First Trust Innovation Leaders ETF (ILDR) Exchange: NYSE ARCA
Data as of April 25, 2024
$21.25 ($-0.09) -0.43%
First Trust Innovation Leaders ETF - Daily Information
Click for more stock information on First Trust Innovation Leaders ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $21.45 |
| Previous Close | $21.25 |
| High | $21.51 |
| Low | $21.15 |
| Adjusted Open | $21.45 |
| Previous Adjusted Close | $21.25 |
| Adjusted High | $21.51 |
| Adjusted Low | $21.15 |
About First Trust Innovation Leaders ETF (ILDR)
First Trust Innovation Leaders ETF
Invest in First Trust Innovation Leaders ETF (ILDR)
Historical Stock Data for First Trust Innovation Leaders ETF (ILDR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $21.45 | $21.51 | $21.15 | $21.25 | $21.25 | 2,050 |
| 2024-04-23 | $21.02 | $21.38 | $21.02 | $21.34 | $21.34 | 2,272 |
| 2024-04-22 | $20.79 | $20.96 | $20.68 | $20.84 | $20.84 | 3,332 |
| 2024-04-19 | $20.80 | $20.81 | $20.61 | $20.62 | $20.62 | 9,194 |
| 2024-04-18 | $21.28 | $21.28 | $21.14 | $21.15 | $21.15 | 4,839 |
| 2024-04-17 | $21.61 | $21.61 | $21.23 | $21.26 | $21.26 | 3,834 |
| 2024-04-16 | $21.43 | $21.60 | $21.42 | $21.52 | $21.52 | 8,380 |
| 2024-04-15 | $22.08 | $22.08 | $21.47 | $21.49 | $21.49 | 3,905 |
| 2024-04-12 | $22.13 | $22.13 | $21.85 | $21.88 | $21.88 | 2,297 |
| 2024-04-11 | $22.04 | $22.35 | $22.04 | $22.33 | $22.33 | 11,258 |
| 2024-04-10 | $21.94 | $22.08 | $21.94 | $22.05 | $22.05 | 6,031 |
| 2024-04-09 | $22.26 | $22.26 | $22.08 | $22.20 | $22.20 | 1,886 |
| 2024-04-08 | $22.15 | $22.26 | $22.15 | $22.18 | $22.18 | 5,750 |
| 2024-04-05 | $21.93 | $22.25 | $21.93 | $22.20 | $22.20 | 2,638 |
| 2024-04-04 | $22.41 | $22.41 | $21.88 | $21.88 | $21.88 | 2,255 |
| 2024-04-03 | $22.26 | $22.28 | $22.14 | $22.17 | $22.17 | 6,090 |
| 2024-04-02 | $21.90 | $22.11 | $21.90 | $22.11 | $22.11 | 5,432 |
| 2024-04-01 | $22.37 | $22.37 | $22.24 | $22.35 | $22.35 | 6,314 |
| 2024-03-28 | $22.37 | $22.41 | $22.34 | $22.34 | $22.34 | 3,655 |
| 2024-03-27 | $22.28 | $22.38 | $22.28 | $22.38 | $22.38 | 3,765 |
| 2024-03-26 | $22.50 | $22.58 | $22.41 | $22.41 | $22.41 | 6,219 |
| 2024-03-25 | $22.48 | $22.48 | $22.41 | $22.43 | $22.43 | 3,194 |
| 2024-03-22 | $22.38 | $22.55 | $22.37 | $22.47 | $22.47 | 4,956 |
| 2024-03-21 | $22.56 | $22.64 | $22.42 | $22.48 | $22.48 | 12,289 |
| 2024-03-20 | $22.10 | $22.33 | $22.01 | $22.33 | $22.33 | 4,330 |
| 2024-03-19 | $21.82 | $22.01 | $21.82 | $21.99 | $21.99 | 4,454 |
| 2024-03-18 | $21.94 | $22.02 | $21.93 | $21.93 | $21.93 | 2,695 |
| 2024-03-15 | $21.83 | $21.93 | $21.79 | $21.79 | $21.79 | 1,286 |
| 2024-03-14 | $22.06 | $22.14 | $22.01 | $22.04 | $22.04 | 6,814 |
| 2024-03-13 | $22.26 | $22.27 | $22.14 | $22.16 | $22.16 | 33,450 |
| 2024-03-12 | $22.00 | $22.23 | $21.91 | $22.23 | $22.23 | 18,878 |
| 2024-03-11 | $21.88 | $21.88 | $21.86 | $21.86 | $21.86 | 282 |
| 2024-03-08 | $22.51 | $22.51 | $22.05 | $22.05 | $22.05 | 2,330 |
| 2024-03-07 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 257 |
| 2024-03-06 | $22.15 | $22.25 | $22.06 | $22.11 | $22.11 | 3,926 |
| 2024-03-05 | $21.95 | $21.95 | $21.77 | $21.84 | $21.84 | 1,953 |
| 2024-03-04 | $22.26 | $22.31 | $22.18 | $22.21 | $22.21 | 4,135 |
| 2024-03-01 | $22.00 | $22.27 | $22.00 | $22.26 | $22.26 | 4,812 |
| 2024-02-29 | $21.92 | $21.97 | $21.78 | $21.97 | $21.97 | 5,283 |
| 2024-02-28 | $21.75 | $21.78 | $21.74 | $21.74 | $21.74 | 4,770 |
| 2024-02-27 | $21.91 | $21.91 | $21.80 | $21.90 | $21.90 | 2,051 |
| 2024-02-26 | $21.88 | $21.88 | $21.81 | $21.82 | $21.82 | 4,992 |
| 2024-02-23 | $21.81 | $21.89 | $21.81 | $21.81 | $21.81 | 4,653 |
| 2024-02-22 | $21.55 | $21.76 | $21.55 | $21.72 | $21.72 | 1,721 |
| 2024-02-21 | $21.01 | $21.05 | $20.93 | $21.03 | $21.03 | 4,619 |
| 2024-02-20 | $21.48 | $21.48 | $21.07 | $21.22 | $21.22 | 3,413 |
| 2024-02-16 | $21.69 | $21.70 | $21.54 | $21.54 | $21.54 | 3,592 |
| 2024-02-15 | $21.60 | $21.68 | $21.60 | $21.68 | $21.68 | 10,505 |
| 2024-02-14 | $21.47 | $21.66 | $21.46 | $21.66 | $21.66 | 8,330 |
| 2024-02-13 | $21.14 | $21.25 | $20.97 | $21.17 | $21.17 | 6,361 |
| 2024-02-12 | $21.65 | $21.77 | $21.56 | $21.62 | $21.62 | 26,966 |
| 2024-02-09 | $21.60 | $21.72 | $21.59 | $21.65 | $21.65 | 26,489 |
| 2024-02-08 | $21.48 | $21.48 | $21.44 | $21.48 | $21.48 | 6,472 |
| 2024-02-07 | $21.04 | $21.27 | $21.04 | $21.25 | $21.25 | 9,563 |
| 2024-02-06 | $20.88 | $20.94 | $20.85 | $20.94 | $20.94 | 431 |
| 2024-02-05 | $20.86 | $20.87 | $20.78 | $20.85 | $20.85 | 3,204 |
| 2024-02-02 | $20.70 | $20.89 | $20.68 | $20.89 | $20.89 | 2,025 |
| 2024-02-01 | $20.33 | $20.51 | $20.33 | $20.51 | $20.51 | 9,991 |
| 2024-01-31 | $20.49 | $20.49 | $20.21 | $20.21 | $20.21 | 25,105 |
| 2024-01-30 | $20.81 | $20.81 | $20.64 | $20.64 | $20.64 | 3,567 |
| 2024-01-29 | $20.58 | $20.79 | $20.55 | $20.77 | $20.77 | 8,927 |
| 2024-01-26 | $20.51 | $20.51 | $20.35 | $20.35 | $20.35 | 1,784 |
| 2024-01-25 | $20.55 | $20.57 | $20.39 | $20.44 | $20.44 | 170,437 |
| 2024-01-24 | $20.60 | $20.64 | $20.44 | $20.44 | $20.44 | 3,811 |
| 2024-01-23 | $20.32 | $20.40 | $20.30 | $20.40 | $20.40 | 2,597 |
| 2024-01-22 | $20.42 | $20.42 | $20.34 | $20.37 | $20.37 | 2,097 |
| 2024-01-19 | $20.04 | $20.24 | $20.04 | $20.24 | $20.24 | 12,035 |
| 2024-01-18 | $19.89 | $20.03 | $19.84 | $19.98 | $19.98 | 2,332 |
| 2024-01-17 | $19.67 | $19.77 | $19.62 | $19.77 | $19.77 | 4,532 |
| 2024-01-16 | $19.92 | $19.92 | $19.82 | $19.85 | $19.85 | 3,028 |
| 2024-01-12 | $20.02 | $20.11 | $20.01 | $20.03 | $20.03 | 2,472 |
| 2024-01-11 | $19.95 | $19.98 | $19.91 | $19.97 | $19.97 | 1,856 |
| 2024-01-10 | $19.75 | $19.87 | $19.72 | $19.87 | $19.87 | 13,122 |
| 2024-01-09 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 317 |
| 2024-01-08 | $19.45 | $19.67 | $19.40 | $19.60 | $19.60 | 11,140 |
| 2024-01-05 | $19.32 | $19.32 | $19.17 | $19.18 | $19.18 | 15,173 |
| 2024-01-04 | $19.08 | $19.30 | $19.08 | $19.25 | $19.25 | 7,394 |
| 2024-01-03 | $19.27 | $19.31 | $19.19 | $19.19 | $19.19 | 3,215 |
| 2024-01-02 | $19.50 | $19.50 | $19.34 | $19.42 | $19.42 | 2,361 |
| 2023-12-29 | $19.76 | $19.83 | $19.74 | $19.74 | $19.74 | 2,433 |
| 2023-12-28 | $19.99 | $19.99 | $19.86 | $19.89 | $19.89 | 1,546 |
| 2023-12-27 | $19.86 | $19.92 | $19.86 | $19.88 | $19.88 | 2,631 |
| 2023-12-26 | $19.75 | $19.87 | $19.75 | $19.87 | $19.87 | 1,959 |
