IQ MacKay ESG Core Plus Bond ETF (ESGB) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.13 ($0.04) 0.17%
IQ MacKay ESG Core Plus Bond ETF - Daily Information
Click for more stock information on IQ MacKay ESG Core Plus Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.09 |
| Previous Close | $21.13 |
| High | $21.13 |
| Low | $21.09 |
| Adjusted Open | $21.09 |
| Previous Adjusted Close | $21.13 |
| Adjusted High | $21.13 |
| Adjusted Low | $21.09 |
About IQ MacKay ESG Core Plus Bond ETF (ESGB)
IQ MacKay ESG Core Plus Bond ETF
Invest in IQ MacKay ESG Core Plus Bond ETF (ESGB)
Historical Stock Data for IQ MacKay ESG Core Plus Bond ETF (ESGB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $21.09 | $21.13 | $21.09 | $21.13 | $21.13 | 358 |
| 2025-04-28 | $21.00 | $21.09 | $21.00 | $21.09 | $21.09 | 992 |
| 2025-04-25 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 2,320 |
| 2025-04-24 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 276 |
| 2025-04-23 | $20.99 | $20.99 | $20.87 | $20.88 | $20.88 | 2,101 |
| 2025-04-22 | $20.80 | $20.87 | $20.80 | $20.84 | $20.84 | 405 |
| 2025-04-21 | $20.88 | $20.88 | $20.75 | $20.75 | $20.75 | 937 |
| 2025-04-17 | $20.91 | $20.91 | $20.84 | $20.85 | $20.85 | 3,048 |
| 2025-04-16 | $20.85 | $20.90 | $20.85 | $20.87 | $20.87 | 3,225 |
| 2025-04-15 | $20.85 | $20.85 | $20.82 | $20.82 | $20.82 | 126 |
| 2025-04-14 | $20.75 | $20.79 | $20.75 | $20.77 | $20.77 | 856 |
| 2025-04-11 | $20.54 | $20.71 | $20.54 | $20.64 | $20.64 | 2,051 |
| 2025-04-10 | $20.68 | $20.73 | $20.64 | $20.73 | $20.73 | 4,171 |
| 2025-04-09 | $20.63 | $20.81 | $20.48 | $20.81 | $20.81 | 2,349 |
| 2025-04-08 | $20.97 | $20.97 | $20.79 | $20.79 | $20.79 | 706 |
| 2025-04-07 | $20.99 | $20.99 | $20.88 | $20.89 | $20.89 | 13,663 |
| 2025-04-04 | $21.25 | $21.25 | $21.18 | $21.18 | $21.18 | 2,758 |
| 2025-04-03 | $21.29 | $21.29 | $21.17 | $21.19 | $21.19 | 3,309 |
| 2025-04-02 | $21.17 | $21.17 | $21.16 | $21.16 | $21.16 | 487 |
| 2025-04-01 | $21.20 | $21.22 | $21.19 | $21.20 | $21.20 | 4,426 |
| 2025-03-31 | $21.21 | $21.25 | $21.18 | $21.25 | $21.14 | 4,412 |
| 2025-03-28 | $21.18 | $21.21 | $21.17 | $21.17 | $21.06 | 724 |
| 2025-03-27 | $21.13 | $21.13 | $21.09 | $21.10 | $21.00 | 503 |
| 2025-03-26 | $21.17 | $21.17 | $21.13 | $21.14 | $21.03 | 2,203 |
| 2025-03-25 | $21.20 | $21.20 | $21.16 | $21.16 | $21.05 | 888 |
| 2025-03-24 | $21.15 | $21.21 | $21.15 | $21.18 | $21.08 | 3,807 |
| 2025-03-21 | $21.25 | $21.25 | $21.22 | $21.22 | $21.22 | 1,426 |
| 2025-03-20 | $21.27 | $21.27 | $21.22 | $21.22 | $21.22 | 939 |
| 2025-03-19 | $21.16 | $21.19 | $21.16 | $21.19 | $21.19 | 214 |
| 2025-03-18 | $21.15 | $21.17 | $21.14 | $21.15 | $21.15 | 4,944 |
| 2025-03-17 | $21.16 | $21.18 | $21.12 | $21.17 | $21.17 | 1,932 |
| 2025-03-14 | $21.14 | $21.16 | $21.12 | $21.16 | $21.16 | 860,016 |
| 2025-03-13 | $21.13 | $21.15 | $21.13 | $21.14 | $21.14 | 6,598 |
| 2025-03-12 | $21.14 | $21.17 | $21.14 | $21.14 | $21.14 | 5,376 |
| 2025-03-11 | $21.26 | $21.26 | $21.19 | $21.19 | $21.19 | 1,830 |
| 2025-03-10 | $21.25 | $21.25 | $21.23 | $21.23 | $21.23 | 1,437 |
| 2025-03-07 | $21.23 | $21.23 | $21.18 | $21.20 | $21.20 | 1,003 |
| 2025-03-06 | $21.20 | $21.20 | $21.19 | $21.19 | $21.19 | 429 |
| 2025-03-05 | $21.31 | $21.31 | $21.26 | $21.27 | $21.27 | 6,236 |
| 2025-03-04 | $21.36 | $21.36 | $21.33 | $21.33 | $21.33 | 5,066 |
| 2025-03-03 | $21.32 | $21.34 | $21.29 | $21.33 | $21.33 | 4,549 |
| 2025-02-28 | $21.34 | $21.34 | $21.31 | $21.33 | $21.23 | 6,191 |
| 2025-02-27 | $21.29 | $21.32 | $21.29 | $21.30 | $21.21 | 554 |
| 2025-02-26 | $21.31 | $21.31 | $21.29 | $21.29 | $21.19 | 1,566 |
| 2025-02-25 | $21.23 | $21.23 | $21.23 | $21.23 | $21.14 | 26 |
| 2025-02-24 | $21.17 | $21.18 | $21.17 | $21.17 | $21.08 | 952 |
| 2025-02-21 | $21.12 | $21.13 | $21.12 | $21.13 | $21.13 | 676 |
| 2025-02-20 | $21.07 | $21.07 | $21.06 | $21.06 | $21.06 | 1,198 |
| 2025-02-19 | $21.04 | $21.06 | $21.03 | $21.05 | $21.05 | 6,516 |
| 2025-02-18 | $21.02 | $21.04 | $21.02 | $21.04 | $21.04 | 419 |
| 2025-02-14 | $21.10 | $21.10 | $21.07 | $21.07 | $21.07 | 768 |
| 2025-02-13 | $20.99 | $21.03 | $20.97 | $21.03 | $21.03 | 2,361 |
| 2025-02-12 | $20.90 | $20.95 | $20.90 | $20.95 | $20.95 | 1,126 |
| 2025-02-11 | $21.01 | $21.01 | $20.98 | $21.01 | $21.01 | 67,685 |
| 2025-02-10 | $21.07 | $21.08 | $21.04 | $21.06 | $21.06 | 3,509 |
| 2025-02-07 | $21.03 | $21.05 | $21.03 | $21.05 | $21.05 | 710 |
| 2025-02-06 | $21.08 | $21.10 | $21.08 | $21.10 | $21.10 | 3,257 |
| 2025-02-05 | $21.07 | $21.08 | $21.07 | $21.08 | $21.08 | 143 |
| 2025-02-04 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 1,045 |
| 2025-02-03 | $20.99 | $20.99 | $20.96 | $20.99 | $20.99 | 1,996 |
| 2025-01-31 | $21.09 | $21.09 | $21.03 | $21.05 | $20.97 | 1,849 |
| 2025-01-30 | $21.05 | $21.07 | $21.05 | $21.07 | $20.99 | 287 |
| 2025-01-29 | $21.04 | $21.05 | $21.00 | $21.00 | $20.92 | 5,860 |
| 2025-01-28 | $21.00 | $21.02 | $21.00 | $21.00 | $20.92 | 595 |
| 2025-01-27 | $20.97 | $20.99 | $20.97 | $20.99 | $20.92 | 1,973 |
| 2025-01-24 | $20.92 | $20.94 | $20.91 | $20.91 | $20.91 | 1,949 |
| 2025-01-23 | $20.88 | $20.88 | $20.86 | $20.87 | $20.87 | 531 |
| 2025-01-22 | $20.97 | $20.97 | $20.88 | $20.89 | $20.89 | 200,661 |
| 2025-01-21 | $20.96 | $20.98 | $20.90 | $20.98 | $20.98 | 9,354 |
| 2025-01-17 | $20.92 | $20.92 | $20.87 | $20.87 | $20.87 | 425 |
| 2025-01-16 | $20.78 | $20.88 | $20.78 | $20.85 | $20.85 | 3,223 |
| 2025-01-15 | $20.82 | $20.83 | $20.77 | $20.83 | $20.83 | 1,856 |
| 2025-01-14 | $20.67 | $20.67 | $20.64 | $20.66 | $20.66 | 1,447 |
| 2025-01-13 | $20.69 | $20.70 | $20.64 | $20.69 | $20.69 | 314,421 |
| 2025-01-10 | $20.70 | $20.72 | $20.67 | $20.67 | $20.67 | 18,047 |
| 2025-01-08 | $20.74 | $20.76 | $20.74 | $20.76 | $20.76 | 436 |
| 2025-01-07 | $20.75 | $20.76 | $20.75 | $20.76 | $20.76 | 392 |
| 2025-01-06 | $20.83 | $20.84 | $20.81 | $20.84 | $20.84 | 2,121 |
| 2025-01-03 | $20.88 | $20.88 | $20.83 | $20.83 | $20.83 | 3,214 |
| 2025-01-02 | $20.88 | $20.88 | $20.83 | $20.83 | $20.83 | 2,217 |
| 2024-12-31 | $20.86 | $20.86 | $20.81 | $20.81 | $20.81 | 1,965 |
| 2024-12-30 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 84 |
| 2024-12-27 | $20.93 | $20.93 | $20.87 | $20.88 | $20.77 | 761 |
| 2024-12-26 | $20.87 | $20.89 | $20.87 | $20.89 | $20.78 | 413 |
| 2024-12-24 | $20.88 | $20.89 | $20.87 | $20.87 | $20.77 | 1,099 |
| 2024-12-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.78 | 79 |
| 2024-12-20 | $20.92 | $20.94 | $20.92 | $20.94 | $20.83 | 728 |
| 2024-12-19 | $20.89 | $20.89 | $20.89 | $20.89 | $20.78 | 1,146 |
| 2024-12-18 | $21.09 | $21.09 | $20.97 | $20.97 | $20.86 | 767 |
| 2024-12-17 | $21.10 | $21.10 | $21.10 | $21.10 | $20.99 | 692 |
| 2024-12-16 | $21.11 | $21.11 | $21.05 | $21.08 | $20.97 | 223,268 |
| 2024-12-13 | $21.11 | $21.11 | $21.08 | $21.08 | $20.97 | 768 |
| 2024-12-12 | $21.20 | $21.20 | $21.15 | $21.16 | $21.05 | 866 |
| 2024-12-11 | $21.24 | $21.24 | $21.22 | $21.22 | $21.10 | 3,372 |
| 2024-12-10 | $21.27 | $21.27 | $21.25 | $21.25 | $21.14 | 363 |
| 2024-12-09 | $21.33 | $21.33 | $21.27 | $21.31 | $21.20 | 1,903 |
| 2024-12-06 | $21.34 | $21.34 | $21.34 | $21.34 | $21.23 | 435 |
| 2024-12-05 | $21.27 | $21.27 | $21.23 | $21.26 | $21.15 | 1,356 |
| 2024-12-04 | $21.27 | $21.28 | $21.27 | $21.27 | $21.16 | 5,175 |
| 2024-12-03 | $21.23 | $21.24 | $21.23 | $21.24 | $21.13 | 1,340 |
| 2024-12-02 | $21.29 | $21.29 | $21.18 | $21.20 | $21.09 | 5,132 |
| 2024-11-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.08 | 1 |
| 2024-11-27 | $21.20 | $21.27 | $21.20 | $21.26 | $21.07 | 4,317 |
| 2024-11-26 | $21.14 | $21.17 | $21.14 | $21.17 | $20.97 | 900 |
| 2024-11-25 | $21.10 | $21.15 | $21.10 | $21.15 | $20.95 | 664 |
| 2024-11-22 | $21.01 | $21.03 | $21.01 | $21.03 | $20.84 | 442 |
| 2024-11-21 | $21.03 | $21.05 | $21.02 | $21.03 | $20.84 | 2,684 |
| 2024-11-20 | $21.04 | $21.04 | $20.99 | $21.04 | $20.85 | 1,816 |
| 2024-11-19 | $21.03 | $21.03 | $21.01 | $21.03 | $20.84 | 975 |
| 2024-11-18 | $20.98 | $21.02 | $20.93 | $21.01 | $20.82 | 3,719 |
| 2024-11-15 | $20.91 | $20.99 | $20.91 | $20.99 | $20.79 | 1,867 |
| 2024-11-14 | $20.99 | $20.99 | $20.99 | $20.99 | $20.80 | 551 |
