PSYK ETF (PSYK) Exchange: NYSE ARCA
Data as of May 3, 2024
$16.48 ($0.05) 0.30%
PSYK ETF - Daily Information
Click for more stock information on PSYK ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $16.37 |
| Previous Close | $16.48 |
| High | $16.60 |
| Low | $16.37 |
| Adjusted Open | $16.37 |
| Previous Adjusted Close | $16.48 |
| Adjusted High | $16.60 |
| Adjusted Low | $16.37 |
Invest in PSYK ETF (PSYK)
Historical Stock Data for PSYK ETF (PSYK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | $16.37 | $16.60 | $16.37 | $16.48 | $16.48 | 21,608 |
| 2023-03-24 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 101 |
| 2023-03-23 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 201 |
| 2023-03-22 | $16.34 | $16.40 | $16.10 | $16.20 | $16.20 | 821 |
| 2023-03-21 | $16.55 | $16.60 | $16.43 | $16.50 | $16.50 | 2,504 |
| 2023-03-20 | $16.48 | $16.53 | $16.48 | $16.49 | $16.49 | 275 |
| 2023-03-17 | $16.43 | $16.54 | $16.40 | $16.40 | $16.40 | 453 |
| 2023-03-16 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 159 |
| 2023-03-15 | $16.46 | $16.57 | $16.46 | $16.55 | $16.55 | 1,911 |
| 2023-03-14 | $16.69 | $16.76 | $16.60 | $16.76 | $16.76 | 658 |
| 2023-03-13 | $16.40 | $16.77 | $16.40 | $16.55 | $16.55 | 369 |
| 2023-03-10 | $16.77 | $16.77 | $16.31 | $16.31 | $16.31 | 1,903 |
| 2023-03-09 | $17.36 | $17.36 | $16.88 | $16.88 | $16.88 | 503 |
| 2023-03-08 | $17.17 | $17.30 | $17.15 | $17.30 | $17.30 | 363 |
| 2023-03-07 | $17.69 | $17.69 | $17.31 | $17.31 | $17.31 | 721 |
| 2023-03-06 | $17.77 | $17.77 | $17.65 | $17.65 | $17.65 | 164 |
| 2023-03-03 | $17.59 | $17.76 | $17.59 | $17.76 | $17.76 | 337 |
| 2023-03-02 | $17.34 | $17.61 | $17.34 | $17.61 | $17.61 | 590 |
| 2023-03-01 | $17.66 | $17.68 | $17.60 | $17.60 | $17.60 | 707 |
| 2023-02-28 | $17.25 | $17.34 | $17.25 | $17.34 | $17.34 | 668 |
| 2023-02-27 | $17.20 | $17.20 | $17.15 | $17.15 | $17.15 | 262 |
| 2023-02-24 | $17.02 | $17.05 | $17.02 | $17.05 | $17.05 | 392 |
| 2023-02-23 | $17.30 | $17.35 | $17.22 | $17.30 | $17.30 | 1,038 |
| 2023-02-22 | $17.55 | $17.55 | $17.37 | $17.40 | $17.40 | 2,113 |
| 2023-02-21 | $17.89 | $17.89 | $17.32 | $17.32 | $17.32 | 2,021 |
| 2023-02-17 | $17.90 | $18.10 | $17.90 | $18.10 | $18.10 | 559 |
| 2023-02-16 | $18.03 | $18.03 | $17.80 | $17.80 | $17.80 | 355 |
| 2023-02-15 | $18.03 | $18.10 | $18.03 | $18.10 | $18.10 | 908 |
| 2023-02-14 | $18.25 | $18.25 | $18.21 | $18.21 | $18.21 | 312 |
| 2023-02-13 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 74 |
| 2023-02-10 | $17.94 | $18.02 | $17.94 | $17.97 | $17.97 | 521 |
| 2023-02-09 | $18.42 | $18.42 | $18.08 | $18.08 | $18.08 | 775 |
| 2023-02-08 | $18.58 | $18.58 | $18.30 | $18.30 | $18.30 | 404 |
| 2023-02-07 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 19 |
| 2023-02-06 | $18.36 | $18.40 | $18.34 | $18.40 | $18.40 | 710 |
