IQ Clean Oceans ETF (OCEN) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.82 ($-1.10) -5.53%
IQ Clean Oceans ETF - Daily Information
Click for more stock information on IQ Clean Oceans ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.03 |
| Previous Close | $18.82 |
| High | $19.05 |
| Low | $18.82 |
| Adjusted Open | $19.03 |
| Previous Adjusted Close | $18.82 |
| Adjusted High | $19.05 |
| Adjusted Low | $18.82 |
About IQ Clean Oceans ETF (OCEN)
IQ Clean Oceans ETF
Invest in IQ Clean Oceans ETF (OCEN)
Historical Stock Data for IQ Clean Oceans ETF (OCEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $19.03 | $19.05 | $18.82 | $18.82 | $18.82 | 588 |
| 2025-04-03 | $19.99 | $20.02 | $19.93 | $19.93 | $19.93 | 232 |
| 2025-04-02 | $20.29 | $20.49 | $20.29 | $20.49 | $20.49 | 5,051 |
| 2025-04-01 | $20.30 | $20.35 | $20.30 | $20.35 | $20.35 | 352 |
| 2025-03-31 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 10 |
| 2025-03-28 | $20.51 | $20.51 | $20.42 | $20.42 | $20.42 | 483 |
| 2025-03-27 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 24 |
| 2025-03-26 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 16 |
| 2025-03-25 | $20.98 | $20.98 | $20.87 | $20.92 | $20.92 | 535 |
| 2025-03-24 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 15 |
| 2025-03-21 | $20.82 | $20.88 | $20.82 | $20.86 | $20.86 | 350 |
| 2025-03-20 | $21.16 | $21.16 | $21.16 | $21.16 | $21.13 | 3 |
| 2025-03-19 | $21.28 | $21.28 | $21.28 | $21.28 | $21.26 | 2 |
| 2025-03-18 | $21.27 | $21.27 | $21.27 | $21.27 | $21.25 | 3 |
| 2025-03-17 | $21.30 | $21.30 | $21.30 | $21.30 | $21.27 | 37 |
| 2025-03-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3 |
| 2025-03-13 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 7 |
| 2025-03-12 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 6 |
| 2025-03-11 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 30 |
| 2025-03-10 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 27 |
| 2025-03-07 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 3 |
| 2025-03-06 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 1 |
| 2025-03-05 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 6 |
| 2025-03-04 | $20.45 | $20.51 | $20.45 | $20.51 | $20.51 | 110 |
| 2025-03-03 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 107 |
| 2025-02-28 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 3 |
| 2025-02-27 | $21.10 | $21.10 | $20.69 | $20.69 | $20.69 | 752 |
| 2025-02-26 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 2 |
| 2025-02-25 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 178 |
| 2025-02-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 13 |
| 2025-02-21 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 44 |
| 2025-02-20 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 10 |
| 2025-02-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 32 |
| 2025-02-18 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 33 |
| 2025-02-14 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 88 |
| 2025-02-13 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 7 |
| 2025-02-12 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 9 |
| 2025-02-11 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 4 |
| 2025-02-10 | $20.61 | $20.67 | $20.61 | $20.67 | $20.67 | 118 |
| 2025-02-07 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 14 |
| 2025-02-06 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 61 |
| 2025-02-05 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 8 |
| 2025-02-04 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 8 |
| 2025-02-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 52 |
| 2025-01-31 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 39 |
| 2025-01-30 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 8 |
| 2025-01-29 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 116 |
| 2025-01-28 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 44 |
| 2025-01-27 | $20.66 | $20.71 | $20.66 | $20.71 | $20.71 | 301 |
| 2025-01-24 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 30 |
| 2025-01-23 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 374 |
| 2025-01-22 | $20.97 | $20.97 | $20.86 | $20.86 | $20.86 | 374 |
| 2025-01-21 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2 |
| 2025-01-17 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 452 |
| 2025-01-16 | $20.24 | $20.31 | $20.24 | $20.31 | $20.31 | 452 |
| 2025-01-15 | $20.19 | $20.22 | $20.19 | $20.22 | $20.22 | 823 |
| 2025-01-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 5 |
| 2025-01-13 | $19.72 | $19.85 | $19.72 | $19.85 | $19.85 | 103 |
| 2025-01-10 | $20.05 | $20.05 | $19.89 | $19.89 | $19.89 | 986 |
| 2025-01-08 | $20.35 | $20.35 | $20.27 | $20.34 | $20.34 | 453 |
| 2025-01-07 | $20.64 | $20.66 | $20.53 | $20.53 | $20.53 | 221 |
| 2025-01-06 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 24 |
| 2025-01-03 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 1 |
| 2025-01-02 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 1 |
| 2024-12-31 | $20.32 | $20.34 | $20.32 | $20.34 | $20.34 | 1,005 |
| 2024-12-30 | $20.21 | $20.41 | $20.21 | $20.41 | $20.41 | 403 |
| 2024-12-27 | $20.56 | $20.57 | $20.53 | $20.57 | $20.57 | 470 |
| 2024-12-26 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 30 |
| 2024-12-24 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 2 |
| 2024-12-23 | $20.40 | $20.55 | $20.40 | $20.55 | $20.55 | 102 |
| 2024-12-20 | $20.21 | $20.38 | $20.21 | $20.38 | $20.38 | 101 |
| 2024-12-19 | $20.07 | $20.26 | $20.07 | $20.26 | $20.19 | 102 |
| 2024-12-18 | $21.03 | $21.03 | $20.42 | $20.42 | $20.35 | 440 |
| 2024-12-17 | $21.03 | $21.03 | $21.03 | $21.03 | $20.95 | 8 |
| 2024-12-16 | $21.09 | $21.09 | $21.09 | $21.09 | $21.01 | 1 |
| 2024-12-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.06 | 5 |
| 2024-12-12 | $21.18 | $21.18 | $21.18 | $21.18 | $21.11 | 0 |
| 2024-12-11 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 1 |
| 2024-12-10 | $21.31 | $21.31 | $21.31 | $21.31 | $21.23 | 1 |
| 2024-12-09 | $21.45 | $21.45 | $21.45 | $21.45 | $21.37 | 4 |
| 2024-12-06 | $21.47 | $21.47 | $21.47 | $21.47 | $21.40 | 9 |
| 2024-12-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.37 | 19 |
| 2024-12-04 | $21.46 | $21.46 | $21.46 | $21.46 | $21.38 | 19 |
| 2024-12-03 | $21.51 | $21.51 | $21.51 | $21.51 | $21.43 | 5 |
| 2024-12-02 | $21.56 | $21.56 | $21.56 | $21.56 | $21.48 | 65 |
| 2024-11-29 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 5 |
| 2024-11-27 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 2 |
| 2024-11-26 | $21.31 | $21.31 | $21.28 | $21.28 | $21.28 | 155 |
| 2024-11-25 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 2 |
| 2024-11-22 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1 |
| 2024-11-21 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 12 |
| 2024-11-20 | $20.95 | $21.03 | $20.95 | $21.03 | $21.03 | 812 |
| 2024-11-19 | $20.83 | $20.98 | $20.83 | $20.98 | $20.98 | 125 |
| 2024-11-18 | $21.07 | $21.07 | $21.05 | $21.05 | $21.05 | 298 |
| 2024-11-15 | $21.06 | $21.06 | $21.03 | $21.03 | $21.03 | 1,105 |
| 2024-11-14 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 163 |
| 2024-11-13 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 1 |
| 2024-11-12 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1 |
| 2024-11-11 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 26 |
| 2024-11-08 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 18 |