| 2023-12-22 | $19.78 | $19.78 | $19.63 | $19.70 | $19.70 | 9,345 |
| 2023-12-21 | $19.53 | $19.64 | $19.53 | $19.64 | $19.64 | 872 |
| 2023-12-20 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 65 |
| 2023-12-19 | $19.72 | $19.72 | $19.65 | $19.70 | $19.70 | 2,618 |
| 2023-12-18 | $19.58 | $19.66 | $19.52 | $19.56 | $19.56 | 2,612 |
| 2023-12-15 | $19.45 | $19.58 | $19.43 | $19.49 | $19.49 | 3,664 |
| 2023-12-14 | $19.40 | $19.42 | $19.33 | $19.40 | $19.40 | 1,845 |
| 2023-12-13 | $19.03 | $19.30 | $19.03 | $19.30 | $19.30 | 2,156 |
| 2023-12-12 | $18.90 | $18.97 | $18.88 | $18.97 | $18.97 | 353 |
| 2023-12-11 | $18.91 | $18.91 | $18.87 | $18.87 | $18.87 | 2,106 |
| 2023-12-08 | $18.67 | $18.81 | $18.67 | $18.75 | $18.75 | 4,892 |
| 2023-12-07 | $18.64 | $18.66 | $18.64 | $18.66 | $18.66 | 320 |
| 2023-12-06 | $18.59 | $18.59 | $18.45 | $18.45 | $18.45 | 455 |
| 2023-12-05 | $18.49 | $18.55 | $18.49 | $18.55 | $18.55 | 372 |
| 2023-12-04 | $18.60 | $18.68 | $18.59 | $18.68 | $18.68 | 1,680 |
| 2023-12-01 | $18.75 | $18.75 | $18.73 | $18.75 | $18.75 | 775 |
| 2023-11-30 | $18.55 | $18.66 | $18.53 | $18.66 | $18.66 | 1,753 |
| 2023-11-29 | $18.75 | $18.76 | $18.58 | $18.61 | $18.61 | 7,788 |
| 2023-11-28 | $18.42 | $18.44 | $18.34 | $18.44 | $18.44 | 1,244 |
| 2023-11-27 | $18.31 | $19.25 | $18.31 | $18.35 | $18.35 | 1,249 |
| 2023-11-24 | $18.33 | $18.34 | $18.32 | $18.32 | $18.32 | 7,914 |
| 2023-11-22 | $18.39 | $18.39 | $18.36 | $18.36 | $18.36 | 508 |
| 2023-11-21 | $18.34 | $18.35 | $18.28 | $18.30 | $18.30 | 1,026 |
| 2023-11-20 | $18.31 | $18.44 | $18.27 | $18.37 | $18.37 | 7,381 |
| 2023-11-17 | $18.05 | $18.26 | $18.05 | $18.19 | $18.19 | 6,551 |
| 2023-11-16 | $17.99 | $18.10 | $17.97 | $18.09 | $18.09 | 3,901 |
| 2023-11-15 | $18.20 | $18.20 | $18.09 | $18.12 | $18.12 | 7,298 |
| 2023-11-14 | $18.05 | $18.14 | $18.05 | $18.13 | $18.13 | 2,177 |
| 2023-11-13 | $17.49 | $17.62 | $17.49 | $17.62 | $17.62 | 1,118 |
| 2023-11-10 | $17.53 | $17.57 | $17.53 | $17.56 | $17.56 | 863 |
| 2023-11-09 | $17.45 | $17.45 | $17.28 | $17.28 | $17.28 | 3,430 |
| 2023-11-08 | $17.40 | $17.52 | $17.35 | $17.50 | $17.50 | 12,271 |
| 2023-11-07 | $17.23 | $17.47 | $17.23 | $17.47 | $17.47 | 1,397 |
| 2023-11-06 | $17.12 | $17.18 | $17.12 | $17.18 | $17.18 | 268 |
| 2023-11-03 | $17.23 | $17.30 | $17.23 | $17.25 | $17.25 | 3,625 |
| 2023-11-02 | $16.75 | $16.97 | $16.74 | $16.94 | $16.94 | 19,779 |
| 2023-11-01 | $16.44 | $16.63 | $16.44 | $16.63 | $16.63 | 29,599 |
| 2023-10-31 | $16.33 | $16.43 | $16.30 | $16.42 | $16.42 | 5,120 |
| 2023-10-30 | $16.21 | $16.27 | $16.19 | $16.23 | $16.23 | 1,979 |
| 2023-10-27 | $16.12 | $16.17 | $15.98 | $16.02 | $16.02 | 7,121 |
| 2023-10-26 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 269 |
| 2023-10-25 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 104 |
| 2023-10-24 | $16.93 | $16.97 | $16.88 | $16.93 | $16.93 | 4,746 |
| 2023-10-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 1 |
| 2023-10-20 | $16.68 | $16.84 | $16.68 | $16.72 | $16.72 | 2,738 |
| 2023-10-19 | $17.20 | $17.22 | $16.96 | $16.98 | $16.98 | 2,563 |
| 2023-10-18 | $17.26 | $17.30 | $17.13 | $17.13 | $17.13 | 2,253 |
| 2023-10-17 | $17.50 | $17.50 | $17.47 | $17.47 | $17.47 | 4,242 |
| 2023-10-16 | $17.45 | $17.46 | $17.45 | $17.46 | $17.46 | 330 |
| 2023-10-13 | $17.38 | $17.38 | $17.21 | $17.21 | $17.21 | 249 |
| 2023-10-12 | $17.66 | $17.66 | $17.42 | $17.45 | $17.45 | 1,460 |
| 2023-10-11 | $17.62 | $17.65 | $17.56 | $17.65 | $17.65 | 1,290 |
| 2023-10-10 | $17.64 | $17.65 | $17.58 | $17.58 | $17.58 | 935 |
| 2023-10-09 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 110 |
| 2023-10-06 | $16.97 | $17.41 | $16.97 | $17.41 | $17.41 | 1,965 |
| 2023-10-05 | $16.94 | $17.02 | $16.94 | $17.02 | $17.02 | 497 |
| 2023-10-04 | $16.90 | $16.99 | $16.86 | $16.99 | $16.99 | 660 |
| 2023-10-03 | $17.09 | $17.16 | $16.80 | $16.84 | $16.84 | 2,606 |
| 2023-10-02 | $17.21 | $17.21 | $17.09 | $17.17 | $17.17 | 5,372 |
| 2023-09-29 | $17.34 | $17.34 | $17.14 | $17.19 | $17.19 | 11,857 |
| 2023-09-28 | $17.00 | $17.20 | $16.99 | $17.14 | $17.14 | 5,019 |
| 2023-09-27 | $16.97 | $17.07 | $16.90 | $16.99 | $16.99 | 5,129 |
| 2023-09-26 | $17.04 | $17.10 | $16.86 | $16.87 | $16.87 | 39,649 |
| 2023-09-25 | $17.02 | $17.10 | $17.02 | $17.08 | $17.08 | 18,637 |
| 2023-09-22 | $17.18 | $17.25 | $17.08 | $17.08 | $17.08 | 7,358 |
| 2023-09-21 | $17.16 | $17.16 | $17.07 | $17.08 | $17.08 | 1,554 |
| 2023-09-20 | $17.79 | $17.81 | $17.46 | $17.46 | $17.46 | 2,414 |
| 2023-09-19 | $17.64 | $17.71 | $17.64 | $17.71 | $17.71 | 1,082 |
| 2023-09-18 | $17.83 | $17.83 | $17.76 | $17.76 | $17.76 | 2,881 |
| 2023-09-15 | $17.94 | $17.94 | $17.83 | $17.84 | $17.84 | 1,584 |
| 2023-09-14 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 215 |
| 2023-09-13 | $18.11 | $18.12 | $18.06 | $18.12 | $18.12 | 5,809 |
| 2023-09-12 | $18.22 | $18.22 | $18.11 | $18.11 | $18.11 | 474 |
| 2023-09-11 | $18.27 | $18.37 | $18.23 | $18.31 | $18.31 | 3,089 |
| 2023-09-08 | $18.04 | $18.07 | $18.04 | $18.07 | $18.07 | 644 |
| 2023-09-07 | $18.17 | $18.17 | $18.12 | $18.12 | $18.12 | 630 |
| 2023-09-06 | $18.25 | $18.25 | $18.10 | $18.19 | $18.19 | 10,364 |
| 2023-09-05 | $18.28 | $18.29 | $18.27 | $18.29 | $18.29 | 1,429 |
| 2023-09-01 | $18.37 | $18.37 | $18.27 | $18.31 | $18.31 | 3,527 |
| 2023-08-31 | $18.36 | $18.37 | $18.29 | $18.31 | $18.31 | 3,861 |
| 2023-08-30 | $18.12 | $18.21 | $18.12 | $18.18 | $18.18 | 1,349 |
| 2023-08-29 | $18.02 | $18.08 | $18.02 | $18.05 | $18.05 | 790 |
| 2023-08-28 | $17.72 | $17.75 | $17.68 | $17.73 | $17.73 | 1,252 |
| 2023-08-25 | $17.62 | $17.73 | $17.41 | $17.66 | $17.66 | 43,040 |
| 2023-08-24 | $18.05 | $18.05 | $17.53 | $17.53 | $17.53 | 4,341 |
| 2023-08-23 | $17.64 | $17.94 | $17.64 | $17.88 | $17.88 | 7,608 |
| 2023-08-22 | $17.73 | $17.73 | $17.55 | $17.55 | $17.55 | 50,144 |
| 2023-08-21 | $17.40 | $17.61 | $17.40 | $17.59 | $17.59 | 18,225 |
| 2023-08-18 | $17.12 | $17.36 | $17.12 | $17.34 | $17.34 | 423 |
| 2023-08-17 | $17.45 | $17.45 | $17.33 | $17.33 | $17.33 | 277 |
| 2023-08-16 | $17.71 | $17.71 | $17.59 | $17.59 | $17.59 | 1,916 |
| 2023-08-15 | $17.86 | $17.86 | $17.74 | $17.74 | $17.74 | 4,208 |
| 2023-08-14 | $17.81 | $17.93 | $17.81 | $17.90 | $17.90 | 1,738 |