| 2023-02-03 | $18.55 | $18.55 | $18.30 | $18.30 | $18.30 | 2,121 |
| 2023-02-02 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 41 |
| 2023-02-01 | $18.24 | $18.52 | $18.14 | $18.31 | $18.31 | 1,718 |
| 2023-01-31 | $17.99 | $18.21 | $17.98 | $18.21 | $18.21 | 856 |
| 2023-01-30 | $18.23 | $18.23 | $17.99 | $17.99 | $17.99 | 423 |
| 2023-01-27 | $18.40 | $18.40 | $18.28 | $18.30 | $18.30 | 526 |
| 2023-01-26 | $18.55 | $18.55 | $18.22 | $18.28 | $18.28 | 3,626 |
| 2023-01-25 | $18.30 | $18.43 | $18.30 | $18.43 | $18.43 | 4,846 |
| 2023-01-24 | $18.48 | $18.48 | $18.43 | $18.45 | $18.45 | 480 |
| 2023-01-23 | $18.42 | $18.55 | $18.40 | $18.48 | $18.48 | 3,722 |
| 2023-01-20 | $18.14 | $18.46 | $18.14 | $18.39 | $18.39 | 1,934 |
| 2023-01-19 | $18.01 | $18.27 | $18.01 | $18.10 | $18.10 | 3,595 |
| 2023-01-18 | $18.54 | $18.54 | $18.08 | $18.08 | $18.08 | 232 |
| 2023-01-17 | $18.32 | $18.38 | $18.24 | $18.24 | $18.24 | 1,267 |
| 2023-01-13 | $18.01 | $18.24 | $18.01 | $18.24 | $18.24 | 440 |
| 2023-01-12 | $17.46 | $18.02 | $17.46 | $18.02 | $18.02 | 308 |
| 2023-01-11 | $17.31 | $17.39 | $17.31 | $17.39 | $17.39 | 399 |
| 2023-01-10 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 180 |
| 2023-01-09 | $17.06 | $17.15 | $16.75 | $16.75 | $16.75 | 659 |
| 2023-01-06 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 192 |
| 2023-01-05 | $17.08 | $17.08 | $17.04 | $17.04 | $17.04 | 275 |
| 2023-01-04 | $17.02 | $17.13 | $17.02 | $17.13 | $17.13 | 1,236 |
| 2023-01-03 | $16.81 | $16.81 | $16.72 | $16.72 | $16.72 | 954 |
| 2022-12-30 | $16.55 | $16.70 | $16.55 | $16.70 | $16.70 | 421 |
| 2022-12-29 | $16.52 | $16.77 | $16.52 | $16.77 | $16.77 | 806 |
| 2022-12-28 | $16.49 | $16.49 | $16.28 | $16.28 | $16.28 | 1,082 |
| 2022-12-27 | $16.50 | $16.50 | $16.49 | $16.49 | $16.49 | 1,061 |
| 2022-12-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 164 |
| 2022-12-22 | $17.09 | $17.09 | $16.85 | $17.04 | $17.04 | 478 |
| 2022-12-21 | $17.27 | $17.41 | $17.26 | $17.26 | $17.12 | 488 |
| 2022-12-20 | $17.20 | $17.20 | $17.16 | $17.16 | $17.02 | 706 |
| 2022-12-19 | $16.96 | $16.96 | $16.96 | $16.96 | $16.82 | 57 |
| 2022-12-16 | $17.26 | $17.46 | $17.26 | $17.46 | $17.31 | 347 |
| 2022-12-15 | $17.48 | $17.48 | $17.48 | $17.48 | $17.33 | 79 |
| 2022-12-14 | $18.07 | $18.07 | $18.07 | $18.07 | $17.92 | 59 |
| 2022-12-13 | $18.60 | $18.60 | $18.16 | $18.16 | $18.01 | 241 |
| 2022-12-12 | $18.15 | $18.15 | $18.15 | $18.15 | $18.00 | 58 |
| 2022-12-09 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 179 |
| 2022-12-08 | $17.82 | $17.87 | $17.77 | $17.77 | $17.77 | 4,960 |
| 2022-12-07 | $18.45 | $18.45 | $18.35 | $18.37 | $18.37 | 2,347 |
| 2022-12-06 | $18.68 | $18.68 | $18.26 | $18.26 | $18.26 | 245 |
| 2022-12-05 | $18.76 | $18.76 | $18.68 | $18.68 | $18.68 | 468 |
| 2022-12-02 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 345 |