| 2024-11-13 | $21.01 | $21.01 | $20.95 | $20.95 | $20.76 | 5,475 |
| 2024-11-12 | $21.03 | $21.04 | $21.02 | $21.03 | $20.84 | 165,250 |
| 2024-11-11 | $21.17 | $21.17 | $21.06 | $21.11 | $20.91 | 551 |
| 2024-11-08 | $21.15 | $21.16 | $21.12 | $21.15 | $20.96 | 12,995 |
| 2024-11-07 | $21.00 | $21.09 | $21.00 | $21.09 | $20.90 | 15,505 |
| 2024-11-06 | $20.95 | $21.00 | $20.95 | $21.00 | $20.80 | 895 |
| 2024-11-05 | $21.05 | $21.12 | $21.03 | $21.12 | $20.93 | 772 |
| 2024-11-04 | $21.07 | $21.08 | $21.06 | $21.06 | $20.87 | 855 |
| 2024-11-01 | $21.03 | $21.03 | $21.01 | $21.01 | $20.81 | 894 |
| 2024-10-31 | $21.08 | $21.19 | $21.08 | $21.17 | $20.89 | 8,349 |
| 2024-10-30 | $21.19 | $21.21 | $21.16 | $21.17 | $20.90 | 10,856 |
| 2024-10-29 | $21.11 | $21.15 | $21.10 | $21.15 | $20.88 | 587 |
| 2024-10-28 | $21.20 | $21.20 | $21.16 | $21.17 | $20.90 | 3,958 |
| 2024-10-25 | $21.26 | $21.26 | $21.19 | $21.20 | $20.92 | 4,451 |
| 2024-10-24 | $21.18 | $21.21 | $21.17 | $21.21 | $20.94 | 3,474 |
| 2024-10-23 | $21.19 | $21.19 | $21.18 | $21.18 | $20.91 | 1,602 |
| 2024-10-22 | $21.21 | $21.21 | $21.21 | $21.21 | $20.94 | 941 |
| 2024-10-21 | $21.31 | $21.31 | $21.28 | $21.28 | $21.00 | 3,750 |
| 2024-10-18 | $21.37 | $21.37 | $21.37 | $21.37 | $21.09 | 115 |
| 2024-10-17 | $21.35 | $21.38 | $21.35 | $21.37 | $21.09 | 122,222 |
| 2024-10-16 | $21.45 | $21.47 | $21.44 | $21.45 | $21.17 | 4,114 |
| 2024-10-15 | $21.38 | $21.43 | $21.38 | $21.39 | $21.11 | 706,287 |
| 2024-10-14 | $21.22 | $21.32 | $21.22 | $21.32 | $21.05 | 575 |
| 2024-10-11 | $21.34 | $21.34 | $21.34 | $21.34 | $21.06 | 2 |
| 2024-10-10 | $21.33 | $21.34 | $21.32 | $21.32 | $21.05 | 600 |
| 2024-10-09 | $21.35 | $21.35 | $21.35 | $21.35 | $21.08 | 1,600 |
| 2024-10-08 | $21.38 | $21.38 | $21.37 | $21.38 | $21.11 | 1,048 |
| 2024-10-07 | $21.42 | $21.42 | $21.39 | $21.39 | $21.11 | 1,218 |
| 2024-10-04 | $21.45 | $21.47 | $21.45 | $21.47 | $21.47 | 3,012 |
| 2024-10-03 | $21.67 | $21.67 | $21.62 | $21.62 | $21.62 | 5,889,245 |
| 2024-10-02 | $21.69 | $21.72 | $21.69 | $21.72 | $21.72 | 195,490 |
| 2024-10-01 | $21.69 | $21.69 | $21.68 | $21.69 | $21.69 | 666 |
| 2024-09-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.66 | 339 |
| 2024-09-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 748 |
| 2024-09-26 | $21.74 | $21.75 | $21.72 | $21.72 | $21.72 | 1,342 |
| 2024-09-25 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 180 |
| 2024-09-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2 |
| 2024-09-23 | $21.78 | $21.80 | $21.78 | $21.80 | $21.80 | 285 |
| 2024-09-20 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 174 |
| 2024-09-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 74 |
| 2024-09-18 | $21.86 | $21.87 | $21.85 | $21.85 | $21.85 | 1,226 |
| 2024-09-17 | $21.91 | $21.91 | $21.90 | $21.90 | $21.90 | 663 |
| 2024-09-16 | $21.85 | $21.89 | $21.85 | $21.88 | $21.88 | 391 |
| 2024-09-13 | $21.83 | $21.83 | $21.81 | $21.81 | $21.81 | 1,981 |
| 2024-09-12 | $21.78 | $21.81 | $21.78 | $21.79 | $21.79 | 1,131 |
| 2024-09-11 | $21.77 | $21.82 | $21.77 | $21.82 | $21.82 | 423 |
| 2024-09-10 | $21.76 | $21.79 | $21.76 | $21.79 | $21.79 | 1,350 |
| 2024-09-09 | $21.74 | $21.77 | $21.74 | $21.75 | $21.75 | 28,101 |
| 2024-09-06 | $21.69 | $21.74 | $21.68 | $21.73 | $21.73 | 2,679 |
| 2024-09-05 | $21.68 | $21.68 | $21.66 | $21.67 | $21.67 | 418 |
| 2024-09-04 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 53 |
| 2024-09-03 | $21.47 | $21.48 | $21.47 | $21.48 | $21.48 | 257 |
| 2024-08-30 | $21.58 | $21.59 | $21.52 | $21.52 | $21.43 | 1,302 |
| 2024-08-29 | $21.56 | $21.56 | $21.56 | $21.56 | $21.47 | 20 |
| 2024-08-28 | $21.58 | $21.58 | $21.58 | $21.58 | $21.49 | 76 |
| 2024-08-27 | $21.59 | $21.59 | $21.59 | $21.59 | $21.50 | 24 |
| 2024-08-26 | $21.61 | $21.61 | $21.60 | $21.60 | $21.50 | 684 |
| 2024-08-23 | $21.55 | $21.61 | $21.55 | $21.61 | $21.52 | 467 |
| 2024-08-22 | $21.55 | $21.55 | $21.52 | $21.52 | $21.43 | 497 |
| 2024-08-21 | $21.56 | $21.58 | $21.56 | $21.58 | $21.49 | 102 |
| 2024-08-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.41 | 27 |
| 2024-08-19 | $21.48 | $21.48 | $21.46 | $21.46 | $21.37 | 606 |
| 2024-08-16 | $21.40 | $21.41 | $21.39 | $21.41 | $21.31 | 304,411 |
| 2024-08-15 | $21.42 | $21.42 | $21.40 | $21.40 | $21.31 | 452 |
| 2024-08-14 | $21.47 | $21.47 | $21.47 | $21.47 | $21.37 | 606 |
| 2024-08-13 | $21.40 | $21.40 | $21.40 | $21.40 | $21.31 | 606 |
| 2024-08-12 | $21.29 | $21.32 | $21.29 | $21.32 | $21.23 | 372 |
| 2024-08-09 | $21.27 | $21.27 | $21.27 | $21.27 | $21.18 | 9 |
| 2024-08-08 | $21.26 | $21.26 | $21.26 | $21.26 | $21.17 | 17 |
| 2024-08-07 | $21.35 | $21.35 | $21.31 | $21.31 | $21.22 | 1,083 |
| 2024-08-06 | $21.45 | $21.46 | $21.44 | $21.44 | $21.35 | 1,338 |
| 2024-08-05 | $21.47 | $21.47 | $21.47 | $21.47 | $21.38 | 65 |
| 2024-08-02 | $21.27 | $21.41 | $21.27 | $21.39 | $21.30 | 6,440 |
| 2024-08-01 | $21.22 | $21.22 | $21.20 | $21.22 | $21.13 | 2,006 |
| 2024-07-31 | $21.17 | $21.22 | $21.17 | $21.22 | $21.04 | 1,231 |
| 2024-07-30 | $21.12 | $21.12 | $21.12 | $21.12 | $20.93 | 258 |
| 2024-07-29 | $21.08 | $21.10 | $21.08 | $21.09 | $20.91 | 898 |
| 2024-07-26 | $21.03 | $21.04 | $21.03 | $21.04 | $21.04 | 881 |
| 2024-07-25 | $20.98 | $20.98 | $20.97 | $20.97 | $20.97 | 250 |
| 2024-07-24 | $21.02 | $21.02 | $20.97 | $20.97 | $20.97 | 619 |
| 2024-07-23 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 202 |
| 2024-07-22 | $21.00 | $21.03 | $21.00 | $21.03 | $21.03 | 292 |
| 2024-07-19 | $21.09 | $21.09 | $21.04 | $21.05 | $21.05 | 1,679 |
| 2024-07-18 | $21.14 | $21.14 | $21.12 | $21.12 | $21.12 | 477 |
| 2024-07-17 | $21.12 | $21.13 | $21.11 | $21.12 | $21.12 | 950 |
| 2024-07-16 | $21.07 | $21.09 | $21.06 | $21.08 | $21.08 | 4,201 |
| 2024-07-15 | $21.08 | $21.08 | $21.06 | $21.07 | $21.07 | 1,195 |
| 2024-07-12 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 397 |
| 2024-07-11 | $21.00 | $21.01 | $20.99 | $21.01 | $21.01 | 1,628 |
| 2024-07-10 | $20.90 | $20.92 | $20.90 | $20.92 | $20.92 | 1,101 |
| 2024-07-09 | $20.91 | $20.91 | $20.89 | $20.89 | $20.89 | 49,041 |
| 2024-07-08 | $20.92 | $20.92 | $20.91 | $20.91 | $20.91 | 433 |
| 2024-07-05 | $20.84 | $20.89 | $20.84 | $20.89 | $20.89 | 274 |
| 2024-07-03 | $20.74 | $20.77 | $20.74 | $20.77 | $20.77 | 2,320 |
| 2024-07-02 | $20.67 | $20.68 | $20.67 | $20.68 | $20.68 | 269 |
| 2024-07-01 | $20.72 | $20.72 | $20.67 | $20.68 | $20.68 | 1,205 |
| 2024-06-28 | $20.89 | $20.89 | $20.89 | $20.89 | $20.79 | 1 |
| 2024-06-27 | $20.91 | $20.91 | $20.91 | $20.91 | $20.81 | 2 |
| 2024-06-26 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 18 |
| 2024-06-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 508 |
| 2024-06-24 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 508 |
| 2024-06-21 | $20.98 | $20.98 | $20.97 | $20.97 | $20.97 | 692 |
| 2024-06-20 | $20.96 | $20.98 | $20.79 | $20.97 | $20.97 | 25,682 |
| 2024-06-18 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 79 |
| 2024-06-17 | $20.97 | $21.00 | $20.97 | $21.00 | $21.00 | 787 |
| 2024-06-14 | $20.97 | $20.98 | $20.97 | $20.98 | $20.98 | 3,203 |
| 2024-06-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2024-06-12 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 47 |
| 2024-06-11 | $20.72 | $20.73 | $20.72 | $20.73 | $20.73 | 1,774,854 |
| 2024-06-10 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 16 |
| 2024-06-07 | $20.82 | $20.83 | $20.79 | $20.80 | $20.80 | 3,076 |
| 2024-06-06 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 115 |
| 2024-06-05 | $20.85 | $20.86 | $20.85 | $20.86 | $20.86 | 203 |
| 2024-06-04 | $20.80 | $20.80 | $20.79 | $20.80 | $20.80 | 1,138 |
| 2024-06-03 | $20.70 | $20.71 | $20.69 | $20.71 | $20.71 | 1,140 |
| 2024-05-31 | $20.72 | $20.72 | $20.72 | $20.72 | $20.61 | 655 |
| 2024-05-30 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 407 |
| 2024-05-29 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 2 |
| 2024-05-28 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 36 |
| 2024-05-24 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 52 |
| 2024-05-23 | $20.76 | $20.76 | $20.75 | $20.75 | $20.75 | 413 |
| 2024-05-22 | $20.79 | $20.79 | $20.77 | $20.77 | $20.77 | 3,039 |