| 2024-11-07 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 6 |
| 2024-11-06 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 50 |
| 2024-11-05 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 2 |
| 2024-11-04 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 9 |
| 2024-11-01 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 25 |
| 2024-10-31 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 3 |
| 2024-10-30 | $21.91 | $21.93 | $21.88 | $21.88 | $21.88 | 1,254 |
| 2024-10-29 | $22.05 | $22.05 | $22.00 | $22.00 | $22.00 | 325 |
| 2024-10-28 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 1 |
| 2024-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2 |
| 2024-10-24 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 5 |
| 2024-10-23 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 58 |
| 2024-10-22 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 1 |
| 2024-10-21 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 105 |
| 2024-10-18 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 9 |
| 2024-10-17 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 54 |
| 2024-10-16 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 54 |
| 2024-10-15 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 30 |
| 2024-10-14 | $22.60 | $22.70 | $22.60 | $22.70 | $22.70 | 349 |
| 2024-10-11 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 55 |
| 2024-10-10 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 12 |
| 2024-10-09 | $22.62 | $22.63 | $22.62 | $22.63 | $22.63 | 657 |
| 2024-10-08 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 75 |
| 2024-10-07 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 75 |
| 2024-10-04 | $22.71 | $22.73 | $22.71 | $22.73 | $22.73 | 358 |
| 2024-10-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 5 |
| 2024-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 206 |
| 2024-10-01 | $23.17 | $23.23 | $23.17 | $23.23 | $23.23 | 206 |
| 2024-09-30 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 2 |
| 2024-09-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 3 |
| 2024-09-26 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 8 |
| 2024-09-25 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 5 |
| 2024-09-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 3 |
| 2024-09-23 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 35 |
| 2024-09-20 | $22.98 | $22.99 | $22.98 | $22.99 | $22.99 | 258 |
| 2024-09-19 | $23.27 | $23.27 | $23.27 | $23.27 | $23.19 | 1 |
| 2024-09-18 | $23.05 | $23.05 | $22.96 | $22.96 | $22.89 | 359 |
| 2024-09-17 | $23.03 | $23.03 | $23.03 | $23.03 | $22.95 | 1 |
| 2024-09-16 | $22.80 | $22.83 | $22.80 | $22.83 | $22.76 | 778 |
| 2024-09-13 | $22.69 | $22.69 | $22.69 | $22.69 | $22.61 | 1 |
| 2024-09-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.40 | 0 |
| 2024-09-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.32 | 3 |
| 2024-09-10 | $22.06 | $22.06 | $22.06 | $22.06 | $21.98 | 3 |
| 2024-09-09 | $22.09 | $22.09 | $22.09 | $22.09 | $22.02 | 56 |
| 2024-09-06 | $21.89 | $21.89 | $21.89 | $21.89 | $21.82 | 22 |
| 2024-09-05 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 105 |
| 2024-09-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 2 |
| 2024-09-03 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 2 |
| 2024-08-30 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 10 |
| 2024-08-29 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 14 |
| 2024-08-28 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 14 |
| 2024-08-27 | $22.60 | $22.69 | $22.60 | $22.66 | $22.66 | 461 |
| 2024-08-26 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 19 |
| 2024-08-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 18 |
| 2024-08-22 | $22.60 | $22.60 | $22.27 | $22.27 | $22.27 | 357 |
| 2024-08-21 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 2 |
| 2024-08-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 6 |
| 2024-08-19 | $22.26 | $22.44 | $22.26 | $22.44 | $22.44 | 678 |
| 2024-08-16 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 3 |
| 2024-08-15 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 5 |
| 2024-08-14 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 50 |
| 2024-08-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 316 |
| 2024-08-12 | $21.41 | $21.45 | $21.41 | $21.45 | $21.45 | 316 |
| 2024-08-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 3 |
| 2024-08-08 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 315 |
| 2024-08-07 | $21.29 | $21.29 | $21.15 | $21.15 | $21.15 | 315 |
| 2024-08-06 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 33 |
| 2024-08-05 | $21.03 | $21.12 | $21.03 | $21.12 | $21.12 | 157 |
| 2024-08-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 3 |
| 2024-08-01 | $22.48 | $22.48 | $22.11 | $22.11 | $22.11 | 102 |
| 2024-07-31 | $22.60 | $22.63 | $22.60 | $22.63 | $22.63 | 203 |
| 2024-07-30 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 25 |
| 2024-07-29 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2024-07-26 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 3 |
| 2024-07-25 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1 |
| 2024-07-24 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 51 |
| 2024-07-23 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 1 |
| 2024-07-22 | $22.71 | $22.82 | $22.71 | $22.82 | $22.82 | 308 |
| 2024-07-19 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 2 |
| 2024-07-18 | $22.86 | $22.86 | $22.63 | $22.63 | $22.63 | 337 |
| 2024-07-17 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 6 |
| 2024-07-16 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 51 |
| 2024-07-15 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 72 |
| 2024-07-12 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 96 |
| 2024-07-11 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 603 |
| 2024-07-10 | $22.67 | $22.73 | $22.67 | $22.73 | $22.73 | 603 |
| 2024-07-09 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 2 |
| 2024-07-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 3 |
| 2024-07-05 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 4 |
| 2024-07-03 | $22.36 | $22.47 | $22.36 | $22.47 | $22.47 | 417 |
| 2024-07-02 | $22.10 | $22.18 | $22.10 | $22.18 | $22.18 | 500 |
| 2024-07-01 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 20 |
| 2024-06-28 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 50 |
| 2024-06-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 5 |
| 2024-06-26 | $22.37 | $22.41 | $22.37 | $22.41 | $22.41 | 517 |
| 2024-06-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 19 |
| 2024-06-24 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 7 |
| 2024-06-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 159 |
| 2024-06-20 | $23.05 | $23.09 | $22.85 | $22.87 | $22.67 | 2,216 |
| 2024-06-18 | $22.98 | $22.98 | $22.98 | $22.98 | $22.77 | 3 |
| 2024-06-17 | $22.92 | $22.92 | $22.92 | $22.92 | $22.71 | 39 |
| 2024-06-14 | $22.87 | $22.87 | $22.87 | $22.87 | $22.66 | 3 |
| 2024-06-13 | $23.29 | $23.29 | $23.29 | $23.29 | $23.08 | 1 |
| 2024-06-12 | $23.53 | $23.53 | $23.53 | $23.53 | $23.32 | 8 |
| 2024-06-11 | $23.16 | $23.16 | $23.16 | $23.16 | $22.95 | 340 |
| 2024-06-10 | $23.11 | $23.33 | $23.11 | $23.33 | $23.12 | 340 |
| 2024-06-07 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 13 |
| 2024-06-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 13 |
| 2024-06-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 4 |
| 2024-06-04 | $23.39 | $23.39 | $23.37 | $23.37 | $23.37 | 484 |