| 2022-12-01 | $18.64 | $18.64 | $18.60 | $18.60 | $18.60 | 446 |
| 2022-11-30 | $18.28 | $18.72 | $18.16 | $18.72 | $18.72 | 452 |
| 2022-11-29 | $18.18 | $18.18 | $18.07 | $18.07 | $18.07 | 1,567 |
| 2022-11-28 | $18.23 | $18.23 | $17.95 | $17.95 | $17.95 | 2,569 |
| 2022-11-25 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 69 |
| 2022-11-23 | $18.39 | $18.39 | $18.14 | $18.14 | $18.14 | 537 |
| 2022-11-22 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 182 |
| 2022-11-21 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 110 |
| 2022-11-18 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 624 |
| 2022-11-17 | $17.52 | $17.52 | $17.35 | $17.52 | $17.52 | 278 |
| 2022-11-16 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 85 |
| 2022-11-15 | $18.03 | $18.05 | $17.86 | $17.96 | $17.96 | 1,549 |
| 2022-11-14 | $18.19 | $18.19 | $18.02 | $18.02 | $18.02 | 512 |
| 2022-11-11 | $18.04 | $18.19 | $18.03 | $18.19 | $18.19 | 760 |
| 2022-11-10 | $17.74 | $18.01 | $17.74 | $18.01 | $18.01 | 1,022 |
| 2022-11-09 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 70 |
| 2022-11-08 | $17.35 | $17.35 | $17.32 | $17.32 | $17.32 | 1,280 |
| 2022-11-07 | $17.28 | $17.28 | $17.05 | $17.05 | $17.05 | 757 |
| 2022-11-04 | $17.55 | $17.55 | $17.10 | $17.18 | $17.18 | 1,942 |
| 2022-11-03 | $17.41 | $17.47 | $17.39 | $17.39 | $17.39 | 1,418 |
| 2022-11-02 | $17.56 | $17.60 | $17.32 | $17.32 | $17.32 | 2,246 |
| 2022-11-01 | $17.62 | $17.62 | $17.58 | $17.58 | $17.58 | 415 |
| 2022-10-31 | $17.64 | $17.64 | $17.62 | $17.62 | $17.62 | 265 |
| 2022-10-28 | $17.63 | $17.80 | $17.63 | $17.80 | $17.80 | 193 |
| 2022-10-27 | $17.39 | $17.39 | $17.27 | $17.27 | $17.27 | 187 |
| 2022-10-26 | $17.37 | $17.48 | $17.37 | $17.48 | $17.48 | 315 |
| 2022-10-25 | $17.10 | $17.20 | $17.10 | $17.20 | $17.20 | 175 |
| 2022-10-24 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 78 |
| 2022-10-21 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 103 |
| 2022-10-20 | $17.10 | $17.10 | $16.86 | $16.86 | $16.86 | 2,099 |
| 2022-10-19 | $17.20 | $17.22 | $16.70 | $16.91 | $16.91 | 2,219 |
| 2022-10-18 | $17.90 | $17.90 | $17.56 | $17.56 | $17.56 | 132 |
| 2022-10-17 | $17.58 | $17.58 | $17.57 | $17.57 | $17.57 | 1,418 |
| 2022-10-14 | $17.43 | $17.54 | $17.20 | $17.20 | $17.20 | 1,401 |
| 2022-10-13 | $18.01 | $18.01 | $17.35 | $17.61 | $17.61 | 11,972 |
| 2022-10-12 | $18.39 | $18.39 | $18.33 | $18.33 | $18.33 | 1,075 |
| 2022-10-11 | $18.44 | $18.95 | $18.44 | $18.82 | $18.82 | 2,835 |
| 2022-10-10 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1,868 |
| 2022-10-07 | $19.48 | $19.48 | $18.68 | $18.71 | $18.71 | 3,476 |
| 2022-10-06 | $19.17 | $19.28 | $19.17 | $19.28 | $19.28 | 310 |
| 2022-10-05 | $19.14 | $19.15 | $19.14 | $19.15 | $19.15 | 2,360 |
| 2022-10-04 | $19.24 | $19.27 | $19.19 | $19.19 | $19.19 | 3,220 |
