IQ Global Equity R&D Leaders ETF (WRND) Exchange: NYSE ARCA
Data as of June 25, 2025
$32.11 ($0.61) 1.92%
IQ Global Equity R&D Leaders ETF - Daily Information
Click for more stock information on IQ Global Equity R&D Leaders ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $32.11 |
| Previous Close | $32.11 |
| High | $32.11 |
| Low | $32.11 |
| Adjusted Open | $32.11 |
| Previous Adjusted Close | $32.11 |
| Adjusted High | $32.11 |
| Adjusted Low | $32.11 |
About IQ Global Equity R&D Leaders ETF (WRND)
IQ Global Equity R&D Leaders ETF
Invest in IQ Global Equity R&D Leaders ETF (WRND)
Historical Stock Data for IQ Global Equity R&D Leaders ETF (WRND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2025-06-23 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 3,600 |
| 2025-06-20 | $31.38 | $31.38 | $31.32 | $31.32 | $31.32 | 3,600 |
| 2025-06-18 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 4 |
| 2025-06-17 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 47 |
| 2025-06-16 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 7 |
| 2025-06-13 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 6 |
| 2025-06-12 | $32.09 | $32.15 | $32.09 | $32.15 | $32.15 | 1,105 |
| 2025-06-11 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 2 |
| 2025-06-10 | $31.94 | $32.10 | $31.94 | $32.10 | $32.10 | 902 |
| 2025-06-09 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 7 |
| 2025-06-06 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 5 |
| 2025-06-05 | $31.49 | $31.49 | $31.36 | $31.36 | $31.36 | 912 |
| 2025-06-04 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 166 |
| 2025-06-03 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 166 |
| 2025-06-02 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 5 |
| 2025-05-30 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 169 |
| 2025-05-29 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 3 |
| 2025-05-28 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 166 |
| 2025-05-27 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 1 |
| 2025-05-23 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 166 |
| 2025-05-22 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 34 |
| 2025-05-21 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 34 |
| 2025-05-20 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 4,834 |
| 2025-05-19 | $30.79 | $31.07 | $30.79 | $31.07 | $31.07 | 4,834 |
| 2025-05-16 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 4 |
| 2025-05-15 | $30.69 | $30.76 | $30.69 | $30.76 | $30.76 | 1,005 |
| 2025-05-14 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 164 |
| 2025-05-13 | $30.70 | $30.88 | $30.70 | $30.88 | $30.88 | 2,940 |
| 2025-05-12 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-05-09 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 61 |
| 2025-05-08 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 61 |
| 2025-05-07 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 233 |
| 2025-05-06 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 213 |
| 2025-05-05 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 213 |
| 2025-05-02 | $29.88 | $30.02 | $29.88 | $30.02 | $30.02 | 902 |
| 2025-05-01 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 1 |
| 2025-04-30 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 141 |
| 2025-04-29 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 39 |
| 2025-04-28 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 16 |
| 2025-04-25 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 287 |
| 2025-04-24 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 6 |
| 2025-04-23 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 6 |
| 2025-04-22 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 4 |
| 2025-04-21 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 1 |
| 2025-04-17 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 67 |
| 2025-04-16 | $27.46 | $27.47 | $27.46 | $27.47 | $27.47 | 906 |
| 2025-04-15 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 2 |
| 2025-04-14 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 2 |
| 2025-04-11 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 38 |
| 2025-04-10 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 42 |
| 2025-04-09 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 42 |
| 2025-04-08 | $25.77 | $25.81 | $25.77 | $25.81 | $25.81 | 206 |
| 2025-04-07 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 40 |
| 2025-04-04 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 23 |
| 2025-04-03 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1 |
| 2025-04-02 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 1 |
| 2025-04-01 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 35 |
| 2025-03-31 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2025-03-28 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 33 |
| 2025-03-27 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 33 |
| 2025-03-26 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 0 |
| 2025-03-25 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 169 |
| 2025-03-24 | $30.87 | $30.98 | $30.87 | $30.98 | $30.98 | 169 |
| 2025-03-21 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 2 |
| 2025-03-20 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 2 |
| 2025-03-19 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 32 |