| 2024-05-21 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 4 |
| 2024-05-20 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 43 |
| 2024-05-17 | $20.81 | $20.81 | $20.80 | $20.80 | $20.80 | 370 |
| 2024-05-16 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 6 |
| 2024-05-15 | $20.79 | $20.80 | $20.79 | $20.80 | $20.80 | 1,503 |
| 2024-05-14 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 439,167 |
| 2024-05-13 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 439,167 |
| 2024-05-10 | $20.65 | $20.66 | $20.65 | $20.66 | $20.66 | 312 |
| 2024-05-09 | $20.65 | $20.70 | $20.65 | $20.70 | $20.70 | 4,556 |
| 2024-05-08 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 148 |
| 2024-05-07 | $20.68 | $20.68 | $20.66 | $20.66 | $20.66 | 210 |
| 2024-05-06 | $20.62 | $20.63 | $20.62 | $20.63 | $20.63 | 476 |
| 2024-05-03 | $20.59 | $20.59 | $20.55 | $20.55 | $20.55 | 771 |
| 2024-05-02 | $20.48 | $20.48 | $20.47 | $20.47 | $20.47 | 1,841 |
| 2024-05-01 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 185 |
| 2024-04-30 | $20.47 | $20.47 | $20.47 | $20.47 | $20.38 | 6 |
| 2024-04-29 | $20.48 | $20.50 | $20.48 | $20.50 | $20.41 | 803 |
| 2024-04-26 | $20.44 | $20.44 | $20.43 | $20.43 | $20.34 | 2,702 |
| 2024-04-25 | $20.43 | $20.43 | $20.43 | $20.43 | $20.34 | 402 |
| 2024-04-24 | $20.47 | $20.49 | $20.47 | $20.49 | $20.39 | 1,362 |
| 2024-04-23 | $20.50 | $20.51 | $20.50 | $20.51 | $20.42 | 1,110 |
| 2024-04-22 | $20.44 | $20.48 | $20.44 | $20.48 | $20.39 | 2,243 |
| 2024-04-19 | $20.45 | $20.45 | $20.44 | $20.44 | $20.35 | 635 |
| 2024-04-18 | $20.47 | $20.47 | $20.47 | $20.47 | $20.37 | 200 |
| 2024-04-17 | $20.43 | $20.46 | $20.43 | $20.46 | $20.37 | 752 |
| 2024-04-16 | $20.43 | $20.44 | $20.41 | $20.41 | $20.32 | 1,144 |
| 2024-04-15 | $20.52 | $20.53 | $20.51 | $20.52 | $20.43 | 1,688 |
| 2024-04-12 | $20.58 | $20.59 | $20.57 | $20.57 | $20.48 | 8,124 |
| 2024-04-11 | $20.55 | $20.55 | $20.53 | $20.55 | $20.46 | 3,207 |
| 2024-04-10 | $20.64 | $20.65 | $20.64 | $20.65 | $20.56 | 413 |
| 2024-04-09 | $20.73 | $20.77 | $20.73 | $20.77 | $20.68 | 315,298 |
| 2024-04-08 | $20.71 | $20.71 | $20.71 | $20.71 | $20.62 | 58 |
| 2024-04-05 | $20.78 | $20.79 | $20.74 | $20.75 | $20.75 | 3,305 |
| 2024-04-04 | $20.79 | $20.80 | $20.78 | $20.80 | $20.80 | 7,036 |
| 2024-04-03 | $20.74 | $20.77 | $20.74 | $20.77 | $20.77 | 4,225 |
| 2024-04-02 | $20.77 | $20.78 | $20.77 | $20.77 | $20.77 | 503 |
| 2024-04-01 | $20.85 | $20.87 | $20.82 | $20.87 | $20.87 | 67,564 |
| 2024-03-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 95 |
| 2024-03-27 | $20.95 | $20.97 | $20.95 | $20.97 | $20.97 | 128 |
| 2024-03-26 | $20.92 | $20.92 | $20.91 | $20.91 | $20.91 | 851 |
| 2024-03-25 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 30 |
| 2024-03-22 | $20.92 | $20.92 | $20.91 | $20.91 | $20.91 | 13,499 |
| 2024-03-21 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 3 |
| 2024-03-20 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 3 |
| 2024-03-19 | $20.79 | $20.82 | $20.79 | $20.82 | $20.82 | 1,603 |
| 2024-03-18 | $20.80 | $20.80 | $20.78 | $20.80 | $20.80 | 5,903 |
| 2024-03-15 | $20.79 | $20.80 | $20.78 | $20.79 | $20.79 | 4,105 |
| 2024-03-14 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 2 |
| 2024-03-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2,900 |
| 2024-03-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 33 |
| 2024-03-11 | $21.01 | $21.02 | $21.01 | $21.01 | $21.01 | 432,200 |
| 2024-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 38 |
| 2024-03-07 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 15 |
| 2024-03-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 3 |
| 2024-03-05 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 4 |
| 2024-03-04 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 2 |
| 2024-03-01 | $20.72 | $20.80 | $20.72 | $20.80 | $20.80 | 300 |
| 2024-02-29 | $20.83 | $20.83 | $20.83 | $20.83 | $20.74 | 6 |
| 2024-02-28 | $20.78 | $20.78 | $20.78 | $20.78 | $20.69 | 80 |
| 2024-02-27 | $20.78 | $20.78 | $20.78 | $20.78 | $20.69 | 4 |
| 2024-02-26 | $20.81 | $20.81 | $20.79 | $20.79 | $20.70 | 591 |
| 2024-02-23 | $20.78 | $20.78 | $20.78 | $20.78 | $20.69 | 289 |
| 2024-02-22 | $20.74 | $20.74 | $20.74 | $20.74 | $20.65 | 714 |
| 2024-02-21 | $20.76 | $20.76 | $20.73 | $20.73 | $20.73 | 395 |
| 2024-02-20 | $20.76 | $20.76 | $20.75 | $20.75 | $20.75 | 465 |
| 2024-02-16 | $20.75 | $20.77 | $20.75 | $20.76 | $20.76 | 1,963 |
| 2024-02-15 | $20.76 | $20.77 | $20.76 | $20.77 | $20.77 | 111 |
| 2024-02-14 | $20.70 | $20.70 | $20.69 | $20.70 | $20.70 | 932 |
| 2024-02-13 | $20.76 | $20.76 | $20.73 | $20.73 | $20.73 | 3,920 |
| 2024-02-12 | $20.83 | $20.84 | $20.83 | $20.84 | $20.84 | 328,291 |
| 2024-02-09 | $20.82 | $20.82 | $20.80 | $20.82 | $20.82 | 435 |
| 2024-02-08 | $20.87 | $20.87 | $20.86 | $20.86 | $20.86 | 2,403 |
| 2024-02-07 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 15 |
| 2024-02-06 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 15 |
| 2024-02-05 | $20.91 | $20.92 | $20.88 | $20.88 | $20.88 | 2,961 |
| 2024-02-02 | $21.06 | $21.07 | $21.05 | $21.05 | $21.05 | 7,439 |
| 2024-02-01 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 50 |
| 2024-01-31 | $21.06 | $21.10 | $21.06 | $21.10 | $21.01 | 650 |
| 2024-01-30 | $21.01 | $21.01 | $20.97 | $21.00 | $20.91 | 5,900 |
| 2024-01-29 | $20.96 | $20.96 | $20.96 | $20.96 | $20.87 | 0 |
| 2024-01-26 | $20.92 | $20.92 | $20.90 | $20.91 | $20.82 | 1,500 |
| 2024-01-25 | $20.89 | $20.89 | $20.89 | $20.89 | $20.80 | 2 |
| 2024-01-24 | $20.86 | $20.87 | $20.81 | $20.81 | $20.72 | 2,505 |
| 2024-01-23 | $20.86 | $20.86 | $20.84 | $20.84 | $20.75 | 5,120 |
| 2024-01-22 | $20.88 | $20.88 | $20.87 | $20.87 | $20.78 | 2,057 |
| 2024-01-19 | $20.81 | $20.82 | $20.80 | $20.82 | $20.73 | 4,000 |
| 2024-01-18 | $20.86 | $20.86 | $20.83 | $20.83 | $20.74 | 7,884 |
| 2024-01-17 | $20.87 | $20.87 | $20.85 | $20.86 | $20.77 | 4,955 |
| 2024-01-16 | $21.00 | $21.01 | $20.95 | $20.95 | $20.86 | 6,601 |
| 2024-01-12 | $21.05 | $21.05 | $21.02 | $21.03 | $20.93 | 502 |
| 2024-01-11 | $20.94 | $20.98 | $20.92 | $20.98 | $20.89 | 541,677 |
| 2024-01-10 | $20.96 | $20.96 | $20.90 | $20.90 | $20.81 | 4,300 |
| 2024-01-09 | $20.91 | $20.93 | $20.91 | $20.91 | $20.82 | 6,196 |
| 2024-01-08 | $20.87 | $20.90 | $20.87 | $20.90 | $20.81 | 591 |
| 2024-01-05 | $20.87 | $20.92 | $20.86 | $20.86 | $20.77 | 4,895 |
| 2024-01-04 | $20.94 | $20.95 | $20.93 | $20.93 | $20.84 | 9,136 |
| 2024-01-03 | $20.91 | $20.97 | $20.91 | $20.97 | $20.88 | 1,520 |
| 2024-01-02 | $21.01 | $21.03 | $21.00 | $21.00 | $20.91 | 4,700 |
| 2023-12-29 | $21.09 | $21.10 | $21.07 | $21.07 | $20.98 | 4,800 |
| 2023-12-28 | $21.16 | $21.17 | $21.12 | $21.12 | $21.03 | 13,274 |
| 2023-12-27 | $21.17 | $21.20 | $21.17 | $21.20 | $21.00 | 302 |
| 2023-12-26 | $21.11 | $21.11 | $21.11 | $21.11 | $20.91 | 2,603 |
| 2023-12-22 | $21.11 | $21.11 | $21.09 | $21.09 | $20.89 | 2,357 |
| 2023-12-21 | $21.13 | $21.13 | $21.11 | $21.12 | $20.92 | 486 |
| 2023-12-20 | $21.06 | $21.06 | $21.06 | $21.06 | $20.86 | 111 |
| 2023-12-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.81 | 102 |
| 2023-12-18 | $21.01 | $21.01 | $21.01 | $21.01 | $20.82 | 201 |
| 2023-12-15 | $21.02 | $21.02 | $21.00 | $21.01 | $21.01 | 1,002 |
| 2023-12-14 | $20.94 | $20.98 | $20.93 | $20.96 | $20.96 | 33,258 |
| 2023-12-13 | $20.76 | $20.77 | $20.76 | $20.76 | $20.76 | 601 |
| 2023-12-12 | $20.57 | $20.57 | $20.56 | $20.57 | $20.57 | 657,573 |
| 2023-12-11 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 14 |
| 2023-12-08 | $20.60 | $20.60 | $20.58 | $20.58 | $20.58 | 1,966 |
| 2023-12-07 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 14 |
| 2023-12-06 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 39 |
| 2023-12-05 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 1 |
| 2023-12-04 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 4 |
| 2023-12-01 | $20.36 | $20.44 | $20.36 | $20.44 | $20.44 | 7,441 |
| 2023-11-30 | $20.44 | $20.44 | $20.44 | $20.44 | $20.35 | 1,000 |
| 2023-11-29 | $20.44 | $20.44 | $20.43 | $20.43 | $20.34 | 1,000 |
| 2023-11-28 | $20.27 | $20.33 | $20.27 | $20.33 | $20.24 | 1,001 |