| 2022-10-03 | $18.97 | $18.97 | $18.76 | $18.91 | $18.91 | 1,101 |
| 2022-09-30 | $19.15 | $19.15 | $18.76 | $18.76 | $18.76 | 394 |
| 2022-09-29 | $18.88 | $18.88 | $18.71 | $18.71 | $18.71 | 490 |
| 2022-09-28 | $18.46 | $18.99 | $18.46 | $18.99 | $18.99 | 2,779 |
| 2022-09-27 | $18.23 | $18.37 | $18.18 | $18.21 | $18.21 | 1,900 |
| 2022-09-26 | $18.05 | $18.10 | $17.87 | $17.87 | $17.87 | 876 |
| 2022-09-23 | $18.14 | $18.14 | $18.13 | $18.13 | $18.13 | 288 |
| 2022-09-22 | $18.35 | $18.43 | $18.35 | $18.43 | $18.43 | 291 |
| 2022-09-21 | $19.05 | $19.05 | $18.53 | $18.53 | $18.53 | 1,029 |
| 2022-09-20 | $19.47 | $19.47 | $19.10 | $19.19 | $19.19 | 495 |
| 2022-09-19 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 81 |
| 2022-09-16 | $19.90 | $19.90 | $19.45 | $19.65 | $19.65 | 1,665 |
| 2022-09-15 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 132 |
| 2022-09-14 | $20.05 | $20.05 | $19.98 | $19.98 | $19.98 | 922 |
| 2022-09-13 | $20.08 | $20.08 | $19.77 | $19.77 | $19.77 | 1,088 |
| 2022-09-12 | $20.52 | $20.63 | $20.52 | $20.63 | $20.63 | 307 |
| 2022-09-09 | $20.46 | $20.66 | $20.46 | $20.46 | $20.46 | 1,221 |
| 2022-09-08 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 235 |
| 2022-09-07 | $20.10 | $20.10 | $19.84 | $19.92 | $19.92 | 2,307 |
| 2022-09-06 | $20.00 | $20.00 | $19.63 | $19.63 | $19.63 | 339 |
| 2022-09-02 | $20.26 | $20.32 | $20.26 | $20.32 | $20.32 | 641 |
| 2022-09-01 | $20.08 | $20.31 | $20.08 | $20.31 | $20.31 | 600 |
| 2022-08-31 | $20.30 | $20.30 | $20.10 | $20.21 | $20.21 | 1,081 |
| 2022-08-30 | $20.40 | $20.40 | $19.92 | $19.92 | $19.92 | 711 |
| 2022-08-29 | $20.62 | $20.69 | $20.54 | $20.56 | $20.56 | 1,179 |
| 2022-08-26 | $21.36 | $21.36 | $20.52 | $20.60 | $20.60 | 4,219 |
| 2022-08-25 | $21.50 | $21.60 | $21.25 | $21.25 | $21.25 | 11,441 |
| 2022-08-24 | $20.83 | $21.54 | $20.83 | $21.50 | $21.50 | 4,467 |
| 2022-08-23 | $20.63 | $21.02 | $20.50 | $20.84 | $20.84 | 1,411 |
| 2022-08-22 | $20.64 | $20.69 | $20.61 | $20.69 | $20.69 | 651 |
| 2022-08-19 | $20.93 | $21.00 | $20.87 | $20.87 | $20.87 | 6,498 |
| 2022-08-18 | $21.00 | $21.26 | $20.91 | $21.19 | $21.19 | 1,568 |
| 2022-08-17 | $20.99 | $21.06 | $20.62 | $20.74 | $20.74 | 1,891 |
| 2022-08-16 | $21.29 | $21.29 | $21.03 | $21.03 | $21.03 | 884 |
| 2022-08-15 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 394 |
| 2022-08-12 | $21.20 | $21.38 | $21.20 | $21.36 | $21.36 | 368 |
| 2022-08-11 | $23.32 | $23.32 | $21.02 | $21.02 | $21.02 | 6,300 |
| 2022-08-10 | $21.22 | $21.59 | $21.22 | $21.59 | $21.59 | 627 |
| 2022-08-09 | $21.19 | $21.19 | $20.94 | $20.94 | $20.94 | 1,622 |
| 2022-08-08 | $21.86 | $21.93 | $21.08 | $21.21 | $21.21 | 9,428 |
| 2022-08-05 | $20.62 | $21.28 | $20.51 | $21.28 | $21.28 | 2,160 |
| 2022-08-04 | $20.13 | $20.49 | $20.13 | $20.35 | $20.35 | 3,325 |