| 2025-03-18 | $30.87 | $31.01 | $30.87 | $31.01 | $31.01 | 104 |
| 2025-03-17 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 4 |
| 2025-03-14 | $30.74 | $30.74 | $30.73 | $30.73 | $30.73 | 5,177 |
| 2025-03-13 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 2 |
| 2025-03-12 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 36 |
| 2025-03-11 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 10 |
| 2025-03-10 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 6 |
| 2025-03-07 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 33 |
| 2025-03-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 7 |
| 2025-03-05 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 72 |
| 2025-03-04 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 2 |
| 2025-03-03 | $30.93 | $30.93 | $30.66 | $30.66 | $30.66 | 233 |
| 2025-02-28 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 34 |
| 2025-02-27 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 7 |
| 2025-02-26 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 33 |
| 2025-02-25 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 70 |
| 2025-02-24 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 112 |
| 2025-02-21 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 16 |
| 2025-02-20 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 2 |
| 2025-02-19 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 5 |
| 2025-02-18 | $31.43 | $31.70 | $31.43 | $31.70 | $31.70 | 107 |
| 2025-02-14 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 115 |
| 2025-02-13 | $31.37 | $31.41 | $31.37 | $31.41 | $31.41 | 100 |
| 2025-02-12 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 3 |
| 2025-02-11 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 3 |
| 2025-02-10 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 50 |
| 2025-02-07 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 1 |
| 2025-02-06 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 2 |
| 2025-02-05 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 2 |
| 2025-02-04 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 4 |
| 2025-02-03 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 5 |
| 2025-01-31 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 2 |
| 2025-01-30 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2025-01-29 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 1 |
| 2025-01-28 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 1 |
| 2025-01-27 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 349 |
| 2025-01-24 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 1 |
| 2025-01-23 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 1 |
| 2025-01-22 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 900 |
| 2025-01-21 | $30.13 | $30.30 | $30.13 | $30.30 | $30.30 | 900 |
| 2025-01-17 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 3 |
| 2025-01-16 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 3 |
| 2025-01-15 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 50 |
| 2025-01-14 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 21 |
| 2025-01-13 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2025-01-10 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2025-01-08 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 83 |
| 2025-01-07 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 83 |
| 2025-01-06 | $29.69 | $30.00 | $29.69 | $30.00 | $30.00 | 146 |
| 2025-01-03 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 1 |
| 2025-01-02 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 1 |
| 2024-12-31 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 50 |
| 2024-12-30 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 50 |
| 2024-12-27 | $29.99 | $29.99 | $29.99 | $29.99 | $29.93 | 24 |
| 2024-12-26 | $30.14 | $30.14 | $30.14 | $30.14 | $30.08 | 1,044 |
| 2024-12-24 | $30.08 | $30.08 | $30.08 | $30.08 | $30.02 | 100 |
| 2024-12-23 | $29.60 | $29.83 | $29.60 | $29.83 | $29.77 | 100 |
| 2024-12-20 | $29.53 | $29.59 | $29.53 | $29.59 | $29.52 | 100 |
| 2024-12-19 | $29.58 | $29.58 | $29.40 | $29.40 | $29.34 | 242 |
| 2024-12-18 | $30.36 | $30.36 | $29.40 | $29.40 | $29.34 | 106 |
| 2024-12-17 | $30.27 | $30.27 | $30.27 | $30.27 | $30.20 | 5 |
| 2024-12-16 | $30.28 | $30.28 | $30.24 | $30.24 | $30.17 | 350 |
| 2024-12-13 | $30.15 | $30.18 | $30.15 | $30.18 | $30.18 | 269 |
| 2024-12-12 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 2 |
| 2024-12-11 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 5 |
| 2024-12-10 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 5 |
| 2024-12-09 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 5 |
| 2024-12-06 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 99 |
| 2024-12-05 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 1 |
| 2024-12-04 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 1 |
| 2024-12-03 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 5 |
| 2024-12-02 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 5 |
| 2024-11-29 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 1 |
| 2024-11-27 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 1 |
| 2024-11-26 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 1 |
| 2024-11-25 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 4 |
