IQ U.S. Large Cap R&D Leaders ETF (LRND) Exchange: NYSE ARCA
Data as of April 26, 2024
$30.29 ($0.47) 1.57%
IQ U.S. Large Cap R&D Leaders ETF - Daily Information
Click for more stock information on IQ U.S. Large Cap R&D Leaders ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $30.28 |
| Previous Close | $30.29 |
| High | $30.31 |
| Low | $30.27 |
| Adjusted Open | $30.28 |
| Previous Adjusted Close | $30.29 |
| Adjusted High | $30.31 |
| Adjusted Low | $30.27 |
Invest in IQ U.S. Large Cap R&D Leaders ETF (LRND)
Historical Stock Data for IQ U.S. Large Cap R&D Leaders ETF (LRND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $30.28 | $30.31 | $30.27 | $30.29 | $30.29 | 4,432 |
| 2024-04-25 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 13 |
| 2024-04-24 | $30.20 | $30.23 | $30.20 | $30.23 | $30.23 | 312 |
| 2024-04-23 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 80 |
| 2024-04-22 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 33 |
| 2024-04-19 | $29.79 | $29.79 | $29.46 | $29.54 | $29.54 | 1,560 |
| 2024-04-18 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 328 |
| 2024-04-17 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 88 |
| 2024-04-16 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 100 |
| 2024-04-15 | $31.33 | $31.33 | $30.38 | $30.38 | $30.38 | 305 |
| 2024-04-12 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 447 |
| 2024-04-11 | $31.09 | $31.33 | $31.09 | $31.33 | $31.33 | 200 |
| 2024-04-10 | $30.96 | $31.03 | $30.93 | $31.03 | $31.03 | 482 |
| 2024-04-09 | $31.23 | $31.27 | $31.23 | $31.27 | $31.27 | 108 |
| 2024-04-08 | $31.17 | $31.17 | $31.14 | $31.14 | $31.14 | 157 |
| 2024-04-05 | $31.00 | $31.16 | $31.00 | $31.14 | $31.14 | 1,309 |
| 2024-04-04 | $31.54 | $31.54 | $30.82 | $30.82 | $30.82 | 5,032 |
| 2024-04-03 | $31.26 | $31.27 | $31.24 | $31.27 | $31.27 | 936 |
| 2024-04-02 | $31.23 | $31.28 | $31.23 | $31.28 | $31.28 | 384 |
| 2024-04-01 | $31.08 | $31.45 | $31.08 | $31.45 | $31.45 | 229 |
| 2024-03-28 | $31.50 | $31.50 | $31.45 | $31.45 | $31.45 | 233 |
| 2024-03-27 | $31.53 | $31.53 | $31.53 | $31.53 | $31.45 | 49 |
| 2024-03-26 | $31.39 | $31.41 | $31.21 | $31.21 | $31.12 | 1,648 |
| 2024-03-25 | $31.30 | $31.30 | $31.29 | $31.29 | $31.21 | 832 |
| 2024-03-22 | $31.35 | $31.42 | $31.35 | $31.42 | $31.34 | 205 |
| 2024-03-21 | $31.44 | $31.44 | $31.28 | $31.28 | $31.20 | 213 |
| 2024-03-20 | $31.21 | $31.21 | $31.21 | $31.21 | $31.13 | 89 |
| 2024-03-19 | $30.78 | $30.86 | $30.78 | $30.86 | $30.78 | 4,335 |
| 2024-03-18 | $30.90 | $30.90 | $30.80 | $30.80 | $30.72 | 107 |
| 2024-03-15 | $30.52 | $30.52 | $30.52 | $30.52 | $30.44 | 24 |
| 2024-03-14 | $30.79 | $30.79 | $30.79 | $30.79 | $30.71 | 105 |
| 2024-03-13 | $31.00 | $31.00 | $30.88 | $30.88 | $30.79 | 2,421 |
| 2024-03-12 | $31.03 | $31.03 | $31.03 | $31.03 | $30.95 | 71 |
| 2024-03-11 | $30.59 | $30.62 | $30.59 | $30.62 | $30.54 | 223 |
| 2024-03-08 | $31.00 | $31.15 | $30.72 | $30.72 | $30.64 | 1,680 |
| 2024-03-07 | $30.96 | $30.96 | $30.95 | $30.95 | $30.86 | 1,146 |
| 2024-03-06 | $30.61 | $30.69 | $30.54 | $30.55 | $30.47 | 1,735 |
| 2024-03-05 | $30.35 | $30.35 | $30.35 | $30.35 | $30.27 | 9 |
| 2024-03-04 | $30.81 | $30.90 | $30.79 | $30.79 | $30.71 | 1,455 |
| 2024-03-01 | $30.67 | $30.89 | $30.67 | $30.89 | $30.89 | 427 |
| 2024-02-29 | $30.46 | $30.53 | $30.43 | $30.53 | $30.53 | 3,363 |
| 2024-02-28 | $30.34 | $30.35 | $30.30 | $30.30 | $30.30 | 1,433 |
| 2024-02-27 | $30.38 | $30.43 | $30.38 | $30.43 | $30.43 | 540 |
| 2024-02-26 | $30.83 | $30.83 | $30.37 | $30.37 | $30.37 | 431 |
| 2024-02-23 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 24 |
| 2024-02-22 | $30.31 | $30.51 | $30.31 | $30.49 | $30.49 | 682 |
| 2024-02-21 | $29.75 | $29.82 | $29.66 | $29.82 | $29.82 | 2,331 |
| 2024-02-20 | $29.99 | $29.99 | $29.84 | $29.84 | $29.84 | 247 |
| 2024-02-16 | $30.24 | $30.24 | $30.05 | $30.05 | $30.05 | 331 |
| 2024-02-15 | $30.34 | $30.34 | $30.26 | $30.30 | $30.30 | 1,129 |
| 2024-02-14 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 170 |
| 2024-02-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 39 |
| 2024-02-12 | $30.35 | $30.35 | $30.34 | $30.34 | $30.34 | 330 |
| 2024-02-09 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 683 |
| 2024-02-08 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 62 |
| 2024-02-07 | $30.16 | $30.23 | $30.15 | $30.19 | $30.19 | 580 |
| 2024-02-06 | $29.93 | $29.93 | $29.92 | $29.92 | $29.92 | 314 |
| 2024-02-05 | $29.83 | $29.87 | $29.83 | $29.87 | $29.87 | 1,704 |
| 2024-02-02 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 2 |
| 2024-02-01 | $29.18 | $29.35 | $29.18 | $29.35 | $29.35 | 191 |
| 2024-01-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2 |
