IQ Healthy Hearts ETF (HART) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.43 ($0.55) 1.92%
IQ Healthy Hearts ETF - Daily Information
Click for more stock information on IQ Healthy Hearts ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.43 |
| Previous Close | $29.43 |
| High | $29.43 |
| Low | $29.43 |
| Adjusted Open | $29.43 |
| Previous Adjusted Close | $29.43 |
| Adjusted High | $29.43 |
| Adjusted Low | $29.43 |
About IQ Healthy Hearts ETF (HART)
IQ Healthy Hearts ETF
Invest in IQ Healthy Hearts ETF (HART)
Historical Stock Data for IQ Healthy Hearts ETF (HART)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 213 |
| 2025-04-10 | $26.85 | $28.93 | $26.85 | $28.88 | $28.88 | 1,248 |
| 2025-04-09 | $27.74 | $29.65 | $27.74 | $29.65 | $29.65 | 2,358 |
| 2025-04-08 | $28.89 | $28.89 | $28.08 | $28.18 | $28.18 | 1,474 |
| 2025-04-07 | $28.21 | $28.71 | $28.19 | $28.63 | $28.63 | 1,319 |
| 2025-04-04 | $29.60 | $29.67 | $28.86 | $28.89 | $28.89 | 1,331 |
| 2025-04-03 | $30.39 | $30.64 | $30.39 | $30.42 | $30.42 | 1,515 |
| 2025-04-02 | $30.62 | $31.01 | $30.62 | $31.01 | $31.01 | 5,383 |
| 2025-04-01 | $30.58 | $31.14 | $30.58 | $30.82 | $30.82 | 6,499 |
| 2025-03-31 | $30.75 | $31.28 | $30.75 | $31.28 | $31.28 | 1,842 |
| 2025-03-28 | $31.15 | $31.15 | $31.02 | $31.05 | $31.05 | 3,936 |
| 2025-03-27 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 91 |
| 2025-03-26 | $31.38 | $31.38 | $31.16 | $31.21 | $31.21 | 1,410 |
| 2025-03-25 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 41 |
| 2025-03-24 | $31.62 | $31.69 | $31.60 | $31.69 | $31.69 | 1,438 |
| 2025-03-21 | $31.59 | $31.59 | $31.53 | $31.53 | $31.53 | 839 |
| 2025-03-20 | $31.87 | $31.90 | $31.87 | $31.90 | $31.90 | 362 |
| 2025-03-19 | $31.93 | $32.06 | $31.82 | $32.02 | $32.02 | 4,314 |
| 2025-03-18 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 82 |
| 2025-03-17 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 165 |
| 2025-03-14 | $31.47 | $31.61 | $31.47 | $31.61 | $31.61 | 761 |
| 2025-03-13 | $31.33 | $31.36 | $31.33 | $31.36 | $31.36 | 1,877 |
| 2025-03-12 | $31.88 | $31.93 | $31.59 | $31.63 | $31.63 | 1,846 |
| 2025-03-11 | $31.94 | $31.96 | $31.88 | $31.88 | $31.88 | 1,112 |
| 2025-03-10 | $32.69 | $32.69 | $32.26 | $32.26 | $32.26 | 396 |
| 2025-03-07 | $32.74 | $32.93 | $32.74 | $32.93 | $32.93 | 598 |
| 2025-03-06 | $32.86 | $32.86 | $32.74 | $32.79 | $32.79 | 2,575 |
| 2025-03-05 | $32.91 | $33.05 | $32.91 | $33.05 | $33.05 | 1,301 |
| 2025-03-04 | $32.90 | $32.93 | $32.65 | $32.69 | $32.69 | 7,501 |
| 2025-03-03 | $32.89 | $33.09 | $32.83 | $32.83 | $32.83 | 5,249 |
| 2025-02-28 | $32.50 | $32.77 | $32.49 | $32.77 | $32.77 | 827 |
| 2025-02-27 | $32.72 | $32.72 | $32.51 | $32.51 | $32.51 | 529 |
| 2025-02-26 | $32.90 | $32.90 | $32.61 | $32.66 | $32.66 | 2,187 |
| 2025-02-25 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 561 |
| 2025-02-24 | $33.00 | $33.00 | $32.65 | $32.77 | $32.77 | 495 |
| 2025-02-21 | $32.65 | $32.65 | $32.57 | $32.57 | $32.57 | 484 |
| 2025-02-20 | $32.46 | $32.55 | $32.46 | $32.55 | $32.55 | 581 |
| 2025-02-19 | $32.30 | $32.44 | $32.30 | $32.44 | $32.44 | 476 |
| 2025-02-18 | $32.18 | $32.26 | $32.18 | $32.26 | $32.26 | 879 |
| 2025-02-14 | $32.39 | $32.41 | $32.22 | $32.22 | $32.22 | 1,716 |
| 2025-02-13 | $32.44 | $32.44 | $32.41 | $32.41 | $32.41 | 965 |
| 2025-02-12 | $32.01 | $32.18 | $32.01 | $32.18 | $32.18 | 293 |
| 2025-02-11 | $32.11 | $32.17 | $32.11 | $32.17 | $32.17 | 518 |
| 2025-02-10 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 439 |
| 2025-02-07 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 312 |
| 2025-02-06 | $32.65 | $32.65 | $32.37 | $32.37 | $32.37 | 459 |
| 2025-02-05 | $32.69 | $32.69 | $32.62 | $32.62 | $32.62 | 927 |
| 2025-02-04 | $32.27 | $32.41 | $32.27 | $32.40 | $32.40 | 1,146 |
| 2025-02-03 | $32.17 | $32.45 | $32.11 | $32.32 | $32.32 | 11,496 |
| 2025-01-31 | $32.79 | $32.79 | $32.49 | $32.49 | $32.49 | 496 |
| 2025-01-30 | $32.71 | $32.84 | $32.68 | $32.84 | $32.84 | 743 |
| 2025-01-29 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 206 |
| 2025-01-28 | $32.57 | $32.64 | $32.50 | $32.50 | $32.50 | 1,091 |
| 2025-01-27 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 360 |
| 2025-01-24 | $32.04 | $32.15 | $32.04 | $32.12 | $32.12 | 598 |
| 2025-01-23 | $31.60 | $31.88 | $31.60 | $31.88 | $31.88 | 1,006 |
| 2025-01-22 | $31.56 | $31.61 | $31.56 | $31.61 | $31.61 | 312 |
| 2025-01-21 | $31.23 | $31.55 | $31.23 | $31.55 | $31.55 | 1,006 |
| 2025-01-17 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 3 |
| 2025-01-16 | $30.86 | $31.16 | $30.86 | $31.15 | $31.15 | 793 |
| 2025-01-15 | $30.95 | $31.01 | $30.94 | $30.94 | $30.94 | 785 |
| 2025-01-14 | $30.69 | $30.74 | $30.69 | $30.74 | $30.74 | 560 |
| 2025-01-13 | $30.84 | $30.84 | $30.83 | $30.83 | $30.83 | 933 |
| 2025-01-10 | $30.96 | $31.02 | $30.87 | $30.87 | $30.87 | 479 |
| 2025-01-08 | $31.16 | $31.17 | $31.16 | $31.17 | $31.17 | 242 |
| 2025-01-07 | $30.98 | $31.15 | $30.98 | $30.98 | $30.98 | 705 |
| 2025-01-06 | $30.91 | $30.99 | $30.87 | $30.87 | $30.87 | 935 |
| 2025-01-03 | $30.79 | $30.84 | $30.79 | $30.79 | $30.79 | 505 |
| 2025-01-02 | $30.81 | $30.85 | $30.55 | $30.64 | $30.64 | 2,313 |
| 2024-12-31 | $30.78 | $30.78 | $30.63 | $30.65 | $30.65 | 433 |
| 2024-12-30 | $30.78 | $30.78 | $30.74 | $30.74 | $30.74 | 359 |
| 2024-12-27 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 221 |
| 2024-12-26 | $31.20 | $31.20 | $31.18 | $31.18 | $31.18 | 397 |
| 2024-12-24 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 23 |
| 2024-12-23 | $30.80 | $31.10 | $30.80 | $31.10 | $31.10 | 304 |
| 2024-12-20 | $30.38 | $30.94 | $30.38 | $30.86 | $30.86 | 574 |
| 2024-12-19 | $30.79 | $30.79 | $30.74 | $30.74 | $30.68 | 505 |
| 2024-12-18 | $31.52 | $31.55 | $30.84 | $30.84 | $30.77 | 3,331 |
| 2024-12-17 | $31.48 | $31.51 | $31.48 | $31.51 | $31.44 | 2,996 |
| 2024-12-16 | $31.53 | $31.56 | $31.36 | $31.36 | $31.29 | 561 |
| 2024-12-13 | $31.36 | $31.43 | $31.36 | $31.43 | $31.36 | 187 |
| 2024-12-12 | $31.53 | $31.55 | $31.52 | $31.52 | $31.45 | 714 |
| 2024-12-11 | $31.82 | $31.85 | $31.82 | $31.85 | $31.78 | 217 |
| 2024-12-10 | $31.80 | $31.80 | $31.80 | $31.80 | $31.73 | 203 |
| 2024-12-09 | $31.78 | $31.82 | $31.78 | $31.82 | $31.76 | 424 |
| 2024-12-06 | $31.80 | $31.83 | $31.78 | $31.81 | $31.74 | 829 |
| 2024-12-05 | $31.84 | $31.84 | $31.81 | $31.81 | $31.75 | 461 |
| 2024-12-04 | $32.03 | $32.03 | $31.99 | $31.99 | $31.92 | 512 |
| 2024-12-03 | $32.08 | $32.08 | $32.02 | $32.02 | $31.95 | 418 |
| 2024-12-02 | $31.96 | $32.04 | $31.96 | $32.04 | $31.97 | 900 |
| 2024-11-29 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 28 |
| 2024-11-27 | $31.92 | $31.93 | $31.87 | $31.87 | $31.87 | 2,258 |
| 2024-11-26 | $31.70 | $31.75 | $31.70 | $31.75 | $31.75 | 321 |
| 2024-11-25 | $31.66 | $31.68 | $31.66 | $31.66 | $31.66 | 1,928 |
| 2024-11-22 | $31.33 | $31.40 | $31.33 | $31.37 | $31.37 | 779 |
| 2024-11-21 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 30 |
| 2024-11-20 | $31.03 | $31.08 | $30.94 | $31.08 | $31.08 | 793 |
| 2024-11-19 | $30.83 | $31.05 | $30.83 | $31.03 | $31.03 | 1,085 |
| 2024-11-18 | $30.94 | $31.04 | $30.94 | $31.03 | $31.03 | 971 |
| 2024-11-15 | $31.13 | $31.13 | $30.96 | $30.97 | $30.97 | 2,342 |
| 2024-11-14 | $31.76 | $31.76 | $31.36 | $31.36 | $31.36 | 367 |
| 2024-11-13 | $31.75 | $31.81 | $31.73 | $31.73 | $31.73 | 647 |
| 2024-11-12 | $32.05 | $32.05 | $31.79 | $31.79 | $31.79 | 5,932 |
| 2024-11-11 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 1,698 |
| 2024-11-08 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 56 |
| 2024-11-07 | $31.98 | $32.14 | $31.98 | $32.13 | $32.13 | 6,778 |
| 2024-11-06 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 208 |
| 2024-11-05 | $31.89 | $31.93 | $31.89 | $31.93 | $31.93 | 306 |
| 2024-11-04 | $32.02 | $32.02 | $31.77 | $31.81 | $31.81 | 1,340 |
| 2024-11-01 | $31.94 | $32.04 | $31.86 | $31.86 | $31.86 | 7,312 |
| 2024-10-31 | $31.91 | $31.91 | $31.82 | $31.82 | $31.82 | 543 |
| 2024-10-30 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 103 |
| 2024-10-29 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 111 |
| 2024-10-28 | $32.05 | $32.07 | $32.05 | $32.07 | $32.07 | 201 |
| 2024-10-25 | $32.19 | $32.19 | $31.96 | $31.96 | $31.96 | 326 |
| 2024-10-24 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 35 |
| 2024-10-23 | $32.26 | $32.26 | $32.19 | $32.19 | $32.19 | 388 |
| 2024-10-22 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 110 |
| 2024-10-21 | $32.73 | $32.73 | $32.41 | $32.41 | $32.41 | 338 |
| 2024-10-18 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 13 |
| 2024-10-17 | $32.70 | $32.72 | $32.65 | $32.65 | $32.65 | 1,452 |
| 2024-10-16 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 10 |
| 2024-10-15 | $32.74 | $32.74 | $32.71 | $32.73 | $32.73 | 479 |
| 2024-10-14 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 10 |
| 2024-10-11 | $32.63 | $32.76 | $32.63 | $32.76 | $32.76 | 620 |
| 2024-10-10 | $32.62 | $32.62 | $32.55 | $32.55 | $32.55 | 350 |