| 2023-08-11 | $17.65 | $17.78 | $17.65 | $17.72 | $17.72 | 1,957 |
| 2023-08-10 | $17.89 | $17.89 | $17.80 | $17.80 | $17.80 | 1,482 |
| 2023-08-09 | $17.82 | $17.84 | $17.76 | $17.76 | $17.76 | 492 |
| 2023-08-08 | $17.82 | $17.92 | $17.82 | $17.92 | $17.92 | 1,214 |
| 2023-08-07 | $18.05 | $18.25 | $18.05 | $18.21 | $18.21 | 2,888 |
| 2023-08-04 | $18.39 | $18.42 | $18.12 | $18.12 | $18.12 | 3,319 |
| 2023-08-03 | $18.29 | $18.29 | $18.20 | $18.25 | $18.25 | 446,590 |
| 2023-08-02 | $18.28 | $18.29 | $18.24 | $18.29 | $18.29 | 1,355 |
| 2023-08-01 | $18.81 | $18.86 | $18.77 | $18.83 | $18.83 | 102,004 |
| 2023-07-31 | $18.82 | $18.88 | $18.82 | $18.88 | $18.88 | 735 |
| 2023-07-28 | $18.65 | $18.78 | $18.65 | $18.78 | $18.78 | 265 |
| 2023-07-27 | $18.75 | $18.75 | $18.37 | $18.46 | $18.46 | 4,219 |
| 2023-07-26 | $18.47 | $18.55 | $18.45 | $18.55 | $18.55 | 1,375 |
| 2023-07-25 | $18.66 | $18.68 | $18.58 | $18.58 | $18.58 | 2,586 |
| 2023-07-24 | $18.43 | $18.51 | $18.43 | $18.50 | $18.50 | 8,149 |
| 2023-07-21 | $18.56 | $18.56 | $18.48 | $18.48 | $18.48 | 9,718 |
| 2023-07-20 | $18.75 | $18.80 | $18.46 | $18.46 | $18.46 | 8,120 |
| 2023-07-19 | $19.00 | $19.12 | $18.87 | $18.97 | $18.97 | 5,252 |
| 2023-07-18 | $18.83 | $18.99 | $18.83 | $18.99 | $18.99 | 405 |
| 2023-07-17 | $18.69 | $18.86 | $18.69 | $18.86 | $18.86 | 105 |
| 2023-07-14 | $18.84 | $18.84 | $18.60 | $18.67 | $18.67 | 6,909 |
| 2023-07-13 | $18.81 | $18.84 | $18.71 | $18.80 | $18.80 | 3,889 |
| 2023-07-12 | $18.41 | $18.44 | $18.41 | $18.44 | $18.44 | 100 |
| 2023-07-11 | $18.29 | $18.29 | $18.25 | $18.25 | $18.25 | 1,000 |
| 2023-07-10 | $17.98 | $18.12 | $17.98 | $18.07 | $18.07 | 2,983 |
| 2023-07-07 | $18.00 | $18.00 | $17.85 | $17.85 | $17.85 | 360 |
| 2023-07-06 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 4 |
| 2023-07-05 | $18.06 | $18.15 | $18.01 | $18.11 | $18.11 | 1,408 |
| 2023-07-03 | $18.08 | $18.29 | $18.08 | $18.12 | $18.12 | 9,510 |
| 2023-06-30 | $18.13 | $18.21 | $18.13 | $18.18 | $18.18 | 1,524 |
| 2023-06-29 | $18.04 | $18.04 | $17.91 | $17.91 | $17.91 | 366 |
| 2023-06-28 | $17.99 | $17.99 | $17.94 | $17.94 | $17.94 | 205 |
| 2023-06-27 | $17.92 | $17.92 | $17.82 | $17.82 | $17.82 | 392 |
| 2023-06-26 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 97 |
| 2023-06-23 | $17.77 | $17.81 | $17.77 | $17.81 | $17.81 | 251 |
| 2023-06-22 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 9 |
| 2023-06-21 | $17.83 | $17.89 | $17.83 | $17.89 | $17.89 | 193 |
| 2023-06-20 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 100 |
| 2023-06-16 | $18.46 | $18.46 | $18.24 | $18.24 | $18.24 | 1,525 |
| 2023-06-15 | $18.14 | $18.56 | $18.14 | $18.46 | $18.46 | 4,607 |
| 2023-06-14 | $18.26 | $18.26 | $18.18 | $18.18 | $18.18 | 599 |
| 2023-06-13 | $18.22 | $18.23 | $18.19 | $18.19 | $18.19 | 4,085 |
| 2023-06-12 | $17.80 | $17.96 | $17.80 | $17.96 | $17.96 | 380 |
| 2023-06-09 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 9 |
| 2023-06-08 | $17.66 | $17.66 | $17.65 | $17.65 | $17.65 | 2,003 |
| 2023-06-07 | $17.63 | $17.63 | $17.50 | $17.50 | $17.50 | 4,925 |
| 2023-06-06 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 48 |
| 2023-06-05 | $17.67 | $17.71 | $17.67 | $17.71 | $17.71 | 475 |
| 2023-06-02 | $17.51 | $17.70 | $17.51 | $17.66 | $17.66 | 1,430 |
| 2023-06-01 | $17.43 | $17.47 | $17.38 | $17.38 | $17.38 | 1,209 |
| 2023-05-31 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 12 |
| 2023-05-30 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 12 |
| 2023-05-26 | $17.21 | $17.22 | $17.17 | $17.20 | $17.20 | 4,455 |
| 2023-05-25 | $16.83 | $16.84 | $16.75 | $16.78 | $16.78 | 1,374 |
| 2023-05-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 8 |
| 2023-05-23 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 53 |
| 2023-05-22 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-05-19 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 26 |
| 2023-05-18 | $16.63 | $16.81 | $16.60 | $16.80 | $16.80 | 5,104 |
| 2023-05-17 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 101 |
| 2023-05-16 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 12 |
| 2023-05-15 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 125 |
| 2023-05-12 | $16.09 | $16.13 | $16.09 | $16.13 | $16.13 | 125 |
| 2023-05-11 | $16.22 | $16.22 | $16.06 | $16.20 | $16.20 | 6,687 |
| 2023-05-10 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 33 |
| 2023-05-09 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 42 |
| 2023-05-08 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2023-05-05 | $16.00 | $16.05 | $16.00 | $16.05 | $16.05 | 603 |
| 2023-05-04 | $15.75 | $15.80 | $15.75 | $15.77 | $15.77 | 795 |
| 2023-05-03 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 2 |
| 2023-05-02 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 36 |
| 2023-05-01 | $15.92 | $15.94 | $15.92 | $15.93 | $15.93 | 387 |
| 2023-04-28 | $15.89 | $15.91 | $15.89 | $15.90 | $15.90 | 1,481 |
| 2023-04-27 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 75 |
| 2023-04-26 | $15.70 | $15.70 | $15.62 | $15.62 | $15.62 | 547 |
| 2023-04-25 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 17 |
| 2023-04-24 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2023-04-21 | $16.10 | $16.10 | $16.07 | $16.07 | $16.07 | 155 |
| 2023-04-20 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 3 |
| 2023-04-19 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 1 |
| 2023-04-18 | $16.15 | $16.17 | $16.15 | $16.17 | $16.17 | 159 |
| 2023-04-17 | $16.13 | $16.20 | $16.13 | $16.20 | $16.20 | 154 |
| 2023-04-14 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 76 |
| 2023-04-13 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 2 |
| 2023-04-12 | $15.94 | $15.94 | $15.87 | $15.87 | $15.87 | 558 |
| 2023-04-11 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 122 |
| 2023-04-10 | $15.93 | $15.96 | $15.93 | $15.96 | $15.96 | 413 |
| 2023-04-06 | $15.76 | $15.91 | $15.76 | $15.91 | $15.91 | 1,127 |
| 2023-04-05 | $15.86 | $15.86 | $15.77 | $15.82 | $15.82 | 1,017 |
| 2023-04-04 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 82 |
| 2023-04-03 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 82 |
| 2023-03-31 | $15.95 | $16.15 | $15.95 | $16.15 | $16.15 | 212 |
| 2023-03-30 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 95 |