| 2024-06-03 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 6 |
| 2024-05-31 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 4 |
| 2024-05-30 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 2 |
| 2024-05-29 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 380 |
| 2024-05-28 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 103 |
| 2024-05-24 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 137 |
| 2024-05-23 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 102 |
| 2024-05-22 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 8 |
| 2024-05-21 | $23.50 | $23.56 | $23.48 | $23.56 | $23.56 | 3,761 |
| 2024-05-20 | $23.51 | $23.51 | $23.49 | $23.49 | $23.49 | 172 |
| 2024-05-17 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 6 |
| 2024-05-16 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 6 |
| 2024-05-15 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 7 |
| 2024-05-14 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 7 |
| 2024-05-13 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2024-05-10 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 323 |
| 2024-05-09 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1 |
| 2024-05-08 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 1 |
| 2024-05-07 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 358 |
| 2024-05-06 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 4 |
| 2024-05-03 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 1 |
| 2024-05-02 | $21.96 | $22.11 | $21.96 | $22.11 | $22.11 | 100 |
| 2024-05-01 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 2 |
| 2024-04-30 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 14 |
| 2024-04-29 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 101 |
| 2024-04-26 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 9 |
| 2024-04-25 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 15 |
| 2024-04-24 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 1 |
| 2024-04-23 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1 |
| 2024-04-22 | $21.55 | $21.66 | $21.53 | $21.66 | $21.66 | 695 |
| 2024-04-19 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 2 |
| 2024-04-18 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 5 |
| 2024-04-17 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 4 |
| 2024-04-16 | $21.31 | $21.51 | $21.31 | $21.49 | $21.49 | 336 |
| 2024-04-15 | $21.58 | $21.78 | $21.58 | $21.61 | $21.61 | 514 |
| 2024-04-12 | $21.84 | $21.84 | $21.72 | $21.72 | $21.72 | 180 |
| 2024-04-11 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 3 |
| 2024-04-10 | $21.98 | $22.05 | $21.98 | $22.05 | $22.05 | 102 |
| 2024-04-09 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 6 |
| 2024-04-08 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2024-04-05 | $22.15 | $22.19 | $22.13 | $22.19 | $22.19 | 1,101 |
| 2024-04-04 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1 |
| 2024-04-03 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 66 |
| 2024-04-02 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 10 |
| 2024-04-01 | $22.64 | $22.64 | $22.55 | $22.55 | $22.55 | 212 |
| 2024-03-28 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 5 |
| 2024-03-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 9 |
| 2024-03-26 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 2 |
| 2024-03-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 6 |
| 2024-03-22 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 51 |
| 2024-03-21 | $22.59 | $22.59 | $22.52 | $22.52 | $22.52 | 502 |
| 2024-03-20 | $22.27 | $22.53 | $22.27 | $22.52 | $22.52 | 582 |
| 2024-03-19 | $22.11 | $22.23 | $22.11 | $22.23 | $22.23 | 959 |
| 2024-03-18 | $22.34 | $22.37 | $22.30 | $22.30 | $22.30 | 874 |
| 2024-03-15 | $22.47 | $22.47 | $22.29 | $22.29 | $22.29 | 400 |
| 2024-03-14 | $22.48 | $22.48 | $22.46 | $22.46 | $22.42 | 2,905 |
| 2024-03-13 | $22.68 | $22.68 | $22.68 | $22.68 | $22.63 | 9 |
| 2024-03-12 | $22.72 | $22.72 | $22.72 | $22.72 | $22.67 | 9 |
| 2024-03-11 | $22.61 | $22.61 | $22.61 | $22.61 | $22.56 | 22 |
| 2024-03-08 | $22.86 | $22.86 | $22.71 | $22.71 | $22.67 | 216 |
| 2024-03-07 | $22.87 | $22.87 | $22.87 | $22.87 | $22.83 | 9 |
| 2024-03-06 | $22.48 | $22.48 | $22.48 | $22.48 | $22.44 | 9 |
| 2024-03-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.16 | 17 |
| 2024-03-04 | $22.41 | $22.41 | $22.41 | $22.41 | $22.37 | 97 |
| 2024-03-01 | $22.46 | $22.46 | $22.46 | $22.46 | $22.41 | 5 |
| 2024-02-29 | $22.23 | $22.23 | $22.23 | $22.23 | $22.19 | 96 |
| 2024-02-28 | $21.92 | $21.92 | $21.92 | $21.92 | $21.88 | 0 |
| 2024-02-27 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 304 |
| 2024-02-26 | $21.81 | $21.87 | $21.81 | $21.87 | $21.87 | 304 |
| 2024-02-23 | $21.88 | $21.90 | $21.88 | $21.90 | $21.90 | 125 |
| 2024-02-22 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1 |
| 2024-02-21 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 9 |
| 2024-02-20 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 52 |
| 2024-02-16 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 5 |
| 2024-02-15 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 5 |
| 2024-02-14 | $21.51 | $21.65 | $21.51 | $21.65 | $21.65 | 401 |
| 2024-02-13 | $21.44 | $21.47 | $21.27 | $21.27 | $21.27 | 1,600 |
| 2024-02-12 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 2 |
| 2024-02-09 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 16 |
| 2024-02-08 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 4 |
| 2024-02-07 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1 |
| 2024-02-06 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 5 |
| 2024-02-05 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2024-02-02 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 12 |
| 2024-02-01 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 3 |
| 2024-01-31 | $21.42 | $21.42 | $21.22 | $21.22 | $21.22 | 5,000 |
| 2024-01-30 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 351 |
| 2024-01-29 | $21.53 | $21.69 | $21.53 | $21.69 | $21.69 | 351 |
| 2024-01-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 2 |
| 2024-01-25 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 2 |
| 2024-01-24 | $21.79 | $21.79 | $21.59 | $21.59 | $21.59 | 340 |
| 2024-01-23 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 1 |
| 2024-01-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 11 |
| 2024-01-19 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 24 |
| 2024-01-18 | $21.25 | $21.32 | $21.25 | $21.32 | $21.32 | 389 |
| 2024-01-17 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 5 |
| 2024-01-16 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 5 |
| 2024-01-12 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 6 |
| 2024-01-11 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 6 |
| 2024-01-10 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 2 |
| 2024-01-09 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 6 |
| 2024-01-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 6 |
| 2024-01-05 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 1 |
| 2024-01-04 | $21.44 | $21.49 | $21.44 | $21.49 | $21.49 | 101 |
| 2024-01-03 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 7 |
| 2024-01-02 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 10 |
| 2023-12-29 | $22.36 | $22.37 | $22.36 | $22.37 | $22.37 | 204 |
| 2023-12-28 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 9 |