| 2024-10-09 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 157 |
| 2024-10-08 | $32.40 | $32.49 | $32.40 | $32.49 | $32.49 | 1,822 |
| 2024-10-07 | $32.61 | $32.61 | $32.36 | $32.36 | $32.36 | 461 |
| 2024-10-04 | $32.48 | $32.61 | $32.44 | $32.61 | $32.61 | 839 |
| 2024-10-03 | $32.52 | $32.52 | $32.48 | $32.49 | $32.49 | 323 |
| 2024-10-02 | $32.72 | $32.80 | $32.72 | $32.79 | $32.79 | 357 |
| 2024-10-01 | $32.86 | $32.92 | $32.80 | $32.92 | $32.92 | 325 |
| 2024-09-30 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 270 |
| 2024-09-27 | $33.11 | $33.13 | $33.03 | $33.03 | $33.03 | 289 |
| 2024-09-26 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 22 |
| 2024-09-25 | $32.90 | $32.92 | $32.90 | $32.92 | $32.92 | 184 |
| 2024-09-24 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 111 |
| 2024-09-23 | $33.02 | $33.02 | $32.96 | $32.96 | $32.96 | 161 |
| 2024-09-20 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 22 |
| 2024-09-19 | $33.28 | $33.28 | $33.28 | $33.28 | $33.19 | 9 |
| 2024-09-18 | $33.09 | $33.09 | $33.03 | $33.03 | $32.95 | 797 |
| 2024-09-17 | $32.99 | $32.99 | $32.99 | $32.99 | $32.90 | 94 |
| 2024-09-16 | $33.23 | $33.26 | $33.23 | $33.26 | $33.18 | 383 |
| 2024-09-13 | $33.09 | $33.09 | $33.09 | $33.09 | $33.00 | 2 |
| 2024-09-12 | $32.85 | $32.92 | $32.85 | $32.92 | $32.84 | 400 |
| 2024-09-11 | $32.73 | $32.85 | $32.73 | $32.85 | $32.76 | 366 |
| 2024-09-10 | $32.76 | $32.80 | $32.76 | $32.80 | $32.71 | 576 |
| 2024-09-09 | $32.83 | $32.83 | $32.77 | $32.77 | $32.69 | 247 |
| 2024-09-06 | $33.00 | $33.00 | $32.65 | $32.65 | $32.57 | 357 |
| 2024-09-05 | $32.96 | $32.96 | $32.85 | $32.85 | $32.76 | 206 |
| 2024-09-04 | $33.08 | $33.20 | $33.07 | $33.17 | $33.08 | 3,018 |
| 2024-09-03 | $33.41 | $33.41 | $33.18 | $33.18 | $33.09 | 676 |
| 2024-08-30 | $33.54 | $33.54 | $33.54 | $33.54 | $33.46 | 40 |
| 2024-08-29 | $33.35 | $33.35 | $33.34 | $33.34 | $33.34 | 101 |
| 2024-08-28 | $33.26 | $33.26 | $33.20 | $33.24 | $33.24 | 874 |
| 2024-08-27 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 24 |
| 2024-08-26 | $33.22 | $33.24 | $33.22 | $33.24 | $33.24 | 528 |
| 2024-08-23 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 224 |
| 2024-08-22 | $32.96 | $32.96 | $32.86 | $32.86 | $32.86 | 1,260 |
| 2024-08-21 | $32.73 | $32.88 | $32.73 | $32.88 | $32.88 | 696 |
| 2024-08-20 | $32.65 | $32.75 | $32.65 | $32.73 | $32.73 | 794 |
| 2024-08-19 | $32.45 | $32.63 | $32.45 | $32.63 | $32.63 | 882 |
| 2024-08-16 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 77 |
| 2024-08-15 | $32.28 | $32.44 | $32.28 | $32.38 | $32.38 | 1,650 |
| 2024-08-14 | $31.91 | $32.01 | $31.91 | $32.01 | $32.01 | 521 |
| 2024-08-13 | $31.70 | $31.94 | $31.70 | $31.94 | $31.94 | 1,106 |
| 2024-08-12 | $31.49 | $31.56 | $31.44 | $31.44 | $31.44 | 575 |
| 2024-08-09 | $31.37 | $31.51 | $31.37 | $31.51 | $31.51 | 957 |
| 2024-08-08 | $31.07 | $31.34 | $31.07 | $31.31 | $31.31 | 753 |
| 2024-08-07 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 335 |
| 2024-08-06 | $30.82 | $30.98 | $30.81 | $30.94 | $30.94 | 1,034 |
| 2024-08-05 | $34.43 | $34.43 | $30.64 | $30.83 | $30.83 | 1,726 |
| 2024-08-02 | $31.69 | $31.69 | $31.41 | $31.63 | $31.63 | 2,257 |
| 2024-08-01 | $31.71 | $31.85 | $31.36 | $31.70 | $31.70 | 14,631 |
| 2024-07-31 | $31.79 | $31.82 | $31.75 | $31.75 | $31.75 | 666 |
| 2024-07-30 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 76 |
| 2024-07-29 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 52 |
| 2024-07-26 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 110 |
| 2024-07-25 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 14 |
| 2024-07-24 | $31.50 | $31.50 | $31.45 | $31.45 | $31.45 | 315 |
| 2024-07-23 | $31.55 | $31.55 | $31.50 | $31.50 | $31.50 | 701 |
| 2024-07-22 | $31.38 | $31.51 | $31.38 | $31.51 | $31.51 | 201 |
| 2024-07-19 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 16 |
| 2024-07-18 | $31.87 | $31.87 | $31.23 | $31.23 | $31.23 | 284 |
| 2024-07-17 | $31.90 | $31.94 | $31.90 | $31.93 | $31.93 | 523 |
| 2024-07-16 | $31.77 | $31.89 | $31.77 | $31.89 | $31.89 | 118 |
| 2024-07-15 | $31.69 | $31.69 | $31.49 | $31.49 | $31.49 | 104 |
| 2024-07-12 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 101 |
| 2024-07-11 | $31.12 | $31.35 | $31.12 | $31.35 | $31.35 | 336 |
| 2024-07-10 | $31.01 | $31.30 | $31.01 | $31.26 | $31.26 | 4,170 |
| 2024-07-09 | $30.83 | $30.96 | $30.83 | $30.96 | $30.96 | 302 |
| 2024-07-08 | $31.04 | $31.04 | $30.15 | $30.15 | $30.15 | 485 |
| 2024-07-05 | $30.85 | $31.01 | $30.85 | $31.01 | $31.01 | 217 |
| 2024-07-03 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 55 |
| 2024-07-02 | $30.71 | $30.76 | $30.69 | $30.76 | $30.76 | 965 |
| 2024-07-01 | $31.50 | $31.50 | $30.81 | $30.82 | $30.82 | 6,457 |
| 2024-06-28 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 1 |
| 2024-06-27 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 33 |
| 2024-06-26 | $31.04 | $31.07 | $31.04 | $31.07 | $31.07 | 361 |
| 2024-06-25 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 8 |
| 2024-06-24 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 73 |
| 2024-06-21 | $31.06 | $31.06 | $30.99 | $30.99 | $30.99 | 148 |
| 2024-06-20 | $31.00 | $31.02 | $31.00 | $31.02 | $30.92 | 224 |
| 2024-06-18 | $30.93 | $30.93 | $30.93 | $30.93 | $30.83 | 15 |
| 2024-06-17 | $30.88 | $30.98 | $30.88 | $30.98 | $30.87 | 450 |
| 2024-06-14 | $30.92 | $30.96 | $30.92 | $30.96 | $30.96 | 195 |
| 2024-06-13 | $31.14 | $31.15 | $31.14 | $31.15 | $31.15 | 371 |
| 2024-06-12 | $31.32 | $31.32 | $31.24 | $31.24 | $31.24 | 6,762 |
| 2024-06-11 | $30.93 | $31.12 | $30.93 | $31.12 | $31.12 | 850 |
| 2024-06-10 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 51 |
| 2024-06-07 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 29 |
| 2024-06-06 | $31.23 | $31.23 | $31.17 | $31.17 | $31.17 | 533 |
| 2024-06-05 | $31.01 | $31.19 | $31.01 | $31.16 | $31.16 | 257 |
| 2024-06-04 | $30.77 | $31.08 | $30.77 | $31.08 | $31.08 | 2,074 |
| 2024-06-03 | $30.82 | $30.98 | $30.80 | $30.91 | $30.91 | 6,055 |
| 2024-05-31 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 5 |
| 2024-05-30 | $30.37 | $30.37 | $30.33 | $30.33 | $30.33 | 408 |
| 2024-05-29 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 163 |
| 2024-05-28 | $30.54 | $30.54 | $30.34 | $30.34 | $30.34 | 1,459 |
| 2024-05-24 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 3 |
| 2024-05-23 | $30.95 | $30.95 | $30.50 | $30.52 | $30.52 | 640 |
| 2024-05-22 | $30.83 | $30.92 | $30.83 | $30.92 | $30.92 | 525 |
| 2024-05-21 | $30.85 | $30.93 | $30.85 | $30.93 | $30.93 | 530 |
| 2024-05-20 | $30.83 | $30.89 | $30.81 | $30.81 | $30.81 | 501 |
| 2024-05-17 | $30.89 | $30.89 | $30.78 | $30.85 | $30.85 | 634 |
| 2024-05-16 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 4 |
| 2024-05-15 | $30.81 | $30.96 | $30.81 | $30.96 | $30.96 | 541 |
| 2024-05-14 | $30.51 | $30.73 | $30.51 | $30.73 | $30.73 | 353 |
| 2024-05-13 | $30.51 | $30.55 | $30.47 | $30.54 | $30.54 | 2,048 |
| 2024-05-10 | $30.45 | $30.45 | $30.40 | $30.40 | $30.40 | 167 |
| 2024-05-09 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 12 |
| 2024-05-08 | $30.26 | $30.26 | $30.12 | $30.12 | $30.12 | 288 |
| 2024-05-07 | $30.13 | $30.17 | $30.13 | $30.17 | $30.17 | 5,296 |
| 2024-05-06 | $29.89 | $29.96 | $29.89 | $29.96 | $29.96 | 171 |
| 2024-05-03 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 63 |
| 2024-05-02 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 5 |
| 2024-05-01 | $29.60 | $29.66 | $29.59 | $29.59 | $29.59 | 455 |
| 2024-04-30 | $29.41 | $29.49 | $29.36 | $29.36 | $29.36 | 359 |
| 2024-04-29 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 16 |
| 2024-04-26 | $29.46 | $29.47 | $29.46 | $29.47 | $29.47 | 237 |
| 2024-04-25 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 28 |
| 2024-04-24 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 1,023 |
| 2024-04-23 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 7 |
| 2024-04-22 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 23 |
| 2024-04-19 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 3 |
| 2024-04-18 | $28.67 | $28.69 | $28.67 | $28.69 | $28.69 | 100 |
| 2024-04-17 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 1 |
| 2024-04-16 | $28.82 | $28.82 | $28.69 | $28.70 | $28.70 | 959 |
| 2024-04-15 | $28.88 | $28.88 | $28.56 | $28.56 | $28.56 | 330 |
| 2024-04-12 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 95 |
| 2024-04-11 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 66 |
| 2024-04-10 | $29.27 | $29.27 | $29.16 | $29.16 | $29.16 | 1,570 |
| 2024-04-09 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 71 |
| 2024-04-08 | $29.33 | $29.46 | $29.33 | $29.40 | $29.40 | 1,239 |
| 2024-04-05 | $29.30 | $29.38 | $29.30 | $29.38 | $29.38 | 304 |
| 2024-04-04 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 60 |
| 2024-04-03 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 6 |
| 2024-04-02 | $29.62 | $29.62 | $29.51 | $29.51 | $29.51 | 325 |
| 2024-04-01 | $30.19 | $30.19 | $29.85 | $29.91 | $29.91 | 1,390 |