| 2023-11-27 | $20.24 | $20.24 | $20.24 | $20.24 | $20.14 | 2 |
| 2023-11-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.10 | 103 |
| 2023-11-22 | $20.22 | $20.23 | $20.22 | $20.23 | $20.14 | 103 |
| 2023-11-21 | $20.21 | $20.21 | $20.19 | $20.19 | $20.10 | 13,942 |
| 2023-11-20 | $20.15 | $20.16 | $20.15 | $20.15 | $20.06 | 39,915 |
| 2023-11-17 | $20.16 | $20.16 | $20.15 | $20.15 | $20.06 | 1,164,805 |
| 2023-11-16 | $20.12 | $20.12 | $20.12 | $20.12 | $20.03 | 205 |
| 2023-11-15 | $20.08 | $20.08 | $20.08 | $20.08 | $19.99 | 1 |
| 2023-11-14 | $20.06 | $20.08 | $20.06 | $20.08 | $19.99 | 1,046 |
| 2023-11-13 | $19.89 | $19.89 | $19.89 | $19.89 | $19.80 | 0 |
| 2023-11-10 | $19.90 | $19.90 | $19.89 | $19.89 | $19.89 | 502 |
| 2023-11-09 | $19.91 | $19.91 | $19.90 | $19.90 | $19.90 | 628 |
| 2023-11-08 | $19.97 | $19.98 | $19.97 | $19.98 | $19.98 | 745 |
| 2023-11-07 | $19.89 | $19.90 | $19.89 | $19.90 | $19.90 | 821 |
| 2023-11-06 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 116 |
| 2023-11-03 | $19.92 | $19.93 | $19.90 | $19.90 | $19.90 | 3,138 |
| 2023-11-02 | $19.74 | $19.75 | $19.74 | $19.75 | $19.75 | 502 |
| 2023-11-01 | $19.56 | $19.61 | $19.55 | $19.61 | $19.61 | 3,342 |
| 2023-10-31 | $19.60 | $19.60 | $19.58 | $19.58 | $19.49 | 4,353 |
| 2023-10-30 | $19.59 | $19.59 | $19.57 | $19.57 | $19.48 | 602 |
| 2023-10-27 | $19.60 | $19.61 | $19.59 | $19.60 | $19.60 | 2,702 |
| 2023-10-26 | $19.53 | $19.58 | $19.53 | $19.58 | $19.58 | 4,242 |
| 2023-10-25 | $19.56 | $19.56 | $19.54 | $19.54 | $19.54 | 3,400 |
| 2023-10-24 | $19.61 | $19.62 | $19.61 | $19.62 | $19.62 | 295 |
| 2023-10-23 | $19.55 | $19.56 | $19.55 | $19.55 | $19.55 | 3,000 |
| 2023-10-20 | $19.46 | $19.48 | $19.46 | $19.48 | $19.48 | 6,802 |
| 2023-10-19 | $19.50 | $19.53 | $19.47 | $19.47 | $19.47 | 1,520 |
| 2023-10-18 | $19.57 | $19.58 | $19.54 | $19.54 | $19.54 | 3,005 |
| 2023-10-17 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 2 |
| 2023-10-16 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 60 |
| 2023-10-13 | $19.82 | $19.83 | $19.82 | $19.83 | $19.83 | 1,702 |
| 2023-10-12 | $19.88 | $19.88 | $19.79 | $19.79 | $19.79 | 3,700 |
| 2023-10-11 | $19.87 | $19.89 | $19.87 | $19.89 | $19.89 | 83,196 |
| 2023-10-10 | $19.79 | $19.79 | $19.74 | $19.75 | $19.75 | 7,303 |
| 2023-10-09 | $19.73 | $19.77 | $19.73 | $19.77 | $19.77 | 2,688 |
| 2023-10-06 | $19.64 | $19.69 | $19.63 | $19.67 | $19.67 | 6,200 |
| 2023-10-05 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 56 |
| 2023-10-04 | $19.66 | $19.70 | $19.64 | $19.70 | $19.70 | 1,568 |
| 2023-10-03 | $19.73 | $19.73 | $19.67 | $19.67 | $19.67 | 700 |
| 2023-10-02 | $19.88 | $19.88 | $19.80 | $19.80 | $19.80 | 3,749 |
| 2023-09-29 | $20.04 | $20.04 | $20.00 | $20.00 | $19.92 | 2,402 |
| 2023-09-28 | $19.95 | $19.98 | $19.93 | $19.98 | $19.90 | 2,017 |
| 2023-09-27 | $20.04 | $20.04 | $19.97 | $19.97 | $19.89 | 2,920 |
| 2023-09-26 | $20.06 | $20.06 | $20.03 | $20.03 | $19.94 | 100 |
| 2023-09-25 | $20.12 | $20.13 | $20.08 | $20.08 | $20.00 | 2,910 |
| 2023-09-22 | $20.16 | $20.17 | $20.16 | $20.17 | $20.09 | 700 |
| 2023-09-21 | $20.19 | $20.19 | $20.15 | $20.15 | $20.07 | 2,901 |
| 2023-09-20 | $20.29 | $20.29 | $20.26 | $20.26 | $20.17 | 176 |
| 2023-09-19 | $20.30 | $20.30 | $20.29 | $20.29 | $20.20 | 101 |
| 2023-09-18 | $20.30 | $20.30 | $20.30 | $20.30 | $20.22 | 2 |
| 2023-09-15 | $20.31 | $20.31 | $20.31 | $20.31 | $20.22 | 940 |
| 2023-09-14 | $20.35 | $20.36 | $20.35 | $20.35 | $20.26 | 940 |
| 2023-09-13 | $20.33 | $20.35 | $20.33 | $20.35 | $20.26 | 101 |
| 2023-09-12 | $20.33 | $20.33 | $20.33 | $20.33 | $20.24 | 104,534 |
| 2023-09-11 | $20.33 | $20.34 | $20.33 | $20.34 | $20.25 | 1,339 |
| 2023-09-08 | $20.35 | $20.35 | $20.35 | $20.35 | $20.26 | 11 |
| 2023-09-07 | $20.32 | $20.32 | $20.32 | $20.32 | $20.23 | 11 |
| 2023-09-06 | $20.33 | $20.33 | $20.28 | $20.29 | $20.20 | 1,969 |
| 2023-09-05 | $20.39 | $20.39 | $20.36 | $20.36 | $20.27 | 325 |
| 2023-09-01 | $20.47 | $20.47 | $20.46 | $20.46 | $20.46 | 300 |
| 2023-08-31 | $20.58 | $20.60 | $20.58 | $20.60 | $20.51 | 600 |
| 2023-08-30 | $20.57 | $20.57 | $20.56 | $20.56 | $20.48 | 600 |
| 2023-08-29 | $20.42 | $20.51 | $20.42 | $20.51 | $20.43 | 5,301 |
| 2023-08-28 | $20.40 | $20.41 | $20.40 | $20.41 | $20.41 | 600 |
| 2023-08-25 | $20.41 | $20.41 | $20.38 | $20.40 | $20.40 | 2,682 |
| 2023-08-24 | $20.43 | $20.43 | $20.42 | $20.42 | $20.42 | 8,540 |
| 2023-08-23 | $20.35 | $20.38 | $20.35 | $20.38 | $20.38 | 1,001 |
| 2023-08-22 | $20.23 | $20.25 | $20.23 | $20.25 | $20.25 | 202 |
| 2023-08-21 | $20.31 | $20.31 | $20.27 | $20.27 | $20.27 | 123 |
| 2023-08-18 | $20.33 | $20.33 | $20.32 | $20.32 | $20.32 | 1,328 |
| 2023-08-17 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 6,194 |
| 2023-08-16 | $20.41 | $20.41 | $20.35 | $20.36 | $20.36 | 6,194 |
| 2023-08-15 | $20.45 | $20.45 | $20.42 | $20.42 | $20.42 | 300 |
| 2023-08-14 | $20.49 | $20.50 | $20.47 | $20.47 | $20.47 | 5,857 |
| 2023-08-11 | $20.52 | $20.52 | $20.51 | $20.51 | $20.51 | 900 |
| 2023-08-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 126,525 |
| 2023-08-09 | $20.66 | $20.67 | $20.66 | $20.67 | $20.67 | 683 |
| 2023-08-08 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 878 |
| 2023-08-07 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 1 |
| 2023-08-04 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 352 |
| 2023-08-03 | $20.50 | $20.50 | $20.49 | $20.49 | $20.49 | 153 |
| 2023-08-02 | $20.58 | $20.59 | $20.58 | $20.58 | $20.58 | 3,418 |
| 2023-08-01 | $20.68 | $20.68 | $20.67 | $20.68 | $20.68 | 4,211 |
| 2023-07-31 | $20.81 | $20.82 | $20.81 | $20.81 | $20.73 | 501 |
| 2023-07-28 | $20.72 | $20.74 | $20.72 | $20.74 | $20.66 | 3,039 |
| 2023-07-27 | $20.84 | $20.84 | $20.78 | $20.78 | $20.70 | 220 |
| 2023-07-26 | $20.83 | $20.85 | $20.83 | $20.85 | $20.77 | 226 |
| 2023-07-25 | $20.83 | $20.83 | $20.83 | $20.83 | $20.75 | 1,406 |
| 2023-07-24 | $20.89 | $20.89 | $20.86 | $20.86 | $20.77 | 1,406 |
| 2023-07-21 | $20.88 | $20.88 | $20.86 | $20.86 | $20.78 | 1,758 |
| 2023-07-20 | $20.91 | $20.91 | $20.91 | $20.91 | $20.83 | 2 |
| 2023-07-19 | $20.93 | $20.95 | $20.93 | $20.95 | $20.86 | 1,100 |
| 2023-07-18 | $20.90 | $20.90 | $20.89 | $20.89 | $20.89 | 900 |
| 2023-07-17 | $20.84 | $20.86 | $20.84 | $20.86 | $20.86 | 100 |
| 2023-07-14 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 1,300 |
| 2023-07-13 | $20.85 | $20.88 | $20.85 | $20.88 | $20.88 | 1,300 |
| 2023-07-12 | $20.68 | $20.73 | $20.68 | $20.73 | $20.73 | 3,000 |
| 2023-07-11 | $20.57 | $20.59 | $20.57 | $20.59 | $20.59 | 58,243 |
| 2023-07-10 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 2 |
| 2023-07-07 | $20.46 | $20.54 | $20.46 | $20.47 | $20.47 | 6,901 |
| 2023-07-06 | $20.55 | $20.55 | $20.51 | $20.53 | $20.53 | 800 |
| 2023-07-05 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 1,000 |
| 2023-07-03 | $20.77 | $20.79 | $20.74 | $20.74 | $20.74 | 1,000 |
| 2023-06-30 | $20.81 | $20.81 | $20.81 | $20.81 | $20.73 | 100 |
| 2023-06-29 | $20.83 | $20.83 | $20.82 | $20.83 | $20.75 | 1,400 |
| 2023-06-28 | $20.89 | $20.89 | $20.89 | $20.89 | $20.80 | 1 |
| 2023-06-27 | $20.87 | $20.87 | $20.87 | $20.87 | $20.79 | 1 |
| 2023-06-26 | $20.88 | $20.88 | $20.88 | $20.88 | $20.80 | 1 |
| 2023-06-23 | $20.86 | $20.86 | $20.83 | $20.83 | $20.75 | 4,000 |
| 2023-06-22 | $20.87 | $20.87 | $20.85 | $20.85 | $20.77 | 1,601 |
| 2023-06-21 | $20.87 | $20.91 | $20.87 | $20.91 | $20.82 | 4,521 |
| 2023-06-20 | $20.88 | $20.88 | $20.88 | $20.88 | $20.80 | 23 |
| 2023-06-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 162,462 |
| 2023-06-15 | $20.84 | $20.85 | $20.81 | $20.85 | $20.85 | 3,900 |
| 2023-06-14 | $20.77 | $20.77 | $20.70 | $20.75 | $20.75 | 5,711 |
| 2023-06-13 | $20.87 | $20.87 | $20.77 | $20.77 | $20.77 | 4,700 |
| 2023-06-12 | $20.80 | $20.83 | $20.79 | $20.83 | $20.83 | 8,001 |
| 2023-06-09 | $20.84 | $20.84 | $20.80 | $20.80 | $20.80 | 39,744 |
| 2023-06-08 | $20.82 | $20.83 | $20.82 | $20.83 | $20.83 | 802 |
| 2023-06-07 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 3 |
| 2023-06-06 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 19 |