| 2023-03-29 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2023-03-28 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 1,107 |
| 2023-03-27 | $15.59 | $15.59 | $15.51 | $15.51 | $15.51 | 1,107 |
| 2023-03-24 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 282 |
| 2023-03-23 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 282 |
| 2023-03-22 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 100 |
| 2023-03-21 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 201 |
| 2023-03-20 | $15.42 | $15.46 | $15.42 | $15.46 | $15.46 | 201 |
| 2023-03-17 | $15.45 | $15.45 | $15.43 | $15.43 | $15.43 | 201 |
| 2023-03-16 | $15.30 | $15.61 | $15.30 | $15.61 | $15.61 | 1,102 |
| 2023-03-15 | $15.10 | $15.26 | $15.10 | $15.26 | $15.26 | 805 |
| 2023-03-14 | $15.31 | $15.37 | $15.28 | $15.37 | $15.37 | 4,101 |
| 2023-03-13 | $14.83 | $15.05 | $14.83 | $15.05 | $15.05 | 320 |
| 2023-03-10 | $15.06 | $15.06 | $14.88 | $14.88 | $14.88 | 900 |
| 2023-03-09 | $15.67 | $15.67 | $15.26 | $15.26 | $15.26 | 117 |
| 2023-03-08 | $15.55 | $15.59 | $15.55 | $15.58 | $15.58 | 1,700 |
| 2023-03-07 | $15.64 | $15.64 | $15.58 | $15.58 | $15.58 | 977 |
| 2023-03-06 | $15.72 | $15.72 | $15.70 | $15.70 | $15.70 | 1,236 |
| 2023-03-03 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 63 |
| 2023-03-02 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 4 |
| 2023-03-01 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 20 |
| 2023-02-28 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 468 |
| 2023-02-27 | $15.34 | $15.37 | $15.34 | $15.35 | $15.35 | 468 |
| 2023-02-24 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 1 |
| 2023-02-23 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 1 |
| 2023-02-22 | $15.39 | $15.40 | $15.39 | $15.40 | $15.40 | 332 |
| 2023-02-21 | $15.40 | $15.40 | $15.34 | $15.34 | $15.34 | 3,355 |
| 2023-02-17 | $15.74 | $15.74 | $15.72 | $15.72 | $15.72 | 133 |
| 2023-02-16 | $16.00 | $16.00 | $15.88 | $15.88 | $15.88 | 440 |
| 2023-02-15 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1 |
| 2023-02-14 | $15.80 | $15.94 | $15.73 | $15.94 | $15.94 | 510 |
| 2023-02-13 | $15.75 | $15.79 | $15.75 | $15.76 | $15.76 | 812 |
| 2023-02-10 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 61 |
| 2023-02-09 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 94 |
| 2023-02-08 | $16.00 | $16.01 | $15.92 | $15.92 | $15.92 | 762 |
| 2023-02-07 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 69 |
| 2023-02-06 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 15 |
| 2023-02-03 | $16.27 | $16.27 | $16.08 | $16.08 | $16.08 | 597 |
| 2023-02-02 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 95 |
| 2023-02-01 | $15.45 | $15.93 | $15.45 | $15.93 | $15.93 | 4,523 |
| 2023-01-31 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 2,052 |
| 2023-01-30 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 8 |
| 2023-01-27 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 201 |
| 2023-01-26 | $15.33 | $15.40 | $15.33 | $15.40 | $15.40 | 201 |
| 2023-01-25 | $15.11 | $15.18 | $15.11 | $15.18 | $15.18 | 370 |
| 2023-01-24 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 1 |
| 2023-01-23 | $15.04 | $15.26 | $15.04 | $15.26 | $15.26 | 2,395 |
| 2023-01-20 | $14.68 | $14.97 | $14.68 | $14.97 | $14.97 | 623 |
| 2023-01-19 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 49 |
| 2023-01-18 | $15.12 | $15.14 | $14.84 | $14.84 | $14.84 | 448 |
| 2023-01-17 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 2 |
| 2023-01-13 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2023-01-12 | $14.63 | $14.84 | $14.59 | $14.84 | $14.84 | 2,704 |
| 2023-01-11 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 16 |
| 2023-01-10 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 2 |
| 2023-01-09 | $14.39 | $14.39 | $14.23 | $14.23 | $14.23 | 442 |
| 2023-01-06 | $14.11 | $14.12 | $14.11 | $14.12 | $14.12 | 580 |
| 2023-01-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 83 |
| 2023-01-04 | $14.28 | $14.28 | $14.25 | $14.25 | $14.25 | 103 |
| 2023-01-03 | $14.23 | $14.23 | $14.04 | $14.12 | $14.12 | 525 |
| 2022-12-30 | $14.01 | $14.17 | $13.97 | $14.17 | $14.17 | 894 |
| 2022-12-29 | $14.06 | $14.20 | $14.06 | $14.18 | $14.18 | 301 |
| 2022-12-28 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 1 |
| 2022-12-27 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 1 |
| 2022-12-23 | $14.07 | $14.07 | $14.01 | $14.07 | $14.07 | 656 |
| 2022-12-22 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 73 |
| 2022-12-21 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 17 |
| 2022-12-20 | $14.20 | $14.22 | $14.20 | $14.22 | $14.22 | 1,005 |
| 2022-12-19 | $14.19 | $14.21 | $14.19 | $14.21 | $14.21 | 3,244 |
| 2022-12-16 | $14.34 | $14.47 | $14.33 | $14.47 | $14.47 | 6,100 |
| 2022-12-15 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 151 |
| 2022-12-14 | $15.21 | $15.21 | $15.14 | $15.14 | $15.14 | 110 |
| 2022-12-13 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 20 |
| 2022-12-12 | $14.87 | $14.96 | $14.87 | $14.96 | $14.96 | 156 |
| 2022-12-09 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 67 |
| 2022-12-08 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 67 |
| 2022-12-07 | $14.54 | $14.55 | $14.51 | $14.55 | $14.55 | 863 |
| 2022-12-06 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 1 |
| 2022-12-05 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 1 |
| 2022-12-02 | $15.02 | $15.22 | $15.02 | $15.22 | $15.22 | 166 |
| 2022-12-01 | $15.14 | $15.18 | $15.14 | $15.18 | $15.18 | 219 |
| 2022-11-30 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 231 |
| 2022-11-29 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 231 |
| 2022-11-28 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 28 |
| 2022-11-25 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 2 |
| 2022-11-23 | $14.65 | $14.76 | $14.65 | $14.73 | $14.73 | 629 |
| 2022-11-22 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 102 |
| 2022-11-21 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 554 |
| 2022-11-18 | $14.81 | $14.81 | $14.58 | $14.62 | $14.62 | 554 |
| 2022-11-17 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 3 |
| 2022-11-16 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 3 |
| 2022-11-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 3 |