| 2023-12-27 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 100 |
| 2023-12-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 100 |
| 2023-12-22 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 2 |
| 2023-12-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 2 |
| 2023-12-20 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 6 |
| 2023-12-19 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 3 |
| 2023-12-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1 |
| 2023-12-15 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 1 |
| 2023-12-14 | $22.03 | $22.03 | $22.03 | $22.03 | $21.99 | 23 |
| 2023-12-13 | $21.67 | $21.67 | $21.67 | $21.67 | $21.63 | 1 |
| 2023-12-12 | $21.31 | $21.31 | $21.31 | $21.31 | $21.27 | 15 |
| 2023-12-11 | $21.34 | $21.34 | $21.34 | $21.34 | $21.30 | 15 |
| 2023-12-08 | $21.19 | $21.19 | $21.19 | $21.19 | $21.15 | 7 |
| 2023-12-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.11 | 5 |
| 2023-12-06 | $20.99 | $20.99 | $20.99 | $20.99 | $20.96 | 5 |
| 2023-12-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.95 | 2 |
| 2023-12-04 | $21.02 | $21.02 | $21.02 | $21.02 | $20.99 | 5 |
| 2023-12-01 | $21.18 | $21.18 | $21.18 | $21.18 | $21.14 | 2 |
| 2023-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.96 | 41 |
| 2023-11-29 | $20.96 | $20.96 | $20.96 | $20.96 | $20.92 | 1 |
| 2023-11-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.71 | 8 |
| 2023-11-27 | $20.71 | $20.71 | $20.71 | $20.71 | $20.67 | 8 |
| 2023-11-24 | $20.69 | $20.69 | $20.69 | $20.69 | $20.65 | 1 |
| 2023-11-22 | $20.60 | $20.60 | $20.60 | $20.60 | $20.56 | 1 |
| 2023-11-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.48 | 3 |
| 2023-11-20 | $20.64 | $20.64 | $20.63 | $20.63 | $20.59 | 274 |
| 2023-11-17 | $20.45 | $20.45 | $20.45 | $20.45 | $20.41 | 3 |
| 2023-11-16 | $20.29 | $20.29 | $20.29 | $20.29 | $20.25 | 10 |
| 2023-11-15 | $20.21 | $20.21 | $20.20 | $20.20 | $20.16 | 330 |
| 2023-11-14 | $19.99 | $20.04 | $19.99 | $20.04 | $20.01 | 104 |
| 2023-11-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.21 | 44 |
| 2023-11-10 | $19.32 | $19.32 | $19.32 | $19.32 | $19.29 | 2 |
| 2023-11-09 | $19.15 | $19.15 | $19.15 | $19.15 | $19.11 | 2 |
| 2023-11-08 | $19.12 | $19.12 | $19.12 | $19.12 | $19.09 | 2 |
| 2023-11-07 | $19.10 | $19.10 | $19.10 | $19.10 | $19.07 | 1 |
| 2023-11-06 | $19.14 | $19.14 | $19.14 | $19.14 | $19.10 | 11 |
| 2023-11-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.21 | 5 |
| 2023-11-02 | $18.92 | $18.92 | $18.92 | $18.92 | $18.88 | 5 |
| 2023-11-01 | $18.49 | $18.49 | $18.49 | $18.49 | $18.46 | 5 |
| 2023-10-31 | $18.36 | $18.36 | $18.36 | $18.36 | $18.33 | 10 |
| 2023-10-30 | $18.16 | $18.16 | $18.16 | $18.16 | $18.13 | 83 |
| 2023-10-27 | $18.06 | $18.06 | $18.06 | $18.06 | $18.02 | 4 |
| 2023-10-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.07 | 2 |
| 2023-10-25 | $18.09 | $18.09 | $18.09 | $18.09 | $18.05 | 1 |
| 2023-10-24 | $18.31 | $18.31 | $18.31 | $18.31 | $18.28 | 3 |
| 2023-10-23 | $18.15 | $18.15 | $18.15 | $18.15 | $18.11 | 3 |
| 2023-10-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.16 | 5 |
| 2023-10-19 | $18.66 | $18.66 | $18.49 | $18.49 | $18.46 | 126 |
| 2023-10-18 | $18.77 | $18.77 | $18.66 | $18.66 | $18.63 | 100 |
| 2023-10-17 | $18.84 | $19.04 | $18.84 | $19.04 | $19.00 | 634 |
| 2023-10-16 | $19.07 | $19.07 | $19.07 | $19.07 | $19.04 | 4 |
| 2023-10-13 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 8 |
| 2023-10-12 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 1 |
| 2023-10-11 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 2 |
| 2023-10-10 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 108 |
| 2023-10-09 | $18.82 | $18.96 | $18.82 | $18.96 | $18.96 | 108 |
| 2023-10-06 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 7 |
| 2023-10-05 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 3 |
| 2023-10-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 4 |
| 2023-10-03 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 27 |
| 2023-10-02 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 6 |
| 2023-09-29 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 7 |
| 2023-09-28 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 2 |
| 2023-09-27 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 26 |
| 2023-09-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 25 |
| 2023-09-25 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 6 |
| 2023-09-22 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 56 |
| 2023-09-21 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 2 |
| 2023-09-20 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 51 |
| 2023-09-19 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 2 |
| 2023-09-18 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 5 |
| 2023-09-15 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 22 |
| 2023-09-14 | $19.94 | $20.04 | $19.94 | $20.04 | $19.99 | 203 |
| 2023-09-13 | $19.74 | $19.74 | $19.74 | $19.74 | $19.69 | 0 |
| 2023-09-12 | $19.86 | $19.86 | $19.86 | $19.86 | $19.81 | 0 |
| 2023-09-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.97 | 0 |
| 2023-09-08 | $19.95 | $19.95 | $19.90 | $19.90 | $19.86 | 255 |
| 2023-09-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.91 | 4 |
| 2023-09-06 | $20.09 | $20.09 | $20.09 | $20.09 | $20.04 | 39 |
| 2023-09-05 | $20.22 | $20.22 | $20.22 | $20.22 | $20.17 | 24 |
| 2023-09-01 | $20.48 | $20.48 | $20.48 | $20.48 | $20.43 | 2 |
| 2023-08-31 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 2 |
| 2023-08-30 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 1 |
| 2023-08-29 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 4 |
| 2023-08-28 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 4 |
| 2023-08-25 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 1 |
| 2023-08-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 4 |
| 2023-08-23 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1 |
| 2023-08-22 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 6 |
| 2023-08-21 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 7 |
| 2023-08-18 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 6 |
| 2023-08-17 | $20.09 | $20.09 | $20.04 | $20.04 | $20.04 | 190 |
| 2023-08-16 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 3 |
| 2023-08-15 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 3 |
| 2023-08-14 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 13 |
| 2023-08-11 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 2 |
| 2023-08-10 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 4 |
| 2023-08-09 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 4 |
| 2023-08-08 | $20.94 | $21.00 | $20.81 | $21.00 | $21.00 | 1,122 |
| 2023-08-07 | $21.03 | $21.13 | $21.03 | $21.13 | $21.13 | 327 |
| 2023-08-04 | $21.20 | $21.20 | $21.02 | $21.02 | $21.02 | 3,981 |
| 2023-08-03 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 9 |
| 2023-08-02 | $21.38 | $21.38 | $21.16 | $21.16 | $21.16 | 304 |
| 2023-08-01 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
| 2023-07-31 | $22.00 | $22.00 | $21.85 | $21.85 | $21.85 | 1,210 |
| 2023-07-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 113 |
| 2023-07-27 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 2 |
| 2023-07-26 | $21.81 | $21.96 | $21.81 | $21.96 | $21.96 | 660 |
| 2023-07-25 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 108 |
| 2023-07-24 | $21.99 | $21.99 | $21.91 | $21.91 | $21.91 | 344 |