| 2023-06-05 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2023-06-02 | $20.95 | $20.95 | $20.91 | $20.91 | $20.91 | 3,683 |
| 2023-06-01 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 167 |
| 2023-05-31 | $20.91 | $20.96 | $20.91 | $20.96 | $20.87 | 1,201 |
| 2023-05-30 | $20.84 | $20.85 | $20.84 | $20.85 | $20.76 | 101 |
| 2023-05-26 | $20.71 | $20.75 | $20.71 | $20.75 | $20.66 | 232 |
| 2023-05-25 | $20.78 | $20.78 | $20.78 | $20.78 | $20.69 | 10,500 |
| 2023-05-24 | $20.89 | $20.89 | $20.84 | $20.86 | $20.77 | 10,500 |
| 2023-05-23 | $20.87 | $20.88 | $20.87 | $20.88 | $20.79 | 342 |
| 2023-05-22 | $20.90 | $20.90 | $20.87 | $20.90 | $20.81 | 6,653 |
| 2023-05-19 | $20.90 | $20.96 | $20.90 | $20.91 | $20.82 | 3,700 |
| 2023-05-18 | $20.97 | $20.97 | $20.96 | $20.96 | $20.87 | 400 |
| 2023-05-17 | $21.02 | $21.03 | $21.02 | $21.03 | $20.94 | 82,854 |
| 2023-05-16 | $21.06 | $21.06 | $21.04 | $21.05 | $20.96 | 1,300 |
| 2023-05-15 | $21.12 | $21.12 | $21.12 | $21.12 | $21.03 | 2,701 |
| 2023-05-12 | $21.19 | $21.19 | $21.18 | $21.18 | $21.18 | 708 |
| 2023-05-11 | $21.25 | $21.25 | $21.22 | $21.22 | $21.22 | 700 |
| 2023-05-10 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 99 |
| 2023-05-09 | $21.06 | $21.06 | $21.04 | $21.04 | $21.04 | 507 |
| 2023-05-08 | $21.11 | $21.12 | $21.10 | $21.10 | $21.10 | 2,167 |
| 2023-05-05 | $21.23 | $21.23 | $21.21 | $21.23 | $21.23 | 653 |
| 2023-05-04 | $21.28 | $21.29 | $21.25 | $21.25 | $21.25 | 1,101 |
| 2023-05-03 | $21.22 | $21.25 | $21.22 | $21.25 | $21.25 | 1,902 |
| 2023-05-02 | $21.03 | $21.12 | $21.02 | $21.12 | $21.12 | 11,110 |
| 2023-05-01 | $21.09 | $21.09 | $21.05 | $21.05 | $21.05 | 158 |
| 2023-04-28 | $21.21 | $21.24 | $21.21 | $21.24 | $21.24 | 9,804 |
| 2023-04-27 | $21.24 | $21.24 | $21.21 | $21.21 | $21.21 | 4,500 |
| 2023-04-26 | $21.33 | $21.33 | $21.27 | $21.28 | $21.28 | 9,202 |
| 2023-04-25 | $21.24 | $21.25 | $21.23 | $21.24 | $21.24 | 1,011 |
| 2023-04-24 | $21.12 | $21.13 | $21.11 | $21.13 | $21.13 | 1,882 |
| 2023-04-21 | $21.11 | $21.11 | $21.06 | $21.07 | $21.07 | 766 |
| 2023-04-20 | $21.08 | $21.08 | $21.07 | $21.07 | $21.07 | 1,301 |
| 2023-04-19 | $21.04 | $21.04 | $21.01 | $21.01 | $21.01 | 4,224 |
| 2023-04-18 | $21.07 | $21.07 | $21.03 | $21.05 | $21.05 | 1,100 |
| 2023-04-17 | $21.11 | $21.12 | $21.07 | $21.07 | $21.07 | 1,475 |
| 2023-04-14 | $21.18 | $21.18 | $21.13 | $21.13 | $21.13 | 1,600 |
| 2023-04-13 | $21.28 | $21.28 | $21.21 | $21.21 | $21.21 | 1,401 |
| 2023-04-12 | $21.23 | $21.23 | $21.18 | $21.19 | $21.19 | 1,903 |
| 2023-04-11 | $21.22 | $21.22 | $21.16 | $21.17 | $21.17 | 502,473 |
| 2023-04-10 | $21.28 | $21.30 | $21.23 | $21.23 | $21.23 | 2,602 |
| 2023-04-06 | $21.37 | $21.37 | $21.35 | $21.35 | $21.35 | 1,200 |
| 2023-04-05 | $21.40 | $21.40 | $21.33 | $21.33 | $21.33 | 988 |
| 2023-04-04 | $21.18 | $21.25 | $21.18 | $21.25 | $21.25 | 3,300 |
| 2023-04-03 | $21.13 | $21.18 | $21.12 | $21.18 | $21.18 | 2,905 |
| 2023-03-31 | $21.11 | $21.16 | $21.11 | $21.16 | $21.08 | 5,896 |
| 2023-03-30 | $21.04 | $21.06 | $21.03 | $21.04 | $20.96 | 1,500 |
| 2023-03-29 | $20.98 | $20.99 | $20.97 | $20.99 | $20.91 | 1,202 |
| 2023-03-28 | $21.02 | $21.02 | $20.99 | $21.00 | $20.92 | 2,507 |
| 2023-03-27 | $21.13 | $21.13 | $21.07 | $21.07 | $20.98 | 1,100 |
| 2023-03-24 | $21.23 | $21.25 | $21.23 | $21.23 | $21.15 | 800 |
| 2023-03-23 | $21.14 | $21.19 | $21.12 | $21.19 | $21.10 | 2,400 |
| 2023-03-22 | $20.97 | $21.11 | $20.96 | $21.11 | $21.03 | 3,833 |
| 2023-03-21 | $21.01 | $21.03 | $20.99 | $20.99 | $20.91 | 3,125 |
| 2023-03-20 | $21.09 | $21.10 | $21.05 | $21.05 | $21.05 | 600 |
| 2023-03-17 | $21.06 | $21.08 | $21.06 | $21.07 | $21.07 | 3,893 |
| 2023-03-16 | $21.11 | $21.12 | $20.98 | $20.99 | $20.99 | 2,420 |
| 2023-03-15 | $21.01 | $21.09 | $21.00 | $21.05 | $21.05 | 9,809 |
| 2023-03-14 | $21.06 | $21.07 | $20.96 | $20.97 | $20.97 | 21,876 |
| 2023-03-13 | $21.15 | $21.15 | $21.06 | $21.06 | $21.06 | 406 |
| 2023-03-10 | $20.87 | $20.93 | $20.86 | $20.92 | $20.92 | 15,800 |
| 2023-03-09 | $20.69 | $20.73 | $20.68 | $20.72 | $20.72 | 49,614 |
| 2023-03-08 | $20.75 | $20.75 | $20.66 | $20.67 | $20.67 | 3,649 |
| 2023-03-07 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 2 |
| 2023-03-06 | $20.79 | $20.79 | $20.73 | $20.73 | $20.73 | 300 |
| 2023-03-03 | $20.70 | $20.71 | $20.70 | $20.71 | $20.71 | 600 |
| 2023-03-02 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 414 |
| 2023-03-01 | $20.70 | $20.71 | $20.68 | $20.68 | $20.68 | 414 |
| 2023-02-28 | $20.82 | $20.82 | $20.82 | $20.82 | $20.75 | 12 |
| 2023-02-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.75 | 12 |
| 2023-02-24 | $20.83 | $20.83 | $20.83 | $20.83 | $20.75 | 8 |
| 2023-02-23 | $20.87 | $20.89 | $20.85 | $20.89 | $20.82 | 4,409 |
| 2023-02-22 | $20.84 | $20.84 | $20.81 | $20.81 | $20.74 | 2,028 |
| 2023-02-21 | $20.83 | $20.85 | $20.83 | $20.85 | $20.78 | 292,474 |
| 2023-02-17 | $20.95 | $20.98 | $20.93 | $20.98 | $20.91 | 3,300 |
| 2023-02-16 | $20.96 | $20.99 | $20.95 | $20.97 | $20.90 | 4,000 |
| 2023-02-15 | $21.03 | $21.03 | $21.03 | $21.03 | $20.96 | 4 |
| 2023-02-14 | $21.12 | $21.12 | $21.05 | $21.10 | $21.03 | 1,300 |
| 2023-02-13 | $21.12 | $21.14 | $21.12 | $21.14 | $21.07 | 348 |
| 2023-02-10 | $21.19 | $21.19 | $21.12 | $21.12 | $21.05 | 1,275 |
| 2023-02-09 | $21.31 | $21.31 | $21.25 | $21.25 | $21.25 | 4,801 |
| 2023-02-08 | $21.24 | $21.26 | $21.24 | $21.26 | $21.26 | 542 |
| 2023-02-07 | $21.34 | $21.34 | $21.26 | $21.26 | $21.26 | 502 |
| 2023-02-06 | $21.34 | $21.34 | $21.32 | $21.32 | $21.32 | 400 |
| 2023-02-03 | $21.47 | $21.49 | $21.45 | $21.47 | $21.47 | 2,500 |
| 2023-02-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1 |
| 2023-02-01 | $21.39 | $21.51 | $21.39 | $21.51 | $21.51 | 100 |
| 2023-01-31 | $21.40 | $21.46 | $21.39 | $21.46 | $21.38 | 700 |
| 2023-01-30 | $21.43 | $21.43 | $21.40 | $21.40 | $21.32 | 402 |
| 2023-01-27 | $21.44 | $21.44 | $21.44 | $21.44 | $21.36 | 25 |
| 2023-01-26 | $21.46 | $21.46 | $21.46 | $21.46 | $21.38 | 1 |
| 2023-01-25 | $21.47 | $21.47 | $21.47 | $21.47 | $21.39 | 2 |
| 2023-01-24 | $21.42 | $21.42 | $21.42 | $21.42 | $21.34 | 2 |
| 2023-01-23 | $21.36 | $21.36 | $21.36 | $21.36 | $21.29 | 2 |
| 2023-01-20 | $21.44 | $21.44 | $21.40 | $21.42 | $21.34 | 4,271 |
| 2023-01-19 | $21.49 | $21.49 | $21.48 | $21.49 | $21.41 | 600 |
| 2023-01-18 | $21.48 | $21.49 | $21.43 | $21.49 | $21.41 | 8,094 |
| 2023-01-17 | $21.30 | $21.32 | $21.30 | $21.31 | $21.23 | 3,997 |
| 2023-01-13 | $21.40 | $21.40 | $21.35 | $21.36 | $21.28 | 5,303 |
| 2023-01-12 | $21.31 | $21.35 | $21.27 | $21.35 | $21.28 | 3,371 |
| 2023-01-11 | $21.19 | $21.19 | $21.19 | $21.19 | $21.11 | 128,784 |
| 2023-01-10 | $21.14 | $21.14 | $21.09 | $21.11 | $21.04 | 128,784 |
| 2023-01-09 | $21.17 | $21.17 | $21.17 | $21.17 | $21.09 | 135 |
| 2023-01-06 | $20.99 | $21.07 | $20.99 | $21.07 | $20.99 | 4,403 |
| 2023-01-05 | $20.88 | $20.88 | $20.88 | $20.88 | $20.81 | 11,901 |
| 2023-01-04 | $20.87 | $20.87 | $20.83 | $20.87 | $20.79 | 11,901 |
| 2023-01-03 | $20.80 | $20.80 | $20.73 | $20.76 | $20.68 | 5,100 |
| 2022-12-30 | $20.68 | $20.69 | $20.65 | $20.65 | $20.58 | 6,202 |
| 2022-12-29 | $20.67 | $20.71 | $20.67 | $20.70 | $20.62 | 18,700 |
| 2022-12-28 | $20.73 | $20.73 | $20.73 | $20.73 | $20.58 | 200 |
| 2022-12-27 | $20.87 | $20.87 | $20.83 | $20.83 | $20.67 | 200 |
| 2022-12-23 | $20.95 | $20.95 | $20.95 | $20.95 | $20.80 | 1 |
| 2022-12-22 | $21.01 | $21.01 | $21.01 | $21.01 | $20.85 | 1,808 |
| 2022-12-21 | $20.99 | $20.99 | $20.98 | $20.99 | $20.84 | 1,808 |
| 2022-12-20 | $20.97 | $20.97 | $20.97 | $20.97 | $20.82 | 20 |
| 2022-12-19 | $21.12 | $21.12 | $21.12 | $21.12 | $20.97 | 20 |
| 2022-12-16 | $21.19 | $21.26 | $21.19 | $21.24 | $21.09 | 2,145 |
| 2022-12-15 | $21.26 | $21.28 | $21.26 | $21.27 | $21.11 | 1,001 |
| 2022-12-14 | $21.24 | $21.25 | $21.24 | $21.25 | $21.09 | 306 |
| 2022-12-13 | $21.24 | $21.27 | $21.19 | $21.19 | $21.04 | 18,534 |
| 2022-12-12 | $21.13 | $21.13 | $21.06 | $21.06 | $20.90 | 323,489 |
| 2022-12-09 | $21.13 | $21.13 | $21.08 | $21.08 | $20.93 | 1,816 |
| 2022-12-08 | $21.19 | $21.19 | $21.19 | $21.19 | $21.04 | 68 |
| 2022-12-07 | $21.15 | $21.21 | $21.14 | $21.21 | $21.06 | 6,607 |