| 2022-08-03 | $20.00 | $20.01 | $19.77 | $19.77 | $19.77 | 1,925 |
| 2022-08-02 | $19.38 | $19.53 | $19.38 | $19.51 | $19.51 | 3,393 |
| 2022-08-01 | $19.62 | $19.69 | $19.12 | $19.12 | $19.12 | 2,070 |
| 2022-07-29 | $19.90 | $19.95 | $19.69 | $19.69 | $19.69 | 2,158 |
| 2022-07-28 | $19.94 | $20.02 | $19.81 | $19.81 | $19.81 | 479 |
| 2022-07-27 | $19.65 | $19.84 | $19.65 | $19.84 | $19.84 | 1,313 |
| 2022-07-26 | $19.77 | $19.77 | $19.47 | $19.47 | $19.47 | 329 |
| 2022-07-25 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 40 |
| 2022-07-22 | $20.03 | $20.03 | $19.37 | $19.37 | $19.37 | 1,618 |
| 2022-07-21 | $20.29 | $20.29 | $20.24 | $20.24 | $20.24 | 297 |
| 2022-07-20 | $19.93 | $20.28 | $19.93 | $20.28 | $20.28 | 583 |
| 2022-07-19 | $19.29 | $19.83 | $19.29 | $19.83 | $19.83 | 263 |
| 2022-07-18 | $19.74 | $19.85 | $19.29 | $19.29 | $19.29 | 1,960 |
| 2022-07-15 | $19.30 | $19.35 | $19.30 | $19.35 | $19.35 | 637 |
| 2022-07-14 | $19.00 | $19.14 | $19.00 | $19.14 | $19.14 | 480 |
| 2022-07-13 | $19.06 | $19.22 | $19.06 | $19.22 | $19.22 | 1,659 |
| 2022-07-12 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 211 |
| 2022-07-11 | $19.21 | $19.21 | $19.15 | $19.15 | $19.15 | 464 |
| 2022-07-08 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 273 |
| 2022-07-07 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 154 |
| 2022-07-06 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 430 |
| 2022-07-05 | $18.35 | $18.77 | $18.35 | $18.77 | $18.77 | 1,466 |
| 2022-07-01 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 37 |
| 2022-06-30 | $18.21 | $18.23 | $18.21 | $18.23 | $18.23 | 358 |
| 2022-06-29 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 13 |
| 2022-06-28 | $18.21 | $18.23 | $18.21 | $18.23 | $18.23 | 193 |
| 2022-06-27 | $18.80 | $18.88 | $18.77 | $18.77 | $18.77 | 516 |
| 2022-06-24 | $18.37 | $18.56 | $18.37 | $18.56 | $18.56 | 565 |
| 2022-06-23 | $17.91 | $18.53 | $17.89 | $18.53 | $18.53 | 568 |
| 2022-06-22 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 521 |
| 2022-06-21 | $18.15 | $18.15 | $17.84 | $17.84 | $17.84 | 297 |
| 2022-06-17 | $17.96 | $17.96 | $17.78 | $17.78 | $17.78 | 619 |
| 2022-06-16 | $17.00 | $17.03 | $17.00 | $17.03 | $17.03 | 564 |
| 2022-06-15 | $17.46 | $17.50 | $17.20 | $17.50 | $17.50 | 873 |
| 2022-06-14 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 418 |
| 2022-06-13 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1,411 |
| 2022-06-10 | $18.10 | $18.10 | $17.57 | $17.57 | $17.57 | 1,681 |
| 2022-06-09 | $18.60 | $18.60 | $18.57 | $18.57 | $18.57 | 523 |
| 2022-06-08 | $18.95 | $18.95 | $18.67 | $18.78 | $18.78 | 1,910 |
| 2022-06-07 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 959 |
| 2022-06-06 | $18.34 | $18.34 | $18.33 | $18.33 | $18.33 | 701 |
| 2022-06-03 | $18.88 | $18.88 | $18.86 | $18.86 | $18.86 | 610 |