| 2022-11-14 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2022-11-11 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 2 |
| 2022-11-10 | $14.12 | $14.59 | $13.94 | $14.59 | $14.59 | 200 |
| 2022-11-09 | $13.74 | $13.74 | $13.52 | $13.52 | $13.52 | 695 |
| 2022-11-08 | $13.88 | $13.88 | $13.81 | $13.81 | $13.81 | 1,552 |
| 2022-11-07 | $13.78 | $13.78 | $13.73 | $13.73 | $13.73 | 109 |
| 2022-11-04 | $13.71 | $13.73 | $13.49 | $13.71 | $13.71 | 1,743 |
| 2022-11-03 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 295 |
| 2022-11-02 | $14.31 | $14.31 | $13.94 | $13.94 | $13.94 | 240 |
| 2022-11-01 | $14.54 | $14.54 | $14.51 | $14.51 | $14.51 | 2,550 |
| 2022-10-31 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 1 |
| 2022-10-28 | $14.43 | $14.69 | $14.43 | $14.69 | $14.69 | 750 |
| 2022-10-27 | $14.59 | $14.60 | $14.45 | $14.45 | $14.45 | 1,565 |
| 2022-10-26 | $14.65 | $14.65 | $14.57 | $14.57 | $14.57 | 878 |
| 2022-10-25 | $14.77 | $14.77 | $14.74 | $14.74 | $14.74 | 135 |
| 2022-10-24 | $14.29 | $14.37 | $14.29 | $14.37 | $14.37 | 419 |
| 2022-10-21 | $13.94 | $14.29 | $13.94 | $14.29 | $14.29 | 816 |
| 2022-10-20 | $14.05 | $14.19 | $13.99 | $14.00 | $14.00 | 10,665 |
| 2022-10-19 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 2 |
| 2022-10-18 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 27,948 |
| 2022-10-17 | $14.04 | $14.07 | $14.00 | $14.04 | $14.04 | 27,948 |
| 2022-10-14 | $13.72 | $13.72 | $13.57 | $13.57 | $13.57 | 101 |
| 2022-10-13 | $14.00 | $14.05 | $13.96 | $14.04 | $14.04 | 3,016 |
| 2022-10-12 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 128 |
| 2022-10-11 | $13.83 | $13.86 | $13.80 | $13.86 | $13.86 | 760 |
| 2022-10-10 | $14.03 | $14.06 | $14.03 | $14.06 | $14.06 | 816 |
| 2022-10-07 | $14.29 | $14.31 | $14.29 | $14.31 | $14.31 | 249 |
| 2022-10-06 | $14.89 | $14.96 | $14.89 | $14.93 | $14.93 | 337 |
| 2022-10-05 | $14.75 | $14.99 | $14.65 | $14.96 | $14.96 | 2,246 |
| 2022-10-04 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 408 |
| 2022-10-03 | $14.24 | $14.44 | $14.24 | $14.44 | $14.44 | 408 |
| 2022-09-30 | $14.02 | $14.10 | $14.02 | $14.10 | $14.10 | 263 |
| 2022-09-29 | $14.20 | $14.20 | $14.16 | $14.16 | $14.16 | 106 |
| 2022-09-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 18 |
| 2022-09-27 | $14.17 | $14.17 | $14.05 | $14.05 | $14.05 | 122 |
| 2022-09-26 | $13.93 | $13.95 | $13.93 | $13.94 | $13.94 | 518 |
| 2022-09-23 | $13.97 | $14.02 | $13.92 | $14.02 | $14.02 | 672 |
| 2022-09-22 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 6 |
| 2022-09-21 | $15.10 | $15.10 | $14.64 | $14.64 | $14.64 | 211 |
| 2022-09-20 | $14.84 | $14.85 | $14.84 | $14.85 | $14.85 | 100 |
| 2022-09-19 | $14.92 | $15.07 | $14.87 | $15.07 | $15.07 | 22,034 |
| 2022-09-16 | $15.04 | $15.08 | $15.03 | $15.08 | $15.08 | 266 |
| 2022-09-15 | $15.49 | $15.49 | $15.35 | $15.35 | $15.35 | 1,277 |
| 2022-09-14 | $15.48 | $15.51 | $15.46 | $15.51 | $15.51 | 250 |
| 2022-09-13 | $15.42 | $15.42 | $15.36 | $15.36 | $15.36 | 350 |
| 2022-09-12 | $15.98 | $16.12 | $15.98 | $16.12 | $16.12 | 100 |
| 2022-09-09 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 422 |
| 2022-09-08 | $15.55 | $15.59 | $15.49 | $15.59 | $15.59 | 422 |
| 2022-09-07 | $15.32 | $15.32 | $15.28 | $15.28 | $15.28 | 440 |
| 2022-09-06 | $14.78 | $14.81 | $14.78 | $14.81 | $14.81 | 217 |
| 2022-09-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 142 |
| 2022-09-01 | $15.04 | $15.11 | $15.04 | $15.11 | $15.11 | 450 |
| 2022-08-31 | $15.54 | $15.54 | $15.30 | $15.30 | $15.30 | 293 |
| 2022-08-30 | $15.56 | $15.56 | $15.31 | $15.36 | $15.36 | 588 |
| 2022-08-29 | $15.51 | $15.51 | $15.46 | $15.46 | $15.46 | 587 |
| 2022-08-26 | $16.19 | $16.19 | $15.64 | $15.64 | $15.64 | 537 |
| 2022-08-25 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 131 |
| 2022-08-24 | $16.07 | $16.08 | $16.01 | $16.01 | $16.01 | 1,020 |
| 2022-08-23 | $15.88 | $15.88 | $15.81 | $15.85 | $15.85 | 1,195 |
| 2022-08-22 | $15.89 | $15.89 | $15.81 | $15.81 | $15.81 | 919 |
| 2022-08-19 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 105 |
| 2022-08-18 | $16.72 | $16.72 | $16.67 | $16.67 | $16.67 | 369 |
| 2022-08-17 | $16.67 | $16.73 | $16.67 | $16.72 | $16.72 | 676 |
| 2022-08-16 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 9,381 |
| 2022-08-15 | $16.95 | $17.25 | $16.95 | $17.19 | $17.19 | 9,381 |
| 2022-08-12 | $16.83 | $17.05 | $16.83 | $17.05 | $17.05 | 1,432 |
| 2022-08-11 | $16.97 | $16.97 | $16.69 | $16.69 | $16.69 | 427 |
| 2022-08-10 | $16.79 | $16.85 | $16.79 | $16.85 | $16.85 | 184 |
| 2022-08-09 | $16.20 | $16.22 | $16.18 | $16.18 | $16.18 | 303 |
| 2022-08-08 | $16.70 | $16.75 | $16.46 | $16.46 | $16.46 | 22,125 |
| 2022-08-05 | $16.54 | $16.54 | $16.42 | $16.47 | $16.47 | 2,131 |
| 2022-08-04 | $16.20 | $16.39 | $16.20 | $16.39 | $16.39 | 370 |
| 2022-08-03 | $15.81 | $16.25 | $15.81 | $16.25 | $16.25 | 863 |
| 2022-08-02 | $15.39 | $15.73 | $15.38 | $15.62 | $15.62 | 720 |
| 2022-08-01 | $15.56 | $15.65 | $15.48 | $15.48 | $15.48 | 908 |
| 2022-07-29 | $15.32 | $15.44 | $15.32 | $15.44 | $15.44 | 931 |
| 2022-07-28 | $15.06 | $15.22 | $15.06 | $15.22 | $15.22 | 232 |
| 2022-07-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 12 |
| 2022-07-26 | $14.37 | $14.37 | $14.31 | $14.31 | $14.31 | 304 |
| 2022-07-25 | $14.64 | $14.66 | $14.58 | $14.60 | $14.60 | 1,456 |
| 2022-07-22 | $14.93 | $15.00 | $14.67 | $14.67 | $14.67 | 1,208 |
| 2022-07-21 | $14.86 | $15.15 | $14.86 | $15.11 | $15.11 | 1,388 |
| 2022-07-20 | $14.94 | $14.98 | $14.90 | $14.90 | $14.90 | 1,338 |
| 2022-07-19 | $14.31 | $14.55 | $14.31 | $14.54 | $14.54 | 695 |
| 2022-07-18 | $14.54 | $14.54 | $14.07 | $14.07 | $14.07 | 573 |
| 2022-07-15 | $14.06 | $14.19 | $14.06 | $14.19 | $14.19 | 2,357 |
| 2022-07-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 70 |
| 2022-07-13 | $13.85 | $14.19 | $13.80 | $14.13 | $14.13 | 7,045 |
| 2022-07-12 | $14.24 | $14.28 | $14.10 | $14.10 | $14.10 | 750 |
| 2022-07-11 | $14.47 | $14.47 | $14.30 | $14.30 | $14.30 | 1,988 |
| 2022-07-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 338 |
| 2022-07-07 | $14.45 | $14.74 | $14.45 | $14.74 | $14.74 | 338 |
| 2022-07-06 | $14.36 | $14.37 | $14.31 | $14.34 | $14.34 | 3,859 |
| 2022-07-05 | $14.00 | $14.34 | $14.00 | $14.34 | $14.34 | 1,521 |