| 2024-01-30 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 637 |
| 2024-01-29 | $29.58 | $29.69 | $29.58 | $29.69 | $29.69 | 637 |
| 2024-01-26 | $29.41 | $29.43 | $29.41 | $29.42 | $29.42 | 368 |
| 2024-01-25 | $29.51 | $29.67 | $29.49 | $29.57 | $29.57 | 2,441 |
| 2024-01-24 | $29.54 | $29.54 | $29.37 | $29.37 | $29.37 | 462 |
| 2024-01-23 | $29.21 | $29.32 | $29.21 | $29.32 | $29.32 | 204 |
| 2024-01-22 | $29.30 | $29.30 | $29.19 | $29.19 | $29.19 | 12,303 |
| 2024-01-19 | $28.91 | $29.16 | $28.91 | $29.16 | $29.16 | 1,103 |
| 2024-01-18 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 12 |
| 2024-01-17 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 98 |
| 2024-01-16 | $28.40 | $28.54 | $28.40 | $28.54 | $28.54 | 9,905 |
| 2024-01-12 | $28.95 | $28.95 | $28.61 | $28.66 | $28.66 | 2,878 |
| 2024-01-11 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 5 |
| 2024-01-10 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 29 |
| 2024-01-09 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 7 |
| 2024-01-08 | $28.30 | $28.39 | $28.30 | $28.39 | $28.39 | 426 |
| 2024-01-05 | $27.82 | $27.91 | $27.82 | $27.91 | $27.91 | 979 |
| 2024-01-04 | $28.00 | $28.00 | $27.83 | $27.83 | $27.83 | 258 |
| 2024-01-03 | $28.02 | $28.02 | $27.94 | $27.94 | $27.94 | 155 |
| 2024-01-02 | $28.45 | $28.45 | $28.04 | $28.16 | $28.16 | 472 |
| 2023-12-29 | $28.38 | $28.38 | $28.34 | $28.34 | $28.34 | 168 |
| 2023-12-28 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 2 |
| 2023-12-27 | $28.45 | $28.45 | $28.40 | $28.45 | $28.45 | 762 |
| 2023-12-26 | $28.39 | $28.41 | $28.39 | $28.41 | $28.41 | 566 |
| 2023-12-22 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 98 |
| 2023-12-21 | $28.21 | $28.21 | $28.16 | $28.16 | $28.16 | 269 |
| 2023-12-20 | $28.20 | $28.20 | $27.84 | $27.84 | $27.84 | 962 |
| 2023-12-19 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 16 |
| 2023-12-18 | $27.99 | $27.99 | $27.95 | $27.95 | $27.95 | 207 |
| 2023-12-15 | $27.88 | $27.88 | $27.80 | $27.83 | $27.83 | 549 |
| 2023-12-14 | $27.71 | $27.76 | $27.71 | $27.76 | $27.65 | 241 |
| 2023-12-13 | $27.64 | $27.67 | $27.64 | $27.67 | $27.56 | 2,305 |
| 2023-12-12 | $27.40 | $27.44 | $27.40 | $27.44 | $27.33 | 2,450 |
| 2023-12-11 | $27.28 | $27.28 | $27.27 | $27.28 | $27.17 | 1,039 |
| 2023-12-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.04 | 1,178 |
| 2023-12-07 | $27.02 | $27.02 | $27.01 | $27.01 | $27.01 | 178 |
| 2023-12-06 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 57 |
| 2023-12-05 | $26.80 | $26.80 | $26.78 | $26.78 | $26.78 | 188 |
| 2023-12-04 | $26.68 | $26.74 | $26.68 | $26.74 | $26.74 | 2,059 |
| 2023-12-01 | $26.94 | $26.94 | $26.93 | $26.93 | $26.93 | 144 |
| 2023-11-30 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 231 |
| 2023-11-29 | $26.85 | $26.85 | $26.81 | $26.81 | $26.81 | 231 |
| 2023-11-28 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 973 |
| 2023-11-27 | $26.70 | $26.70 | $26.64 | $26.64 | $26.64 | 973 |
| 2023-11-24 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 222 |
| 2023-11-22 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 10 |
| 2023-11-21 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 98 |
| 2023-11-20 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 240 |
| 2023-11-17 | $26.47 | $26.48 | $26.46 | $26.46 | $26.46 | 3,688 |
| 2023-11-16 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 2 |
| 2023-11-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1 |
| 2023-11-14 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 77 |
| 2023-11-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1 |
| 2023-11-10 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 13 |
| 2023-11-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1 |
| 2023-11-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2023-11-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 10 |
| 2023-11-06 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 42 |
| 2023-11-03 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 20 |
| 2023-11-02 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 49 |
| 2023-11-01 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 49 |
| 2023-10-31 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 9 |
| 2023-10-30 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 16 |
| 2023-10-27 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 82 |
| 2023-10-26 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 7 |
| 2023-10-25 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 2 |
| 2023-10-24 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 55 |
| 2023-10-23 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 52 |
| 2023-10-20 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 2 |
| 2023-10-19 | $25.21 | $25.21 | $25.11 | $25.11 | $25.11 | 1,130 |