| 2023-07-21 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 2 |
| 2023-07-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 1 |
| 2023-07-19 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 5 |
| 2023-07-18 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 13 |
| 2023-07-17 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 88 |
| 2023-07-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 3 |
| 2023-07-13 | $21.97 | $22.00 | $21.97 | $22.00 | $22.00 | 5,004 |
| 2023-07-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 9 |
| 2023-07-11 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 160 |
| 2023-07-10 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 160 |
| 2023-07-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-07-06 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 26 |
| 2023-07-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 26 |
| 2023-07-03 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 7 |
| 2023-06-30 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 106 |
| 2023-06-29 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 2 |
| 2023-06-28 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1 |
| 2023-06-27 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 7 |
| 2023-06-26 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 15 |
| 2023-06-23 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 4 |
| 2023-06-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 6 |
| 2023-06-21 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 14 |
| 2023-06-20 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 101 |
| 2023-06-16 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 5 |
| 2023-06-15 | $22.11 | $22.11 | $22.11 | $22.11 | $21.86 | 5 |
| 2023-06-14 | $21.94 | $21.94 | $21.94 | $21.94 | $21.68 | 23 |
| 2023-06-13 | $21.86 | $21.86 | $21.86 | $21.86 | $21.61 | 111 |
| 2023-06-12 | $21.58 | $21.58 | $21.58 | $21.58 | $21.33 | 111 |
| 2023-06-09 | $21.33 | $21.33 | $21.33 | $21.33 | $21.08 | 1 |
| 2023-06-08 | $21.44 | $21.44 | $21.44 | $21.44 | $21.19 | 1 |
| 2023-06-07 | $21.27 | $21.27 | $21.27 | $21.27 | $21.03 | 49 |
| 2023-06-06 | $21.35 | $21.35 | $21.35 | $21.35 | $21.11 | 49 |
| 2023-06-05 | $21.15 | $21.15 | $21.15 | $21.15 | $20.91 | 2 |
| 2023-06-02 | $21.27 | $21.27 | $21.27 | $21.27 | $21.03 | 5 |
| 2023-06-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.74 | 2 |
| 2023-05-31 | $20.71 | $20.71 | $20.71 | $20.71 | $20.47 | 2 |
| 2023-05-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.66 | 2 |
| 2023-05-26 | $20.87 | $20.87 | $20.87 | $20.87 | $20.63 | 21 |
| 2023-05-25 | $20.61 | $20.61 | $20.61 | $20.61 | $20.37 | 21 |
| 2023-05-24 | $20.59 | $20.59 | $20.59 | $20.59 | $20.35 | 61 |
| 2023-05-23 | $20.94 | $20.94 | $20.94 | $20.94 | $20.70 | 8 |
| 2023-05-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.03 | 1 |
| 2023-05-19 | $21.29 | $21.29 | $21.29 | $21.29 | $21.04 | 828 |
| 2023-05-18 | $21.11 | $21.24 | $21.11 | $21.24 | $21.00 | 644 |
| 2023-05-17 | $21.15 | $21.15 | $21.15 | $21.15 | $20.91 | 201 |
| 2023-05-16 | $21.06 | $21.06 | $21.06 | $21.06 | $20.82 | 1 |
| 2023-05-15 | $21.35 | $21.35 | $21.35 | $21.35 | $21.10 | 0 |
| 2023-05-12 | $21.20 | $21.20 | $21.20 | $21.20 | $20.96 | 7 |
| 2023-05-11 | $21.12 | $21.12 | $21.12 | $21.12 | $20.88 | 1 |
| 2023-05-10 | $21.20 | $21.20 | $21.20 | $21.20 | $20.95 | 52 |
| 2023-05-09 | $21.12 | $21.12 | $21.12 | $21.12 | $20.88 | 1 |
| 2023-05-08 | $21.34 | $21.34 | $21.34 | $21.34 | $21.10 | 7 |
| 2023-05-05 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 1 |
| 2023-05-04 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2023-05-03 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 2 |
| 2023-05-02 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 2 |
| 2023-05-01 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 22 |
| 2023-04-28 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 76 |
| 2023-04-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 5 |
| 2023-04-26 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 3 |
| 2023-04-25 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 2 |
| 2023-04-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 9 |
| 2023-04-21 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 261 |
| 2023-04-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 261 |
| 2023-04-19 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1,116 |
| 2023-04-18 | $21.76 | $21.76 | $21.62 | $21.69 | $21.69 | 1,116 |
| 2023-04-17 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 20 |
| 2023-04-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 3 |
| 2023-04-13 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 48 |
| 2023-04-12 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 201 |
| 2023-04-11 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 19 |
| 2023-04-10 | $21.07 | $21.11 | $21.07 | $21.11 | $21.11 | 508 |
| 2023-04-06 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 2 |
| 2023-04-05 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 6 |
| 2023-04-04 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 15 |
| 2023-04-03 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 28 |
| 2023-03-31 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 100 |
| 2023-03-30 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 5 |
| 2023-03-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 150 |
| 2023-03-28 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 2 |
| 2023-03-27 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 2 |
| 2023-03-24 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 131 |
| 2023-03-23 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 2 |
| 2023-03-22 | $20.84 | $20.84 | $20.63 | $20.63 | $20.63 | 141 |
| 2023-03-21 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 9 |
| 2023-03-20 | $20.56 | $20.56 | $20.55 | $20.55 | $20.55 | 139 |
| 2023-03-17 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 16 |
| 2023-03-16 | $20.70 | $20.70 | $20.70 | $20.70 | $20.62 | 303 |
| 2023-03-15 | $20.36 | $20.36 | $20.36 | $20.36 | $20.28 | 303 |
| 2023-03-14 | $20.83 | $20.83 | $20.83 | $20.83 | $20.75 | 7 |
| 2023-03-13 | $20.55 | $20.55 | $20.45 | $20.45 | $20.38 | 386 |
| 2023-03-10 | $20.42 | $20.42 | $20.42 | $20.42 | $20.34 | 5 |
| 2023-03-09 | $20.68 | $20.68 | $20.68 | $20.68 | $20.60 | 5 |
| 2023-03-08 | $20.86 | $20.86 | $20.86 | $20.86 | $20.78 | 8 |
| 2023-03-07 | $20.71 | $20.71 | $20.71 | $20.71 | $20.63 | 22 |
| 2023-03-06 | $21.03 | $21.03 | $21.03 | $21.03 | $20.94 | 10 |
| 2023-03-03 | $21.08 | $21.08 | $21.08 | $21.08 | $21.00 | 16 |
| 2023-03-02 | $20.78 | $20.78 | $20.78 | $20.78 | $20.70 | 1 |
| 2023-03-01 | $20.69 | $20.69 | $20.69 | $20.69 | $20.61 | 1 |
| 2023-02-28 | $20.57 | $20.57 | $20.57 | $20.57 | $20.49 | 10 |
| 2023-02-27 | $20.61 | $20.61 | $20.61 | $20.61 | $20.53 | 14 |
| 2023-02-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.29 | 27 |
| 2023-02-23 | $20.60 | $20.73 | $20.57 | $20.73 | $20.65 | 564 |
| 2023-02-22 | $20.61 | $20.61 | $20.61 | $20.61 | $20.53 | 22 |
| 2023-02-21 | $21.03 | $21.03 | $20.72 | $20.72 | $20.64 | 301 |
| 2023-02-17 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 8 |
| 2023-02-16 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 4 |
| 2023-02-15 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 201 |
| 2023-02-14 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 13 |
| 2023-02-13 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 100 |
