
| 2024-09-11 | $6.42 | $6.97 | $6.42 | $6.70 | $6.70 | 61,445 |
| 2024-09-10 | $6.62 | $6.99 | $6.18 | $6.50 | $6.50 | 9,498 |
| 2024-09-09 | $6.53 | $6.97 | $6.48 | $6.58 | $6.58 | 111,299 |
| 2024-09-06 | $6.93 | $6.93 | $6.41 | $6.61 | $6.61 | 59,051 |
| 2024-09-05 | $6.72 | $6.85 | $6.46 | $6.53 | $6.53 | 24,205 |
| 2024-09-04 | $6.77 | $6.98 | $6.47 | $6.61 | $6.61 | 52,430 |
| 2024-09-03 | $7.00 | $7.07 | $6.72 | $6.72 | $6.72 | 50,801 |
| 2024-08-30 | $6.56 | $6.98 | $6.34 | $6.98 | $6.98 | 42,581 |
| 2024-08-29 | $6.85 | $7.42 | $6.50 | $6.58 | $6.58 | 25,650 |
| 2024-08-28 | $6.95 | $7.27 | $6.05 | $6.52 | $6.52 | 68,408 |
| 2024-08-27 | $6.49 | $6.81 | $6.13 | $6.53 | $6.53 | 42,224 |
| 2024-08-26 | $6.50 | $7.00 | $6.12 | $6.48 | $6.48 | 37,780 |
| 2024-08-23 | $6.22 | $7.00 | $5.94 | $6.42 | $6.42 | 43,216 |
| 2024-08-22 | $6.09 | $6.53 | $5.45 | $6.06 | $6.06 | 71,992 |
| 2024-08-21 | $5.23 | $6.15 | $5.23 | $6.15 | $6.15 | 53,949 |
| 2024-08-20 | $5.49 | $5.62 | $4.94 | $5.26 | $5.26 | 403,586 |
| 2024-08-19 | $6.02 | $6.20 | $5.01 | $5.31 | $5.31 | 78,154 |
| 2024-08-16 | $5.89 | $6.22 | $5.50 | $6.09 | $6.09 | 10,902 |
| 2024-08-15 | $5.51 | $6.20 | $5.51 | $5.90 | $5.90 | 62,452 |
| 2024-08-14 | $6.08 | $6.68 | $5.10 | $5.45 | $5.45 | 152,501 |
| 2024-08-13 | $6.61 | $6.80 | $6.00 | $6.11 | $6.11 | 217,308 |
| 2024-08-12 | $6.65 | $7.00 | $6.41 | $6.60 | $6.60 | 75,267 |
| 2024-08-09 | $7.02 | $7.10 | $6.37 | $6.61 | $6.61 | 275,448 |
| 2024-08-08 | $7.07 | $7.43 | $6.61 | $7.10 | $7.10 | 52,213 |
| 2024-08-07 | $7.82 | $7.82 | $6.86 | $7.03 | $7.03 | 144,459 |
| 2024-08-06 | $7.93 | $8.50 | $7.51 | $7.75 | $7.75 | 222,044 |
| 2024-08-05 | $8.01 | $8.32 | $7.46 | $8.05 | $8.05 | 66,473 |
| 2024-08-02 | $8.63 | $9.47 | $8.07 | $8.38 | $8.38 | 79,733 |
| 2024-08-01 | $9.56 | $10.18 | $8.71 | $8.81 | $8.81 | 593,494 |
| 2024-07-31 | $8.76 | $10.25 | $8.76 | $9.50 | $9.50 | 128,904 |
| 2024-07-30 | $8.91 | $9.60 | $8.55 | $8.95 | $8.95 | 445,873 |
| 2024-07-29 | $8.72 | $9.49 | $8.63 | $9.05 | $9.05 | 57,818 |
| 2024-07-26 | $9.05 | $9.75 | $8.52 | $9.00 | $9.00 | 101,260 |
| 2024-07-25 | $8.97 | $10.69 | $8.70 | $9.00 | $9.00 | 136,954 |
| 2024-07-24 | $8.90 | $9.25 | $8.28 | $8.65 | $8.65 | 200,645 |
| 2024-07-23 | $8.77 | $9.05 | $8.01 | $8.68 | $8.68 | 74,220 |
| 2024-07-22 | $8.99 | $9.27 | $7.91 | $8.81 | $8.81 | 189,228 |
| 2024-07-19 | $8.90 | $9.25 | $8.71 | $8.99 | $8.99 | 73,635 |