| 2023-10-18 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 101 |
| 2023-10-17 | $25.80 | $25.80 | $25.68 | $25.68 | $25.68 | 101 |
| 2023-10-16 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 58 |
| 2023-10-13 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 10 |
| 2023-10-12 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 74 |
| 2023-10-11 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 31 |
| 2023-10-10 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 34 |
| 2023-10-09 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 120 |
| 2023-10-06 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 7 |
| 2023-10-05 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 215 |
| 2023-10-04 | $24.97 | $25.14 | $24.97 | $25.14 | $25.14 | 215 |
| 2023-10-03 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 2 |
| 2023-10-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 327 |
| 2023-09-29 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 1 |
| 2023-09-28 | $25.20 | $25.21 | $25.20 | $25.21 | $25.14 | 140 |
| 2023-09-27 | $25.03 | $25.03 | $25.03 | $25.03 | $24.96 | 105 |
| 2023-09-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.92 | 14 |
| 2023-09-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.28 | 2 |
| 2023-09-22 | $25.23 | $25.23 | $25.23 | $25.23 | $25.16 | 375 |
| 2023-09-21 | $25.39 | $25.39 | $25.25 | $25.25 | $25.18 | 111 |
| 2023-09-20 | $26.05 | $26.05 | $25.71 | $25.71 | $25.64 | 250 |
| 2023-09-19 | $26.07 | $26.07 | $26.07 | $26.07 | $25.99 | 16 |
| 2023-09-18 | $26.22 | $26.22 | $26.12 | $26.12 | $26.05 | 2,029 |
| 2023-09-15 | $26.18 | $26.18 | $26.15 | $26.15 | $26.07 | 243 |
| 2023-09-14 | $26.53 | $26.53 | $26.53 | $26.53 | $26.45 | 1 |
| 2023-09-13 | $26.38 | $26.38 | $26.38 | $26.38 | $26.30 | 246 |
| 2023-09-12 | $26.34 | $26.34 | $26.27 | $26.27 | $26.19 | 246 |
| 2023-09-11 | $26.52 | $26.52 | $26.52 | $26.52 | $26.44 | 4 |
| 2023-09-08 | $26.27 | $26.27 | $26.27 | $26.27 | $26.19 | 53 |
| 2023-09-07 | $26.17 | $26.20 | $26.17 | $26.20 | $26.13 | 150 |
| 2023-09-06 | $26.24 | $26.24 | $26.24 | $26.24 | $26.17 | 2 |
| 2023-09-05 | $26.47 | $26.47 | $26.47 | $26.47 | $26.39 | 40 |
| 2023-09-01 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 40 |
| 2023-08-31 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2023-08-30 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 2,671 |
| 2023-08-29 | $26.10 | $26.16 | $26.10 | $26.16 | $26.16 | 2,671 |
| 2023-08-28 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 1 |
| 2023-08-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1 |
| 2023-08-24 | $25.80 | $25.81 | $25.41 | $25.41 | $25.41 | 2,520 |
| 2023-08-23 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 6 |
| 2023-08-22 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 47 |
| 2023-08-21 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 47 |
| 2023-08-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 77 |
| 2023-08-17 | $25.40 | $25.40 | $25.33 | $25.33 | $25.33 | 1,611 |
| 2023-08-16 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 33 |
| 2023-08-15 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 235 |
| 2023-08-14 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 12 |
| 2023-08-11 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 6 |
| 2023-08-10 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 30 |
| 2023-08-09 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 1 |
| 2023-08-08 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 56 |
| 2023-08-07 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 6 |
| 2023-08-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1 |
| 2023-08-03 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 58 |
| 2023-08-02 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 4 |
| 2023-08-01 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 32 |
| 2023-07-31 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 1 |
| 2023-07-28 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 12 |
| 2023-07-27 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 22 |
| 2023-07-26 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 22 |
| 2023-07-25 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 105 |
| 2023-07-24 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 30 |
| 2023-07-21 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 30 |
| 2023-07-20 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 103 |
| 2023-07-19 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 53 |
| 2023-07-18 | $26.36 | $26.39 | $26.36 | $26.39 | $26.39 | 112 |
| 2023-07-17 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 1 |
| 2023-07-14 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 24 |