| 2024-11-22 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 3 |
| 2024-11-21 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 37 |
| 2024-11-20 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 2 |
| 2024-11-19 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 2 |
| 2024-11-18 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 1 |
| 2024-11-15 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 1 |
| 2024-11-14 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 1 |
| 2024-11-13 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 1 |
| 2024-11-12 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 101 |
| 2024-11-11 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 35 |
| 2024-11-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2 |
| 2024-11-07 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 3 |
| 2024-11-06 | $29.62 | $29.77 | $29.62 | $29.77 | $29.77 | 510 |
| 2024-11-05 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 1 |
| 2024-11-04 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 1 |
| 2024-11-01 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 1 |
| 2024-10-31 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 2 |
| 2024-10-30 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 2 |
| 2024-10-29 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 1 |
| 2024-10-28 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 8 |
| 2024-10-25 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 6 |
| 2024-10-24 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 4 |
| 2024-10-23 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 33 |
| 2024-10-22 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 135 |
| 2024-10-21 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 135 |
| 2024-10-18 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 4 |
| 2024-10-17 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 1 |
| 2024-10-16 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 1 |
| 2024-10-15 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 1 |
| 2024-10-14 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 1 |
| 2024-10-11 | $30.18 | $30.25 | $30.18 | $30.25 | $30.25 | 105 |
| 2024-10-10 | $29.79 | $30.07 | $29.79 | $30.07 | $30.07 | 2,401 |
| 2024-10-09 | $29.73 | $30.18 | $29.72 | $30.18 | $30.18 | 18,639 |
| 2024-10-08 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 8 |
| 2024-10-07 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 9 |
| 2024-10-04 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 107 |
| 2024-10-03 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 3 |
| 2024-10-02 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 4 |
| 2024-10-01 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 4 |
| 2024-09-30 | $30.18 | $30.25 | $30.06 | $30.25 | $30.25 | 9,222 |
| 2024-09-27 | $31.42 | $31.42 | $30.51 | $30.52 | $30.41 | 33,619 |
| 2024-09-26 | $30.48 | $30.48 | $30.48 | $30.48 | $30.36 | 15 |
| 2024-09-25 | $29.88 | $29.88 | $29.88 | $29.88 | $29.77 | 233 |
| 2024-09-24 | $30.04 | $30.12 | $30.04 | $30.12 | $30.01 | 233 |
| 2024-09-23 | $29.66 | $29.73 | $29.66 | $29.73 | $29.62 | 282 |
| 2024-09-20 | $29.60 | $29.62 | $29.60 | $29.62 | $29.62 | 1,611 |
| 2024-09-19 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2024-09-18 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 2 |
| 2024-09-17 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 2 |
| 2024-09-16 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 45 |
| 2024-09-13 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 6 |
| 2024-09-12 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2024-09-11 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 29 |
| 2024-09-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 29 |
| 2024-09-09 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2024-09-06 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 49 |
| 2024-09-05 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 49 |
| 2024-09-04 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 4 |
| 2024-09-03 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 1 |
| 2024-08-30 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 2 |
| 2024-08-29 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 26 |
| 2024-08-28 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 26 |
| 2024-08-27 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2024-08-26 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2024-08-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 33 |
| 2024-08-22 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 33 |
| 2024-08-21 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 10 |
| 2024-08-20 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 8 |
| 2024-08-19 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 8 |
| 2024-08-16 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 4 |
| 2024-08-15 | $28.93 | $29.06 | $28.93 | $29.06 | $29.06 | 893 |
| 2024-08-14 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2024-08-13 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 47 |
| 2024-08-12 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 47 |
| 2024-08-09 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2024-08-08 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2024-08-07 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-08-06 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 91 |