| 2022-12-06 | $21.02 | $21.06 | $21.01 | $21.04 | $20.89 | 3,102 |
| 2022-12-05 | $21.02 | $21.03 | $21.02 | $21.03 | $20.87 | 203 |
| 2022-12-02 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 1,301 |
| 2022-12-01 | $20.98 | $21.03 | $20.98 | $21.03 | $21.03 | 1,301 |
| 2022-11-30 | $20.75 | $20.89 | $20.75 | $20.89 | $20.82 | 1,891 |
| 2022-11-29 | $20.81 | $20.81 | $20.79 | $20.79 | $20.72 | 406 |
| 2022-11-28 | $20.86 | $20.86 | $20.85 | $20.85 | $20.77 | 2,702 |
| 2022-11-25 | $20.87 | $20.87 | $20.87 | $20.87 | $20.79 | 3,482 |
| 2022-11-23 | $20.80 | $20.84 | $20.80 | $20.84 | $20.77 | 3,482 |
| 2022-11-22 | $20.70 | $20.73 | $20.70 | $20.73 | $20.66 | 1,529 |
| 2022-11-21 | $20.69 | $20.69 | $20.64 | $20.64 | $20.57 | 600 |
| 2022-11-18 | $20.65 | $20.65 | $20.65 | $20.65 | $20.58 | 1 |
| 2022-11-17 | $20.68 | $20.71 | $20.68 | $20.71 | $20.63 | 1,200 |
| 2022-11-16 | $20.71 | $20.76 | $20.70 | $20.76 | $20.69 | 900 |
| 2022-11-15 | $20.60 | $20.63 | $20.58 | $20.63 | $20.56 | 3,800 |
| 2022-11-14 | $20.53 | $20.53 | $20.52 | $20.52 | $20.45 | 753,048 |
| 2022-11-11 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 18,703 |
| 2022-11-10 | $20.34 | $20.50 | $20.34 | $20.50 | $20.50 | 18,703 |
| 2022-11-09 | $20.08 | $20.14 | $20.07 | $20.12 | $20.12 | 6,704 |
| 2022-11-08 | $20.05 | $20.11 | $20.05 | $20.10 | $20.10 | 10,005 |
| 2022-11-07 | $20.09 | $20.09 | $20.04 | $20.04 | $20.04 | 6,833 |
| 2022-11-04 | $20.09 | $20.11 | $20.08 | $20.09 | $20.09 | 5,852 |
| 2022-11-03 | $20.04 | $20.11 | $20.04 | $20.10 | $20.10 | 10,053 |
| 2022-11-02 | $20.22 | $20.31 | $20.18 | $20.19 | $20.19 | 60,539 |
| 2022-11-01 | $20.30 | $20.30 | $20.19 | $20.21 | $20.21 | 9,103 |
| 2022-10-31 | $20.27 | $20.29 | $20.22 | $20.26 | $20.20 | 128,313 |
| 2022-10-28 | $20.32 | $20.36 | $20.32 | $20.33 | $20.27 | 5,401 |
| 2022-10-27 | $20.31 | $20.38 | $20.27 | $20.35 | $20.29 | 17,400 |
| 2022-10-26 | $20.25 | $20.26 | $20.25 | $20.26 | $20.20 | 2,200 |
| 2022-10-25 | $20.16 | $20.20 | $20.15 | $20.18 | $20.12 | 6,700 |
| 2022-10-24 | $20.01 | $20.01 | $20.01 | $20.01 | $19.95 | 1 |
| 2022-10-21 | $19.98 | $20.03 | $19.97 | $20.03 | $19.97 | 836,473 |
| 2022-10-20 | $20.06 | $20.06 | $20.02 | $20.02 | $19.96 | 3,200 |
| 2022-10-19 | $20.21 | $20.21 | $20.14 | $20.14 | $20.08 | 1,300 |
| 2022-10-18 | $20.24 | $20.29 | $20.24 | $20.29 | $20.23 | 2,700 |
| 2022-10-17 | $20.26 | $20.26 | $20.26 | $20.26 | $20.20 | 600 |
| 2022-10-14 | $20.27 | $20.27 | $20.25 | $20.25 | $20.19 | 908,028 |
| 2022-10-13 | $20.23 | $20.35 | $20.23 | $20.35 | $20.29 | 1,200 |
| 2022-10-12 | $20.38 | $20.39 | $20.36 | $20.39 | $20.33 | 501 |
| 2022-10-11 | $20.42 | $20.44 | $20.39 | $20.39 | $20.33 | 884,684 |
| 2022-10-10 | $20.42 | $20.42 | $20.42 | $20.42 | $20.36 | 14 |
| 2022-10-07 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 3 |
| 2022-10-06 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 3,002 |
| 2022-10-05 | $20.73 | $20.73 | $20.65 | $20.70 | $20.70 | 3,002 |
| 2022-10-04 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 3 |
| 2022-10-03 | $20.65 | $20.73 | $20.63 | $20.68 | $20.68 | 5,206 |
| 2022-09-30 | $20.70 | $20.70 | $20.58 | $20.60 | $20.60 | 10,103 |
| 2022-09-29 | $20.65 | $20.69 | $20.64 | $20.66 | $20.66 | 1,700 |
| 2022-09-28 | $20.57 | $20.68 | $20.55 | $20.68 | $20.68 | 14,459 |
| 2022-09-27 | $20.64 | $20.65 | $20.51 | $20.51 | $20.51 | 9,600 |
| 2022-09-26 | $20.84 | $20.84 | $20.67 | $20.68 | $20.68 | 8,349 |
| 2022-09-23 | $20.95 | $20.95 | $20.91 | $20.94 | $20.94 | 3,501 |
| 2022-09-22 | $21.09 | $21.09 | $21.02 | $21.02 | $21.02 | 4,900 |
| 2022-09-21 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1,801 |
| 2022-09-20 | $21.18 | $21.18 | $21.14 | $21.16 | $21.16 | 1,801 |
| 2022-09-19 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 1,300 |
| 2022-09-16 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 4 |
| 2022-09-15 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 4 |
| 2022-09-14 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 2 |
| 2022-09-13 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 79 |
| 2022-09-12 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 467,723 |
| 2022-09-09 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 9 |
| 2022-09-08 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 2 |
| 2022-09-07 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 2 |
| 2022-09-06 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1 |
| 2022-09-02 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1 |
| 2022-09-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 43 |
| 2022-08-31 | $21.68 | $21.68 | $21.68 | $21.68 | $21.62 | 0 |
| 2022-08-30 | $21.81 | $21.81 | $21.81 | $21.81 | $21.75 | 2,942 |
| 2022-08-29 | $21.86 | $21.86 | $21.83 | $21.83 | $21.77 | 2,942 |
| 2022-08-26 | $21.95 | $21.96 | $21.93 | $21.93 | $21.87 | 2,135 |
| 2022-08-25 | $21.97 | $21.97 | $21.97 | $21.97 | $21.91 | 100 |
| 2022-08-24 | $21.85 | $21.86 | $21.85 | $21.86 | $21.79 | 800 |
| 2022-08-23 | $21.91 | $21.91 | $21.91 | $21.91 | $21.85 | 100 |
| 2022-08-22 | $21.93 | $21.93 | $21.93 | $21.93 | $21.87 | 104 |
| 2022-08-19 | $22.09 | $22.09 | $22.06 | $22.06 | $22.00 | 202 |
| 2022-08-18 | $22.18 | $22.18 | $22.18 | $22.18 | $22.11 | 100 |
| 2022-08-17 | $22.15 | $22.17 | $22.15 | $22.17 | $22.10 | 402 |
| 2022-08-16 | $22.29 | $22.29 | $22.29 | $22.29 | $22.22 | 102 |
| 2022-08-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.23 | 3 |
| 2022-08-12 | $22.25 | $22.25 | $22.23 | $22.24 | $22.24 | 655,161 |
| 2022-08-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 22 |
| 2022-08-10 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 3 |
| 2022-08-09 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 3 |
| 2022-08-08 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 105 |
| 2022-08-05 | $22.25 | $22.25 | $22.24 | $22.24 | $22.24 | 203 |
| 2022-08-04 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 123 |
| 2022-08-03 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 1 |
| 2022-08-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1 |
| 2022-08-01 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 102 |
| 2022-07-29 | $22.44 | $22.44 | $22.44 | $22.44 | $22.37 | 4 |
| 2022-07-28 | $22.37 | $22.37 | $22.37 | $22.37 | $22.31 | 0 |
| 2022-07-27 | $22.22 | $22.22 | $22.22 | $22.22 | $22.15 | 3 |
| 2022-07-26 | $22.14 | $22.14 | $22.14 | $22.14 | $22.07 | 3 |
| 2022-07-25 | $22.17 | $22.17 | $22.17 | $22.17 | $22.10 | 0 |
| 2022-07-22 | $22.18 | $22.18 | $22.18 | $22.18 | $22.12 | 0 |
| 2022-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 0 |
| 2022-07-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.79 | 0 |
| 2022-07-19 | $21.86 | $21.86 | $21.86 | $21.86 | $21.80 | 0 |
| 2022-07-18 | $21.89 | $21.89 | $21.89 | $21.89 | $21.82 | 0 |
| 2022-07-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.85 | 2 |
| 2022-07-14 | $21.88 | $21.88 | $21.88 | $21.88 | $21.81 | 2 |
| 2022-07-13 | $21.93 | $21.93 | $21.93 | $21.93 | $21.86 | 1 |
| 2022-07-12 | $21.87 | $21.87 | $21.87 | $21.87 | $21.81 | 1 |
| 2022-07-11 | $21.81 | $21.81 | $21.81 | $21.81 | $21.75 | 500,859 |
| 2022-07-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.70 | 2 |
| 2022-07-07 | $21.84 | $21.84 | $21.84 | $21.84 | $21.77 | 1 |
| 2022-07-06 | $21.89 | $21.89 | $21.89 | $21.89 | $21.83 | 1 |
| 2022-07-05 | $21.98 | $21.98 | $21.98 | $21.98 | $21.92 | 0 |
| 2022-07-01 | $21.93 | $21.93 | $21.93 | $21.93 | $21.87 | 0 |
| 2022-06-30 | $21.80 | $21.80 | $21.80 | $21.80 | $21.68 | 100 |
| 2022-06-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.58 | 2 |
| 2022-06-28 | $21.64 | $21.64 | $21.64 | $21.64 | $21.52 | 2 |
| 2022-06-27 | $21.68 | $21.68 | $21.68 | $21.68 | $21.56 | 0 |
| 2022-06-24 | $21.77 | $21.77 | $21.77 | $21.77 | $21.65 | 100 |
| 2022-06-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.65 | 100 |
| 2022-06-22 | $21.65 | $21.65 | $21.65 | $21.65 | $21.53 | 101 |
| 2022-06-21 | $21.51 | $21.51 | $21.51 | $21.51 | $21.39 | 2 |
| 2022-06-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.48 | 101 |
| 2022-06-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.44 | 7 |
| 2022-06-15 | $21.41 | $21.52 | $21.40 | $21.52 | $21.40 | 514 |
| 2022-06-14 | $21.38 | $21.38 | $21.38 | $21.38 | $21.26 | 101 |