| 2024-03-28 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 4 |
| 2024-03-27 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 15 |
| 2024-03-26 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 185 |
| 2024-03-25 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 114 |
| 2024-03-22 | $29.68 | $29.68 | $29.67 | $29.67 | $29.67 | 415 |
| 2024-03-21 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 50 |
| 2024-03-20 | $29.86 | $29.86 | $29.85 | $29.85 | $29.85 | 106 |
| 2024-03-19 | $29.75 | $29.80 | $29.75 | $29.80 | $29.80 | 313 |
| 2024-03-18 | $29.82 | $29.82 | $29.66 | $29.66 | $29.66 | 225 |
| 2024-03-15 | $29.78 | $29.78 | $29.63 | $29.63 | $29.63 | 386 |
| 2024-03-14 | $30.02 | $30.03 | $29.98 | $29.98 | $29.86 | 3,345 |
| 2024-03-13 | $30.06 | $30.06 | $30.06 | $30.06 | $29.95 | 30 |
| 2024-03-12 | $30.08 | $30.13 | $30.06 | $30.13 | $30.02 | 600 |
| 2024-03-11 | $30.07 | $30.07 | $29.99 | $30.00 | $29.89 | 648 |
| 2024-03-08 | $30.02 | $30.02 | $29.94 | $29.94 | $29.83 | 130 |
| 2024-03-07 | $29.95 | $30.03 | $29.95 | $29.96 | $29.85 | 1,752 |
| 2024-03-06 | $29.64 | $29.64 | $29.64 | $29.64 | $29.52 | 87 |
| 2024-03-05 | $29.55 | $29.55 | $29.42 | $29.42 | $29.42 | 218 |
| 2024-03-04 | $29.82 | $29.82 | $29.56 | $29.63 | $29.63 | 1,121 |
| 2024-03-01 | $29.59 | $29.76 | $29.57 | $29.76 | $29.76 | 1,967 |
| 2024-02-29 | $29.59 | $29.63 | $29.55 | $29.63 | $29.63 | 1,028 |
| 2024-02-28 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 14 |
| 2024-02-27 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 40 |
| 2024-02-26 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 37 |
| 2024-02-23 | $30.16 | $30.16 | $30.10 | $30.14 | $30.14 | 879 |
| 2024-02-22 | $29.87 | $29.97 | $29.87 | $29.97 | $29.97 | 210 |
| 2024-02-21 | $29.63 | $29.75 | $29.59 | $29.75 | $29.75 | 384 |
| 2024-02-20 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 92 |
| 2024-02-16 | $29.59 | $29.63 | $29.59 | $29.63 | $29.63 | 321 |
| 2024-02-15 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 104 |
| 2024-02-14 | $29.33 | $29.42 | $29.30 | $29.42 | $29.42 | 675 |
| 2024-02-13 | $29.32 | $29.32 | $29.15 | $29.15 | $29.15 | 189 |
| 2024-02-12 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 187 |
| 2024-02-09 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 12 |
| 2024-02-08 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 6 |
| 2024-02-07 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 6 |
| 2024-02-06 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 17 |
| 2024-02-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 25 |
| 2024-02-02 | $29.08 | $29.08 | $28.95 | $29.04 | $29.04 | 1,314 |
| 2024-02-01 | $29.06 | $29.15 | $29.06 | $29.15 | $29.15 | 271 |
| 2024-01-31 | $29.02 | $29.06 | $28.94 | $28.94 | $28.94 | 202 |
| 2024-01-30 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 7 |
| 2024-01-29 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 5 |
| 2024-01-26 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2024-01-25 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 2 |
| 2024-01-24 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 2 |
| 2024-01-23 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 16 |
| 2024-01-22 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 77 |
| 2024-01-19 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 50 |
| 2024-01-18 | $28.76 | $28.90 | $28.76 | $28.90 | $28.90 | 805 |
| 2024-01-17 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 54 |
| 2024-01-16 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 116 |
| 2024-01-12 | $29.40 | $29.40 | $29.22 | $29.25 | $29.25 | 1,000 |
| 2024-01-11 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 2 |
| 2024-01-10 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 19 |
| 2024-01-09 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 56 |
| 2024-01-08 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 17 |
| 2024-01-05 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 38 |
| 2024-01-04 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 2 |
| 2024-01-03 | $28.79 | $28.85 | $28.79 | $28.85 | $28.85 | 312 |
| 2024-01-02 | $28.61 | $28.98 | $28.61 | $28.88 | $28.88 | 1,514 |
| 2023-12-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 521 |
| 2023-12-28 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 5 |
| 2023-12-27 | $28.83 | $28.86 | $28.83 | $28.86 | $28.86 | 374 |
| 2023-12-26 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 16 |
| 2023-12-22 | $28.59 | $28.59 | $28.50 | $28.50 | $28.50 | 354 |
| 2023-12-21 | $28.60 | $28.68 | $28.54 | $28.68 | $28.68 | 793 |
| 2023-12-20 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 17 |
| 2023-12-19 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 15 |
| 2023-12-18 | $28.43 | $28.43 | $28.41 | $28.41 | $28.41 | 177 |
| 2023-12-15 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 104 |
| 2023-12-14 | $28.61 | $28.61 | $28.60 | $28.60 | $28.55 | 172 |
| 2023-12-13 | $28.49 | $28.49 | $28.49 | $28.49 | $28.43 | 211 |
| 2023-12-12 | $28.06 | $28.19 | $28.06 | $28.19 | $28.14 | 211 |
| 2023-12-11 | $28.10 | $28.10 | $28.10 | $28.10 | $28.05 | 2 |
| 2023-12-08 | $28.06 | $28.08 | $28.06 | $28.08 | $28.03 | 305 |
| 2023-12-07 | $28.03 | $28.03 | $28.03 | $28.03 | $27.97 | 1 |
| 2023-12-06 | $28.21 | $28.21 | $27.95 | $27.95 | $27.90 | 680 |
| 2023-12-05 | $28.02 | $28.02 | $28.02 | $28.02 | $27.97 | 77 |
| 2023-12-04 | $28.17 | $28.17 | $28.17 | $28.17 | $28.11 | 1 |
| 2023-12-01 | $27.97 | $28.16 | $27.97 | $28.16 | $28.16 | 515 |
| 2023-11-30 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 82 |
| 2023-11-29 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 82 |
| 2023-11-28 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 13 |
| 2023-11-27 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 66 |
| 2023-11-24 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1 |
| 2023-11-22 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 6 |
| 2023-11-21 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 3 |
| 2023-11-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 13 |
| 2023-11-17 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 3 |
| 2023-11-16 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 1 |
| 2023-11-15 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 2 |
| 2023-11-14 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2023-11-13 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2023-11-10 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 158 |
| 2023-11-09 | $26.80 | $26.80 | $26.78 | $26.78 | $26.78 | 493 |
| 2023-11-08 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 102 |
| 2023-11-07 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 11 |
| 2023-11-06 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-03 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 76 |
| 2023-11-02 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 28 |
| 2023-11-01 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 112 |
| 2023-10-31 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 61 |
| 2023-10-30 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2023-10-27 | $25.85 | $25.85 | $25.84 | $25.84 | $25.84 | 131 |
| 2023-10-26 | $26.61 | $26.61 | $26.33 | $26.33 | $26.33 | 876 |
| 2023-10-25 | $26.71 | $26.72 | $26.71 | $26.72 | $26.72 | 619 |
| 2023-10-24 | $26.91 | $27.00 | $26.91 | $27.00 | $27.00 | 421 |
| 2023-10-23 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-10-20 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 3 |
| 2023-10-19 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 38 |
| 2023-10-18 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 3 |
| 2023-10-17 | $27.52 | $27.61 | $27.52 | $27.61 | $27.61 | 575 |
| 2023-10-16 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 3 |
| 2023-10-13 | $27.16 | $27.24 | $27.16 | $27.23 | $27.23 | 601 |
| 2023-10-12 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 38 |
| 2023-10-11 | $27.38 | $27.53 | $27.38 | $27.53 | $27.53 | 279 |
| 2023-10-10 | $27.61 | $27.61 | $27.52 | $27.52 | $27.52 | 103 |
| 2023-10-09 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 44 |
| 2023-10-06 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 72 |
| 2023-10-05 | $26.87 | $26.98 | $26.87 | $26.98 | $26.98 | 773 |
| 2023-10-04 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 6 |
| 2023-10-03 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 42 |
| 2023-10-02 | $26.92 | $27.05 | $26.86 | $27.05 | $27.05 | 4,957 |
| 2023-09-29 | $27.27 | $27.27 | $27.12 | $27.12 | $27.12 | 252 |
| 2023-09-28 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 9 |
| 2023-09-27 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 5 |
| 2023-09-26 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 3 |
| 2023-09-25 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 3 |
| 2023-09-22 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 18 |
| 2023-09-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 10 |
| 2023-09-20 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 1 |
| 2023-09-19 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 6 |