| 2024-08-05 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 91 |
| 2024-08-02 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 18 |
| 2024-08-01 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 18 |
| 2024-07-31 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 26 |
| 2024-07-30 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 2 |
| 2024-07-29 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 2 |
| 2024-07-26 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 140 |
| 2024-07-25 | $28.85 | $29.01 | $28.85 | $28.87 | $28.87 | 900 |
| 2024-07-24 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2024-07-23 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2024-07-22 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 2 |
| 2024-07-19 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 2 |
| 2024-07-18 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 50 |
| 2024-07-17 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 9 |
| 2024-07-16 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 11 |
| 2024-07-15 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 11 |
| 2024-07-12 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 1 |
| 2024-07-11 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 27 |
| 2024-07-10 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 8 |
| 2024-07-09 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 8 |
| 2024-07-08 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 13 |
| 2024-07-05 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 32 |
| 2024-07-03 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 43 |
| 2024-07-02 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 5 |
| 2024-07-01 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 6 |
| 2024-06-28 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 2 |
| 2024-06-27 | $29.66 | $29.66 | $29.66 | $29.66 | $29.50 | 2 |
| 2024-06-26 | $29.60 | $29.60 | $29.60 | $29.60 | $29.44 | 24 |
| 2024-06-25 | $29.62 | $29.62 | $29.62 | $29.62 | $29.46 | 100 |
| 2024-06-24 | $29.52 | $29.52 | $29.52 | $29.52 | $29.36 | 4 |
| 2024-06-21 | $29.42 | $29.42 | $29.42 | $29.42 | $29.25 | 45 |
| 2024-06-20 | $29.42 | $29.47 | $29.42 | $29.47 | $29.31 | 267 |
| 2024-06-18 | $29.47 | $29.47 | $29.47 | $29.47 | $29.31 | 2 |
| 2024-06-17 | $29.45 | $29.45 | $29.45 | $29.45 | $29.29 | 2 |
| 2024-06-14 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2024-06-13 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2024-06-12 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 117 |
| 2024-06-11 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 117 |
| 2024-06-10 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 21 |
| 2024-06-07 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 2 |
| 2024-06-06 | $29.30 | $29.39 | $29.30 | $29.39 | $29.39 | 216 |
| 2024-06-05 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 336 |
| 2024-06-04 | $28.82 | $28.91 | $28.82 | $28.91 | $28.91 | 573 |
| 2024-06-03 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 352 |
| 2024-05-31 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2024-05-30 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 1 |
| 2024-05-29 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 1 |
| 2024-05-28 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2024-05-24 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2024-05-23 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2024-05-22 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2024-05-21 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 432 |
| 2024-05-20 | $29.20 | $29.25 | $29.20 | $29.25 | $29.25 | 432 |
| 2024-05-17 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 8 |
| 2024-05-16 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 75 |
| 2024-05-15 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 75 |
| 2024-05-14 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 1 |
| 2024-05-13 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 12 |
| 2024-05-10 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 12 |
| 2024-05-09 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 1 |
| 2024-05-08 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 37 |
| 2024-05-07 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 3 |
| 2024-05-06 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2024-05-03 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2024-05-02 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-05-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2024-04-30 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2024-04-29 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 1 |
| 2024-04-26 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 1 |
| 2024-04-25 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 1 |
| 2024-04-24 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2024-04-23 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2024-04-22 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 37 |
| 2024-04-19 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 37 |
| 2024-04-18 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2024-04-17 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1 |
| 2024-04-16 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 1 |