| 2022-06-02 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 75 |
| 2022-06-01 | $18.41 | $18.41 | $18.19 | $18.19 | $18.19 | 745 |
| 2022-05-31 | $18.52 | $18.52 | $18.25 | $18.32 | $18.32 | 1,330 |
| 2022-05-27 | $18.45 | $18.67 | $18.45 | $18.67 | $18.67 | 2,450 |
| 2022-05-26 | $18.20 | $18.20 | $18.16 | $18.16 | $18.16 | 405 |
| 2022-05-25 | $17.95 | $18.00 | $17.95 | $18.00 | $18.00 | 1,202 |
| 2022-05-24 | $17.86 | $18.05 | $17.86 | $17.88 | $17.88 | 480 |
| 2022-05-23 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 379 |
| 2022-05-20 | $18.20 | $18.48 | $18.20 | $18.48 | $18.48 | 728 |
| 2022-05-19 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 20 |
| 2022-05-18 | $18.65 | $18.65 | $18.21 | $18.21 | $18.21 | 239 |
| 2022-05-17 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 519 |
| 2022-05-16 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 207 |
| 2022-05-13 | $17.63 | $18.11 | $17.63 | $18.11 | $18.11 | 380 |
| 2022-05-12 | $17.27 | $17.51 | $17.26 | $17.51 | $17.51 | 639 |
| 2022-05-11 | $17.80 | $17.80 | $17.30 | $17.30 | $17.30 | 151 |
| 2022-05-10 | $17.45 | $17.91 | $17.45 | $17.91 | $17.91 | 700 |
| 2022-05-09 | $17.52 | $17.52 | $16.71 | $16.71 | $16.71 | 681 |
| 2022-05-06 | $17.98 | $17.98 | $17.73 | $17.73 | $17.73 | 708 |
| 2022-05-05 | $18.56 | $18.61 | $18.42 | $18.42 | $18.42 | 565 |
| 2022-05-04 | $19.13 | $19.28 | $18.58 | $19.28 | $19.28 | 1,001 |
| 2022-05-03 | $19.25 | $19.25 | $19.08 | $19.08 | $19.08 | 644 |
| 2022-05-02 | $18.86 | $19.16 | $18.86 | $19.16 | $19.16 | 2,034 |
| 2022-04-29 | $19.14 | $19.14 | $18.82 | $18.82 | $18.82 | 2,107 |
| 2022-04-28 | $18.88 | $19.26 | $18.88 | $19.26 | $19.26 | 578 |
| 2022-04-27 | $19.41 | $19.51 | $19.41 | $19.43 | $19.43 | 1,024 |
| 2022-04-26 | $19.70 | $19.70 | $19.50 | $19.50 | $19.50 | 3,797 |
| 2022-04-25 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 266 |
| 2022-04-22 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 126 |
| 2022-04-21 | $20.94 | $20.94 | $20.47 | $20.47 | $20.47 | 899 |
| 2022-04-20 | $21.10 | $21.10 | $21.01 | $21.01 | $21.01 | 679 |
| 2022-04-19 | $20.96 | $21.07 | $20.96 | $21.07 | $21.07 | 1,159 |
| 2022-04-18 | $21.86 | $21.86 | $20.85 | $20.85 | $20.85 | 2,183 |
| 2022-04-14 | $21.89 | $21.89 | $21.47 | $21.62 | $21.62 | 1,616 |
| 2022-04-13 | $21.75 | $21.81 | $21.71 | $21.80 | $21.80 | 2,251 |
| 2022-04-12 | $21.09 | $21.34 | $21.08 | $21.08 | $21.08 | 833 |
| 2022-04-11 | $21.20 | $21.20 | $21.05 | $21.05 | $21.05 | 743 |
| 2022-04-08 | $21.51 | $21.72 | $21.51 | $21.72 | $21.72 | 483 |
| 2022-04-07 | $22.06 | $22.06 | $21.87 | $21.98 | $21.98 | 912 |
| 2022-04-06 | $21.92 | $22.21 | $21.92 | $22.21 | $22.21 | 379 |
| 2022-04-05 | $22.24 | $22.24 | $22.00 | $22.00 | $22.00 | 229 |
| 2022-04-04 | $22.23 | $22.25 | $22.23 | $22.25 | $22.25 | 267 |
| 2022-04-01 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 175 |