| 2023-02-10 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 101 |
| 2023-02-09 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 3 |
| 2023-02-08 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 1 |
| 2023-02-07 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 10 |
| 2023-02-06 | $21.11 | $21.18 | $21.06 | $21.06 | $21.06 | 1,000 |
| 2023-02-03 | $21.50 | $21.50 | $21.30 | $21.30 | $21.30 | 377 |
| 2023-02-02 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 17 |
| 2023-02-01 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 72 |
| 2023-01-31 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 5 |
| 2023-01-30 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 40 |
| 2023-01-27 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 16 |
| 2023-01-26 | $20.66 | $20.82 | $20.66 | $20.82 | $20.82 | 300 |
| 2023-01-25 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 10 |
| 2023-01-24 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 1 |
| 2023-01-23 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 10 |
| 2023-01-20 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 100 |
| 2023-01-19 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 11 |
| 2023-01-18 | $20.96 | $20.96 | $20.73 | $20.73 | $20.73 | 157 |
| 2023-01-17 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 13 |
| 2023-01-13 | $20.76 | $20.86 | $20.76 | $20.86 | $20.86 | 408 |
| 2023-01-12 | $20.75 | $20.78 | $20.75 | $20.78 | $20.78 | 115 |
| 2023-01-11 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 10 |
| 2023-01-10 | $20.23 | $20.27 | $20.22 | $20.27 | $20.27 | 411 |
| 2023-01-09 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 13 |
| 2023-01-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 4 |
| 2023-01-05 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 30 |
| 2023-01-04 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 317 |
| 2023-01-03 | $19.45 | $19.45 | $19.40 | $19.40 | $19.40 | 317 |
| 2022-12-30 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 74 |
| 2022-12-29 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 44 |
| 2022-12-28 | $19.31 | $19.31 | $19.15 | $19.15 | $19.15 | 331 |
| 2022-12-27 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 114 |
| 2022-12-23 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 111 |
| 2022-12-22 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 4 |
| 2022-12-21 | $19.63 | $19.67 | $19.63 | $19.67 | $19.67 | 301 |
| 2022-12-20 | $19.31 | $19.31 | $19.28 | $19.28 | $19.28 | 301 |
| 2022-12-19 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 42 |
| 2022-12-16 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 35 |
| 2022-12-15 | $19.74 | $19.74 | $19.74 | $19.74 | $19.71 | 120 |
| 2022-12-14 | $20.36 | $20.36 | $20.36 | $20.36 | $20.33 | 1 |
| 2022-12-13 | $20.38 | $20.38 | $20.38 | $20.38 | $20.35 | 9 |
| 2022-12-12 | $19.85 | $20.03 | $19.85 | $20.03 | $20.00 | 440 |
| 2022-12-09 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 152 |
| 2022-12-08 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 2 |
| 2022-12-07 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 1 |
| 2022-12-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 209 |
| 2022-12-05 | $20.18 | $20.18 | $20.02 | $20.02 | $20.02 | 1,014 |
| 2022-12-02 | $20.27 | $20.27 | $20.24 | $20.24 | $20.24 | 185 |
| 2022-12-01 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 22 |
| 2022-11-30 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 26 |
| 2022-11-29 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 108 |
| 2022-11-28 | $19.77 | $19.77 | $19.52 | $19.52 | $19.52 | 513 |
| 2022-11-25 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 5 |
| 2022-11-23 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 5 |
| 2022-11-22 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 1 |
| 2022-11-21 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 60 |
| 2022-11-18 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 10 |
| 2022-11-17 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 27 |
| 2022-11-16 | $19.49 | $19.49 | $19.45 | $19.45 | $19.45 | 242 |
| 2022-11-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 18 |
| 2022-11-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 51 |
| 2022-11-11 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 15 |
| 2022-11-10 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 329 |
| 2022-11-09 | $18.17 | $18.17 | $18.00 | $18.00 | $18.00 | 329 |
| 2022-11-08 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 6 |
| 2022-11-07 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 106 |
| 2022-11-04 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 102 |
| 2022-11-03 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 620 |
| 2022-11-02 | $17.48 | $17.49 | $17.19 | $17.19 | $17.19 | 620 |
| 2022-11-01 | $17.63 | $17.65 | $17.61 | $17.63 | $17.63 | 3,302 |
| 2022-10-31 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 40 |
| 2022-10-28 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 1 |
| 2022-10-27 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 1 |
| 2022-10-26 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 4 |
| 2022-10-25 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 110 |
| 2022-10-24 | $17.09 | $17.30 | $17.09 | $17.25 | $17.25 | 1,456 |
| 2022-10-21 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 47 |
| 2022-10-20 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 8 |
| 2022-10-19 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 24 |
| 2022-10-18 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 3 |
| 2022-10-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 22 |
| 2022-10-14 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 54 |
| 2022-10-13 | $16.25 | $16.78 | $16.25 | $16.78 | $16.78 | 456 |
| 2022-10-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 3 |
| 2022-10-11 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 5 |
| 2022-10-10 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 209 |
| 2022-10-07 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 5 |
| 2022-10-06 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 25 |
| 2022-10-05 | $17.62 | $17.62 | $17.60 | $17.60 | $17.60 | 364 |
| 2022-10-04 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 30 |
| 2022-10-03 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 8 |
| 2022-09-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 42 |
| 2022-09-29 | $16.89 | $16.89 | $16.85 | $16.85 | $16.85 | 348 |
| 2022-09-28 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 300 |
| 2022-09-27 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 12 |
| 2022-09-26 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 128 |
| 2022-09-23 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 9 |
| 2022-09-22 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 101 |
| 2022-09-21 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 151 |
| 2022-09-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 84 |
| 2022-09-19 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 4 |
| 2022-09-16 | $18.50 | $18.54 | $18.49 | $18.54 | $18.54 | 1,510 |
| 2022-09-15 | $18.77 | $18.77 | $18.77 | $18.77 | $18.70 | 7 |
| 2022-09-14 | $19.07 | $19.07 | $19.07 | $19.07 | $18.99 | 88 |
| 2022-09-13 | $19.01 | $19.01 | $19.01 | $19.01 | $18.93 | 127 |
| 2022-09-12 | $19.81 | $19.81 | $19.81 | $19.81 | $19.73 | 11 |
| 2022-09-09 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 1 |
| 2022-09-08 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 9 |