| 2024-04-15 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 1 |
| 2024-04-12 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2024-04-11 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2024-04-10 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2024-04-09 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 4 |
| 2024-04-08 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 4 |
| 2024-04-05 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 1 |
| 2024-04-04 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 2 |
| 2024-04-03 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2024-04-02 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 22 |
| 2024-04-01 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 22 |
| 2024-03-28 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 1 |
| 2024-03-27 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 539 |
| 2024-03-26 | $28.58 | $28.58 | $28.47 | $28.47 | $28.47 | 539 |
| 2024-03-25 | $28.46 | $28.50 | $28.46 | $28.50 | $28.50 | 204 |
| 2024-03-22 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 1 |
| 2024-03-21 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 1 |
| 2024-03-20 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 2 |
| 2024-03-19 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 27 |
| 2024-03-18 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1 |
| 2024-03-15 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1 |
| 2024-03-14 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 7 |
| 2024-03-13 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2024-03-12 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 93 |
| 2024-03-11 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 93 |
| 2024-03-08 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 118 |
| 2024-03-07 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 68 |
| 2024-03-06 | $28.02 | $28.03 | $27.94 | $27.94 | $27.94 | 1,168 |
| 2024-03-05 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 2 |
| 2024-03-04 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 2 |
| 2024-03-01 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 72 |
| 2024-02-29 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2024-02-28 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 3 |
| 2024-02-27 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 3 |
| 2024-02-26 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 82 |
| 2024-02-23 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 501 |
| 2024-02-22 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 41 |
| 2024-02-21 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 41 |
| 2024-02-20 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 1 |
| 2024-02-16 | $27.60 | $27.60 | $27.24 | $27.26 | $27.26 | 236 |
| 2024-02-15 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 30 |
| 2024-02-14 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 30 |
| 2024-02-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 186 |
| 2024-02-12 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 1 |
| 2024-02-09 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-02-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 5 |
| 2024-02-07 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 5 |
| 2024-02-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 351 |
| 2024-02-05 | $27.14 | $27.14 | $26.83 | $26.83 | $26.83 | 351 |
| 2024-02-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-02-01 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2024-01-31 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 6 |
| 2024-01-30 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 6 |
| 2024-01-29 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 34 |
| 2024-01-26 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 92 |
| 2024-01-25 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 7 |
| 2024-01-24 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 4 |
| 2024-01-23 | $26.25 | $26.41 | $26.25 | $26.41 | $26.41 | 101 |
| 2024-01-22 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 57 |
| 2024-01-19 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 1 |
| 2024-01-18 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1 |
| 2024-01-17 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 6 |
| 2024-01-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 84 |
| 2024-01-12 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 84 |
| 2024-01-11 | $26.38 | $26.38 | $26.27 | $26.27 | $26.27 | 141 |
| 2024-01-10 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 71 |
| 2024-01-09 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 1 |
| 2024-01-08 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 96 |
| 2024-01-05 | $25.93 | $25.93 | $25.82 | $25.82 | $25.82 | 100 |
| 2024-01-04 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 106 |
| 2024-01-03 | $25.95 | $25.95 | $25.84 | $25.84 | $25.84 | 284 |
| 2024-01-02 | $25.88 | $25.95 | $25.88 | $25.95 | $25.95 | 204 |
| 2023-12-29 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 1 |
| 2023-12-28 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 4 |
| 2023-12-27 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 4 |
| 2023-12-26 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 117 |
| 2023-12-22 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 84 |