| 2024-07-18 | $9.07 | $9.30 | $8.74 | $8.95 | $8.95 | 35,446 |
| 2024-07-17 | $8.93 | $9.16 | $8.75 | $9.07 | $9.07 | 75,936 |
| 2024-07-16 | $9.01 | $9.40 | $8.66 | $9.01 | $9.01 | 55,943 |
| 2024-07-15 | $8.93 | $9.43 | $8.80 | $9.00 | $9.00 | 108,440 |
| 2024-07-12 | $9.03 | $9.82 | $8.50 | $9.07 | $9.07 | 195,070 |
| 2024-07-11 | $9.05 | $9.80 | $8.80 | $9.00 | $9.00 | 625,827 |
| 2024-07-10 | $9.02 | $9.40 | $8.82 | $9.00 | $9.00 | 121,076 |
| 2024-07-09 | $9.06 | $9.44 | $8.70 | $9.02 | $9.02 | 141,904 |
| 2024-07-08 | $9.53 | $9.85 | $8.67 | $9.00 | $9.00 | 242,070 |
| 2024-07-05 | $9.10 | $9.65 | $8.31 | $9.15 | $9.15 | 183,069 |
| 2024-07-03 | $9.42 | $9.59 | $8.21 | $8.99 | $8.99 | 313,913 |
| 2024-07-02 | $8.86 | $9.51 | $8.73 | $8.99 | $8.99 | 76,890 |
| 2024-07-01 | $9.50 | $9.52 | $8.51 | $9.05 | $9.05 | 80,511 |
| 2024-06-28 | $8.98 | $9.70 | $8.54 | $9.43 | $9.43 | 55,528 |
| 2024-06-27 | $8.42 | $9.43 | $8.14 | $8.97 | $8.97 | 94,383 |
| 2024-06-26 | $7.92 | $8.98 | $7.62 | $8.00 | $8.00 | 126,080 |
| 2024-06-25 | $8.31 | $8.32 | $7.61 | $8.10 | $8.10 | 27,720 |
| 2024-06-24 | $8.94 | $9.39 | $8.00 | $8.13 | $8.13 | 116,910 |
| 2024-06-21 | $8.49 | $9.71 | $8.49 | $9.00 | $9.00 | 25,297 |
| 2024-06-20 | $8.39 | $9.33 | $8.10 | $8.71 | $8.71 | 58,288 |
| 2024-06-18 | $8.50 | $8.76 | $7.90 | $8.36 | $8.36 | 11,073 |
| 2024-06-17 | $8.65 | $9.08 | $8.52 | $8.65 | $8.65 | 212,560 |
| 2024-06-14 | $10.57 | $10.57 | $8.10 | $9.00 | $9.00 | 410,514 |
| 2024-06-13 | $9.97 | $10.35 | $9.79 | $10.00 | $10.00 | 86,701 |
| 2024-06-12 | $8.62 | $10.76 | $8.62 | $9.90 | $9.90 | 271,797 |
| 2024-06-11 | $8.60 | $8.75 | $7.90 | $8.74 | $8.74 | 318,572 |
| 2024-06-10 | $8.17 | $8.59 | $7.70 | $7.91 | $7.91 | 50,499 |
| 2024-06-07 | $7.86 | $8.65 | $7.86 | $8.50 | $8.50 | 440,304 |
| 2024-06-06 | $7.86 | $8.04 | $7.62 | $7.87 | $7.87 | 2,064 |
| 2024-06-05 | $8.08 | $8.11 | $6.91 | $7.95 | $7.95 | 35,308 |
| 2024-06-04 | $8.14 | $8.92 | $7.25 | $7.70 | $7.70 | 39,400 |
| 2024-06-03 | $9.74 | $11.00 | $7.45 | $8.00 | $8.00 | 297,348 |
| 2024-05-31 | $10.50 | $12.00 | $8.50 | $8.79 | $8.79 | 127,532 |
| 2024-05-30 | $12.49 | $12.80 | $10.50 | $10.50 | $10.50 | 57,687 |
| 2024-05-29 | $12.47 | $12.74 | $12.35 | $12.74 | $12.74 | 1,398 |
| 2024-05-28 | $12.23 | $12.57 | $12.23 | $12.57 | $12.57 | 810 |
| 2024-05-24 | $12.87 | $13.00 | $12.37 | $12.86 | $12.86 | 6,472 |