| 2022-06-13 | $21.49 | $21.52 | $21.49 | $21.52 | $21.40 | 508 |
| 2022-06-10 | $21.89 | $21.89 | $21.89 | $21.89 | $21.77 | 201 |
| 2022-06-09 | $22.08 | $22.08 | $22.06 | $22.06 | $21.94 | 201 |
| 2022-06-08 | $22.14 | $22.14 | $22.10 | $22.10 | $21.98 | 674,908 |
| 2022-06-07 | $22.16 | $22.16 | $22.16 | $22.16 | $22.04 | 102 |
| 2022-06-06 | $22.12 | $22.12 | $22.12 | $22.12 | $22.00 | 101 |
| 2022-06-03 | $22.21 | $22.22 | $22.21 | $22.22 | $22.10 | 201 |
| 2022-06-02 | $22.26 | $22.26 | $22.26 | $22.26 | $22.14 | 400 |
| 2022-06-01 | $22.26 | $22.26 | $22.26 | $22.26 | $22.14 | 2 |
| 2022-05-31 | $22.44 | $22.44 | $22.40 | $22.40 | $22.23 | 504 |
| 2022-05-27 | $22.54 | $22.54 | $22.54 | $22.54 | $22.36 | 459 |
| 2022-05-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.32 | 102 |
| 2022-05-25 | $22.47 | $22.47 | $22.47 | $22.47 | $22.29 | 114 |
| 2022-05-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.18 | 4 |
| 2022-05-23 | $22.24 | $22.24 | $22.24 | $22.24 | $22.06 | 2 |
| 2022-05-20 | $22.30 | $22.30 | $22.30 | $22.30 | $22.12 | 103 |
| 2022-05-19 | $22.20 | $22.20 | $22.19 | $22.19 | $22.02 | 589 |
| 2022-05-18 | $22.16 | $22.16 | $22.16 | $22.16 | $21.98 | 1 |
| 2022-05-17 | $22.14 | $22.14 | $22.14 | $22.14 | $21.97 | 100 |
| 2022-05-16 | $22.24 | $22.24 | $22.24 | $22.24 | $22.06 | 100 |
| 2022-05-13 | $22.18 | $22.23 | $22.18 | $22.23 | $22.05 | 774,530 |
| 2022-05-12 | $22.30 | $22.30 | $22.28 | $22.28 | $22.10 | 103 |
| 2022-05-11 | $22.17 | $22.26 | $22.17 | $22.26 | $22.08 | 436 |
| 2022-05-10 | $22.16 | $22.16 | $22.16 | $22.16 | $21.99 | 3 |
| 2022-05-09 | $22.11 | $22.11 | $22.11 | $22.11 | $21.94 | 1 |
| 2022-05-06 | $22.08 | $22.08 | $22.08 | $22.08 | $21.91 | 103 |
| 2022-05-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.02 | 1 |
| 2022-05-04 | $22.37 | $22.37 | $22.37 | $22.37 | $22.19 | 1 |
| 2022-05-03 | $22.26 | $22.26 | $22.26 | $22.26 | $22.08 | 100 |
| 2022-05-02 | $22.26 | $22.26 | $22.23 | $22.25 | $22.07 | 700 |
| 2022-04-29 | $22.38 | $22.38 | $22.38 | $22.38 | $22.17 | 0 |
| 2022-04-28 | $22.51 | $22.51 | $22.51 | $22.51 | $22.30 | 100 |
| 2022-04-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.34 | 100 |
| 2022-04-26 | $22.61 | $22.61 | $22.61 | $22.61 | $22.40 | 100 |
| 2022-04-25 | $22.43 | $22.43 | $22.43 | $22.43 | $22.22 | 0 |
| 2022-04-22 | $22.43 | $22.43 | $22.43 | $22.43 | $22.22 | 100 |
| 2022-04-21 | $22.48 | $22.48 | $22.48 | $22.48 | $22.27 | 1,863,097 |
| 2022-04-20 | $22.56 | $22.58 | $22.56 | $22.58 | $22.37 | 200 |
| 2022-04-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.29 | 100 |
| 2022-04-18 | $22.64 | $22.64 | $22.64 | $22.64 | $22.43 | 1 |
| 2022-04-14 | $22.72 | $22.72 | $22.72 | $22.72 | $22.51 | 1 |
| 2022-04-13 | $22.60 | $22.88 | $22.60 | $22.85 | $22.64 | 2,090,429 |
| 2022-04-12 | $22.76 | $22.76 | $22.76 | $22.76 | $22.55 | 100 |
| 2022-04-11 | $22.71 | $22.71 | $22.71 | $22.71 | $22.50 | 1 |
| 2022-04-08 | $22.83 | $22.83 | $22.83 | $22.83 | $22.62 | 1 |
| 2022-04-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 103 |
| 2022-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.78 | 0 |
| 2022-04-05 | $23.11 | $23.11 | $23.11 | $23.11 | $22.90 | 1 |
| 2022-04-04 | $23.27 | $23.27 | $23.27 | $23.27 | $23.05 | 3 |
| 2022-04-01 | $23.28 | $23.28 | $23.28 | $23.28 | $23.07 | 1 |
| 2022-03-31 | $23.35 | $23.35 | $23.35 | $23.35 | $23.09 | 1 |
| 2022-03-30 | $23.32 | $23.32 | $23.32 | $23.32 | $23.06 | 0 |
| 2022-03-29 | $23.25 | $23.25 | $23.25 | $23.25 | $22.99 | 18 |
| 2022-03-28 | $23.15 | $23.15 | $23.15 | $23.15 | $22.89 | 18 |
| 2022-03-25 | $23.15 | $23.15 | $23.15 | $23.15 | $22.89 | 1 |
| 2022-03-24 | $23.28 | $23.28 | $23.28 | $23.28 | $23.02 | 1 |
| 2022-03-23 | $23.32 | $23.32 | $23.32 | $23.32 | $23.06 | 100 |
| 2022-03-22 | $23.24 | $23.24 | $23.24 | $23.24 | $22.98 | 5 |
| 2022-03-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.08 | 5 |
| 2022-03-18 | $23.54 | $23.55 | $23.54 | $23.54 | $23.27 | 1,465 |
| 2022-03-17 | $23.49 | $23.49 | $23.48 | $23.48 | $23.21 | 280 |
| 2022-03-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.15 | 0 |
| 2022-03-15 | $23.35 | $23.35 | $23.35 | $23.35 | $23.09 | 0 |
| 2022-03-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.09 | 0 |
| 2022-03-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.29 | 102 |
| 2022-03-10 | $23.63 | $23.63 | $23.63 | $23.63 | $23.36 | 102 |
| 2022-03-09 | $23.74 | $23.74 | $23.74 | $23.74 | $23.47 | 4 |
| 2022-03-08 | $23.81 | $23.81 | $23.81 | $23.81 | $23.54 | 4 |
| 2022-03-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.62 | 1 |
| 2022-03-04 | $24.04 | $24.04 | $24.04 | $24.04 | $23.77 | 100 |
| 2022-03-03 | $23.98 | $23.98 | $23.98 | $23.98 | $23.70 | 3 |
| 2022-03-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.70 | 0 |
| 2022-03-01 | $24.16 | $24.16 | $24.16 | $24.16 | $23.88 | 2 |
| 2022-02-28 | $24.04 | $24.04 | $24.04 | $24.04 | $23.74 | 2 |
| 2022-02-25 | $23.92 | $23.92 | $23.92 | $23.92 | $23.62 | 0 |
| 2022-02-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.57 | 153 |
| 2022-02-23 | $23.93 | $23.93 | $23.93 | $23.93 | $23.63 | 153 |
| 2022-02-22 | $23.96 | $23.96 | $23.96 | $23.96 | $23.66 | 2 |
| 2022-02-18 | $23.98 | $23.98 | $23.98 | $23.98 | $23.68 | 4 |
| 2022-02-17 | $23.94 | $23.94 | $23.94 | $23.94 | $23.64 | 0 |
| 2022-02-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.60 | 0 |
| 2022-02-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.57 | 0 |
| 2022-02-14 | $23.83 | $23.83 | $23.83 | $23.83 | $23.53 | 100 |
| 2022-02-11 | $23.87 | $23.89 | $23.87 | $23.89 | $23.60 | 100 |
| 2022-02-10 | $23.94 | $23.94 | $23.93 | $23.93 | $23.63 | 406 |
| 2022-02-09 | $24.10 | $24.11 | $24.08 | $24.08 | $23.78 | 3,644,927 |
| 2022-02-08 | $24.01 | $24.01 | $24.01 | $24.01 | $23.71 | 5 |
| 2022-02-07 | $24.07 | $24.07 | $24.07 | $24.07 | $23.77 | 38 |
| 2022-02-04 | $24.09 | $24.09 | $24.09 | $24.09 | $23.79 | 0 |
| 2022-02-03 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 100 |
| 2022-02-02 | $24.33 | $24.33 | $24.33 | $24.33 | $24.03 | 100 |
| 2022-02-01 | $24.29 | $24.29 | $24.29 | $24.29 | $23.98 | 1 |
| 2022-01-31 | $24.30 | $24.30 | $24.30 | $24.30 | $23.96 | 2 |
| 2022-01-28 | $24.30 | $24.30 | $24.30 | $24.30 | $23.96 | 1 |
| 2022-01-27 | $24.32 | $24.32 | $24.32 | $24.32 | $23.98 | 609 |
| 2022-01-26 | $24.38 | $24.38 | $24.30 | $24.30 | $23.96 | 609 |
| 2022-01-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.06 | 23 |
| 2022-01-24 | $24.43 | $24.43 | $24.43 | $24.43 | $24.09 | 23 |
| 2022-01-21 | $24.43 | $24.43 | $24.40 | $24.43 | $24.09 | 5,102 |
| 2022-01-20 | $24.38 | $24.38 | $24.38 | $24.38 | $24.04 | 0 |
| 2022-01-19 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 0 |
| 2022-01-18 | $24.38 | $24.38 | $24.38 | $24.38 | $24.05 | 80 |
| 2022-01-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.16 | 80 |
| 2022-01-13 | $24.58 | $24.58 | $24.58 | $24.58 | $24.23 | 1 |
| 2022-01-12 | $24.56 | $24.56 | $24.56 | $24.56 | $24.21 | 1 |
| 2022-01-11 | $24.53 | $24.53 | $24.53 | $24.53 | $24.19 | 10 |
| 2022-01-10 | $24.46 | $24.49 | $24.46 | $24.49 | $24.15 | 101 |
| 2022-01-07 | $24.52 | $24.52 | $24.52 | $24.52 | $24.18 | 13 |
| 2022-01-06 | $24.58 | $24.58 | $24.58 | $24.58 | $24.24 | 1 |
| 2022-01-05 | $24.66 | $24.66 | $24.66 | $24.66 | $24.32 | 0 |
| 2022-01-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.32 | 405 |
| 2022-01-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.42 | 405 |
| 2021-12-31 | $24.87 | $24.87 | $24.87 | $24.87 | $24.53 | 1 |
| 2021-12-30 | $24.86 | $24.86 | $24.86 | $24.86 | $24.52 | 4 |
| 2021-12-29 | $24.84 | $24.84 | $24.84 | $24.84 | $24.49 | 52 |
| 2021-12-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.54 | 5 |
| 2021-12-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.53 | 5 |
| 2021-12-23 | $24.94 | $24.94 | $24.94 | $24.94 | $24.52 | 0 |
| 2021-12-22 | $24.96 | $24.96 | $24.96 | $24.96 | $24.54 | 0 |
| 2021-12-21 | $24.94 | $24.94 | $24.94 | $24.94 | $24.52 | 0 |
| 2021-12-20 | $24.97 | $24.97 | $24.97 | $24.97 | $24.56 | 0 |
| 2021-12-17 | $24.98 | $24.98 | $24.98 | $24.98 | $24.56 | 4 |
| 2021-12-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.53 | 4 |