| 2023-07-13 | $26.19 | $26.23 | $26.19 | $26.23 | $26.23 | 1,506 |
| 2023-07-12 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 8 |
| 2023-07-11 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 8 |
| 2023-07-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 30 |
| 2023-07-07 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 5 |
| 2023-07-06 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 44 |
| 2023-07-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2023-07-03 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2023-06-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 21 |
| 2023-06-29 | $25.45 | $25.45 | $25.45 | $25.45 | $25.38 | 21 |
| 2023-06-28 | $25.44 | $25.44 | $25.44 | $25.44 | $25.37 | 15 |
| 2023-06-27 | $25.43 | $25.43 | $25.43 | $25.43 | $25.36 | 2 |
| 2023-06-26 | $25.12 | $25.12 | $25.12 | $25.12 | $25.05 | 2 |
| 2023-06-23 | $25.39 | $25.39 | $25.39 | $25.39 | $25.32 | 1 |
| 2023-06-22 | $25.56 | $25.56 | $25.56 | $25.56 | $25.49 | 2 |
| 2023-06-21 | $25.34 | $25.34 | $25.34 | $25.34 | $25.27 | 4 |
| 2023-06-20 | $25.69 | $25.69 | $25.69 | $25.69 | $25.62 | 2 |
| 2023-06-16 | $25.83 | $25.83 | $25.83 | $25.83 | $25.75 | 2 |
| 2023-06-15 | $25.79 | $25.93 | $25.79 | $25.93 | $25.86 | 100 |
| 2023-06-14 | $25.56 | $25.56 | $25.56 | $25.56 | $25.48 | 26 |
| 2023-06-13 | $25.44 | $25.44 | $25.44 | $25.44 | $25.37 | 2 |
| 2023-06-12 | $25.24 | $25.24 | $25.24 | $25.24 | $25.17 | 41 |
| 2023-06-09 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 41 |
| 2023-06-08 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 2 |
| 2023-06-07 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-06-06 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 134 |
| 2023-06-05 | $24.88 | $24.88 | $24.76 | $24.76 | $24.76 | 134 |
| 2023-06-02 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 10 |
| 2023-06-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 75 |
| 2023-05-31 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 100 |
| 2023-05-30 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 56 |
| 2023-05-26 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 900 |
| 2023-05-25 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 900 |
| 2023-05-24 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 9 |
| 2023-05-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 1 |
| 2023-05-22 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 965 |
| 2023-05-19 | $23.72 | $23.75 | $23.72 | $23.75 | $23.75 | 965 |
| 2023-05-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-05-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-05-16 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 2 |
| 2023-05-15 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 2 |
| 2023-05-12 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1 |
| 2023-05-11 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 1 |
| 2023-05-10 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 1 |
| 2023-05-09 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 1 |
| 2023-05-08 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1 |
| 2023-05-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-05-04 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2023-05-03 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2023-05-02 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2023-05-01 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2023-04-28 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 50 |
| 2023-04-27 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 50 |
| 2023-04-26 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2023-04-25 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 1 |
| 2023-04-24 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 1 |
| 2023-04-21 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1 |
| 2023-04-20 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 6 |
| 2023-04-19 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 2 |
| 2023-04-18 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 47 |
| 2023-04-17 | $23.02 | $23.07 | $22.96 | $23.07 | $23.07 | 648 |
| 2023-04-14 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 4 |
| 2023-04-13 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 4 |
| 2023-04-12 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 3 |
| 2023-04-11 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 3 |
| 2023-04-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 4 |
| 2023-04-06 | $22.83 | $22.99 | $22.83 | $22.99 | $22.99 | 112 |
| 2023-04-05 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 1 |
| 2023-04-04 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1 |
| 2023-04-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2023-03-31 | $22.85 | $22.95 | $22.85 | $22.95 | $22.95 | 440 |