| 2022-03-31 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 177 |
| 2022-03-30 | $21.73 | $21.76 | $21.36 | $21.36 | $21.36 | 900 |
| 2022-03-29 | $21.60 | $21.70 | $21.60 | $21.70 | $21.70 | 445 |
| 2022-03-28 | $21.11 | $21.19 | $21.11 | $21.19 | $21.19 | 647 |
| 2022-03-25 | $21.40 | $21.40 | $21.27 | $21.27 | $21.27 | 133 |
| 2022-03-24 | $21.10 | $21.38 | $21.10 | $21.31 | $21.31 | 365 |
| 2022-03-23 | $21.40 | $21.40 | $21.16 | $21.16 | $21.16 | 324 |
| 2022-03-22 | $21.16 | $21.60 | $21.16 | $21.53 | $21.53 | 341 |
| 2022-03-21 | $21.86 | $21.86 | $21.14 | $21.14 | $21.14 | 402 |
| 2022-03-18 | $21.61 | $21.69 | $21.61 | $21.68 | $21.68 | 534 |
| 2022-03-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 58 |
| 2022-03-16 | $20.30 | $20.73 | $20.30 | $20.73 | $20.73 | 820 |
| 2022-03-15 | $20.09 | $20.14 | $19.69 | $20.14 | $20.14 | 2,257 |
| 2022-03-14 | $20.72 | $20.72 | $19.93 | $19.93 | $19.93 | 2,548 |
| 2022-03-11 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 149 |
| 2022-03-10 | $20.82 | $20.90 | $20.82 | $20.90 | $20.90 | 734 |
| 2022-03-09 | $20.52 | $21.03 | $20.52 | $21.03 | $21.03 | 370 |
| 2022-03-08 | $19.99 | $20.19 | $19.99 | $20.19 | $20.19 | 1,345 |
| 2022-03-07 | $20.15 | $20.15 | $19.99 | $19.99 | $19.99 | 605 |
| 2022-03-04 | $20.52 | $20.52 | $20.10 | $20.10 | $20.10 | 583 |
| 2022-03-03 | $21.17 | $21.17 | $20.75 | $20.75 | $20.75 | 250 |
| 2022-03-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 99 |
| 2022-03-01 | $21.05 | $21.05 | $20.63 | $20.63 | $20.63 | 1,316 |
| 2022-02-28 | $20.48 | $20.89 | $20.48 | $20.79 | $20.79 | 404 |
| 2022-02-25 | $20.60 | $20.86 | $20.60 | $20.69 | $20.69 | 2,283 |
| 2022-02-24 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 126 |
| 2022-02-23 | $20.50 | $20.50 | $19.80 | $19.80 | $19.80 | 510 |
| 2022-02-22 | $20.50 | $20.50 | $20.40 | $20.40 | $20.40 | 361 |
| 2022-02-18 | $21.08 | $21.08 | $20.79 | $20.79 | $20.79 | 2,249 |
| 2022-02-17 | $21.89 | $21.89 | $21.15 | $21.15 | $21.15 | 3,812 |
| 2022-02-16 | $21.99 | $21.99 | $21.82 | $21.92 | $21.92 | 3,446 |
| 2022-02-15 | $21.71 | $22.14 | $21.71 | $22.14 | $22.14 | 1,100 |
| 2022-02-14 | $21.60 | $21.68 | $21.60 | $21.68 | $21.68 | 379 |
| 2022-02-11 | $21.75 | $22.00 | $21.50 | $21.56 | $21.56 | 2,085 |
| 2022-02-10 | $22.13 | $22.40 | $21.52 | $21.72 | $21.72 | 9,423 |
| 2022-02-09 | $21.36 | $22.32 | $21.36 | $22.16 | $22.16 | 1,361 |
| 2022-02-08 | $21.50 | $21.52 | $21.24 | $21.24 | $21.24 | 2,864 |
| 2022-02-07 | $21.34 | $21.57 | $21.32 | $21.32 | $21.32 | 1,963 |
| 2022-02-04 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 218 |
| 2022-02-03 | $20.62 | $20.69 | $20.40 | $20.40 | $20.40 | 1,076 |
| 2022-02-02 | $21.34 | $21.34 | $20.79 | $20.79 | $20.79 | 1,307 |
| 2022-02-01 | $21.00 | $21.32 | $20.78 | $21.22 | $21.22 | 1,731 |