| 2023-09-18 | $27.88 | $27.88 | $27.75 | $27.75 | $27.75 | 203 |
| 2023-09-15 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 4 |
| 2023-09-14 | $28.17 | $28.17 | $28.17 | $28.17 | $28.08 | 21 |
| 2023-09-13 | $28.06 | $28.06 | $28.06 | $28.06 | $27.97 | 1 |
| 2023-09-12 | $28.13 | $28.13 | $28.13 | $28.13 | $28.04 | 1 |
| 2023-09-11 | $28.21 | $28.21 | $28.21 | $28.21 | $28.12 | 7 |
| 2023-09-08 | $28.03 | $28.06 | $28.03 | $28.06 | $27.97 | 294 |
| 2023-09-07 | $27.98 | $27.98 | $27.98 | $27.98 | $27.89 | 7 |
| 2023-09-06 | $27.97 | $27.97 | $27.97 | $27.97 | $27.88 | 200 |
| 2023-09-05 | $28.15 | $28.15 | $28.15 | $28.15 | $28.06 | 148 |
| 2023-09-01 | $28.50 | $28.50 | $28.28 | $28.39 | $28.30 | 1,154 |
| 2023-08-31 | $28.31 | $28.31 | $28.31 | $28.31 | $28.22 | 1 |
| 2023-08-30 | $28.54 | $28.54 | $28.51 | $28.51 | $28.42 | 117 |
| 2023-08-29 | $28.54 | $28.54 | $28.54 | $28.54 | $28.44 | 9 |
| 2023-08-28 | $28.24 | $28.24 | $28.24 | $28.24 | $28.15 | 301 |
| 2023-08-25 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 2 |
| 2023-08-24 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 65 |
| 2023-08-23 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2023-08-22 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 13 |
| 2023-08-21 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 13 |
| 2023-08-18 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 50 |
| 2023-08-17 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 50 |
| 2023-08-16 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 53 |
| 2023-08-15 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 2 |
| 2023-08-14 | $28.73 | $28.73 | $28.69 | $28.69 | $28.69 | 116 |
| 2023-08-11 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 1 |
| 2023-08-10 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1 |
| 2023-08-09 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 5 |
| 2023-08-08 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1 |
| 2023-08-07 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 40 |
| 2023-08-04 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 2 |
| 2023-08-03 | $28.17 | $28.25 | $28.17 | $28.22 | $28.22 | 406 |
| 2023-08-02 | $28.40 | $28.45 | $28.29 | $28.30 | $28.30 | 10,468 |
| 2023-08-01 | $28.60 | $28.65 | $28.59 | $28.65 | $28.65 | 760 |
| 2023-07-31 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 367 |
| 2023-07-28 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 134 |
| 2023-07-27 | $28.95 | $28.95 | $28.56 | $28.56 | $28.56 | 1,098 |
| 2023-07-26 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 3 |
| 2023-07-25 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 14 |
| 2023-07-24 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2023-07-21 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 3 |
| 2023-07-20 | $28.78 | $28.78 | $28.71 | $28.71 | $28.71 | 875 |
| 2023-07-19 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 3 |
| 2023-07-18 | $28.31 | $28.35 | $28.31 | $28.35 | $28.35 | 131 |
| 2023-07-17 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 75 |
| 2023-07-14 | $28.15 | $28.19 | $28.15 | $28.19 | $28.19 | 206 |
| 2023-07-13 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 9 |
| 2023-07-12 | $27.95 | $27.95 | $27.85 | $27.85 | $27.85 | 299 |
| 2023-07-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 15 |
| 2023-07-10 | $27.60 | $27.68 | $27.60 | $27.68 | $27.68 | 299 |
| 2023-07-07 | $27.66 | $27.66 | $27.55 | $27.55 | $27.55 | 138 |
| 2023-07-06 | $27.78 | $27.78 | $27.74 | $27.74 | $27.74 | 127 |
| 2023-07-05 | $28.20 | $28.20 | $28.08 | $28.08 | $28.08 | 1,730 |
| 2023-07-03 | $28.33 | $28.33 | $28.13 | $28.17 | $28.17 | 818 |
| 2023-06-30 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 31 |
| 2023-06-29 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 3 |
| 2023-06-28 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 25 |
| 2023-06-27 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 67 |
| 2023-06-26 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 124 |
| 2023-06-23 | $28.33 | $28.33 | $28.21 | $28.21 | $28.21 | 215 |
| 2023-06-22 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 733 |
| 2023-06-21 | $28.34 | $28.36 | $28.25 | $28.29 | $28.29 | 733 |
| 2023-06-20 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 77 |
| 2023-06-16 | $28.65 | $28.65 | $28.25 | $28.48 | $28.48 | 26,370 |
| 2023-06-15 | $28.63 | $28.63 | $28.63 | $28.63 | $28.54 | 44 |
| 2023-06-14 | $28.28 | $28.28 | $28.28 | $28.28 | $28.19 | 94 |
| 2023-06-13 | $28.36 | $28.36 | $28.36 | $28.36 | $28.27 | 206 |
| 2023-06-12 | $28.22 | $28.22 | $28.22 | $28.22 | $28.14 | 113 |
| 2023-06-09 | $28.14 | $28.16 | $28.14 | $28.16 | $28.16 | 265 |
| 2023-06-08 | $28.08 | $28.14 | $28.07 | $28.14 | $28.14 | 1,113 |
| 2023-06-07 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 117 |
| 2023-06-06 | $28.38 | $28.38 | $28.15 | $28.17 | $28.17 | 1,165 |
| 2023-06-05 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 128 |
| 2023-06-02 | $28.14 | $28.18 | $28.14 | $28.18 | $28.18 | 375 |
| 2023-06-01 | $27.66 | $27.76 | $27.66 | $27.76 | $27.76 | 231 |
| 2023-05-31 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 146 |
| 2023-05-30 | $27.68 | $27.68 | $27.48 | $27.48 | $27.48 | 555 |
| 2023-05-26 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 204 |
| 2023-05-25 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 47 |
| 2023-05-24 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 25 |
| 2023-05-23 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 396 |
| 2023-05-22 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 1 |
| 2023-05-19 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 80 |
| 2023-05-18 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 150 |
| 2023-05-17 | $28.44 | $28.46 | $28.44 | $28.46 | $28.46 | 263 |
| 2023-05-16 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 167 |
| 2023-05-15 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 118 |
| 2023-05-12 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 127 |
| 2023-05-11 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 73 |
| 2023-05-10 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 238 |
| 2023-05-09 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 130 |
| 2023-05-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 159 |
| 2023-05-05 | $28.60 | $28.67 | $28.60 | $28.67 | $28.67 | 961 |
| 2023-05-04 | $28.32 | $28.32 | $28.26 | $28.26 | $28.26 | 366 |
| 2023-05-03 | $28.54 | $28.54 | $28.49 | $28.49 | $28.49 | 1,320 |
| 2023-05-02 | $28.30 | $28.43 | $28.30 | $28.43 | $28.43 | 180 |
| 2023-05-01 | $28.64 | $28.64 | $28.55 | $28.57 | $28.57 | 587 |
| 2023-04-28 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 102 |
| 2023-04-27 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 110 |
| 2023-04-26 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 121 |
| 2023-04-25 | $28.56 | $28.56 | $28.34 | $28.34 | $28.34 | 320 |
| 2023-04-24 | $28.44 | $28.47 | $28.44 | $28.47 | $28.47 | 303 |
| 2023-04-21 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 58 |
| 2023-04-20 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 71 |
| 2023-04-19 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 150 |
| 2023-04-18 | $28.17 | $28.17 | $28.16 | $28.16 | $28.16 | 238 |
| 2023-04-17 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 125 |
| 2023-04-14 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 222 |
| 2023-04-13 | $28.39 | $28.39 | $28.34 | $28.34 | $28.34 | 136 |
| 2023-04-12 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 122 |
| 2023-04-11 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 44 |
| 2023-04-10 | $27.79 | $27.80 | $27.79 | $27.80 | $27.80 | 250 |
| 2023-04-06 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 79 |
| 2023-04-05 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 59 |
| 2023-04-04 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 152 |
| 2023-04-03 | $27.20 | $27.38 | $27.20 | $27.38 | $27.38 | 496 |
| 2023-03-31 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 156 |
| 2023-03-30 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 86 |
| 2023-03-29 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 113 |
| 2023-03-28 | $26.43 | $26.44 | $26.43 | $26.44 | $26.44 | 444 |
| 2023-03-27 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 50 |
| 2023-03-24 | $26.32 | $26.37 | $26.32 | $26.32 | $26.32 | 534 |
| 2023-03-23 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 53 |
| 2023-03-22 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 278 |
| 2023-03-21 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 52 |
| 2023-03-20 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 140 |
| 2023-03-17 | $26.02 | $26.02 | $25.85 | $25.86 | $25.86 | 670 |
| 2023-03-16 | $26.20 | $26.20 | $26.20 | $26.20 | $26.08 | 135 |
| 2023-03-15 | $25.82 | $25.82 | $25.82 | $25.82 | $25.70 | 53 |
| 2023-03-14 | $25.98 | $25.98 | $25.98 | $25.98 | $25.86 | 151 |
| 2023-03-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.58 | 44 |
| 2023-03-10 | $25.57 | $25.58 | $25.50 | $25.50 | $25.39 | 1,927 |