| 2023-12-21 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 7 |
| 2023-12-20 | $25.67 | $25.67 | $25.59 | $25.59 | $25.59 | 101 |
| 2023-12-19 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 3 |
| 2023-12-18 | $25.67 | $25.73 | $25.66 | $25.73 | $25.73 | 2,365 |
| 2023-12-15 | $25.62 | $25.62 | $25.58 | $25.58 | $25.58 | 110 |
| 2023-12-14 | $25.83 | $25.84 | $25.80 | $25.84 | $25.63 | 205 |
| 2023-12-13 | $25.59 | $25.71 | $25.59 | $25.71 | $25.51 | 219 |
| 2023-12-12 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2023-12-11 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 1 |
| 2023-12-08 | $25.11 | $25.27 | $25.11 | $25.27 | $25.27 | 283 |
| 2023-12-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-12-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-12-05 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 2 |
| 2023-12-04 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2 |
| 2023-12-01 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 15 |
| 2023-11-30 | $25.02 | $25.11 | $25.02 | $25.11 | $25.11 | 123 |
| 2023-11-29 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 67 |
| 2023-11-28 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 7 |
| 2023-11-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 7 |
| 2023-11-24 | $25.05 | $25.10 | $25.05 | $25.10 | $25.10 | 100 |
| 2023-11-22 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 11 |
| 2023-11-21 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 9 |
| 2023-11-20 | $25.05 | $25.18 | $25.05 | $25.18 | $25.18 | 106 |
| 2023-11-17 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 1 |
| 2023-11-16 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 3 |
| 2023-11-15 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 3 |
| 2023-11-14 | $24.78 | $24.78 | $24.74 | $24.78 | $24.78 | 3,900 |
| 2023-11-13 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 307 |
| 2023-11-10 | $24.17 | $24.24 | $24.17 | $24.24 | $24.24 | 307 |
| 2023-11-09 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 63 |
| 2023-11-08 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 63 |
| 2023-11-07 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 4 |
| 2023-11-06 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 8 |
| 2023-11-03 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 8 |
| 2023-11-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 3 |
| 2023-11-01 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 3 |
| 2023-10-31 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 13 |
| 2023-10-30 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 13 |
| 2023-10-27 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 24 |
| 2023-10-26 | $22.85 | $22.86 | $22.81 | $22.81 | $22.81 | 18,506 |
| 2023-10-25 | $23.21 | $23.21 | $23.13 | $23.13 | $23.13 | 129 |
| 2023-10-24 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 200 |
| 2023-10-23 | $23.48 | $23.48 | $23.39 | $23.39 | $23.39 | 200 |
| 2023-10-20 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 10 |
| 2023-10-19 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 20 |
| 2023-10-18 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 31 |
| 2023-10-17 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 28 |
| 2023-10-16 | $24.31 | $24.34 | $24.31 | $24.34 | $24.34 | 111 |
| 2023-10-13 | $24.14 | $24.14 | $24.04 | $24.09 | $24.09 | 1,013 |
| 2023-10-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 42 |
| 2023-10-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 3 |
| 2023-10-10 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 67 |
| 2023-10-09 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 18 |
| 2023-10-06 | $24.03 | $24.08 | $24.03 | $24.08 | $24.08 | 135 |
| 2023-10-05 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 2,500 |
| 2023-10-04 | $23.54 | $23.73 | $23.54 | $23.73 | $23.73 | 2,500 |
| 2023-10-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 16 |
| 2023-10-02 | $23.93 | $23.96 | $23.92 | $23.96 | $23.96 | 206 |
| 2023-09-29 | $24.16 | $24.16 | $23.98 | $23.98 | $23.98 | 1,081 |
| 2023-09-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.04 | 4 |
| 2023-09-27 | $24.02 | $24.02 | $23.95 | $24.01 | $23.85 | 478 |
| 2023-09-26 | $24.11 | $24.11 | $24.01 | $24.01 | $23.85 | 8,200 |
| 2023-09-25 | $24.25 | $24.39 | $24.22 | $24.39 | $24.23 | 1,100 |
| 2023-09-22 | $24.41 | $24.49 | $24.31 | $24.34 | $24.19 | 120,486 |
| 2023-09-21 | $24.29 | $24.31 | $24.23 | $24.28 | $24.12 | 55,207 |
| 2023-09-20 | $24.98 | $25.00 | $24.70 | $24.73 | $24.57 | 61,466 |
| 2023-09-19 | $24.93 | $24.98 | $24.93 | $24.96 | $24.80 | 45,394 |
| 2023-09-18 | $25.23 | $25.23 | $24.96 | $24.96 | $24.80 | 24,043 |
| 2023-09-15 | $25.18 | $25.18 | $24.98 | $25.01 | $24.85 | 70,202 |
| 2023-09-14 | $25.25 | $25.25 | $25.24 | $25.24 | $25.08 | 32,636 |
| 2023-09-13 | $24.98 | $25.06 | $24.98 | $25.06 | $24.90 | 39,791 |
| 2023-09-12 | $25.03 | $25.03 | $25.03 | $25.03 | $24.87 | 603 |
| 2023-09-11 | $25.17 | $25.18 | $25.17 | $25.18 | $25.02 | 603 |
| 2023-09-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-09-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 500 |
| 2023-09-06 | $24.89 | $24.97 | $24.89 | $24.97 | $24.97 | 500 |
| 2023-09-05 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 50 |
| 2023-09-01 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 16 |