| 2024-05-23 | $13.21 | $13.24 | $13.00 | $13.14 | $13.14 | 1,552 |
| 2024-05-22 | $12.97 | $13.22 | $12.52 | $13.22 | $13.22 | 10,936 |
| 2024-05-21 | $12.67 | $13.28 | $12.67 | $13.27 | $13.27 | 2,705 |
| 2024-05-20 | $12.88 | $13.01 | $12.21 | $12.67 | $12.67 | 6,924 |
| 2024-05-17 | $13.84 | $13.84 | $12.85 | $12.98 | $12.98 | 6,016 |
| 2024-05-16 | $13.96 | $14.19 | $13.65 | $14.19 | $14.19 | 2,070 |
| 2024-05-15 | $14.24 | $14.24 | $12.92 | $13.62 | $13.62 | 6,372 |
| 2024-05-14 | $14.04 | $14.24 | $14.00 | $14.24 | $14.24 | 2,488 |
| 2024-05-13 | $14.25 | $14.37 | $14.13 | $14.23 | $14.23 | 4,691 |
| 2024-05-10 | $14.50 | $14.50 | $13.99 | $14.23 | $14.23 | 3,342 |
| 2024-05-09 | $14.22 | $14.67 | $14.22 | $14.40 | $14.40 | 8,339 |
| 2024-05-08 | $14.97 | $15.00 | $14.48 | $14.52 | $14.52 | 20,966 |
| 2024-05-07 | $15.50 | $15.50 | $14.50 | $14.93 | $14.93 | 315,679 |
| 2024-05-06 | $15.45 | $15.74 | $14.82 | $15.49 | $15.49 | 741,978 |
| 2024-05-03 | $15.49 | $16.00 | $14.52 | $15.51 | $15.51 | 222,557 |
| 2024-05-02 | $16.21 | $16.21 | $15.15 | $15.32 | $15.32 | 132,062 |
| 2024-05-01 | $15.46 | $16.25 | $15.44 | $15.89 | $15.89 | 18,432 |
| 2024-04-30 | $15.50 | $16.51 | $15.50 | $15.90 | $15.90 | 30,487 |
| 2024-04-29 | $15.24 | $16.62 | $15.24 | $15.70 | $15.70 | 172,175 |
| 2024-04-26 | $14.92 | $15.50 | $14.00 | $15.50 | $15.50 | 113,417 |
| 2024-04-25 | $14.96 | $15.19 | $14.55 | $14.72 | $14.72 | 48,417 |
| 2024-04-24 | $15.00 | $15.04 | $14.50 | $14.75 | $14.75 | 36,349 |
| 2024-04-23 | $15.00 | $15.38 | $14.80 | $15.26 | $15.26 | 51,307 |
| 2024-04-22 | $15.49 | $15.49 | $14.50 | $14.80 | $14.80 | 65,845 |
| 2024-04-19 | $14.45 | $15.00 | $14.45 | $14.85 | $14.85 | 10,344 |
| 2024-04-18 | $15.34 | $15.41 | $13.49 | $14.17 | $14.17 | 45,433 |
| 2024-04-17 | $15.60 | $15.75 | $15.20 | $15.74 | $15.74 | 17,692 |
| 2024-04-16 | $15.50 | $15.75 | $15.00 | $15.60 | $15.60 | 18,706 |
| 2024-04-15 | $15.40 | $16.00 | $14.69 | $15.79 | $15.79 | 52,833 |
| 2024-04-12 | $16.00 | $16.04 | $14.08 | $15.40 | $15.40 | 44,571 |
| 2024-04-11 | $16.00 | $16.36 | $15.86 | $16.28 | $16.28 | 34,205 |
| 2024-04-10 | $16.02 | $16.67 | $15.76 | $15.76 | $15.76 | 83,505 |
| 2024-04-09 | $15.82 | $16.60 | $14.08 | $16.19 | $16.19 | 86,744 |
| 2024-04-08 | $16.46 | $16.75 | $16.01 | $16.27 | $16.27 | 19,058 |
| 2024-04-05 | $15.97 | $16.76 | $15.97 | $16.47 | $16.47 | 22,438 |