| 2023-03-09 | $25.74 | $25.74 | $25.74 | $25.74 | $25.62 | 151 |
| 2023-03-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.83 | 30 |
| 2023-03-07 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 88 |
| 2023-03-06 | $26.45 | $26.45 | $26.44 | $26.44 | $26.32 | 828 |
| 2023-03-03 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 154 |
| 2023-03-02 | $26.19 | $26.21 | $26.19 | $26.21 | $26.21 | 464 |
| 2023-03-01 | $25.93 | $26.08 | $25.93 | $26.08 | $26.08 | 1,258 |
| 2023-02-28 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 309 |
| 2023-02-27 | $26.38 | $26.40 | $26.37 | $26.37 | $26.37 | 825 |
| 2023-02-24 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 168 |
| 2023-02-23 | $26.60 | $26.73 | $26.60 | $26.73 | $26.73 | 575 |
| 2023-02-22 | $26.64 | $26.68 | $26.64 | $26.68 | $26.68 | 501 |
| 2023-02-21 | $26.77 | $26.77 | $26.70 | $26.70 | $26.70 | 562 |
| 2023-02-17 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 90 |
| 2023-02-16 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 160 |
| 2023-02-15 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 144 |
| 2023-02-14 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 144 |
| 2023-02-13 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 265 |
| 2023-02-10 | $26.90 | $26.94 | $26.90 | $26.94 | $26.94 | 324 |
| 2023-02-09 | $26.88 | $26.90 | $26.88 | $26.90 | $26.90 | 1,136 |
| 2023-02-08 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 463 |
| 2023-02-07 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 100 |
| 2023-02-06 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 256 |
| 2023-02-03 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 76 |
| 2023-02-02 | $27.29 | $27.39 | $27.25 | $27.39 | $27.39 | 1,686 |
| 2023-02-01 | $27.19 | $27.46 | $27.13 | $27.38 | $27.38 | 4,560 |
| 2023-01-31 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 492 |
| 2023-01-30 | $26.95 | $26.96 | $26.95 | $26.96 | $26.96 | 296 |
| 2023-01-27 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 27 |
| 2023-01-26 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 69 |
| 2023-01-25 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 119 |
| 2023-01-24 | $27.22 | $27.24 | $27.22 | $27.24 | $27.24 | 321 |
| 2023-01-23 | $27.29 | $27.38 | $27.19 | $27.38 | $27.38 | 903 |
| 2023-01-20 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 52 |
| 2023-01-19 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 125 |
| 2023-01-18 | $27.15 | $27.15 | $27.06 | $27.06 | $27.06 | 207 |
| 2023-01-17 | $27.48 | $27.48 | $27.37 | $27.37 | $27.37 | 234 |
| 2023-01-13 | $27.34 | $27.39 | $27.34 | $27.39 | $27.39 | 543 |
| 2023-01-12 | $27.15 | $27.19 | $26.88 | $27.19 | $27.19 | 1,275 |
| 2023-01-11 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 168 |
| 2023-01-10 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 34 |
| 2023-01-09 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 136 |
| 2023-01-06 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 82 |
| 2023-01-05 | $26.71 | $26.80 | $26.60 | $26.68 | $26.68 | 1,356 |
| 2023-01-04 | $26.91 | $26.91 | $26.84 | $26.85 | $26.85 | 642 |
| 2023-01-03 | $26.61 | $26.76 | $26.60 | $26.76 | $26.76 | 4,228 |
| 2022-12-30 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 80 |
| 2022-12-29 | $26.89 | $26.89 | $26.79 | $26.79 | $26.79 | 190 |
| 2022-12-28 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 38 |
| 2022-12-27 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 7 |
| 2022-12-23 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 37 |
| 2022-12-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 133 |
| 2022-12-21 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 726 |
| 2022-12-20 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 84 |
| 2022-12-19 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 460 |
| 2022-12-16 | $26.61 | $26.61 | $26.58 | $26.60 | $26.60 | 630 |
| 2022-12-15 | $26.96 | $26.96 | $26.94 | $26.94 | $26.88 | 346 |
| 2022-12-14 | $27.63 | $27.63 | $27.63 | $27.63 | $27.56 | 339 |
| 2022-12-13 | $27.40 | $27.49 | $27.40 | $27.49 | $27.43 | 184 |
| 2022-12-12 | $27.33 | $27.33 | $27.33 | $27.33 | $27.26 | 27 |
| 2022-12-09 | $27.11 | $27.11 | $27.11 | $27.11 | $27.05 | 31 |
| 2022-12-08 | $27.32 | $27.32 | $27.32 | $27.32 | $27.26 | 28 |
| 2022-12-07 | $27.17 | $27.17 | $27.17 | $27.17 | $27.11 | 107 |
| 2022-12-06 | $27.03 | $27.03 | $27.03 | $27.03 | $26.97 | 29 |
| 2022-12-05 | $27.30 | $27.30 | $27.30 | $27.30 | $27.23 | 16 |
| 2022-12-02 | $27.49 | $27.60 | $27.49 | $27.60 | $27.54 | 931 |
| 2022-12-01 | $27.54 | $27.54 | $27.48 | $27.53 | $27.53 | 786 |
| 2022-11-30 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 23 |
| 2022-11-29 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 31 |
| 2022-11-28 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 75 |
| 2022-11-25 | $27.00 | $27.00 | $26.96 | $26.96 | $26.96 | 137 |
| 2022-11-23 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 33 |
| 2022-11-22 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 32 |
| 2022-11-21 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 55 |
| 2022-11-18 | $26.52 | $26.58 | $26.52 | $26.58 | $26.58 | 515 |
| 2022-11-17 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 535 |
| 2022-11-16 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 14 |
| 2022-11-15 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 122 |
| 2022-11-14 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 369 |
| 2022-11-11 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 26 |
| 2022-11-10 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 188 |
| 2022-11-09 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 141 |
| 2022-11-08 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 86 |
| 2022-11-07 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 88 |
| 2022-11-04 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 99 |
| 2022-11-03 | $25.07 | $25.07 | $25.00 | $25.00 | $25.00 | 383 |
| 2022-11-02 | $25.44 | $25.44 | $25.18 | $25.18 | $25.18 | 183 |
| 2022-11-01 | $25.52 | $25.55 | $25.52 | $25.54 | $25.54 | 475 |
| 2022-10-31 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 50 |
| 2022-10-28 | $25.61 | $25.62 | $25.61 | $25.62 | $25.62 | 201 |
| 2022-10-27 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 195 |
| 2022-10-26 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 67 |
| 2022-10-25 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 92 |
| 2022-10-24 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 263 |
| 2022-10-21 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 259 |
| 2022-10-20 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 184 |
| 2022-10-19 | $24.73 | $24.73 | $24.39 | $24.39 | $24.39 | 378 |
| 2022-10-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 38 |
| 2022-10-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 199 |
| 2022-10-14 | $24.41 | $24.41 | $24.15 | $24.15 | $24.15 | 198 |
| 2022-10-13 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 1,228 |
| 2022-10-12 | $24.10 | $24.10 | $24.07 | $24.07 | $24.07 | 1,228 |
| 2022-10-11 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 62 |
| 2022-10-10 | $24.02 | $24.06 | $24.02 | $24.06 | $24.06 | 131 |
| 2022-10-07 | $24.32 | $24.35 | $24.12 | $24.12 | $24.12 | 2,838 |
| 2022-10-06 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 110 |
| 2022-10-05 | $24.97 | $24.97 | $24.93 | $24.93 | $24.93 | 268 |
| 2022-10-04 | $24.89 | $24.98 | $24.89 | $24.98 | $24.98 | 104 |
| 2022-10-03 | $24.11 | $24.35 | $24.11 | $24.35 | $24.35 | 663 |
| 2022-09-30 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 182 |
| 2022-09-29 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 23 |
| 2022-09-28 | $24.15 | $24.60 | $24.15 | $24.59 | $24.59 | 2,873 |
| 2022-09-27 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 5,727 |
| 2022-09-26 | $24.03 | $24.13 | $24.00 | $24.12 | $24.12 | 5,727 |
| 2022-09-23 | $24.30 | $24.34 | $24.28 | $24.34 | $24.34 | 3,005 |
| 2022-09-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 201 |
| 2022-09-21 | $25.22 | $25.22 | $24.72 | $24.72 | $24.72 | 133 |
| 2022-09-20 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 100 |
| 2022-09-19 | $25.24 | $25.43 | $25.24 | $25.43 | $25.43 | 1,031 |
| 2022-09-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 1 |
| 2022-09-15 | $25.79 | $25.90 | $25.66 | $25.68 | $25.62 | 2,686 |
| 2022-09-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.72 | 48 |
| 2022-09-13 | $26.00 | $26.00 | $25.81 | $25.81 | $25.81 | 859 |
| 2022-09-12 | $26.66 | $26.72 | $26.66 | $26.72 | $26.72 | 696 |
| 2022-09-09 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 40 |
| 2022-09-08 | $26.04 | $26.06 | $25.97 | $26.06 | $26.06 | 8,514 |
| 2022-09-07 | $25.86 | $25.86 | $25.84 | $25.84 | $25.84 | 1,000 |
| 2022-09-06 | $25.56 | $25.56 | $25.45 | $25.45 | $25.45 | 234 |
| 2022-09-02 | $26.05 | $26.05 | $25.52 | $25.52 | $25.52 | 101 |
| 2022-09-01 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 51 |
| 2022-08-31 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 101 |