| 2022-09-07 | $18.79 | $19.19 | $18.79 | $19.19 | $19.19 | 500 |
| 2022-09-06 | $18.71 | $18.71 | $18.64 | $18.65 | $18.65 | 1,228 |
| 2022-09-02 | $18.94 | $18.94 | $18.64 | $18.64 | $18.64 | 516 |
| 2022-09-01 | $18.82 | $18.88 | $18.77 | $18.88 | $18.88 | 2,171 |
| 2022-08-31 | $19.10 | $19.12 | $19.08 | $19.08 | $19.08 | 1,501 |
| 2022-08-30 | $19.29 | $19.29 | $19.23 | $19.23 | $19.23 | 201 |
| 2022-08-29 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 106 |
| 2022-08-26 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 171 |
| 2022-08-25 | $20.06 | $20.19 | $20.05 | $20.19 | $20.19 | 573 |
| 2022-08-24 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 113 |
| 2022-08-23 | $19.98 | $19.98 | $19.84 | $19.84 | $19.84 | 113 |
| 2022-08-22 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 2 |
| 2022-08-19 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 1 |
| 2022-08-18 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 1 |
| 2022-08-17 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 54 |
| 2022-08-16 | $21.12 | $21.17 | $21.12 | $21.17 | $21.17 | 525 |
| 2022-08-15 | $21.17 | $21.23 | $21.17 | $21.23 | $21.23 | 301 |
| 2022-08-12 | $21.28 | $21.28 | $21.27 | $21.27 | $21.27 | 110 |
| 2022-08-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 11 |
| 2022-08-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 150 |
| 2022-08-09 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 78 |
| 2022-08-08 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 124 |
| 2022-08-05 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 72 |
| 2022-08-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 115 |
| 2022-08-03 | $20.76 | $20.83 | $20.75 | $20.83 | $20.83 | 1,522 |
| 2022-08-02 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 9 |
| 2022-08-01 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 28 |
| 2022-07-29 | $20.48 | $20.85 | $20.44 | $20.84 | $20.84 | 12,373 |
| 2022-07-28 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 50 |
| 2022-07-27 | $19.71 | $20.03 | $19.69 | $20.03 | $20.03 | 1,654 |
| 2022-07-26 | $19.35 | $19.36 | $19.35 | $19.36 | $19.36 | 805 |
| 2022-07-25 | $19.60 | $19.65 | $19.56 | $19.65 | $19.65 | 2,406 |
| 2022-07-22 | $19.56 | $19.62 | $19.56 | $19.62 | $19.62 | 275 |
| 2022-07-21 | $19.48 | $19.74 | $19.48 | $19.74 | $19.74 | 400 |
| 2022-07-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2022-07-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2022-07-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 6 |
| 2022-07-15 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 110 |
| 2022-07-14 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 100 |
| 2022-07-13 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 200 |
| 2022-07-12 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 100 |
| 2022-07-11 | $18.80 | $18.80 | $18.64 | $18.64 | $18.64 | 302 |
| 2022-07-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 160 |
| 2022-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 207 |
| 2022-07-06 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 1 |
| 2022-07-05 | $18.37 | $18.57 | $18.37 | $18.57 | $18.57 | 503 |
| 2022-07-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 6 |
| 2022-06-30 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 70 |
| 2022-06-29 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 107 |
| 2022-06-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 94 |
| 2022-06-27 | $19.33 | $19.46 | $19.32 | $19.32 | $19.32 | 446 |
| 2022-06-24 | $19.03 | $19.32 | $19.03 | $19.32 | $19.32 | 305 |
| 2022-06-23 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 210 |
| 2022-06-22 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 7 |
| 2022-06-21 | $18.77 | $18.78 | $18.76 | $18.76 | $18.76 | 1,611 |
| 2022-06-17 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 100 |
| 2022-06-16 | $18.45 | $18.54 | $18.45 | $18.54 | $18.43 | 101 |
| 2022-06-15 | $19.15 | $19.15 | $19.15 | $19.15 | $19.03 | 26 |
| 2022-06-14 | $18.68 | $18.77 | $18.68 | $18.77 | $18.66 | 374 |
| 2022-06-13 | $19.06 | $19.06 | $19.06 | $19.06 | $18.95 | 14 |
| 2022-06-10 | $19.81 | $19.81 | $19.81 | $19.81 | $19.69 | 26 |
| 2022-06-09 | $20.34 | $20.34 | $20.32 | $20.32 | $20.21 | 305 |
| 2022-06-08 | $20.82 | $20.82 | $20.82 | $20.82 | $20.70 | 32 |
| 2022-06-07 | $20.93 | $21.18 | $20.93 | $21.18 | $21.06 | 222 |
| 2022-06-06 | $21.23 | $21.23 | $21.14 | $21.14 | $21.01 | 923 |
| 2022-06-03 | $21.10 | $21.10 | $21.10 | $21.10 | $20.98 | 6 |
| 2022-06-02 | $20.97 | $21.39 | $20.94 | $21.39 | $21.26 | 827 |
| 2022-06-01 | $20.89 | $20.89 | $20.89 | $20.89 | $20.77 | 2 |
| 2022-05-31 | $21.10 | $21.10 | $21.10 | $21.10 | $20.98 | 2 |
| 2022-05-27 | $21.12 | $21.12 | $21.12 | $21.12 | $21.00 | 3 |
| 2022-05-26 | $20.55 | $20.76 | $20.55 | $20.75 | $20.62 | 2,212 |
| 2022-05-25 | $20.39 | $20.39 | $20.39 | $20.39 | $20.27 | 32 |
| 2022-05-24 | $20.31 | $20.31 | $20.31 | $20.31 | $20.20 | 16 |
| 2022-05-23 | $20.42 | $20.42 | $20.42 | $20.42 | $20.30 | 16 |
| 2022-05-20 | $20.08 | $20.08 | $20.08 | $20.08 | $19.97 | 5 |
| 2022-05-19 | $19.98 | $19.98 | $19.98 | $19.98 | $19.86 | 200 |
| 2022-05-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.68 | 1 |
| 2022-05-17 | $20.51 | $20.51 | $20.51 | $20.51 | $20.39 | 11 |
| 2022-05-16 | $20.04 | $20.04 | $20.04 | $20.04 | $19.92 | 11 |
| 2022-05-13 | $20.14 | $20.14 | $20.14 | $20.14 | $20.02 | 15 |
| 2022-05-12 | $19.84 | $19.84 | $19.61 | $19.61 | $19.50 | 301 |
| 2022-05-11 | $19.71 | $19.71 | $19.71 | $19.71 | $19.60 | 100 |
| 2022-05-10 | $19.93 | $19.93 | $19.93 | $19.93 | $19.81 | 211 |
| 2022-05-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.64 | 19 |
| 2022-05-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.18 | 1 |
| 2022-05-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.43 | 0 |
| 2022-05-04 | $21.35 | $21.35 | $21.35 | $21.35 | $21.22 | 0 |
| 2022-05-03 | $20.86 | $20.86 | $20.86 | $20.86 | $20.73 | 17 |
| 2022-05-02 | $20.83 | $20.83 | $20.83 | $20.83 | $20.71 | 17 |
| 2022-04-29 | $20.84 | $20.84 | $20.84 | $20.84 | $20.72 | 1 |
| 2022-04-28 | $20.97 | $21.26 | $20.97 | $21.26 | $21.14 | 1,405 |
| 2022-04-27 | $20.83 | $20.83 | $20.83 | $20.83 | $20.71 | 105 |
| 2022-04-26 | $20.66 | $20.66 | $20.66 | $20.66 | $20.54 | 105 |
| 2022-04-25 | $21.29 | $21.29 | $21.29 | $21.29 | $21.16 | 1 |
| 2022-04-22 | $21.29 | $21.29 | $21.29 | $21.29 | $21.16 | 14 |
| 2022-04-21 | $21.78 | $21.78 | $21.57 | $21.57 | $21.44 | 113 |
| 2022-04-20 | $21.85 | $21.85 | $21.85 | $21.85 | $21.73 | 0 |
| 2022-04-19 | $21.30 | $21.62 | $21.27 | $21.62 | $21.49 | 245 |
| 2022-04-18 | $21.38 | $21.38 | $21.37 | $21.37 | $21.25 | 293 |
| 2022-04-14 | $21.47 | $21.47 | $21.47 | $21.47 | $21.34 | 76 |
| 2022-04-13 | $21.66 | $21.66 | $21.66 | $21.66 | $21.53 | 13 |
| 2022-04-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.27 | 2 |
| 2022-04-11 | $21.57 | $21.57 | $21.57 | $21.57 | $21.44 | 23 |
| 2022-04-08 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 4 |
| 2022-04-07 | $22.02 | $22.02 | $22.02 | $22.02 | $21.89 | 102 |
| 2022-04-06 | $22.16 | $22.16 | $21.97 | $22.02 | $21.89 | 1,223 |
| 2022-04-05 | $22.41 | $22.41 | $22.41 | $22.41 | $22.28 | 10 |
| 2022-04-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.57 | 2 |
| 2022-04-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.57 | 2 |
| 2022-03-31 | $22.58 | $22.58 | $22.58 | $22.58 | $22.45 | 3 |
| 2022-03-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.80 | 3 |