| 2024-04-04 | $15.74 | $17.10 | $15.74 | $16.40 | $16.40 | 32,826 |
| 2024-04-03 | $17.10 | $17.10 | $16.15 | $16.54 | $16.54 | 40,297 |
| 2024-04-02 | $16.28 | $17.05 | $16.28 | $16.90 | $16.90 | 17,673 |
| 2024-04-01 | $17.35 | $17.54 | $16.59 | $16.89 | $16.89 | 8,877 |
| 2024-03-28 | $17.75 | $17.75 | $15.14 | $16.95 | $16.95 | 35,053 |
| 2024-03-27 | $18.16 | $18.16 | $16.50 | $17.24 | $17.24 | 53,302 |
| 2024-03-26 | $18.16 | $18.40 | $17.12 | $18.00 | $18.00 | 41,037 |
| 2024-03-25 | $17.72 | $18.24 | $17.65 | $18.24 | $18.24 | 34,693 |
| 2024-03-22 | $17.80 | $18.08 | $17.53 | $17.98 | $17.98 | 87,694 |
| 2024-03-21 | $17.70 | $17.85 | $17.52 | $17.80 | $17.80 | 15,572 |
| 2024-03-20 | $17.96 | $18.00 | $17.36 | $17.80 | $17.80 | 114,354 |
| 2024-03-19 | $17.49 | $18.16 | $17.32 | $18.00 | $18.00 | 24,286 |
| 2024-03-18 | $17.00 | $17.89 | $16.51 | $17.55 | $17.55 | 30,843 |
| 2024-03-15 | $16.43 | $17.00 | $15.87 | $16.85 | $16.85 | 102,184 |
| 2024-03-14 | $16.52 | $16.76 | $16.00 | $16.68 | $16.68 | 41,867 |
| 2024-03-13 | $16.51 | $16.78 | $16.06 | $16.78 | $16.78 | 26,350 |
| 2024-03-12 | $16.40 | $16.79 | $16.10 | $16.79 | $16.79 | 6,702 |
| 2024-03-11 | $15.90 | $16.53 | $15.20 | $16.53 | $16.53 | 31,340 |
| 2024-03-08 | $16.79 | $16.99 | $15.74 | $16.01 | $16.01 | 84,176 |
| 2024-03-07 | $15.75 | $16.34 | $15.43 | $15.99 | $15.99 | 12,178 |
| 2024-03-06 | $16.00 | $16.70 | $15.49 | $16.01 | $16.01 | 36,998 |
| 2024-03-05 | $16.34 | $16.50 | $16.03 | $16.50 | $16.50 | 9,122 |
| 2024-03-04 | $15.22 | $16.61 | $14.76 | $16.25 | $16.25 | 26,459 |
| 2024-03-01 | $14.51 | $15.50 | $14.25 | $15.47 | $15.47 | 63,218 |
| 2024-02-29 | $15.75 | $15.75 | $13.26 | $14.75 | $14.75 | 49,064 |
| 2024-02-28 | $15.01 | $16.23 | $15.01 | $15.89 | $15.89 | 66,295 |
| 2024-02-27 | $15.01 | $15.61 | $14.83 | $15.31 | $15.31 | 57,278 |
| 2024-02-26 | $15.05 | $15.74 | $14.49 | $15.59 | $15.59 | 83,900 |
| 2024-02-23 | $15.36 | $16.45 | $15.05 | $15.05 | $15.05 | 70,010 |
| 2024-02-22 | $15.20 | $16.10 | $14.95 | $15.84 | $15.84 | 83,345 |
| 2024-02-21 | $15.19 | $16.32 | $15.19 | $15.50 | $15.50 | 54,879 |
| 2024-02-20 | $16.50 | $17.13 | $14.50 | $15.19 | $15.19 | 90,015 |
| 2024-02-16 | $15.70 | $16.46 | $14.79 | $16.15 | $16.15 | 73,774 |
| 2024-02-15 | $16.50 | $16.50 | $14.25 | $15.70 | $15.70 | 165,740 |
| 2024-02-14 | $13.75 | $16.81 | $12.08 | $16.50 | $16.50 | 861,900 |
| 2024-02-13 | $7.63 | $7.85 | $7.31 | $7.62 | $7.62 | 2,717 |