| 2022-07-01 | $13.95 | $13.99 | $13.95 | $13.99 | $13.99 | 222 |
| 2022-06-30 | $13.80 | $13.81 | $13.78 | $13.78 | $13.78 | 910 |
| 2022-06-29 | $13.98 | $14.02 | $13.98 | $14.02 | $14.02 | 602 |
| 2022-06-28 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 100 |
| 2022-06-27 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 407 |
| 2022-06-24 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 71 |
| 2022-06-23 | $14.10 | $14.30 | $14.10 | $14.30 | $14.30 | 2,248 |
| 2022-06-22 | $13.56 | $14.00 | $13.56 | $13.89 | $13.89 | 3,110 |
| 2022-06-21 | $13.84 | $13.88 | $13.81 | $13.81 | $13.81 | 360 |
| 2022-06-17 | $13.18 | $13.57 | $13.18 | $13.50 | $13.50 | 1,557 |
| 2022-06-16 | $13.17 | $13.17 | $13.11 | $13.11 | $13.11 | 405 |
| 2022-06-15 | $13.62 | $13.80 | $13.60 | $13.80 | $13.80 | 1,591 |
| 2022-06-14 | $13.41 | $13.50 | $13.37 | $13.37 | $13.37 | 2,282 |
| 2022-06-13 | $13.69 | $13.74 | $13.38 | $13.41 | $13.41 | 4,092 |
| 2022-06-10 | $14.65 | $14.65 | $14.28 | $14.28 | $14.28 | 1,766 |
| 2022-06-09 | $15.15 | $15.19 | $14.86 | $14.86 | $14.86 | 3,036 |
| 2022-06-08 | $15.45 | $15.45 | $15.30 | $15.32 | $15.32 | 5,857 |
| 2022-06-07 | $15.06 | $15.45 | $15.06 | $15.39 | $15.39 | 8,771 |
| 2022-06-06 | $15.26 | $15.43 | $15.16 | $15.16 | $15.16 | 36,941 |
| 2022-06-03 | $15.01 | $15.11 | $15.01 | $15.11 | $15.11 | 604 |
| 2022-06-02 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 15 |
| 2022-06-01 | $15.02 | $15.02 | $14.65 | $14.80 | $14.80 | 1,861 |
| 2022-05-31 | $15.01 | $15.01 | $14.92 | $14.92 | $14.92 | 1,375 |
| 2022-05-27 | $14.95 | $15.11 | $14.95 | $15.11 | $15.11 | 475 |
| 2022-05-26 | $14.30 | $14.57 | $14.30 | $14.57 | $14.57 | 763 |
| 2022-05-25 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 192 |
| 2022-05-24 | $14.01 | $14.01 | $13.95 | $13.95 | $13.95 | 511 |
| 2022-05-23 | $14.59 | $14.59 | $14.44 | $14.53 | $14.53 | 10,510 |
| 2022-05-20 | $14.63 | $14.63 | $14.40 | $14.44 | $14.44 | 780 |
| 2022-05-19 | $14.51 | $14.51 | $14.41 | $14.41 | $14.41 | 126 |
| 2022-05-18 | $14.32 | $14.32 | $14.18 | $14.19 | $14.19 | 1,109 |
| 2022-05-17 | $14.74 | $14.86 | $14.68 | $14.83 | $14.83 | 1,746 |
| 2022-05-16 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 54 |
| 2022-05-13 | $13.99 | $14.76 | $13.99 | $14.76 | $14.76 | 3,358 |
| 2022-05-12 | $14.01 | $14.01 | $13.85 | $13.91 | $13.91 | 2,505 |
| 2022-05-11 | $13.89 | $13.89 | $13.74 | $13.74 | $13.74 | 321 |
| 2022-05-10 | $14.09 | $14.53 | $14.01 | $14.34 | $14.34 | 6,385 |
| 2022-05-09 | $14.25 | $14.26 | $14.10 | $14.11 | $14.11 | 2,573 |
| 2022-05-06 | $15.43 | $15.43 | $15.05 | $15.11 | $15.11 | 366 |
| 2022-05-05 | $15.61 | $15.65 | $15.56 | $15.56 | $15.56 | 2,123 |
| 2022-05-04 | $16.09 | $16.53 | $15.83 | $16.53 | $16.53 | 2,512 |
| 2022-05-03 | $16.17 | $16.17 | $16.07 | $16.10 | $16.10 | 952 |
| 2022-05-02 | $15.69 | $16.07 | $15.69 | $16.07 | $16.07 | 171 |
| 2022-04-29 | $16.09 | $16.09 | $15.78 | $15.78 | $15.78 | 240 |
| 2022-04-28 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 56 |
| 2022-04-27 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 190 |
| 2022-04-26 | $16.25 | $16.30 | $16.15 | $16.15 | $16.15 | 2,135 |
| 2022-04-25 | $16.44 | $16.69 | $16.23 | $16.69 | $16.69 | 6,899 |
| 2022-04-22 | $16.94 | $16.94 | $16.50 | $16.50 | $16.50 | 1,207 |
| 2022-04-21 | $17.02 | $17.08 | $16.99 | $16.99 | $16.99 | 909 |
| 2022-04-20 | $17.62 | $17.65 | $17.62 | $17.65 | $17.65 | 623 |
| 2022-04-19 | $17.78 | $18.00 | $17.78 | $17.93 | $17.93 | 1,297 |
| 2022-04-18 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 135 |
| 2022-04-14 | $17.93 | $17.93 | $17.72 | $17.72 | $17.72 | 278 |
| 2022-04-13 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 176 |
| 2022-04-12 | $18.00 | $18.00 | $17.71 | $17.71 | $17.71 | 203 |
| 2022-04-11 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 16 |
| 2022-04-08 | $18.34 | $18.34 | $18.18 | $18.18 | $18.18 | 500 |
| 2022-04-07 | $18.50 | $18.60 | $18.29 | $18.48 | $18.48 | 1,369 |
| 2022-04-06 | $18.53 | $18.53 | $18.49 | $18.49 | $18.49 | 754 |
| 2022-04-05 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 1,232 |
| 2022-04-04 | $19.68 | $19.68 | $19.55 | $19.60 | $19.60 | 1,232 |
| 2022-04-01 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 19 |
| 2022-03-31 | $19.33 | $19.33 | $19.06 | $19.06 | $19.06 | 611 |
| 2022-03-30 | $19.55 | $19.64 | $19.29 | $19.29 | $19.29 | 2,424 |
| 2022-03-29 | $19.73 | $19.73 | $19.70 | $19.70 | $19.70 | 2,538 |
| 2022-03-28 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 21 |
| 2022-03-25 | $18.87 | $18.89 | $18.87 | $18.89 | $18.89 | 360 |
| 2022-03-24 | $19.04 | $19.10 | $19.04 | $19.10 | $19.10 | 840 |
| 2022-03-23 | $18.73 | $18.73 | $18.71 | $18.71 | $18.71 | 1,659 |
| 2022-03-22 | $18.65 | $19.20 | $18.65 | $19.14 | $19.14 | 1,397 |
| 2022-03-21 | $18.44 | $18.70 | $18.44 | $18.63 | $18.63 | 1,095 |
| 2022-03-18 | $18.15 | $18.87 | $18.15 | $18.84 | $18.84 | 8,403 |
| 2022-03-17 | $18.12 | $18.29 | $18.12 | $18.29 | $18.29 | 482 |
| 2022-03-16 | $17.44 | $17.75 | $17.44 | $17.75 | $17.75 | 2,517 |
| 2022-03-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 33 |
| 2022-03-14 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 36 |
| 2022-03-11 | $16.98 | $16.98 | $16.94 | $16.94 | $16.94 | 714 |
| 2022-03-10 | $17.37 | $17.40 | $17.35 | $17.40 | $17.40 | 878 |
| 2022-03-09 | $17.70 | $17.70 | $17.41 | $17.64 | $17.64 | 814 |
| 2022-03-08 | $16.81 | $17.09 | $16.81 | $16.91 | $16.91 | 1,543 |
| 2022-03-07 | $17.57 | $17.57 | $16.83 | $16.83 | $16.83 | 401 |
| 2022-03-04 | $17.88 | $17.88 | $17.57 | $17.57 | $17.57 | 2,150 |
| 2022-03-03 | $18.20 | $18.20 | $18.05 | $18.05 | $18.05 | 600 |
| 2022-03-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 515 |
| 2022-03-01 | $18.55 | $18.55 | $18.31 | $18.31 | $18.31 | 515 |
| 2022-02-28 | $18.13 | $18.55 | $18.13 | $18.55 | $18.55 | 3,032 |
| 2022-02-25 | $17.97 | $18.31 | $17.97 | $18.31 | $18.31 | 952 |
| 2022-02-24 | $16.59 | $18.02 | $16.59 | $18.02 | $18.02 | 2,336 |
| 2022-02-23 | $17.47 | $17.47 | $17.08 | $17.08 | $17.08 | 1,001 |
| 2022-02-22 | $17.85 | $17.87 | $17.58 | $17.58 | $17.58 | 853 |
| 2022-02-18 | $18.17 | $18.17 | $17.83 | $17.83 | $17.83 | 241 |
| 2022-02-17 | $18.49 | $18.49 | $18.23 | $18.32 | $18.32 | 884 |