| 2021-12-15 | $24.93 | $24.93 | $24.93 | $24.93 | $24.52 | 3 |
| 2021-12-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.53 | 1 |
| 2021-12-13 | $24.98 | $24.98 | $24.98 | $24.98 | $24.56 | 1 |
| 2021-12-10 | $24.92 | $24.92 | $24.92 | $24.92 | $24.51 | 1 |
| 2021-12-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.50 | 1 |
| 2021-12-08 | $24.92 | $24.92 | $24.92 | $24.92 | $24.51 | 4 |
| 2021-12-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.58 | 1 |
| 2021-12-06 | $25.04 | $25.04 | $25.01 | $25.01 | $24.60 | 812 |
| 2021-12-03 | $25.06 | $25.06 | $25.06 | $25.06 | $24.64 | 0 |
| 2021-12-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.54 | 0 |
| 2021-12-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.54 | 1 |
| 2021-11-30 | $24.97 | $24.97 | $24.97 | $24.97 | $24.53 | 1 |
| 2021-11-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.45 | 0 |
| 2021-11-26 | $24.88 | $24.88 | $24.88 | $24.88 | $24.44 | 0 |
| 2021-11-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.32 | 0 |
| 2021-11-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.33 | 2 |
| 2021-11-22 | $24.86 | $24.86 | $24.86 | $24.86 | $24.41 | 2 |
| 2021-11-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.50 | 1 |
| 2021-11-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.45 | 1 |
| 2021-11-17 | $24.86 | $24.86 | $24.86 | $24.86 | $24.41 | 0 |
| 2021-11-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.38 | 800 |
| 2021-11-15 | $24.90 | $24.90 | $24.86 | $24.86 | $24.41 | 800 |
| 2021-11-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.51 | 3 |
| 2021-11-11 | $24.96 | $24.96 | $24.96 | $24.96 | $24.52 | 3 |
| 2021-11-10 | $25.05 | $25.05 | $25.02 | $25.02 | $24.57 | 350 |
| 2021-11-09 | $25.15 | $25.15 | $25.15 | $25.15 | $24.71 | 2 |
| 2021-11-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.65 | 53 |
| 2021-11-05 | $25.11 | $25.11 | $25.11 | $25.11 | $24.67 | 11 |
| 2021-11-04 | $24.94 | $25.01 | $24.94 | $25.01 | $24.57 | 484 |
| 2021-11-03 | $25.01 | $25.01 | $24.96 | $24.96 | $24.52 | 974 |
| 2021-11-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.52 | 1 |
| 2021-11-01 | $24.93 | $24.93 | $24.93 | $24.93 | $24.49 | 2 |
| 2021-10-29 | $24.99 | $24.99 | $24.99 | $24.99 | $24.52 | 5 |
| 2021-10-28 | $25.01 | $25.01 | $25.01 | $25.01 | $24.53 | 5 |
| 2021-10-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.53 | 0 |
| 2021-10-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.44 | 0 |
| 2021-10-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.41 | 1 |
| 2021-10-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.39 | 1 |
| 2021-10-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.37 | 3 |
| 2021-10-20 | $24.88 | $24.88 | $24.88 | $24.88 | $24.40 | 3 |
| 2021-10-19 | $24.91 | $24.91 | $24.91 | $24.91 | $24.43 | 25 |
| 2021-10-18 | $24.97 | $24.97 | $24.97 | $24.97 | $24.49 | 0 |
| 2021-10-15 | $24.98 | $24.98 | $24.98 | $24.98 | $24.50 | 0 |
| 2021-10-14 | $25.01 | $25.01 | $25.01 | $25.01 | $24.53 | 10 |
| 2021-10-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.48 | 10 |
| 2021-10-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.43 | 2 |
| 2021-10-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.37 | 2 |
| 2021-10-08 | $24.88 | $24.88 | $24.88 | $24.88 | $24.41 | 4 |
| 2021-10-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.48 | 20 |
| 2021-10-06 | $24.98 | $24.98 | $24.98 | $24.98 | $24.50 | 3 |
| 2021-10-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.52 | 3 |
| 2021-10-04 | $25.05 | $25.05 | $25.05 | $25.05 | $24.57 | 3 |
| 2021-10-01 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-30 | $25.02 | $25.02 | $25.02 | $25.02 | $24.51 | 0 |
| 2021-09-29 | $25.04 | $25.04 | $25.04 | $25.04 | $24.53 | 0 |
| 2021-09-28 | $25.04 | $25.04 | $25.04 | $25.04 | $24.53 | 0 |
| 2021-09-27 | $25.14 | $25.14 | $25.14 | $25.14 | $24.63 | 0 |
| 2021-09-24 | $25.17 | $25.17 | $25.17 | $25.17 | $24.66 | 0 |
| 2021-09-23 | $25.24 | $25.24 | $25.24 | $25.24 | $24.72 | 1 |
| 2021-09-22 | $25.32 | $25.32 | $25.32 | $25.32 | $24.80 | 1 |
| 2021-09-21 | $25.29 | $25.29 | $25.29 | $25.29 | $24.77 | 0 |
| 2021-09-20 | $25.29 | $25.29 | $25.29 | $25.29 | $24.77 | 0 |
| 2021-09-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.73 | 0 |
| 2021-09-16 | $25.28 | $25.28 | $25.28 | $25.28 | $24.76 | 0 |
| 2021-09-15 | $25.33 | $25.33 | $25.33 | $25.33 | $24.81 | 20 |
| 2021-09-14 | $25.33 | $25.33 | $25.33 | $25.33 | $24.81 | 20 |
| 2021-09-13 | $25.28 | $25.28 | $25.28 | $25.28 | $24.77 | 1 |
| 2021-09-10 | $25.27 | $25.27 | $25.27 | $25.27 | $24.75 | 1 |
| 2021-09-09 | $25.23 | $25.28 | $25.23 | $25.28 | $24.76 | 373 |
| 2021-09-08 | $25.21 | $25.21 | $25.21 | $25.21 | $24.70 | 0 |
| 2021-09-07 | $25.19 | $25.19 | $25.19 | $25.19 | $24.68 | 1 |
| 2021-09-03 | $25.24 | $25.24 | $25.24 | $25.24 | $24.72 | 1 |
| 2021-09-02 | $25.28 | $25.28 | $25.28 | $25.28 | $24.77 | 0 |
| 2021-09-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.74 | 0 |
| 2021-08-31 | $25.30 | $25.30 | $25.30 | $25.30 | $24.75 | 0 |
| 2021-08-30 | $25.30 | $25.30 | $25.30 | $25.30 | $24.75 | 1 |
| 2021-08-27 | $25.27 | $25.27 | $25.27 | $25.27 | $24.72 | 1 |
| 2021-08-26 | $25.21 | $25.21 | $25.21 | $25.21 | $24.66 | 171 |
| 2021-08-25 | $25.22 | $25.22 | $25.22 | $25.22 | $24.68 | 8,194 |
| 2021-08-24 | $25.28 | $25.28 | $25.26 | $25.26 | $24.71 | 8,194 |
| 2021-08-23 | $25.28 | $25.28 | $25.28 | $25.28 | $24.73 | 8 |
| 2021-08-20 | $25.28 | $25.28 | $25.26 | $25.26 | $24.71 | 7,691 |
| 2021-08-19 | $25.26 | $25.26 | $25.26 | $25.26 | $24.71 | 2 |
| 2021-08-18 | $25.25 | $25.25 | $25.24 | $25.24 | $24.69 | 10,103 |
| 2021-08-17 | $25.24 | $25.24 | $25.24 | $25.24 | $24.69 | 6 |
| 2021-08-16 | $25.29 | $25.29 | $25.28 | $25.28 | $24.73 | 10,009 |
| 2021-08-13 | $25.21 | $25.22 | $25.21 | $25.22 | $24.67 | 10,002 |
| 2021-08-12 | $25.15 | $25.15 | $25.15 | $25.15 | $24.60 | 10,000 |
| 2021-08-11 | $25.14 | $25.15 | $25.14 | $25.15 | $24.60 | 10,000 |
| 2021-08-10 | $25.15 | $25.15 | $25.15 | $25.15 | $24.60 | 10,001 |
| 2021-08-09 | $25.22 | $25.22 | $25.21 | $25.21 | $24.67 | 10,001 |
| 2021-08-06 | $25.25 | $25.25 | $25.24 | $25.24 | $24.69 | 10,000 |
| 2021-08-05 | $25.34 | $25.34 | $25.34 | $25.34 | $24.78 | 10,001 |
| 2021-08-04 | $25.39 | $25.39 | $25.38 | $25.38 | $24.83 | 10,001 |
| 2021-08-03 | $25.40 | $25.40 | $25.40 | $25.40 | $24.84 | 10,009 |
| 2021-08-02 | $25.36 | $25.36 | $25.36 | $25.36 | $24.81 | 10,009 |
| 2021-07-30 | $25.34 | $25.34 | $25.34 | $25.34 | $24.75 | 10,000 |
| 2021-07-29 | $25.33 | $25.33 | $25.31 | $25.31 | $24.72 | 5,090 |
| 2021-07-28 | $25.31 | $25.40 | $25.29 | $25.33 | $24.74 | 15,198 |
| 2021-07-27 | $25.32 | $25.32 | $25.32 | $25.32 | $24.73 | 10,002 |
| 2021-07-26 | $25.31 | $25.31 | $25.28 | $25.28 | $24.69 | 10,002 |
| 2021-07-23 | $25.28 | $25.29 | $25.28 | $25.29 | $24.70 | 10,000 |
| 2021-07-22 | $25.27 | $25.27 | $25.27 | $25.27 | $24.69 | 10,000 |
| 2021-07-21 | $25.26 | $25.26 | $25.25 | $25.25 | $24.66 | 10,000 |
| 2021-07-20 | $25.30 | $25.30 | $25.30 | $25.30 | $24.72 | 1 |
| 2021-07-19 | $25.36 | $25.36 | $25.31 | $25.31 | $24.73 | 10,011 |
| 2021-07-16 | $25.23 | $25.23 | $25.22 | $25.22 | $24.64 | 10,000 |
| 2021-07-15 | $25.23 | $25.23 | $25.23 | $25.23 | $24.65 | 11,203 |
| 2021-07-14 | $25.14 | $25.15 | $25.13 | $25.15 | $24.57 | 11,203 |
| 2021-07-13 | $25.15 | $25.15 | $25.09 | $25.09 | $24.51 | 940 |
| 2021-07-12 | $25.19 | $25.19 | $25.17 | $25.17 | $24.58 | 10,001 |
| 2021-07-09 | $25.17 | $25.17 | $25.17 | $25.17 | $24.59 | 10,001 |
| 2021-07-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.66 | 10,001 |
| 2021-07-07 | $25.24 | $25.24 | $25.24 | $25.24 | $24.66 | 602 |
| 2021-07-06 | $25.19 | $25.21 | $25.17 | $25.17 | $24.59 | 10,200 |
| 2021-07-02 | $25.10 | $25.10 | $25.10 | $25.10 | $24.51 | 3 |
| 2021-07-01 | $25.05 | $25.05 | $25.05 | $25.05 | $24.47 | 2 |
| 2021-06-30 | $25.05 | $25.05 | $25.05 | $25.05 | $24.47 | 1 |
| 2021-06-29 | $25.02 | $25.02 | $25.02 | $25.02 | $24.44 | 800,103 |
IQ MacKay ESG Core Plus Bond ETF (ESGB) News Headlines
Recent IQ MacKay ESG Core Plus Bond ETF (ESGB) News
Similar Companies to IQ MacKay ESG Core Plus Bond ETF (ESGB) 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 | -- | -- | -- |