| 2023-03-30 | $22.67 | $22.67 | $22.67 | $22.67 | $22.58 | 0 |
| 2023-03-29 | $22.47 | $22.47 | $22.47 | $22.47 | $22.38 | 2 |
| 2023-03-28 | $22.05 | $22.05 | $22.05 | $22.05 | $21.96 | 2 |
| 2023-03-27 | $22.15 | $22.15 | $22.15 | $22.15 | $22.06 | 1 |
| 2023-03-24 | $22.23 | $22.23 | $22.23 | $22.23 | $22.14 | 1 |
| 2023-03-23 | $22.18 | $22.18 | $22.18 | $22.18 | $22.09 | 10 |
| 2023-03-22 | $21.97 | $21.97 | $21.97 | $21.97 | $21.88 | 0 |
| 2023-03-21 | $22.24 | $22.24 | $22.24 | $22.24 | $22.15 | 2 |
| 2023-03-20 | $21.96 | $21.96 | $21.96 | $21.96 | $21.87 | 2 |
| 2023-03-17 | $21.86 | $21.86 | $21.86 | $21.86 | $21.77 | 6 |
| 2023-03-16 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 3 |
| 2023-03-15 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 2 |
| 2023-03-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 7 |
| 2023-03-13 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 7 |
| 2023-03-10 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2 |
| 2023-03-09 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1 |
| 2023-03-08 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2023-03-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 4 |
| 2023-03-06 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 4 |
| 2023-03-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2023-03-02 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2023-03-01 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 4 |
| 2023-02-28 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 4 |
| 2023-02-27 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-02-24 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2023-02-23 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 11 |
| 2023-02-22 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 11 |
| 2023-02-21 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2023-02-17 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-02-16 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 1 |
| 2023-02-15 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 99 |
| 2023-02-14 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-02-13 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 1 |
| 2023-02-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 15 |
| 2023-02-09 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 3 |
| 2023-02-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-02-07 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 1 |
| 2023-02-06 | $22.25 | $22.29 | $22.25 | $22.29 | $22.29 | 100 |
| 2023-02-03 | $22.62 | $22.62 | $22.52 | $22.52 | $22.52 | 100 |
| 2023-02-02 | $22.67 | $22.87 | $22.67 | $22.87 | $22.87 | 103 |
| 2023-02-01 | $21.60 | $22.05 | $21.60 | $22.05 | $22.05 | 130 |
| 2023-01-31 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 17 |
| 2023-01-30 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2023-01-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-01-26 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2023-01-25 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2023-01-24 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 2 |
| 2023-01-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-01-20 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1 |
| 2023-01-19 | $20.57 | $20.61 | $20.57 | $20.61 | $20.61 | 100 |
| 2023-01-18 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2023-01-17 | $21.10 | $21.10 | $21.02 | $21.02 | $21.02 | 115 |
| 2023-01-13 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-01-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2023-01-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2023-01-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 65 |
| 2023-01-09 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2023-01-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-01-05 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-01-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1 |
| 2023-01-03 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 2 |
| 2022-12-30 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2022-12-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 26 |
| 2022-12-28 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2022-12-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 3 |
| 2022-12-23 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 6 |
| 2022-12-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 26 |
| 2022-12-21 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 2 |
| 2022-12-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 8 |
| 2022-12-19 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 2 |
| 2022-12-16 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-12-15 | $20.51 | $20.51 | $20.51 | $20.51 | $20.44 | 0 |