| 2022-08-30 | $25.98 | $25.98 | $25.91 | $25.91 | $25.91 | 155 |
| 2022-08-29 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 24 |
| 2022-08-26 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 300 |
| 2022-08-25 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 20 |
| 2022-08-24 | $26.88 | $26.91 | $26.88 | $26.91 | $26.91 | 228 |
| 2022-08-23 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 7 |
| 2022-08-22 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2022-08-19 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 116 |
| 2022-08-18 | $27.54 | $27.54 | $27.43 | $27.43 | $27.43 | 100 |
| 2022-08-17 | $27.60 | $27.60 | $27.58 | $27.58 | $27.58 | 127 |
| 2022-08-16 | $27.64 | $27.68 | $27.64 | $27.68 | $27.68 | 379 |
| 2022-08-15 | $27.71 | $27.76 | $27.71 | $27.72 | $27.72 | 359 |
| 2022-08-12 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 93 |
| 2022-08-11 | $27.43 | $27.43 | $27.29 | $27.29 | $27.29 | 1,302 |
| 2022-08-10 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 15 |
| 2022-08-09 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 24 |
| 2022-08-08 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 11 |
| 2022-08-05 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 14 |
| 2022-08-04 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 39 |
| 2022-08-03 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 36 |
| 2022-08-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 26 |
| 2022-08-01 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2022-07-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 48 |
| 2022-07-28 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 7 |
| 2022-07-27 | $26.85 | $27.16 | $26.85 | $27.16 | $27.16 | 147 |
| 2022-07-26 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 84 |
| 2022-07-25 | $26.77 | $26.85 | $26.77 | $26.85 | $26.85 | 263 |
| 2022-07-22 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 33 |
| 2022-07-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 18 |
| 2022-07-20 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 18 |
| 2022-07-19 | $26.75 | $26.82 | $26.75 | $26.82 | $26.82 | 360 |
| 2022-07-18 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 58 |
| 2022-07-15 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 21 |
| 2022-07-14 | $26.11 | $26.11 | $26.10 | $26.10 | $26.10 | 140 |
| 2022-07-13 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 64 |
| 2022-07-12 | $26.56 | $26.57 | $26.45 | $26.45 | $26.45 | 5,014 |
| 2022-07-11 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 3 |
| 2022-07-08 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 4 |
| 2022-07-07 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 4 |
| 2022-07-06 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 103 |
| 2022-07-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 58 |
| 2022-07-01 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 115 |
| 2022-06-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 152 |
| 2022-06-29 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 118 |
| 2022-06-28 | $26.89 | $26.89 | $26.32 | $26.32 | $26.32 | 352 |
| 2022-06-27 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 113 |
| 2022-06-24 | $26.60 | $26.79 | $26.49 | $26.76 | $26.76 | 13,567 |
| 2022-06-23 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 10 |
| 2022-06-22 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 10 |
| 2022-06-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2022-06-17 | $24.99 | $24.99 | $24.90 | $24.90 | $24.90 | 772 |
| 2022-06-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.77 | 229 |
| 2022-06-15 | $25.33 | $25.36 | $25.33 | $25.36 | $25.26 | 379 |
| 2022-06-14 | $25.06 | $25.06 | $25.06 | $25.06 | $24.96 | 26 |
| 2022-06-13 | $25.34 | $25.34 | $25.34 | $25.34 | $25.24 | 32 |
| 2022-06-10 | $26.15 | $26.15 | $26.15 | $26.15 | $26.05 | 110 |
| 2022-06-09 | $26.62 | $26.62 | $26.62 | $26.62 | $26.52 | 30 |
| 2022-06-08 | $27.21 | $27.21 | $27.21 | $27.21 | $27.10 | 12 |
| 2022-06-07 | $27.41 | $27.41 | $27.41 | $27.41 | $27.30 | 2 |
| 2022-06-06 | $27.13 | $27.13 | $27.13 | $27.13 | $27.03 | 2 |
| 2022-06-03 | $27.18 | $27.18 | $27.18 | $27.18 | $27.07 | 23 |
| 2022-06-02 | $27.48 | $27.48 | $27.48 | $27.48 | $27.37 | 23 |
| 2022-06-01 | $27.17 | $27.17 | $27.17 | $27.17 | $27.06 | 1 |
| 2022-05-31 | $27.46 | $27.46 | $27.45 | $27.45 | $27.34 | 326 |
| 2022-05-27 | $27.52 | $27.52 | $27.52 | $27.52 | $27.41 | 3 |
| 2022-05-26 | $27.10 | $27.10 | $27.10 | $27.10 | $26.99 | 3 |
| 2022-05-25 | $26.85 | $26.85 | $26.85 | $26.85 | $26.74 | 8 |
| 2022-05-24 | $26.83 | $26.83 | $26.83 | $26.83 | $26.73 | 88 |
| 2022-05-23 | $26.86 | $26.91 | $26.86 | $26.91 | $26.80 | 219 |
| 2022-05-20 | $26.29 | $26.57 | $26.28 | $26.57 | $26.47 | 406 |
| 2022-05-19 | $26.28 | $26.32 | $26.28 | $26.32 | $26.22 | 446 |
| 2022-05-18 | $26.37 | $26.37 | $26.37 | $26.37 | $26.27 | 1 |
| 2022-05-17 | $27.21 | $27.21 | $27.21 | $27.21 | $27.10 | 1 |
| 2022-05-16 | $26.78 | $26.78 | $26.78 | $26.78 | $26.68 | 1 |
| 2022-05-13 | $26.69 | $26.69 | $26.69 | $26.69 | $26.59 | 10 |
| 2022-05-12 | $26.15 | $26.15 | $26.15 | $26.15 | $26.05 | 12 |
| 2022-05-11 | $26.02 | $26.02 | $26.02 | $26.02 | $25.92 | 50 |
| 2022-05-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.19 | 84 |
| 2022-05-09 | $26.23 | $26.23 | $26.23 | $26.23 | $26.12 | 19 |
| 2022-05-06 | $27.01 | $27.01 | $27.01 | $27.01 | $26.90 | 1 |
| 2022-05-05 | $27.18 | $27.18 | $27.18 | $27.18 | $27.07 | 5 |
| 2022-05-04 | $27.96 | $27.96 | $27.96 | $27.96 | $27.85 | 1,779 |
| 2022-05-03 | $27.53 | $27.55 | $27.48 | $27.48 | $27.37 | 1,779 |
| 2022-05-02 | $27.48 | $27.48 | $27.44 | $27.44 | $27.33 | 444 |
| 2022-04-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.39 | 4 |
| 2022-04-28 | $27.91 | $27.91 | $27.91 | $27.91 | $27.80 | 12 |
| 2022-04-27 | $27.51 | $27.51 | $27.44 | $27.44 | $27.33 | 213 |
| 2022-04-26 | $27.95 | $27.95 | $27.50 | $27.50 | $27.39 | 3,477 |
| 2022-04-25 | $27.93 | $27.93 | $27.93 | $27.93 | $27.82 | 561 |
| 2022-04-22 | $28.14 | $28.15 | $27.96 | $27.96 | $27.85 | 1,735 |
| 2022-04-21 | $28.76 | $28.76 | $28.76 | $28.76 | $28.65 | 190 |
| 2022-04-20 | $29.09 | $29.09 | $29.09 | $29.09 | $28.98 | 7 |
| 2022-04-19 | $28.85 | $28.87 | $28.84 | $28.85 | $28.73 | 701 |
| 2022-04-18 | $28.53 | $28.53 | $28.53 | $28.53 | $28.41 | 0 |
| 2022-04-14 | $28.96 | $28.97 | $28.81 | $28.81 | $28.69 | 401 |
| 2022-04-13 | $28.88 | $28.88 | $28.88 | $28.88 | $28.77 | 8 |
| 2022-04-12 | $28.63 | $28.63 | $28.63 | $28.63 | $28.51 | 52 |
| 2022-04-11 | $28.86 | $28.86 | $28.86 | $28.86 | $28.74 | 127 |
| 2022-04-08 | $29.27 | $29.27 | $29.19 | $29.19 | $29.07 | 112 |
| 2022-04-07 | $29.15 | $29.15 | $29.15 | $29.15 | $29.03 | 0 |
| 2022-04-06 | $28.79 | $28.79 | $28.79 | $28.79 | $28.67 | 2 |
| 2022-04-05 | $28.64 | $28.64 | $28.64 | $28.64 | $28.53 | 17 |
| 2022-04-04 | $28.70 | $28.70 | $28.70 | $28.70 | $28.59 | 83 |
| 2022-04-01 | $28.67 | $28.67 | $28.67 | $28.67 | $28.56 | 50 |
| 2022-03-31 | $28.46 | $28.46 | $28.46 | $28.46 | $28.35 | 2 |
| 2022-03-30 | $28.78 | $28.78 | $28.78 | $28.78 | $28.67 | 4 |
| 2022-03-29 | $28.65 | $28.77 | $28.65 | $28.77 | $28.65 | 242 |
| 2022-03-28 | $28.34 | $28.34 | $28.34 | $28.34 | $28.22 | 6 |
| 2022-03-25 | $28.22 | $28.22 | $28.22 | $28.22 | $28.11 | 27 |
| 2022-03-24 | $28.17 | $28.17 | $28.17 | $28.17 | $28.06 | 3 |
| 2022-03-23 | $28.12 | $28.12 | $27.96 | $27.96 | $27.85 | 187 |
| 2022-03-22 | $28.19 | $28.21 | $28.19 | $28.21 | $28.10 | 148 |
| 2022-03-21 | $28.10 | $28.10 | $28.10 | $28.10 | $27.99 | 2 |
| 2022-03-18 | $28.21 | $28.25 | $28.21 | $28.25 | $28.13 | 183 |
| 2022-03-17 | $28.09 | $28.15 | $28.09 | $28.15 | $27.92 | 450 |
| 2022-03-16 | $27.42 | $27.71 | $27.42 | $27.71 | $27.49 | 555 |
| 2022-03-15 | $26.88 | $27.26 | $26.88 | $27.26 | $27.03 | 1,302 |
| 2022-03-14 | $26.98 | $26.98 | $26.80 | $26.80 | $26.58 | 527 |
| 2022-03-11 | $26.88 | $26.88 | $26.88 | $26.88 | $26.66 | 2 |
| 2022-03-10 | $27.04 | $27.22 | $27.04 | $27.22 | $27.00 | 814 |
| 2022-03-09 | $27.25 | $27.25 | $27.25 | $27.25 | $27.02 | 140 |
| 2022-03-08 | $26.56 | $26.56 | $26.56 | $26.56 | $26.34 | 24 |
| 2022-03-07 | $26.72 | $26.74 | $26.71 | $26.71 | $26.49 | 621 |
| 2022-03-04 | $27.30 | $27.30 | $27.30 | $27.30 | $27.08 | 146 |
| 2022-03-03 | $27.51 | $27.51 | $27.47 | $27.48 | $27.25 | 201 |
| 2022-03-02 | $27.67 | $27.67 | $27.67 | $27.67 | $27.44 | 2 |
| 2022-03-01 | $27.28 | $27.28 | $27.28 | $27.28 | $27.06 | 2 |
| 2022-02-28 | $27.47 | $27.47 | $27.47 | $27.47 | $27.25 | 57 |
| 2022-02-25 | $27.59 | $27.59 | $27.59 | $27.59 | $27.36 | 36 |
| 2022-02-24 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 13 |
| 2022-02-23 | $26.72 | $26.72 | $26.72 | $26.72 | $26.50 | 25 |
| 2022-02-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.68 | 6 |
| 2022-02-18 | $27.07 | $27.10 | $27.07 | $27.10 | $26.88 | 185 |
| 2022-02-17 | $27.78 | $27.78 | $27.38 | $27.38 | $27.15 | 1,048 |
| 2022-02-16 | $27.89 | $27.89 | $27.89 | $27.89 | $27.66 | 51 |
| 2022-02-15 | $27.74 | $27.76 | $27.72 | $27.76 | $27.53 | 517 |