| 2023-08-31 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-08-30 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1,900 |
| 2023-08-29 | $25.00 | $25.08 | $24.92 | $25.08 | $25.08 | 1,900 |
| 2023-08-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 60 |
| 2023-08-25 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 6 |
| 2023-08-24 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 545 |
| 2023-08-23 | $24.66 | $24.76 | $24.66 | $24.76 | $24.76 | 545 |
| 2023-08-22 | $24.46 | $24.49 | $24.44 | $24.44 | $24.44 | 696 |
| 2023-08-21 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 5 |
| 2023-08-18 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 192 |
| 2023-08-17 | $24.36 | $24.37 | $24.36 | $24.37 | $24.37 | 192 |
| 2023-08-16 | $24.61 | $24.61 | $24.45 | $24.45 | $24.45 | 6,433 |
| 2023-08-15 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 185 |
| 2023-08-14 | $24.99 | $25.02 | $24.99 | $25.02 | $25.02 | 181 |
| 2023-08-11 | $24.92 | $24.92 | $24.86 | $24.91 | $24.91 | 700 |
| 2023-08-10 | $25.21 | $25.21 | $25.10 | $25.10 | $25.10 | 783 |
| 2023-08-09 | $25.18 | $25.18 | $25.08 | $25.08 | $25.08 | 254 |
| 2023-08-08 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 43 |
| 2023-08-07 | $25.29 | $25.40 | $25.29 | $25.40 | $25.40 | 716 |
| 2023-08-04 | $25.41 | $25.49 | $25.17 | $25.17 | $25.17 | 2,502 |
| 2023-08-03 | $25.08 | $25.20 | $25.08 | $25.19 | $25.19 | 540 |
| 2023-08-02 | $25.48 | $25.48 | $25.26 | $25.26 | $25.26 | 2,400 |
| 2023-08-01 | $25.77 | $25.80 | $25.70 | $25.76 | $25.76 | 5,963 |
| 2023-07-31 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 43 |
| 2023-07-28 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 2,024 |
| 2023-07-27 | $25.84 | $25.84 | $25.50 | $25.50 | $25.50 | 2,024 |
| 2023-07-26 | $25.49 | $25.53 | $25.49 | $25.53 | $25.53 | 1,090 |
| 2023-07-25 | $25.42 | $25.48 | $25.42 | $25.48 | $25.48 | 870 |
| 2023-07-24 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 5 |
| 2023-07-21 | $25.41 | $25.41 | $25.35 | $25.35 | $25.35 | 258 |
| 2023-07-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 80 |
| 2023-07-19 | $25.75 | $25.76 | $25.66 | $25.66 | $25.66 | 1,512 |
| 2023-07-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 26,451 |
| 2023-07-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 99 |
| 2023-07-14 | $25.57 | $25.57 | $25.46 | $25.46 | $25.46 | 9,871 |
| 2023-07-13 | $25.47 | $25.64 | $25.47 | $25.62 | $25.62 | 2,211 |
| 2023-07-12 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 120 |
| 2023-07-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 2 |
| 2023-07-10 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 167 |
| 2023-07-07 | $24.68 | $24.69 | $24.68 | $24.69 | $24.69 | 513 |
| 2023-07-06 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 103 |
| 2023-07-05 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 8 |
| 2023-07-03 | $25.05 | $25.05 | $25.03 | $25.03 | $25.03 | 317 |
| 2023-06-30 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-06-29 | $24.76 | $24.76 | $24.76 | $24.76 | $24.68 | 4 |
| 2023-06-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.73 | 4 |
| 2023-06-27 | $24.60 | $24.81 | $24.58 | $24.81 | $24.73 | 658 |
| 2023-06-26 | $24.53 | $24.53 | $24.53 | $24.53 | $24.46 | 217 |
| 2023-06-23 | $24.72 | $24.72 | $24.68 | $24.68 | $24.61 | 217 |
| 2023-06-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.84 | 147 |
| 2023-06-21 | $24.88 | $24.88 | $24.84 | $24.84 | $24.77 | 393 |
| 2023-06-20 | $25.19 | $25.19 | $25.02 | $25.07 | $24.99 | 1,499 |
| 2023-06-16 | $25.46 | $25.47 | $25.29 | $25.29 | $25.22 | 6,278 |
| 2023-06-15 | $25.21 | $25.49 | $25.21 | $25.42 | $25.35 | 11,104 |
| 2023-06-14 | $25.14 | $25.17 | $25.08 | $25.08 | $25.00 | 23,740 |
| 2023-06-13 | $25.28 | $25.31 | $24.99 | $24.99 | $24.91 | 101,642 |
| 2023-06-12 | $24.58 | $24.75 | $24.58 | $24.75 | $24.67 | 5,198 |
| 2023-06-09 | $24.61 | $24.61 | $24.45 | $24.45 | $24.38 | 227,408 |
| 2023-06-08 | $24.25 | $24.39 | $24.25 | $24.39 | $24.31 | 53,453 |
| 2023-06-07 | $24.47 | $24.47 | $24.10 | $24.10 | $24.03 | 11,058 |
| 2023-06-06 | $24.50 | $24.51 | $24.48 | $24.49 | $24.41 | 4,270 |
| 2023-06-05 | $24.34 | $24.34 | $24.31 | $24.31 | $24.24 | 119 |
| 2023-06-02 | $24.48 | $24.48 | $24.36 | $24.36 | $24.28 | 1,239 |
| 2023-06-01 | $24.01 | $24.01 | $24.01 | $24.01 | $23.94 | 11 |
| 2023-05-31 | $23.61 | $23.70 | $23.61 | $23.70 | $23.63 | 178 |
| 2023-05-30 | $23.86 | $23.87 | $23.83 | $23.83 | $23.76 | 944 |
| 2023-05-26 | $23.86 | $23.86 | $23.86 | $23.86 | $23.79 | 2 |
| 2023-05-25 | $23.36 | $23.36 | $23.36 | $23.36 | $23.29 | 2 |
| 2023-05-24 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 4 |
| 2023-05-23 | $23.65 | $23.65 | $23.44 | $23.44 | $23.37 | 450 |
| 2023-05-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.65 | 0 |
| 2023-05-19 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-05-18 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2023-05-17 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 12 |
| 2023-05-16 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 12 |
| 2023-05-15 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 44 |
| 2023-05-12 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 44 |
| 2023-05-11 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 47 |