| 2022-03-29 | $23.16 | $23.19 | $22.97 | $23.19 | $23.05 | 560 |
| 2022-03-28 | $22.66 | $22.66 | $22.66 | $22.66 | $22.53 | 115 |
| 2022-03-25 | $22.51 | $22.51 | $22.51 | $22.51 | $22.38 | 61 |
| 2022-03-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 6 |
| 2022-03-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.27 | 3 |
| 2022-03-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.76 | 3 |
| 2022-03-21 | $22.68 | $22.68 | $22.68 | $22.68 | $22.55 | 3 |
| 2022-03-18 | $22.98 | $22.98 | $22.98 | $22.98 | $22.85 | 1 |
| 2022-03-17 | $22.81 | $22.81 | $22.81 | $22.81 | $22.57 | 28 |
| 2022-03-16 | $22.62 | $22.62 | $22.62 | $22.62 | $22.38 | 1 |
| 2022-03-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.69 | 157 |
| 2022-03-14 | $21.64 | $21.64 | $21.64 | $21.64 | $21.41 | 157 |
| 2022-03-11 | $21.52 | $21.52 | $21.52 | $21.52 | $21.29 | 100 |
| 2022-03-10 | $21.73 | $21.73 | $21.73 | $21.73 | $21.50 | 2 |
| 2022-03-09 | $21.79 | $22.17 | $21.79 | $22.17 | $21.93 | 1,121 |
| 2022-03-08 | $21.47 | $21.47 | $21.47 | $21.47 | $21.24 | 117 |
| 2022-03-07 | $21.42 | $21.42 | $21.42 | $21.42 | $21.19 | 3 |
| 2022-03-04 | $21.83 | $21.83 | $21.83 | $21.83 | $21.60 | 14 |
| 2022-03-03 | $22.42 | $22.56 | $22.27 | $22.27 | $22.04 | 1,300 |
| 2022-03-02 | $22.61 | $22.61 | $22.56 | $22.56 | $22.32 | 701 |
| 2022-03-01 | $22.81 | $22.81 | $22.34 | $22.34 | $22.11 | 901 |
| 2022-02-28 | $22.67 | $22.84 | $22.66 | $22.84 | $22.60 | 1,104 |
| 2022-02-25 | $22.98 | $22.98 | $22.98 | $22.98 | $22.74 | 115 |
| 2022-02-24 | $22.38 | $22.38 | $22.38 | $22.38 | $22.15 | 223 |
| 2022-02-23 | $22.23 | $22.23 | $22.23 | $22.23 | $22.00 | 2 |
| 2022-02-22 | $22.46 | $22.46 | $22.46 | $22.46 | $22.22 | 20 |
| 2022-02-18 | $22.92 | $22.92 | $22.92 | $22.92 | $22.68 | 11 |
| 2022-02-17 | $23.14 | $23.14 | $23.14 | $23.14 | $22.89 | 11 |
| 2022-02-16 | $23.44 | $23.44 | $23.44 | $23.44 | $23.19 | 200 |
| 2022-02-15 | $23.39 | $23.39 | $23.39 | $23.39 | $23.14 | 111 |
| 2022-02-14 | $22.79 | $22.83 | $22.79 | $22.83 | $22.59 | 1,407 |
| 2022-02-11 | $23.03 | $23.03 | $23.03 | $23.03 | $22.79 | 2 |
| 2022-02-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 107 |
| 2022-02-09 | $23.84 | $23.84 | $23.84 | $23.84 | $23.59 | 51 |
| 2022-02-08 | $23.41 | $23.41 | $23.41 | $23.41 | $23.16 | 105 |
| 2022-02-07 | $23.31 | $23.31 | $23.31 | $23.31 | $23.07 | 103 |
| 2022-02-04 | $23.42 | $23.42 | $23.42 | $23.42 | $23.17 | 102 |
| 2022-02-03 | $23.55 | $23.55 | $23.55 | $23.55 | $23.30 | 116 |
| 2022-02-02 | $24.14 | $24.14 | $24.14 | $24.14 | $23.89 | 10 |
| 2022-02-01 | $23.93 | $23.93 | $23.93 | $23.93 | $23.68 | 1 |
| 2022-01-31 | $23.48 | $23.87 | $23.48 | $23.87 | $23.62 | 157 |
| 2022-01-28 | $23.28 | $23.28 | $23.28 | $23.28 | $23.03 | 110 |
| 2022-01-27 | $23.26 | $23.26 | $23.26 | $23.26 | $23.01 | 138 |
| 2022-01-26 | $23.38 | $23.38 | $23.38 | $23.38 | $23.13 | 4 |
| 2022-01-25 | $23.43 | $23.43 | $23.43 | $23.43 | $23.18 | 105 |
| 2022-01-24 | $23.86 | $23.86 | $23.86 | $23.86 | $23.61 | 326 |
| 2022-01-21 | $24.02 | $24.02 | $24.02 | $24.02 | $23.77 | 201 |
| 2022-01-20 | $24.32 | $24.32 | $24.32 | $24.32 | $24.06 | 1 |
| 2022-01-19 | $24.46 | $24.46 | $24.46 | $24.46 | $24.20 | 2 |
| 2022-01-18 | $24.48 | $24.48 | $24.48 | $24.48 | $24.23 | 2 |
| 2022-01-14 | $25.06 | $25.06 | $25.06 | $25.06 | $24.80 | 1 |
| 2022-01-13 | $25.23 | $25.23 | $25.23 | $25.23 | $24.97 | 7 |
| 2022-01-12 | $25.46 | $25.46 | $25.46 | $25.46 | $25.19 | 342 |
| 2022-01-11 | $25.21 | $25.21 | $25.21 | $25.21 | $24.94 | 52 |
| 2022-01-10 | $24.98 | $24.98 | $24.98 | $24.98 | $24.72 | 22 |
| 2022-01-07 | $25.38 | $25.38 | $25.38 | $25.38 | $25.11 | 115 |
| 2022-01-06 | $25.43 | $25.43 | $25.43 | $25.43 | $25.17 | 48 |
| 2022-01-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.48 | 35 |
| 2022-01-04 | $26.02 | $26.02 | $26.02 | $26.02 | $25.75 | 351 |
| 2022-01-03 | $26.10 | $26.10 | $26.10 | $26.10 | $25.83 | 103 |
| 2021-12-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.73 | 2 |
| 2021-12-30 | $25.99 | $25.99 | $25.99 | $25.99 | $25.72 | 309 |
| 2021-12-29 | $26.07 | $26.07 | $26.07 | $26.07 | $25.80 | 33 |
| 2021-12-28 | $25.98 | $25.98 | $25.96 | $25.96 | $25.69 | 701 |
| 2021-12-27 | $25.72 | $25.90 | $25.68 | $25.90 | $25.63 | 802 |
| 2021-12-23 | $25.63 | $25.63 | $25.63 | $25.63 | $25.36 | 386 |
| 2021-12-22 | $25.44 | $25.44 | $25.44 | $25.44 | $25.17 | 301 |
| 2021-12-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.99 | 170 |
| 2021-12-20 | $25.39 | $25.39 | $25.04 | $25.04 | $24.78 | 170 |
| 2021-12-17 | $25.22 | $25.22 | $25.22 | $25.22 | $24.92 | 301 |
| 2021-12-16 | $25.56 | $25.56 | $25.56 | $25.56 | $25.26 | 100 |
| 2021-12-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.41 | 301 |
| 2021-12-14 | $25.48 | $25.50 | $25.31 | $25.31 | $25.01 | 506 |
| 2021-12-13 | $25.62 | $25.62 | $25.62 | $25.62 | $25.31 | 93 |
| 2021-12-10 | $25.78 | $25.78 | $25.78 | $25.78 | $25.47 | 26 |
| 2021-12-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.39 | 300 |
| 2021-12-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.64 | 320 |
| 2021-12-07 | $25.93 | $25.93 | $25.93 | $25.93 | $25.63 | 3 |
| 2021-12-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.11 | 310 |
| 2021-12-03 | $25.10 | $25.10 | $25.10 | $25.10 | $24.80 | 199 |
| 2021-12-02 | $25.23 | $25.28 | $25.20 | $25.20 | $24.90 | 504 |
| 2021-12-01 | $25.04 | $25.04 | $25.04 | $25.04 | $24.74 | 18 |
| 2021-11-30 | $25.11 | $25.11 | $25.11 | $25.11 | $24.81 | 309 |
| 2021-11-29 | $25.44 | $25.48 | $25.32 | $25.48 | $25.18 | 527 |
| 2021-11-26 | $25.19 | $25.19 | $25.19 | $25.19 | $24.89 | 15 |
| 2021-11-24 | $25.49 | $25.61 | $25.49 | $25.61 | $25.30 | 301 |
| 2021-11-23 | $25.66 | $25.66 | $25.66 | $25.66 | $25.35 | 70 |
| 2021-11-22 | $25.83 | $25.83 | $25.83 | $25.83 | $25.53 | 5 |
| 2021-11-19 | $26.05 | $26.05 | $26.05 | $26.05 | $25.74 | 198 |
| 2021-11-18 | $26.04 | $26.04 | $26.04 | $26.04 | $25.73 | 134 |
| 2021-11-17 | $26.04 | $26.04 | $25.90 | $25.93 | $25.62 | 217 |
| 2021-11-16 | $25.94 | $25.94 | $25.94 | $25.94 | $25.63 | 9 |
| 2021-11-15 | $26.05 | $26.05 | $25.88 | $25.88 | $25.57 | 166 |
| 2021-11-12 | $25.83 | $25.96 | $25.83 | $25.96 | $25.65 | 418 |
| 2021-11-11 | $25.81 | $25.81 | $25.78 | $25.78 | $25.47 | 122 |
| 2021-11-10 | $25.66 | $25.66 | $25.66 | $25.66 | $25.35 | 141 |
| 2021-11-09 | $25.89 | $25.90 | $25.89 | $25.90 | $25.60 | 238 |
| 2021-11-08 | $25.87 | $25.94 | $25.87 | $25.94 | $25.63 | 498 |
| 2021-11-05 | $25.84 | $25.84 | $25.84 | $25.84 | $25.53 | 136 |
| 2021-11-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.54 | 172 |
| 2021-11-03 | $25.77 | $25.77 | $25.77 | $25.77 | $25.46 | 357 |
| 2021-11-02 | $25.71 | $25.71 | $25.71 | $25.71 | $25.40 | 29 |
| 2021-11-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.31 | 82 |
| 2021-10-29 | $25.52 | $25.52 | $25.52 | $25.52 | $25.22 | 362 |
| 2021-10-28 | $25.56 | $25.60 | $25.56 | $25.60 | $25.29 | 10,432 |
| 2021-10-27 | $25.27 | $25.27 | $25.25 | $25.25 | $24.95 | 234 |
| 2021-10-26 | $25.34 | $25.34 | $25.34 | $25.34 | $25.04 | 301 |
| 2021-10-25 | $25.14 | $25.14 | $25.14 | $25.14 | $24.84 | 58 |
| 2021-10-22 | $25.16 | $25.16 | $25.16 | $25.16 | $24.86 | 5 |
| 2021-10-21 | $25.10 | $25.10 | $25.10 | $25.10 | $24.80 | 200,000 |
IQ Clean Oceans ETF (OCEN) News Headlines
Recent IQ Clean Oceans ETF (OCEN) News
Similar Companies to IQ Clean Oceans ETF (OCEN) 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 | -- | -- | -- |