| 2022-02-14 | $27.22 | $27.22 | $27.20 | $27.20 | $26.97 | 2,180 |
| 2022-02-11 | $27.36 | $27.36 | $27.36 | $27.36 | $27.14 | 98 |
| 2022-02-10 | $27.94 | $28.14 | $27.82 | $27.82 | $27.59 | 902 |
| 2022-02-09 | $28.00 | $28.15 | $28.00 | $28.15 | $27.92 | 500 |
| 2022-02-08 | $27.78 | $27.78 | $27.78 | $27.78 | $27.55 | 20 |
| 2022-02-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.27 | 6 |
| 2022-02-04 | $27.53 | $27.67 | $27.53 | $27.58 | $27.35 | 1,536 |
| 2022-02-03 | $27.93 | $27.93 | $27.71 | $27.71 | $27.48 | 128 |
| 2022-02-02 | $27.88 | $28.06 | $27.88 | $28.06 | $27.83 | 801 |
| 2022-02-01 | $27.71 | $27.75 | $27.69 | $27.75 | $27.52 | 470 |
| 2022-01-31 | $27.39 | $27.63 | $27.39 | $27.63 | $27.40 | 609 |
| 2022-01-28 | $27.23 | $27.23 | $27.23 | $27.23 | $27.00 | 4 |
| 2022-01-27 | $26.91 | $26.91 | $26.86 | $26.86 | $26.64 | 404 |
| 2022-01-26 | $27.08 | $27.08 | $26.80 | $26.80 | $26.58 | 128 |
| 2022-01-25 | $26.98 | $27.00 | $26.98 | $27.00 | $26.77 | 1,535 |
| 2022-01-24 | $26.94 | $27.16 | $26.94 | $27.16 | $26.93 | 161 |
| 2022-01-21 | $27.50 | $27.50 | $27.34 | $27.34 | $27.11 | 903 |
| 2022-01-20 | $28.09 | $28.09 | $27.55 | $27.55 | $27.32 | 1,180 |
| 2022-01-19 | $27.91 | $27.91 | $27.79 | $27.79 | $27.56 | 111 |
| 2022-01-18 | $28.02 | $28.02 | $27.87 | $27.87 | $27.64 | 698 |
| 2022-01-14 | $28.23 | $28.23 | $28.23 | $28.23 | $27.99 | 61 |
| 2022-01-13 | $28.28 | $28.28 | $28.28 | $28.28 | $28.05 | 61 |
| 2022-01-12 | $28.60 | $28.60 | $28.60 | $28.60 | $28.37 | 6 |
| 2022-01-11 | $28.57 | $28.57 | $28.57 | $28.57 | $28.33 | 39 |
| 2022-01-10 | $28.38 | $28.38 | $28.38 | $28.38 | $28.14 | 5 |
| 2022-01-07 | $28.38 | $28.38 | $28.38 | $28.38 | $28.14 | 30 |
| 2022-01-06 | $28.47 | $28.47 | $28.47 | $28.47 | $28.23 | 11 |
| 2022-01-05 | $28.73 | $28.73 | $28.73 | $28.73 | $28.49 | 121 |
| 2022-01-04 | $29.09 | $29.09 | $29.09 | $29.09 | $28.85 | 100 |
| 2022-01-03 | $29.27 | $29.27 | $29.27 | $29.27 | $29.03 | 67 |
| 2021-12-31 | $29.35 | $29.35 | $29.27 | $29.27 | $29.02 | 2,007 |
| 2021-12-30 | $29.31 | $29.31 | $29.31 | $29.31 | $29.07 | 37 |
| 2021-12-29 | $29.34 | $29.34 | $29.34 | $29.34 | $29.10 | 3 |
| 2021-12-28 | $29.28 | $29.28 | $29.23 | $29.23 | $28.99 | 234 |
| 2021-12-27 | $29.23 | $29.23 | $29.23 | $29.23 | $28.99 | 4 |
| 2021-12-23 | $28.91 | $28.96 | $28.91 | $28.92 | $28.68 | 781 |
| 2021-12-22 | $28.78 | $28.78 | $28.78 | $28.78 | $28.54 | 32 |
| 2021-12-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.17 | 59 |
| 2021-12-20 | $27.68 | $28.01 | $27.63 | $28.01 | $27.78 | 17,976 |
| 2021-12-17 | $28.50 | $28.50 | $28.34 | $28.34 | $28.07 | 100 |
| 2021-12-16 | $28.66 | $28.66 | $28.66 | $28.66 | $28.39 | 21 |
| 2021-12-15 | $28.33 | $28.69 | $28.33 | $28.69 | $28.42 | 235 |
| 2021-12-14 | $28.17 | $28.23 | $28.17 | $28.23 | $27.97 | 267 |
| 2021-12-13 | $28.40 | $28.40 | $28.40 | $28.40 | $28.14 | 60 |
| 2021-12-10 | $28.28 | $28.28 | $28.28 | $28.28 | $28.01 | 7 |
| 2021-12-09 | $28.23 | $28.23 | $28.20 | $28.20 | $27.93 | 206 |
| 2021-12-08 | $28.25 | $28.37 | $28.25 | $28.37 | $28.10 | 179 |
| 2021-12-07 | $28.08 | $28.10 | $28.08 | $28.10 | $27.83 | 628 |
| 2021-12-06 | $27.56 | $27.74 | $27.56 | $27.74 | $27.48 | 404 |
| 2021-12-03 | $27.38 | $27.38 | $27.38 | $27.38 | $27.12 | 6 |
| 2021-12-02 | $27.47 | $27.47 | $27.47 | $27.47 | $27.21 | 10 |
| 2021-12-01 | $27.77 | $27.77 | $27.29 | $27.29 | $27.04 | 231 |
| 2021-11-30 | $27.59 | $27.59 | $27.40 | $27.40 | $27.14 | 371 |
| 2021-11-29 | $27.92 | $27.92 | $27.79 | $27.79 | $27.52 | 928 |
| 2021-11-26 | $28.10 | $28.10 | $27.83 | $27.84 | $27.58 | 906 |
| 2021-11-24 | $28.31 | $28.40 | $28.29 | $28.40 | $28.13 | 971 |
| 2021-11-23 | $28.34 | $28.47 | $28.34 | $28.47 | $28.20 | 380 |
| 2021-11-22 | $28.71 | $28.71 | $28.56 | $28.56 | $28.30 | 325 |
| 2021-11-19 | $28.71 | $28.71 | $28.71 | $28.71 | $28.44 | 51 |
| 2021-11-18 | $28.78 | $28.84 | $28.78 | $28.84 | $28.57 | 290 |
| 2021-11-17 | $28.93 | $28.93 | $28.89 | $28.89 | $28.62 | 321 |
| 2021-11-16 | $29.00 | $29.00 | $28.92 | $28.92 | $28.65 | 343 |
| 2021-11-15 | $28.94 | $28.94 | $28.94 | $28.94 | $28.67 | 138 |
| 2021-11-12 | $28.95 | $28.95 | $28.95 | $28.95 | $28.68 | 35 |
| 2021-11-11 | $29.03 | $29.03 | $28.93 | $28.93 | $28.66 | 422 |
| 2021-11-10 | $29.04 | $29.04 | $29.04 | $29.04 | $28.76 | 33 |
| 2021-11-09 | $29.18 | $29.18 | $29.18 | $29.18 | $28.91 | 51 |
| 2021-11-08 | $29.19 | $29.19 | $29.19 | $29.19 | $28.91 | 13 |
| 2021-11-05 | $29.14 | $29.23 | $29.14 | $29.23 | $28.95 | 726 |
| 2021-11-04 | $29.35 | $29.41 | $29.35 | $29.41 | $29.14 | 330 |
| 2021-11-03 | $29.28 | $29.28 | $29.28 | $29.28 | $29.00 | 104 |
| 2021-11-02 | $28.89 | $28.89 | $28.89 | $28.89 | $28.61 | 55 |
| 2021-11-01 | $28.73 | $28.74 | $28.73 | $28.74 | $28.47 | 404 |
| 2021-10-29 | $28.72 | $28.72 | $28.72 | $28.72 | $28.44 | 269 |
| 2021-10-28 | $28.63 | $28.63 | $28.63 | $28.63 | $28.36 | 30 |
| 2021-10-27 | $28.29 | $28.29 | $28.29 | $28.29 | $28.02 | 20 |
| 2021-10-26 | $28.43 | $28.43 | $28.43 | $28.43 | $28.17 | 20 |
| 2021-10-25 | $28.32 | $28.32 | $28.32 | $28.32 | $28.05 | 7 |
| 2021-10-22 | $28.34 | $28.34 | $28.34 | $28.34 | $28.08 | 15 |
| 2021-10-21 | $28.26 | $28.26 | $28.26 | $28.26 | $27.99 | 30 |
| 2021-10-20 | $28.07 | $28.07 | $28.07 | $28.07 | $27.81 | 29 |
| 2021-10-19 | $27.86 | $27.86 | $27.86 | $27.86 | $27.60 | 10 |
| 2021-10-18 | $27.61 | $27.61 | $27.61 | $27.61 | $27.35 | 2 |
| 2021-10-15 | $27.78 | $27.78 | $27.78 | $27.78 | $27.52 | 1 |
| 2021-10-14 | $27.61 | $27.61 | $27.61 | $27.61 | $27.35 | 1 |
| 2021-10-13 | $27.35 | $27.35 | $27.35 | $27.35 | $27.09 | 1 |
| 2021-10-12 | $27.18 | $27.18 | $27.18 | $27.18 | $26.92 | 1 |
| 2021-10-11 | $27.26 | $27.26 | $27.26 | $27.26 | $27.01 | 2 |
| 2021-10-08 | $27.44 | $27.44 | $27.44 | $27.44 | $27.18 | 11 |
| 2021-10-07 | $27.55 | $27.55 | $27.55 | $27.55 | $27.29 | 11 |
| 2021-10-06 | $27.26 | $27.26 | $27.26 | $27.26 | $27.00 | 41 |
| 2021-10-05 | $27.47 | $27.48 | $27.37 | $27.37 | $27.11 | 357 |
| 2021-10-04 | $27.27 | $27.27 | $27.27 | $27.27 | $27.02 | 5 |
| 2021-10-01 | $27.37 | $27.51 | $27.37 | $27.51 | $27.25 | 355 |
| 2021-09-30 | $27.29 | $27.29 | $27.29 | $27.29 | $27.03 | 12 |
| 2021-09-29 | $27.42 | $27.42 | $27.42 | $27.42 | $27.16 | 37 |
| 2021-09-28 | $27.25 | $27.25 | $27.25 | $27.25 | $26.99 | 44 |
| 2021-09-27 | $27.76 | $27.76 | $27.76 | $27.76 | $27.50 | 25 |
| 2021-09-24 | $28.08 | $28.08 | $28.08 | $28.08 | $27.81 | 28 |
| 2021-09-23 | $28.23 | $28.23 | $28.23 | $28.23 | $27.97 | 162 |
| 2021-09-22 | $27.98 | $27.98 | $27.98 | $27.98 | $27.71 | 26 |
| 2021-09-21 | $27.90 | $28.00 | $27.90 | $27.92 | $27.65 | 279 |
| 2021-09-20 | $27.76 | $27.76 | $27.76 | $27.76 | $27.50 | 175 |
| 2021-09-17 | $27.99 | $28.01 | $27.99 | $28.01 | $27.69 | 215 |
| 2021-09-16 | $28.13 | $28.17 | $28.13 | $28.17 | $27.85 | 193 |
| 2021-09-15 | $28.22 | $28.22 | $28.22 | $28.22 | $27.90 | 24 |
| 2021-09-14 | $28.13 | $28.13 | $28.13 | $28.13 | $27.81 | 3 |
| 2021-09-13 | $28.27 | $28.27 | $28.20 | $28.25 | $27.93 | 262 |
| 2021-09-10 | $28.50 | $28.50 | $28.29 | $28.29 | $27.97 | 226 |
| 2021-09-09 | $28.54 | $28.54 | $28.54 | $28.54 | $28.21 | 2 |
| 2021-09-08 | $28.73 | $28.73 | $28.73 | $28.73 | $28.41 | 46 |
| 2021-09-07 | $28.92 | $28.92 | $28.92 | $28.92 | $28.59 | 237 |
| 2021-09-03 | $29.14 | $29.14 | $29.04 | $29.10 | $28.77 | 614 |
| 2021-09-02 | $28.98 | $29.11 | $28.98 | $29.11 | $28.78 | 201 |
| 2021-09-01 | $28.95 | $28.95 | $28.94 | $28.94 | $28.61 | 285 |
| 2021-08-31 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 48 |
| 2021-08-30 | $28.99 | $28.99 | $28.99 | $28.99 | $28.66 | 24 |
| 2021-08-27 | $28.88 | $28.88 | $28.88 | $28.88 | $28.55 | 20 |
| 2021-08-26 | $28.76 | $28.77 | $28.73 | $28.73 | $28.40 | 685 |
| 2021-08-25 | $29.04 | $29.04 | $28.86 | $28.89 | $28.57 | 1,114 |
| 2021-08-24 | $28.97 | $28.97 | $28.92 | $28.92 | $28.60 | 118 |
| 2021-08-23 | $28.98 | $29.02 | $28.93 | $28.93 | $28.61 | 12,831 |
| 2021-08-20 | $29.71 | $29.71 | $28.75 | $28.87 | $28.55 | 4,534 |
| 2021-08-19 | $28.66 | $28.66 | $28.62 | $28.62 | $28.30 | 435 |
| 2021-08-18 | $28.65 | $28.65 | $28.65 | $28.65 | $28.33 | 50 |
| 2021-08-17 | $28.95 | $28.95 | $28.95 | $28.95 | $28.62 | 31 |
| 2021-08-16 | $28.77 | $28.96 | $28.77 | $28.96 | $28.63 | 280 |
| 2021-08-13 | $28.74 | $28.76 | $28.74 | $28.75 | $28.43 | 667 |
| 2021-08-12 | $28.62 | $28.62 | $28.62 | $28.62 | $28.30 | 7 |
| 2021-08-11 | $28.52 | $28.52 | $28.52 | $28.52 | $28.20 | 73 |
| 2021-08-10 | $28.58 | $28.58 | $28.58 | $28.58 | $28.25 | 109 |
| 2021-08-09 | $28.69 | $28.69 | $28.68 | $28.68 | $28.36 | 186 |
| 2021-08-06 | $28.84 | $28.84 | $28.66 | $28.66 | $28.34 | 170 |
| 2021-08-05 | $28.91 | $28.91 | $28.72 | $28.80 | $28.48 | 365 |
| 2021-08-04 | $28.83 | $28.83 | $28.73 | $28.73 | $28.41 | 868 |
| 2021-08-03 | $28.70 | $28.78 | $28.70 | $28.78 | $28.46 | 208 |
| 2021-08-02 | $28.56 | $28.56 | $28.50 | $28.50 | $28.18 | 333 |
| 2021-07-30 | $28.42 | $28.42 | $28.42 | $28.42 | $28.10 | 194 |
| 2021-07-29 | $28.45 | $28.45 | $28.45 | $28.45 | $28.13 | 18 |