| 2022-12-14 | $21.44 | $21.44 | $21.21 | $21.21 | $21.13 | 502 |
| 2022-12-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.17 | 1 |
| 2022-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.92 | 20 |
| 2022-12-09 | $20.87 | $20.87 | $20.74 | $20.74 | $20.66 | 130 |
| 2022-12-08 | $20.91 | $20.91 | $20.91 | $20.91 | $20.84 | 0 |
| 2022-12-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.62 | 0 |
| 2022-12-06 | $20.72 | $20.72 | $20.72 | $20.72 | $20.64 | 20 |
| 2022-12-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.07 | 3 |
| 2022-12-02 | $21.32 | $21.49 | $21.32 | $21.49 | $21.41 | 100 |
| 2022-12-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.47 | 0 |
| 2022-11-30 | $21.47 | $21.47 | $21.47 | $21.47 | $21.39 | 0 |
| 2022-11-29 | $20.68 | $20.68 | $20.68 | $20.68 | $20.61 | 6 |
| 2022-11-28 | $20.87 | $20.87 | $20.80 | $20.80 | $20.72 | 107 |
| 2022-11-25 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 66 |
| 2022-11-23 | $21.11 | $21.14 | $21.11 | $21.14 | $21.14 | 117 |
| 2022-11-22 | $20.87 | $21.01 | $20.87 | $21.01 | $21.01 | 101 |
| 2022-11-21 | $20.69 | $20.74 | $20.69 | $20.72 | $20.72 | 289 |
| 2022-11-18 | $21.02 | $21.02 | $20.63 | $20.63 | $20.63 | 220 |
| 2022-11-17 | $20.76 | $20.76 | $20.45 | $20.45 | $20.45 | 152 |
| 2022-11-16 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-11-15 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 3 |
| 2022-11-14 | $21.19 | $21.19 | $20.99 | $20.99 | $20.99 | 201 |
| 2022-11-11 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-11-10 | $20.52 | $20.80 | $20.52 | $20.80 | $20.80 | 4,334 |
| 2022-11-09 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 53 |
| 2022-11-08 | $20.04 | $20.04 | $19.97 | $19.97 | $19.97 | 204 |
| 2022-11-07 | $19.65 | $19.84 | $19.65 | $19.84 | $19.84 | 755 |
| 2022-11-04 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 50 |
| 2022-11-03 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 8 |
| 2022-11-02 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 8 |
| 2022-11-01 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 4 |
| 2022-10-31 | $20.37 | $20.37 | $20.28 | $20.28 | $20.28 | 591 |
| 2022-10-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 33 |
| 2022-10-26 | $20.43 | $20.61 | $20.40 | $20.41 | $20.41 | 1,100 |
| 2022-10-25 | $20.65 | $20.78 | $20.65 | $20.73 | $20.73 | 1,055 |
| 2022-10-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-10-21 | $20.06 | $20.17 | $20.06 | $20.17 | $20.17 | 201 |
| 2022-10-20 | $19.77 | $19.77 | $19.65 | $19.66 | $19.66 | 443 |
| 2022-10-19 | $19.72 | $19.79 | $19.63 | $19.67 | $19.67 | 2,331 |
| 2022-10-18 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2022-10-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 3,311 |
| 2022-10-14 | $19.16 | $19.27 | $19.10 | $19.10 | $19.10 | 3,311 |
| 2022-10-13 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 2 |
| 2022-10-12 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 15 |
| 2022-10-11 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 15 |
| 2022-10-10 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 7 |
| 2022-10-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 7 |
| 2022-10-06 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 5 |
| 2022-10-05 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 5 |
| 2022-10-04 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 10 |
| 2022-10-03 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 20 |
| 2022-09-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 10 |
| 2022-09-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2022-09-28 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 260 |
| 2022-09-27 | $19.59 | $19.59 | $19.52 | $19.55 | $19.55 | 200 |
| 2022-09-26 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 2 |
| 2022-09-23 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 29 |
| 2022-09-22 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 13 |
| 2022-09-21 | $20.56 | $20.56 | $20.12 | $20.14 | $20.14 | 1,200 |
| 2022-09-20 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 6 |
| 2022-09-19 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2022-09-16 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 6 |
| 2022-09-15 | $20.94 | $20.94 | $20.94 | $20.94 | $20.87 | 15 |
| 2022-09-14 | $21.13 | $21.13 | $21.13 | $21.13 | $21.06 | 5 |
| 2022-09-13 | $21.05 | $21.05 | $21.05 | $21.05 | $20.98 | 5 |
| 2022-09-12 | $22.12 | $22.12 | $22.12 | $22.12 | $22.04 | 0 |
| 2022-09-09 | $21.91 | $21.91 | $21.91 | $21.91 | $21.84 | 0 |
| 2022-09-08 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-09-07 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-09-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-09-02 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 6 |