| 2022-02-16 | $18.83 | $18.97 | $18.83 | $18.97 | $18.97 | 621 |
| 2022-02-15 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 3 |
| 2022-02-14 | $18.53 | $18.74 | $18.52 | $18.52 | $18.52 | 3,002 |
| 2022-02-11 | $19.22 | $19.22 | $18.59 | $18.59 | $18.59 | 1,700 |
| 2022-02-10 | $19.57 | $19.57 | $19.11 | $19.11 | $19.11 | 506 |
| 2022-02-09 | $19.26 | $19.43 | $19.11 | $19.43 | $19.43 | 1,500 |
| 2022-02-08 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 1,363 |
| 2022-02-07 | $18.69 | $18.69 | $18.58 | $18.58 | $18.58 | 1,363 |
| 2022-02-04 | $17.95 | $18.69 | $17.95 | $18.58 | $18.58 | 2,799 |
| 2022-02-03 | $18.34 | $18.35 | $18.05 | $18.05 | $18.05 | 683 |
| 2022-02-02 | $19.27 | $19.27 | $18.88 | $18.88 | $18.88 | 2,737 |
| 2022-02-01 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 29 |
| 2022-01-31 | $18.25 | $18.93 | $18.25 | $18.93 | $18.93 | 3,535 |
| 2022-01-28 | $17.66 | $18.11 | $17.66 | $18.11 | $18.11 | 4,865 |
| 2022-01-27 | $17.58 | $17.63 | $17.57 | $17.63 | $17.63 | 1,580 |
| 2022-01-26 | $18.47 | $18.59 | $17.92 | $17.92 | $17.92 | 3,708 |
| 2022-01-25 | $18.14 | $18.14 | $18.05 | $18.05 | $18.05 | 1,650 |
| 2022-01-24 | $17.63 | $18.64 | $17.63 | $18.64 | $18.64 | 681 |
| 2022-01-21 | $18.84 | $18.84 | $18.42 | $18.42 | $18.42 | 2,094 |
| 2022-01-20 | $19.62 | $19.70 | $18.93 | $18.93 | $18.93 | 13,910 |
| 2022-01-19 | $19.55 | $19.60 | $19.16 | $19.16 | $19.16 | 2,025 |
| 2022-01-18 | $19.45 | $19.52 | $19.34 | $19.34 | $19.34 | 9,294 |
| 2022-01-14 | $19.77 | $20.07 | $19.77 | $20.00 | $20.00 | 4,447 |
| 2022-01-13 | $20.67 | $20.72 | $19.95 | $19.95 | $19.95 | 2,099 |
| 2022-01-12 | $20.89 | $20.89 | $20.53 | $20.53 | $20.53 | 810 |
| 2022-01-11 | $20.33 | $20.73 | $20.33 | $20.67 | $20.67 | 10,032 |
| 2022-01-10 | $19.81 | $20.29 | $19.81 | $20.29 | $20.29 | 4,723 |
| 2022-01-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 80 |
| 2022-01-06 | $20.60 | $20.60 | $20.46 | $20.46 | $20.46 | 1,231 |
| 2022-01-05 | $21.21 | $21.22 | $20.54 | $20.54 | $20.54 | 23,003 |
| 2022-01-04 | $21.73 | $21.73 | $21.05 | $21.41 | $21.41 | 3,028 |
| 2022-01-03 | $21.52 | $21.82 | $21.52 | $21.82 | $21.82 | 286 |
| 2021-12-31 | $21.98 | $21.98 | $21.75 | $21.78 | $21.78 | 5,940 |
| 2021-12-30 | $22.20 | $22.21 | $21.98 | $21.98 | $21.98 | 2,827 |
| 2021-12-29 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 11 |
| 2021-12-28 | $22.07 | $22.07 | $21.95 | $21.95 | $21.95 | 1,471 |
| 2021-12-27 | $22.10 | $22.19 | $22.07 | $22.15 | $22.15 | 3,076 |
| 2021-12-23 | $21.86 | $22.12 | $21.75 | $22.05 | $22.05 | 7,018 |
| 2021-12-22 | $21.74 | $21.86 | $21.71 | $21.86 | $21.82 | 1,615 |
| 2021-12-21 | $21.27 | $21.70 | $21.27 | $21.70 | $21.66 | 760 |
| 2021-12-20 | $21.04 | $21.10 | $21.04 | $21.10 | $21.07 | 3,043 |
| 2021-12-17 | $21.38 | $21.38 | $21.38 | $21.38 | $21.34 | 10 |
| 2021-12-16 | $21.38 | $21.38 | $21.04 | $21.08 | $21.05 | 4,353 |
| 2021-12-15 | $21.22 | $21.61 | $21.19 | $21.61 | $21.58 | 1,081 |
| 2021-12-14 | $21.23 | $21.23 | $20.98 | $21.13 | $21.10 | 1,908 |
| 2021-12-13 | $21.59 | $21.59 | $21.37 | $21.47 | $21.44 | 682 |
| 2021-12-10 | $21.58 | $21.60 | $21.58 | $21.60 | $21.57 | 1,011 |
| 2021-12-09 | $21.69 | $21.69 | $21.69 | $21.69 | $21.65 | 20 |
| 2021-12-08 | $21.93 | $22.20 | $21.93 | $22.15 | $22.12 | 1,464 |
| 2021-12-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.87 | 85 |
| 2021-12-06 | $20.89 | $21.30 | $20.87 | $21.17 | $21.14 | 13,515 |
| 2021-12-03 | $20.91 | $21.04 | $20.86 | $21.04 | $21.01 | 4,255 |
| 2021-12-02 | $21.63 | $21.63 | $21.63 | $21.63 | $21.60 | 174 |
| 2021-12-01 | $22.13 | $22.13 | $21.35 | $21.35 | $21.32 | 174 |
| 2021-11-30 | $21.98 | $21.98 | $21.98 | $21.98 | $21.94 | 11 |
| 2021-11-29 | $22.41 | $22.47 | $22.41 | $22.47 | $22.44 | 300 |
| 2021-11-26 | $22.20 | $22.20 | $22.20 | $22.20 | $22.16 | 9 |
| 2021-11-24 | $22.45 | $22.65 | $22.45 | $22.65 | $22.61 | 2,288 |
| 2021-11-23 | $22.52 | $22.60 | $22.35 | $22.56 | $22.52 | 1,139 |
| 2021-11-22 | $23.01 | $23.01 | $22.79 | $22.79 | $22.76 | 831 |
| 2021-11-19 | $23.39 | $23.39 | $23.28 | $23.28 | $23.25 | 216 |
| 2021-11-18 | $23.37 | $23.37 | $23.33 | $23.33 | $23.29 | 1,587 |
| 2021-11-17 | $23.40 | $23.70 | $23.37 | $23.70 | $23.67 | 1,045 |
| 2021-11-16 | $23.34 | $23.58 | $23.34 | $23.51 | $23.47 | 1,101 |
| 2021-11-15 | $23.44 | $23.44 | $23.30 | $23.30 | $23.26 | 217 |
| 2021-11-12 | $23.49 | $23.51 | $23.49 | $23.51 | $23.48 | 453 |
| 2021-11-11 | $23.37 | $23.37 | $23.19 | $23.19 | $23.15 | 1,750 |
| 2021-11-10 | $23.65 | $23.65 | $23.10 | $23.14 | $23.10 | 1,286 |
| 2021-11-09 | $23.80 | $23.80 | $23.56 | $23.66 | $23.62 | 4,489 |
| 2021-11-08 | $23.79 | $23.79 | $23.66 | $23.66 | $23.62 | 5,350 |
| 2021-11-05 | $23.63 | $23.63 | $23.47 | $23.47 | $23.43 | 635 |
| 2021-11-04 | $23.44 | $23.54 | $23.42 | $23.45 | $23.42 | 1,434 |
| 2021-11-03 | $23.04 | $23.23 | $23.04 | $23.23 | $23.20 | 945 |
| 2021-11-02 | $22.99 | $22.99 | $22.95 | $22.96 | $22.92 | 1,122 |
| 2021-11-01 | $22.88 | $22.88 | $22.87 | $22.88 | $22.85 | 971 |
| 2021-10-29 | $22.62 | $22.79 | $22.62 | $22.75 | $22.71 | 2,013 |
| 2021-10-28 | $22.68 | $22.70 | $22.65 | $22.65 | $22.61 | 1,102 |
| 2021-10-27 | $22.51 | $22.69 | $22.44 | $22.44 | $22.40 | 4,196 |
| 2021-10-26 | $22.83 | $22.83 | $22.58 | $22.58 | $22.55 | 147 |
| 2021-10-25 | $22.71 | $22.77 | $22.68 | $22.68 | $22.64 | 2,183 |
| 2021-10-22 | $22.60 | $22.60 | $22.48 | $22.48 | $22.44 | 1,861 |
| 2021-10-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.66 | 70 |
| 2021-10-20 | $22.73 | $22.73 | $22.52 | $22.52 | $22.48 | 894 |
| 2021-10-19 | $22.68 | $22.68 | $22.63 | $22.63 | $22.60 | 121 |
| 2021-10-18 | $22.40 | $22.45 | $22.36 | $22.40 | $22.37 | 1,190 |
| 2021-10-15 | $22.45 | $22.45 | $22.30 | $22.33 | $22.30 | 4,390 |
| 2021-10-14 | $22.22 | $22.22 | $22.22 | $22.22 | $22.19 | 850 |
| 2021-10-13 | $21.79 | $21.91 | $21.79 | $21.82 | $21.79 | 1,790 |
| 2021-10-12 | $21.59 | $21.59 | $21.59 | $21.59 | $21.56 | 1 |
| 2021-10-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.41 | 347 |
| 2021-10-08 | $21.75 | $21.75 | $21.55 | $21.55 | $21.52 | 347 |
| 2021-10-07 | $21.89 | $21.89 | $21.79 | $21.79 | $21.76 | 4,721 |
| 2021-10-06 | $21.31 | $21.56 | $21.31 | $21.56 | $21.53 | 3,605 |
| 2021-10-05 | $21.44 | $21.46 | $21.44 | $21.46 | $21.43 | 458 |