| 2024-02-12 | $7.95 | $7.95 | $7.72 | $7.72 | $7.72 | 1,905 |
| 2024-02-09 | $7.90 | $7.95 | $7.60 | $7.93 | $7.93 | 8,411 |
| 2024-02-08 | $7.89 | $7.95 | $7.52 | $7.95 | $7.95 | 4,180 |
| 2024-02-07 | $8.00 | $8.00 | $7.60 | $7.60 | $7.60 | 2,844 |
| 2024-02-06 | $7.99 | $8.00 | $7.62 | $7.80 | $7.80 | 8,516 |
| 2024-02-05 | $7.85 | $8.00 | $7.77 | $7.99 | $7.99 | 9,222 |
| 2024-02-02 | $7.77 | $8.00 | $7.75 | $7.75 | $7.75 | 3,410 |
| 2024-02-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 917 |
| 2024-01-31 | $7.53 | $7.84 | $7.53 | $7.84 | $7.84 | 863 |
| 2024-01-30 | $8.07 | $8.12 | $7.50 | $7.50 | $7.50 | 4,869 |
| 2024-01-29 | $7.90 | $8.07 | $7.90 | $8.07 | $8.07 | 1,237 |
| 2024-01-26 | $7.75 | $7.96 | $7.70 | $7.71 | $7.71 | 8,188 |
| 2024-01-25 | $7.51 | $8.58 | $7.51 | $7.60 | $7.60 | 15,025 |
| 2024-01-24 | $7.30 | $7.89 | $7.30 | $7.88 | $7.88 | 5,364 |
| 2024-01-23 | $7.20 | $7.67 | $7.20 | $7.22 | $7.22 | 8,093 |
| 2024-01-22 | $7.79 | $7.79 | $7.10 | $7.50 | $7.50 | 3,116 |
| 2024-01-19 | $7.55 | $7.55 | $7.50 | $7.55 | $7.55 | 1,545 |
| 2024-01-18 | $7.49 | $8.00 | $7.30 | $8.00 | $8.00 | 5,486 |
| 2024-01-17 | $7.25 | $8.11 | $7.22 | $7.50 | $7.50 | 6,362 |
| 2024-01-16 | $7.85 | $7.85 | $7.40 | $7.57 | $7.57 | 2,393 |
| 2024-01-12 | $7.41 | $8.24 | $7.36 | $7.85 | $7.85 | 11,910 |
| 2024-01-11 | $7.97 | $8.06 | $7.30 | $8.06 | $8.06 | 5,778 |
| 2024-01-10 | $7.75 | $8.22 | $7.75 | $8.22 | $8.22 | 1,180 |
| 2024-01-09 | $7.35 | $8.50 | $7.35 | $8.16 | $8.16 | 7,315 |
| 2024-01-08 | $7.50 | $7.88 | $7.40 | $7.40 | $7.40 | 4,361 |
| 2024-01-05 | $7.78 | $8.89 | $7.43 | $7.55 | $7.55 | 18,470 |
| 2024-01-04 | $8.75 | $9.17 | $7.12 | $7.12 | $7.12 | 10,255 |
| 2024-01-03 | $8.80 | $9.65 | $8.11 | $9.21 | $9.21 | 15,953 |
| 2024-01-02 | $8.64 | $9.95 | $8.53 | $9.16 | $9.16 | 32,072 |
| 2023-12-29 | $8.30 | $9.39 | $8.30 | $9.23 | $9.23 | 32,339 |
| 2023-12-28 | $7.43 | $8.37 | $7.34 | $8.11 | $8.11 | 25,848 |
| 2023-12-27 | $7.06 | $7.44 | $7.00 | $7.34 | $7.34 | 16,043 |
| 2023-12-26 | $6.74 | $7.10 | $6.69 | $7.10 | $7.10 | 3,537 |
| 2023-12-22 | $6.93 | $7.30 | $6.92 | $6.92 | $6.92 | 7,309 |
| 2023-12-21 | $6.92 | $7.45 | $6.69 | $7.23 | $7.23 | 22,064 |
| 2023-12-20 | $7.05 | $7.52 | $7.05 | $7.13 | $7.13 | 5,165 |
| 2023-12-19 | $7.10 | $7.56 | $6.85 | $7.48 | $7.48 | 30,455 |
| 2023-12-18 | $7.22 | $7.50 | $7.05 | $7.05 | $7.05 | 8,773 |