| 2022-09-01 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 6 |
| 2022-08-31 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 2 |
| 2022-08-30 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 2 |
| 2022-08-29 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2 |
| 2022-08-26 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 4 |
| 2022-08-25 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2022-08-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-08-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 4 |
| 2022-08-22 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 4 |
| 2022-08-19 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 2 |
| 2022-08-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2 |
| 2022-08-17 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 4 |
| 2022-08-16 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 7 |
| 2022-08-15 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 7 |
| 2022-08-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 12 |
| 2022-08-11 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 12 |
| 2022-08-10 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 12 |
| 2022-08-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 6 |
| 2022-08-08 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 53 |
| 2022-08-05 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 8 |
| 2022-08-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
| 2022-08-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 37 |
| 2022-08-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 37 |
| 2022-08-01 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 2 |
| 2022-07-29 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 6 |
| 2022-07-28 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 6 |
| 2022-07-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 2 |
| 2022-07-26 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 2 |
| 2022-07-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 4 |
| 2022-07-22 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 7 |
| 2022-07-21 | $21.96 | $22.15 | $21.96 | $22.15 | $22.15 | 5,305 |
| 2022-07-20 | $21.95 | $21.97 | $21.94 | $21.94 | $21.94 | 2,000 |
| 2022-07-19 | $21.67 | $21.68 | $21.67 | $21.68 | $21.68 | 1,900 |
| 2022-07-18 | $21.76 | $21.76 | $21.09 | $21.09 | $21.09 | 9,203 |
| 2022-07-15 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1 |
| 2022-07-14 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2022-07-13 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2022-07-12 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2022-07-11 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2022-07-08 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2022-07-07 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2022-07-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 100 |
| 2022-07-05 | $21.01 | $21.04 | $21.01 | $21.04 | $21.04 | 100 |
| 2022-07-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-06-30 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 102 |
| 2022-06-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 2 |
| 2022-06-28 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 2 |
| 2022-06-27 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-06-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 2 |
| 2022-06-23 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 1 |
| 2022-06-22 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 1 |
| 2022-06-21 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-06-17 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 1 |
| 2022-06-16 | $19.97 | $19.97 | $19.97 | $19.97 | $19.89 | 1 |
| 2022-06-15 | $20.71 | $20.71 | $20.71 | $20.71 | $20.63 | 2 |
| 2022-06-14 | $20.29 | $20.29 | $20.29 | $20.29 | $20.21 | 2 |
| 2022-06-13 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 0 |
| 2022-06-10 | $21.20 | $21.20 | $21.20 | $21.20 | $21.12 | 1 |
| 2022-06-09 | $21.88 | $21.88 | $21.88 | $21.88 | $21.79 | 1 |
| 2022-06-08 | $22.48 | $22.48 | $22.48 | $22.48 | $22.40 | 1 |
| 2022-06-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.62 | 2 |
| 2022-06-06 | $22.49 | $22.49 | $22.49 | $22.49 | $22.41 | 1 |
| 2022-06-03 | $22.42 | $22.42 | $22.42 | $22.42 | $22.34 | 1 |
| 2022-06-02 | $22.85 | $22.85 | $22.85 | $22.85 | $22.76 | 2 |
| 2022-06-01 | $22.44 | $22.44 | $22.44 | $22.44 | $22.36 | 2 |
| 2022-05-31 | $22.56 | $22.56 | $22.56 | $22.56 | $22.47 | 3 |
| 2022-05-27 | $22.59 | $22.59 | $22.59 | $22.59 | $22.51 | 3 |
| 2022-05-26 | $22.03 | $22.03 | $22.03 | $22.03 | $21.95 | 1 |
| 2022-05-25 | $21.59 | $21.59 | $21.59 | $21.59 | $21.51 | 0 |
| 2022-05-24 | $21.33 | $21.33 | $21.33 | $21.33 | $21.25 | 0 |
| 2022-05-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.62 | 0 |