| 2021-10-04 | $21.22 | $21.52 | $21.21 | $21.21 | $21.18 | 2,530 |
| 2021-10-01 | $21.88 | $21.89 | $21.88 | $21.89 | $21.86 | 356 |
| 2021-09-30 | $21.88 | $21.88 | $21.70 | $21.71 | $21.67 | 1,369 |
| 2021-09-29 | $21.86 | $21.86 | $21.68 | $21.68 | $21.65 | 655 |
| 2021-09-28 | $22.02 | $22.14 | $21.87 | $21.87 | $21.84 | 2,677 |
| 2021-09-27 | $22.75 | $22.77 | $22.59 | $22.59 | $22.56 | 1,524 |
| 2021-09-24 | $22.86 | $22.86 | $22.78 | $22.78 | $22.75 | 1,258 |
| 2021-09-23 | $22.81 | $22.92 | $22.81 | $22.81 | $22.77 | 479 |
| 2021-09-22 | $22.61 | $22.61 | $22.52 | $22.52 | $22.49 | 1,195 |
| 2021-09-21 | $22.37 | $22.37 | $22.32 | $22.34 | $22.31 | 897 |
| 2021-09-20 | $22.42 | $22.42 | $22.25 | $22.25 | $22.22 | 2,905 |
| 2021-09-17 | $22.76 | $22.80 | $22.76 | $22.80 | $22.76 | 230 |
| 2021-09-16 | $22.86 | $22.86 | $22.86 | $22.86 | $22.83 | 1,006 |
| 2021-09-15 | $22.71 | $22.80 | $22.70 | $22.78 | $22.75 | 1,006 |
| 2021-09-14 | $22.57 | $22.57 | $22.57 | $22.57 | $22.54 | 17 |
| 2021-09-13 | $22.48 | $22.64 | $22.48 | $22.61 | $22.57 | 638 |
| 2021-09-10 | $22.98 | $22.98 | $22.67 | $22.67 | $22.63 | 409 |
| 2021-09-09 | $22.97 | $22.97 | $22.92 | $22.92 | $22.88 | 941 |
| 2021-09-08 | $23.03 | $23.03 | $22.95 | $22.95 | $22.92 | 1,355 |
| 2021-09-07 | $23.28 | $23.28 | $23.18 | $23.18 | $23.15 | 724 |
| 2021-09-03 | $23.40 | $23.40 | $23.39 | $23.39 | $23.35 | 209 |
| 2021-09-02 | $23.24 | $23.24 | $23.14 | $23.18 | $23.14 | 385 |
| 2021-09-01 | $23.05 | $23.11 | $23.05 | $23.11 | $23.07 | 249 |
| 2021-08-31 | $22.99 | $23.06 | $22.99 | $22.99 | $22.95 | 8,398 |
| 2021-08-30 | $23.08 | $23.08 | $23.08 | $23.08 | $23.04 | 2 |
| 2021-08-27 | $22.99 | $22.99 | $22.94 | $22.94 | $22.91 | 1,141 |
| 2021-08-26 | $22.67 | $22.67 | $22.58 | $22.58 | $22.55 | 539 |
| 2021-08-25 | $22.68 | $22.76 | $22.68 | $22.72 | $22.69 | 766 |
| 2021-08-24 | $22.57 | $22.57 | $22.57 | $22.57 | $22.54 | 857 |
| 2021-08-23 | $22.07 | $22.41 | $22.07 | $22.37 | $22.34 | 857 |
| 2021-08-20 | $21.69 | $21.98 | $21.69 | $21.94 | $21.91 | 2,090 |
| 2021-08-19 | $21.55 | $21.68 | $21.55 | $21.62 | $21.58 | 3,084 |
| 2021-08-18 | $21.85 | $21.86 | $21.66 | $21.66 | $21.63 | 1,287 |
| 2021-08-17 | $21.81 | $21.81 | $21.77 | $21.77 | $21.74 | 236 |
| 2021-08-16 | $21.91 | $21.91 | $21.91 | $21.91 | $21.87 | 2 |
| 2021-08-13 | $22.13 | $22.13 | $22.04 | $22.04 | $22.00 | 3,674 |
| 2021-08-12 | $22.07 | $22.10 | $22.03 | $22.10 | $22.06 | 2,907 |
| 2021-08-11 | $22.21 | $22.21 | $21.95 | $22.00 | $21.97 | 2,783 |
| 2021-08-10 | $22.12 | $22.12 | $22.12 | $22.12 | $22.08 | 2 |
| 2021-08-09 | $22.45 | $22.45 | $22.39 | $22.39 | $22.35 | 414 |
| 2021-08-06 | $22.57 | $22.57 | $22.36 | $22.42 | $22.38 | 5,206 |
| 2021-08-05 | $22.25 | $22.51 | $22.25 | $22.49 | $22.46 | 931 |
| 2021-08-04 | $22.26 | $22.26 | $22.26 | $22.26 | $22.23 | 281 |
| 2021-08-03 | $22.14 | $22.14 | $22.00 | $22.11 | $22.08 | 1,730 |
| 2021-08-02 | $22.16 | $22.16 | $22.03 | $22.03 | $22.00 | 1,738 |
| 2021-07-30 | $22.15 | $22.15 | $22.07 | $22.07 | $22.03 | 1,129 |
| 2021-07-29 | $22.32 | $22.32 | $22.20 | $22.20 | $22.16 | 1,048 |
| 2021-07-28 | $22.27 | $22.27 | $22.25 | $22.25 | $22.21 | 209 |
| 2021-07-27 | $22.20 | $22.20 | $21.71 | $21.97 | $21.94 | 43,027 |
| 2021-07-26 | $22.38 | $22.38 | $22.22 | $22.24 | $22.21 | 425 |
| 2021-07-23 | $22.43 | $22.43 | $22.41 | $22.41 | $22.38 | 3,410 |
| 2021-07-22 | $22.16 | $22.21 | $22.10 | $22.15 | $22.12 | 4,678 |
| 2021-07-21 | $21.74 | $22.06 | $21.74 | $22.06 | $22.02 | 1,739 |
| 2021-07-20 | $21.37 | $21.83 | $21.37 | $21.77 | $21.74 | 2,005 |
| 2021-07-19 | $21.11 | $21.31 | $21.11 | $21.31 | $21.28 | 2,189 |
| 2021-07-16 | $21.59 | $21.59 | $21.44 | $21.44 | $21.41 | 3,557 |
| 2021-07-15 | $21.65 | $21.65 | $21.55 | $21.55 | $21.52 | 625 |
| 2021-07-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.73 | 19 |
| 2021-07-13 | $22.19 | $22.23 | $22.04 | $22.04 | $22.00 | 917 |
| 2021-07-12 | $22.24 | $22.24 | $22.23 | $22.23 | $22.20 | 368 |
| 2021-07-09 | $22.08 | $22.30 | $22.08 | $22.29 | $22.25 | 786 |
| 2021-07-08 | $21.87 | $22.07 | $21.87 | $22.07 | $22.03 | 2,498 |
| 2021-07-07 | $22.06 | $22.18 | $22.06 | $22.18 | $22.15 | 424 |
| 2021-07-06 | $22.24 | $22.28 | $22.24 | $22.28 | $22.24 | 628 |
| 2021-07-02 | $22.24 | $22.28 | $22.21 | $22.25 | $22.22 | 4,254 |
| 2021-07-01 | $22.13 | $22.15 | $22.06 | $22.15 | $22.12 | 1,951 |
| 2021-06-30 | $22.16 | $22.26 | $22.12 | $22.12 | $22.09 | 1,721 |
| 2021-06-29 | $22.24 | $22.27 | $22.23 | $22.27 | $22.24 | 243 |
| 2021-06-28 | $22.20 | $22.24 | $22.13 | $22.24 | $22.21 | 7,129 |
| 2021-06-25 | $21.90 | $21.91 | $21.87 | $21.91 | $21.88 | 9,737 |
| 2021-06-24 | $21.96 | $21.96 | $21.86 | $21.86 | $21.82 | 6,292 |
| 2021-06-23 | $21.69 | $21.69 | $21.64 | $21.64 | $21.61 | 996 |
| 2021-06-22 | $21.58 | $21.58 | $21.58 | $21.58 | $21.55 | 2 |
| 2021-06-21 | $21.37 | $21.37 | $21.33 | $21.33 | $21.30 | 676 |
| 2021-06-18 | $21.33 | $21.33 | $21.27 | $21.27 | $21.24 | 1,358 |
| 2021-06-17 | $21.06 | $21.36 | $21.06 | $21.35 | $21.32 | 5,393 |
| 2021-06-16 | $21.02 | $21.07 | $21.02 | $21.05 | $21.02 | 637 |
| 2021-06-15 | $21.11 | $21.11 | $21.06 | $21.06 | $21.03 | 648 |
| 2021-06-14 | $21.27 | $21.32 | $21.20 | $21.28 | $21.25 | 2,755 |
| 2021-06-11 | $21.02 | $21.12 | $21.01 | $21.08 | $21.05 | 5,703 |
| 2021-06-10 | $20.90 | $21.04 | $20.89 | $21.03 | $21.00 | 536 |
| 2021-06-09 | $20.79 | $20.82 | $20.71 | $20.71 | $20.68 | 2,481 |
| 2021-06-08 | $20.76 | $20.77 | $20.72 | $20.77 | $20.74 | 541 |
| 2021-06-07 | $20.58 | $20.70 | $20.58 | $20.70 | $20.67 | 2,272 |
| 2021-06-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.47 | 5 |
| 2021-06-03 | $20.31 | $20.31 | $20.23 | $20.23 | $20.20 | 52,973 |
| 2021-06-02 | $20.43 | $20.45 | $20.37 | $20.42 | $20.38 | 1,599 |
| 2021-06-01 | $20.46 | $20.50 | $20.34 | $20.40 | $20.37 | 8,472 |
| 2021-05-28 | $20.60 | $20.60 | $20.42 | $20.42 | $20.39 | 1,786 |
| 2021-05-27 | $20.19 | $20.45 | $20.19 | $20.39 | $20.36 | 3,364 |
| 2021-05-26 | $20.28 | $20.36 | $20.25 | $20.33 | $20.30 | 10,133 |
First Trust Innovation Leaders ETF (ILDR) News Headlines
Recent First Trust Innovation Leaders ETF (ILDR) News
Similar Companies to First Trust Innovation Leaders ETF (ILDR) 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 | -- | -- | -- |