| 2021-07-28 | $28.41 | $28.41 | $28.41 | $28.41 | $28.09 | 7 |
| 2021-07-27 | $28.23 | $28.23 | $28.23 | $28.23 | $27.91 | 60 |
| 2021-07-26 | $28.22 | $28.22 | $28.22 | $28.22 | $27.90 | 40 |
| 2021-07-23 | $28.17 | $28.31 | $28.17 | $28.31 | $27.99 | 702 |
| 2021-07-22 | $27.97 | $27.97 | $27.97 | $27.97 | $27.66 | 1 |
| 2021-07-21 | $27.97 | $27.97 | $27.97 | $27.97 | $27.66 | 1 |
| 2021-07-20 | $27.80 | $27.80 | $27.80 | $27.80 | $27.49 | 7 |
| 2021-07-19 | $27.40 | $27.40 | $27.40 | $27.40 | $27.09 | 7 |
| 2021-07-16 | $27.71 | $27.71 | $27.71 | $27.71 | $27.40 | 27 |
| 2021-07-15 | $27.76 | $27.76 | $27.76 | $27.76 | $27.45 | 1 |
| 2021-07-14 | $27.98 | $27.98 | $27.98 | $27.98 | $27.67 | 13 |
| 2021-07-13 | $27.97 | $27.97 | $27.97 | $27.97 | $27.66 | 10 |
| 2021-07-12 | $28.07 | $28.07 | $28.07 | $28.07 | $27.76 | 15 |
| 2021-07-09 | $28.03 | $28.03 | $28.03 | $28.03 | $27.71 | 12 |
| 2021-07-08 | $27.87 | $27.87 | $27.87 | $27.87 | $27.56 | 60 |
| 2021-07-07 | $28.04 | $28.04 | $28.04 | $28.04 | $27.73 | 49 |
| 2021-07-06 | $27.89 | $27.89 | $27.89 | $27.89 | $27.58 | 97 |
| 2021-07-02 | $27.97 | $27.97 | $27.97 | $27.97 | $27.65 | 80 |
| 2021-07-01 | $27.61 | $27.74 | $27.61 | $27.73 | $27.41 | 462 |
| 2021-06-30 | $27.55 | $27.55 | $27.55 | $27.55 | $27.24 | 7 |
| 2021-06-29 | $27.59 | $27.59 | $27.59 | $27.59 | $27.28 | 9 |
| 2021-06-28 | $27.55 | $27.55 | $27.55 | $27.55 | $27.24 | 11 |
| 2021-06-25 | $27.65 | $27.65 | $27.65 | $27.65 | $27.34 | 114 |
| 2021-06-24 | $27.25 | $27.25 | $27.25 | $27.25 | $26.94 | 2 |
| 2021-06-23 | $27.07 | $27.07 | $27.03 | $27.03 | $26.72 | 200 |
| 2021-06-22 | $27.14 | $27.14 | $27.14 | $27.14 | $26.84 | 3 |
| 2021-06-21 | $27.09 | $27.11 | $27.09 | $27.11 | $26.80 | 100 |
| 2021-06-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.48 | 2 |
| 2021-06-17 | $27.21 | $27.21 | $27.21 | $27.21 | $26.79 | 706 |
| 2021-06-16 | $27.18 | $27.22 | $27.17 | $27.17 | $26.75 | 706 |
| 2021-06-15 | $27.33 | $27.33 | $27.33 | $27.33 | $26.91 | 4 |
| 2021-06-14 | $27.36 | $27.36 | $27.36 | $27.36 | $26.94 | 60 |
| 2021-06-11 | $27.29 | $27.29 | $27.29 | $27.29 | $26.87 | 20 |
| 2021-06-10 | $27.37 | $27.37 | $27.37 | $27.37 | $26.95 | 10 |
| 2021-06-09 | $27.11 | $27.13 | $27.11 | $27.13 | $26.71 | 100 |
| 2021-06-08 | $27.29 | $27.29 | $26.98 | $26.98 | $26.57 | 120 |
| 2021-06-07 | $27.04 | $27.04 | $27.04 | $27.04 | $26.63 | 1 |
| 2021-06-04 | $26.91 | $26.91 | $26.91 | $26.91 | $26.50 | 0 |
| 2021-06-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.35 | 40 |
| 2021-06-02 | $26.73 | $26.73 | $26.73 | $26.73 | $26.32 | 40 |
| 2021-06-01 | $26.77 | $26.77 | $26.77 | $26.77 | $26.36 | 19 |
| 2021-05-28 | $27.08 | $27.08 | $26.98 | $26.98 | $26.57 | 5,661 |
| 2021-05-27 | $26.93 | $26.93 | $26.93 | $26.93 | $26.52 | 22 |
| 2021-05-26 | $27.00 | $27.04 | $27.00 | $27.04 | $26.62 | 247 |
| 2021-05-25 | $27.02 | $27.02 | $27.02 | $27.02 | $26.60 | 121 |
| 2021-05-24 | $27.05 | $27.05 | $27.03 | $27.03 | $26.61 | 121 |
| 2021-05-21 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 8 |
| 2021-05-20 | $26.91 | $26.91 | $26.91 | $26.91 | $26.49 | 2,599 |
| 2021-05-19 | $26.38 | $26.60 | $26.38 | $26.60 | $26.18 | 2,599 |
| 2021-05-18 | $26.73 | $26.73 | $26.73 | $26.73 | $26.31 | 30 |
| 2021-05-17 | $26.74 | $26.74 | $26.74 | $26.74 | $26.32 | 85 |
| 2021-05-14 | $26.74 | $26.74 | $26.74 | $26.74 | $26.33 | 14 |
| 2021-05-13 | $26.42 | $26.50 | $26.42 | $26.50 | $26.09 | 204 |
| 2021-05-12 | $26.18 | $26.18 | $26.18 | $26.18 | $25.78 | 76 |
| 2021-05-11 | $26.51 | $26.51 | $26.51 | $26.51 | $26.10 | 56 |
| 2021-05-10 | $26.93 | $26.93 | $26.76 | $26.76 | $26.35 | 439 |
| 2021-05-07 | $26.83 | $26.83 | $26.83 | $26.83 | $26.42 | 145 |
| 2021-05-06 | $26.41 | $26.55 | $26.41 | $26.55 | $26.15 | 134 |
| 2021-05-05 | $26.36 | $26.36 | $26.36 | $26.36 | $25.95 | 6 |
| 2021-05-04 | $26.25 | $26.25 | $26.25 | $26.25 | $25.84 | 11 |
| 2021-05-03 | $26.46 | $26.46 | $26.46 | $26.46 | $26.05 | 10 |
| 2021-04-30 | $26.33 | $26.33 | $26.25 | $26.27 | $25.86 | 1,142 |
| 2021-04-29 | $26.46 | $26.46 | $26.46 | $26.46 | $26.06 | 85 |
| 2021-04-28 | $26.46 | $26.46 | $26.46 | $26.46 | $26.05 | 1 |
| 2021-04-27 | $26.50 | $26.50 | $26.41 | $26.42 | $26.01 | 509 |
| 2021-04-26 | $27.16 | $27.16 | $26.52 | $26.57 | $26.16 | 7,308 |
| 2021-04-23 | $26.62 | $26.62 | $26.62 | $26.62 | $26.20 | 2,090 |
| 2021-04-22 | $26.44 | $26.48 | $26.44 | $26.48 | $26.07 | 2,090 |
| 2021-04-21 | $26.33 | $26.59 | $26.33 | $26.59 | $26.18 | 2,103 |
| 2021-04-20 | $26.28 | $26.28 | $26.28 | $26.28 | $25.88 | 6 |
| 2021-04-19 | $26.34 | $26.34 | $26.34 | $26.34 | $25.93 | 50 |
| 2021-04-16 | $26.33 | $26.33 | $26.33 | $26.33 | $25.92 | 20 |
| 2021-04-15 | $26.14 | $26.16 | $26.14 | $26.16 | $25.76 | 3,044 |
| 2021-04-14 | $25.82 | $25.82 | $25.80 | $25.80 | $25.40 | 3,867 |
| 2021-04-13 | $25.85 | $25.85 | $25.85 | $25.85 | $25.45 | 5 |
| 2021-04-12 | $25.84 | $25.84 | $25.77 | $25.77 | $25.37 | 113 |
| 2021-04-09 | $25.65 | $25.82 | $25.65 | $25.82 | $25.43 | 431 |
| 2021-04-08 | $26.73 | $26.73 | $25.57 | $25.60 | $25.21 | 7,223 |
| 2021-04-07 | $25.45 | $25.46 | $25.45 | $25.46 | $25.07 | 124 |
| 2021-04-06 | $25.57 | $25.57 | $25.46 | $25.46 | $25.07 | 1,005 |
| 2021-04-05 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | 2 |
| 2021-04-01 | $25.30 | $25.31 | $25.26 | $25.26 | $24.87 | 628 |
| 2021-03-31 | $25.21 | $25.21 | $25.21 | $25.21 | $24.82 | 164 |
| 2021-03-30 | $25.15 | $25.15 | $25.15 | $25.15 | $24.77 | 32 |
| 2021-03-29 | $25.21 | $25.33 | $25.21 | $25.27 | $24.88 | 658 |
| 2021-03-26 | $24.99 | $25.19 | $24.99 | $25.19 | $24.80 | 1,598 |
| 2021-03-25 | $24.73 | $24.92 | $24.73 | $24.92 | $24.54 | 159 |
| 2021-03-24 | $24.91 | $24.95 | $24.81 | $24.81 | $24.42 | 493 |
| 2021-03-23 | $25.20 | $25.20 | $24.98 | $24.98 | $24.59 | 100 |
| 2021-03-22 | $25.22 | $25.25 | $25.22 | $25.25 | $24.86 | 303 |
| 2021-03-19 | $25.22 | $25.22 | $25.22 | $25.22 | $24.75 | 217 |
| 2021-03-18 | $25.35 | $25.36 | $25.21 | $25.21 | $24.74 | 4,687 |
| 2021-03-17 | $25.30 | $25.42 | $25.29 | $25.42 | $24.94 | 5,810 |
| 2021-03-16 | $25.50 | $25.50 | $25.49 | $25.49 | $25.01 | 141 |
| 2021-03-15 | $25.23 | $25.35 | $25.20 | $25.35 | $24.87 | 740 |
| 2021-03-12 | $25.16 | $25.27 | $25.16 | $25.27 | $24.79 | 707 |
| 2021-03-11 | $25.29 | $25.29 | $25.29 | $25.29 | $24.82 | 41 |
| 2021-03-10 | $25.15 | $25.21 | $25.14 | $25.14 | $24.67 | 395 |
| 2021-03-09 | $25.18 | $25.18 | $25.00 | $25.00 | $24.53 | 6,793 |
| 2021-03-08 | $24.93 | $24.94 | $24.75 | $24.75 | $24.29 | 1,051 |
| 2021-03-05 | $24.85 | $24.90 | $24.85 | $24.89 | $24.42 | 2,071 |
| 2021-03-04 | $24.77 | $24.77 | $24.45 | $24.45 | $23.99 | 1,870 |
| 2021-03-03 | $25.09 | $25.09 | $24.82 | $24.82 | $24.35 | 3,396 |
| 2021-03-02 | $25.12 | $25.20 | $25.12 | $25.12 | $24.65 | 797 |
| 2021-03-01 | $25.11 | $25.13 | $25.11 | $25.13 | $24.65 | 322 |
| 2021-02-26 | $24.87 | $24.96 | $24.79 | $24.80 | $24.34 | 2,839 |
| 2021-02-25 | $25.00 | $25.07 | $24.86 | $24.95 | $24.48 | 5,722 |
| 2021-02-24 | $25.13 | $25.20 | $25.13 | $25.20 | $24.73 | 602 |
| 2021-02-23 | $25.05 | $25.09 | $24.89 | $25.03 | $24.56 | 1,347 |
| 2021-02-22 | $25.09 | $25.09 | $25.08 | $25.08 | $24.61 | 829 |
| 2021-02-19 | $26.26 | $26.26 | $25.19 | $25.19 | $24.72 | 1,589 |
| 2021-02-18 | $25.33 | $25.38 | $25.33 | $25.38 | $24.90 | 563 |
| 2021-02-17 | $25.47 | $25.49 | $25.39 | $25.49 | $25.01 | 2,962 |
| 2021-02-16 | $25.51 | $25.51 | $25.51 | $25.51 | $25.03 | 567 |
| 2021-02-12 | $25.52 | $25.64 | $25.52 | $25.64 | $25.16 | 1,412 |
| 2021-02-11 | $25.51 | $25.52 | $25.48 | $25.52 | $25.04 | 1,447 |
| 2021-02-10 | $25.44 | $25.45 | $25.40 | $25.40 | $24.93 | 3,700 |
| 2021-02-09 | $25.42 | $25.42 | $25.39 | $25.39 | $24.92 | 581 |
| 2021-02-08 | $25.36 | $25.36 | $25.36 | $25.36 | $24.89 | 448 |
| 2021-02-05 | $25.44 | $25.44 | $25.32 | $25.35 | $24.88 | 1,591 |
| 2021-02-04 | $25.18 | $25.19 | $25.17 | $25.19 | $24.71 | 364 |
| 2021-02-03 | $25.10 | $25.10 | $25.10 | $25.10 | $24.63 | 52 |
| 2021-02-02 | $25.24 | $25.24 | $25.07 | $25.07 | $24.60 | 2,787 |
| 2021-02-01 | $24.98 | $25.03 | $24.98 | $24.98 | $24.51 | 2,087 |
| 2021-01-29 | $24.83 | $24.83 | $24.83 | $24.83 | $24.36 | 202 |
| 2021-01-28 | $25.26 | $25.26 | $25.26 | $25.26 | $24.79 | 31 |
| 2021-01-27 | $25.51 | $25.51 | $25.04 | $25.04 | $24.57 | 1,358 |
| 2021-01-26 | $25.62 | $25.62 | $25.62 | $25.62 | $25.14 | 2 |
| 2021-01-25 | $25.55 | $25.62 | $25.55 | $25.62 | $25.14 | 328 |
| 2021-01-22 | $25.47 | $25.47 | $25.47 | $25.47 | $24.99 | 40 |
| 2021-01-21 | $25.47 | $25.47 | $25.46 | $25.46 | $24.98 | 253 |
| 2021-01-20 | $25.41 | $25.44 | $25.41 | $25.44 | $24.96 | 278 |
| 2021-01-19 | $25.31 | $25.31 | $25.31 | $25.31 | $24.83 | 48 |
| 2021-01-15 | $25.00 | $25.01 | $25.00 | $25.01 | $24.54 | 100 |
| 2021-01-14 | $25.10 | $25.12 | $25.00 | $25.00 | $24.53 | 199,724 |
IQ Healthy Hearts ETF (HART) News Headlines
Recent IQ Healthy Hearts ETF (HART) News
Similar Companies to IQ Healthy Hearts ETF (HART) 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 | -- | -- | -- |