| 2022-05-20 | $21.39 | $21.39 | $21.39 | $21.39 | $21.31 | 0 |
| 2022-05-19 | $21.40 | $21.40 | $21.40 | $21.40 | $21.32 | 0 |
| 2022-05-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.41 | 0 |
| 2022-05-17 | $22.38 | $22.38 | $22.38 | $22.38 | $22.30 | 1 |
| 2022-05-16 | $21.84 | $21.84 | $21.84 | $21.84 | $21.76 | 1 |
| 2022-05-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.86 | 0 |
| 2022-05-12 | $21.36 | $21.36 | $21.36 | $21.36 | $21.28 | 0 |
| 2022-05-11 | $21.31 | $21.31 | $21.31 | $21.31 | $21.23 | 0 |
| 2022-05-10 | $21.83 | $21.83 | $21.83 | $21.83 | $21.75 | 0 |
| 2022-05-09 | $21.64 | $21.64 | $21.64 | $21.64 | $21.56 | 0 |
| 2022-05-06 | $22.37 | $22.37 | $22.37 | $22.37 | $22.28 | 0 |
| 2022-05-05 | $22.54 | $22.54 | $22.54 | $22.54 | $22.46 | 0 |
| 2022-05-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.41 | 0 |
| 2022-05-03 | $22.87 | $22.87 | $22.87 | $22.87 | $22.79 | 0 |
| 2022-05-02 | $22.77 | $22.77 | $22.77 | $22.77 | $22.68 | 0 |
| 2022-04-29 | $22.46 | $22.46 | $22.46 | $22.46 | $22.37 | 0 |
| 2022-04-28 | $23.41 | $23.41 | $23.41 | $23.41 | $23.32 | 0 |
| 2022-04-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.56 | 0 |
| 2022-04-26 | $22.77 | $22.77 | $22.77 | $22.77 | $22.68 | 26 |
| 2022-04-25 | $23.13 | $23.13 | $23.13 | $23.13 | $23.04 | 26 |
| 2022-04-22 | $23.13 | $23.13 | $23.13 | $23.13 | $23.04 | 0 |
| 2022-04-21 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 0 |
| 2022-04-20 | $24.18 | $24.18 | $24.18 | $24.18 | $24.09 | 49 |
| 2022-04-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.31 | 0 |
| 2022-04-18 | $23.96 | $23.96 | $23.96 | $23.96 | $23.87 | 0 |
| 2022-04-14 | $24.03 | $24.03 | $24.03 | $24.03 | $23.94 | 1 |
| 2022-04-13 | $24.39 | $24.39 | $24.39 | $24.39 | $24.30 | 50 |
| 2022-04-12 | $24.07 | $24.07 | $24.07 | $24.07 | $23.98 | 0 |
| 2022-04-11 | $24.18 | $24.18 | $24.18 | $24.18 | $24.09 | 0 |
| 2022-04-08 | $24.61 | $24.61 | $24.61 | $24.61 | $24.51 | 0 |
| 2022-04-07 | $24.98 | $24.98 | $24.83 | $24.83 | $24.73 | 311 |
| 2022-04-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.66 | 0 |
| 2022-04-05 | $25.08 | $25.08 | $25.08 | $25.08 | $24.99 | 0 |
| 2022-04-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.45 | 2 |
| 2022-04-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.08 | 2 |
| 2022-03-31 | $25.17 | $25.17 | $25.17 | $25.17 | $25.07 | 5 |
| 2022-03-30 | $25.56 | $25.56 | $25.56 | $25.56 | $25.46 | 5 |
| 2022-03-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 2 |
| 2022-03-28 | $25.48 | $25.48 | $25.48 | $25.48 | $25.38 | 2 |
| 2022-03-25 | $25.28 | $25.28 | $25.28 | $25.28 | $25.18 | 3 |
| 2022-03-24 | $25.21 | $25.21 | $25.21 | $25.21 | $25.12 | 3 |
| 2022-03-23 | $24.98 | $24.98 | $24.79 | $24.79 | $24.70 | 781 |
| 2022-03-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.95 | 2 |
| 2022-03-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.65 | 2 |
| 2022-03-18 | $24.79 | $24.79 | $24.79 | $24.79 | $24.70 | 2 |
| 2022-03-17 | $24.44 | $24.44 | $24.44 | $24.44 | $24.30 | 0 |
| 2022-03-16 | $24.13 | $24.13 | $24.13 | $24.13 | $24.00 | 12 |
| 2022-03-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.47 | 12 |
| 2022-03-14 | $23.06 | $23.06 | $23.06 | $23.06 | $22.93 | 0 |
| 2022-03-11 | $23.33 | $23.33 | $23.33 | $23.33 | $23.21 | 3 |
| 2022-03-10 | $23.59 | $23.59 | $23.59 | $23.59 | $23.47 | 3 |
| 2022-03-09 | $23.64 | $23.64 | $23.64 | $23.64 | $23.51 | 12 |
| 2022-03-08 | $23.06 | $23.06 | $23.06 | $23.06 | $22.94 | 0 |
| 2022-03-07 | $23.17 | $23.17 | $23.17 | $23.17 | $23.04 | 200 |
| 2022-03-04 | $23.94 | $23.94 | $23.85 | $23.85 | $23.72 | 200 |
| 2022-03-03 | $24.05 | $24.05 | $24.05 | $24.05 | $23.92 | 8 |
| 2022-03-02 | $24.31 | $24.31 | $24.31 | $24.31 | $24.17 | 0 |
| 2022-03-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.67 | 467 |
| 2022-02-28 | $24.04 | $24.18 | $24.04 | $24.18 | $24.05 | 467 |
| 2022-02-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2022-02-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.63 | 0 |
| 2022-02-23 | $23.31 | $23.31 | $23.31 | $23.31 | $23.19 | 0 |
| 2022-02-22 | $23.68 | $23.68 | $23.68 | $23.68 | $23.55 | 12 |
| 2022-02-18 | $23.94 | $23.94 | $23.94 | $23.94 | $23.81 | 12 |
| 2022-02-17 | $24.21 | $24.21 | $24.21 | $24.21 | $24.08 | 9 |
| 2022-02-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.64 | 52 |
| 2022-02-15 | $24.76 | $24.76 | $24.76 | $24.76 | $24.62 | 21 |
| 2022-02-14 | $24.30 | $24.30 | $24.30 | $24.30 | $24.17 | 1 |
| 2022-02-11 | $24.41 | $24.41 | $24.41 | $24.41 | $24.28 | 6 |
| 2022-02-10 | $24.94 | $24.94 | $24.94 | $24.94 | $24.81 | 63 |
| 2022-02-09 | $25.39 | $25.39 | $25.39 | $25.39 | $25.25 | 200,000 |
| 2022-02-08 | $25.02 | $25.02 | $25.02 | $25.02 | $24.89 | 200,000 |