| 2023-12-15 | $7.60 | $7.60 | $7.35 | $7.39 | $7.39 | 6,574 |
| 2023-12-14 | $7.26 | $7.93 | $7.20 | $7.38 | $7.38 | 20,438 |
| 2023-12-13 | $7.21 | $7.93 | $6.91 | $6.95 | $6.95 | 44,957 |
| 2023-12-12 | $6.71 | $7.30 | $6.71 | $7.29 | $7.29 | 20,030 |
| 2023-12-11 | $7.03 | $7.40 | $6.69 | $7.12 | $7.12 | 33,065 |
| 2023-12-08 | $7.49 | $7.74 | $7.15 | $7.25 | $7.25 | 66,922 |
| 2023-12-07 | $9.07 | $9.66 | $7.11 | $7.41 | $7.41 | 222,911 |
| 2023-12-06 | $10.76 | $11.40 | $9.16 | $10.33 | $10.33 | 131,019 |
| 2023-12-05 | $12.35 | $13.18 | $11.20 | $11.70 | $11.70 | 349,768 |
| 2023-12-04 | $7.66 | $12.36 | $7.61 | $12.31 | $12.31 | 734,275 |
| 2023-12-01 | $6.82 | $7.76 | $6.75 | $7.50 | $7.50 | 20,620 |
| 2023-11-30 | $7.59 | $8.35 | $7.59 | $7.66 | $7.66 | 8,484 |
| 2023-11-29 | $8.90 | $9.07 | $7.75 | $7.98 | $7.98 | 28,760 |
| 2023-11-28 | $7.94 | $14.85 | $7.67 | $8.98 | $8.98 | 312,664 |
| 2023-11-27 | $7.65 | $8.41 | $7.06 | $7.97 | $7.97 | 17,080 |
| 2023-11-24 | $8.29 | $8.29 | $7.90 | $7.90 | $7.90 | 779 |
| 2023-11-22 | $7.63 | $7.80 | $7.55 | $7.80 | $7.80 | 1,204 |
| 2023-11-21 | $7.86 | $8.00 | $7.21 | $8.00 | $8.00 | 2,023 |
| 2023-11-20 | $8.10 | $8.48 | $7.88 | $8.46 | $8.46 | 6,560 |
| 2023-11-17 | $8.00 | $8.49 | $7.65 | $7.65 | $7.65 | 12,929 |
| 2023-11-16 | $7.61 | $8.72 | $7.53 | $7.84 | $7.84 | 18,851 |
| 2023-11-15 | $8.12 | $8.30 | $7.38 | $8.02 | $8.02 | 42,075 |
| 2023-11-14 | $8.01 | $8.98 | $7.75 | $8.00 | $8.00 | 47,306 |
| 2023-11-13 | $8.23 | $9.15 | $6.70 | $8.85 | $8.85 | 41,333 |
| 2023-11-10 | $8.63 | $9.93 | $8.11 | $8.40 | $8.40 | 53,005 |
| 2023-11-09 | $8.25 | $9.86 | $8.25 | $8.80 | $8.80 | 38,442 |
| 2023-11-08 | $9.50 | $9.50 | $8.47 | $8.50 | $8.50 | 20,795 |
| 2023-11-07 | $9.80 | $9.80 | $8.03 | $9.50 | $9.50 | 65,999 |
| 2023-11-06 | $13.76 | $14.00 | $9.05 | $10.19 | $10.19 | 73,685 |
| 2023-11-03 | $17.80 | $19.52 | $11.95 | $13.11 | $13.11 | 75,792 |
| 2023-11-02 | $25.14 | $27.99 | $18.50 | $19.00 | $19.00 | 91,875 |
| 2023-11-01 | $17.91 | $43.00 | $17.89 | $20.00 | $20.00 | 56,703 |
| 2015-08-21 | $48.75 | $48.96 | $48.75 | $48.94 | $48.94 | 9,273 |
| 2015-08-20 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 1 |
| 2015-08-19 | $48.66 | $48.66 | $48.62 | $48.62 | $48.62 | 351 |
| 2015-08-18 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
| 2015-08-17 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 310 |