| 2023-05-10 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-05-09 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 47 |
| 2023-05-08 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 47 |
| 2023-05-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-05-04 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2023-05-03 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 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 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2023-04-27 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 20 |
| 2023-04-26 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 20 |
| 2023-04-25 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-04-24 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 1 |
| 2023-04-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2023-04-20 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-04-19 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-04-18 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 650 |
| 2023-04-17 | $23.10 | $23.13 | $23.10 | $23.13 | $23.13 | 650 |
| 2023-04-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-04-13 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 2 |
| 2023-04-11 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 2 |
| 2023-04-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1 |
| 2023-04-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 4 |
| 2023-04-05 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 49 |
| 2023-04-04 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 49 |
| 2023-04-03 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 642 |
| 2023-03-31 | $22.76 | $22.94 | $22.76 | $22.94 | $22.94 | 642 |
| 2023-03-30 | $22.81 | $22.81 | $22.81 | $22.81 | $22.70 | 20 |
| 2023-03-29 | $22.56 | $22.56 | $22.56 | $22.56 | $22.45 | 20 |
| 2023-03-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.15 | 0 |
| 2023-03-27 | $22.22 | $22.22 | $22.22 | $22.22 | $22.12 | 0 |
| 2023-03-24 | $22.23 | $22.23 | $22.23 | $22.23 | $22.13 | 0 |
| 2023-03-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.14 | 1 |
| 2023-03-22 | $22.03 | $22.03 | $22.03 | $22.03 | $21.93 | 1 |
| 2023-03-21 | $22.17 | $22.17 | $22.17 | $22.17 | $22.06 | 3,000 |
| 2023-03-20 | $21.67 | $21.88 | $21.66 | $21.88 | $21.78 | 3,000 |
| 2023-03-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.64 | 500 |
| 2023-03-16 | $21.85 | $21.87 | $21.85 | $21.87 | $21.77 | 500 |
| 2023-03-15 | $21.43 | $21.43 | $21.43 | $21.43 | $21.33 | 0 |
| 2023-03-14 | $21.64 | $21.64 | $21.64 | $21.64 | $21.54 | 0 |
| 2023-03-13 | $21.30 | $21.30 | $21.30 | $21.30 | $21.20 | 0 |
| 2023-03-10 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-03-09 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2023-03-08 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 8 |
| 2023-03-07 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 8 |
| 2023-03-06 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2023-03-03 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-03-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 19 |
| 2023-03-01 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 19 |
| 2023-02-28 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-02-27 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2023-02-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 21 |
| 2023-02-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 21 |
| 2023-02-22 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 10 |
| 2023-02-21 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 10 |
| 2023-02-17 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 33 |
| 2023-02-16 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1 |
| 2023-02-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 3 |
| 2023-02-14 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 11 |
| 2023-02-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-02-10 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2023-02-09 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 3 |
| 2023-02-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-02-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-02-06 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-02-03 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 3 |
| 2023-02-02 | $22.74 | $22.79 | $22.74 | $22.79 | $22.79 | 4,800 |
| 2023-02-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-01-31 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1 |
| 2023-01-30 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 11 |
| 2023-01-27 | $22.11 | $22.11 | $22.09 | $22.09 | $22.09 | 2,100 |
| 2023-01-26 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2023-01-25 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 15 |
| 2023-01-24 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 5 |
| 2023-01-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-01-20 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 2 |
| 2023-01-19 | $21.14 | $21.14 | $21.06 | $21.09 | $21.09 | 2,304 |
| 2023-01-18 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-01-17 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2023-01-13 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-01-12 | $21.22 | $21.31 | $21.22 | $21.31 | $21.31 | 1,019 |
| 2023-01-11 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2023-01-10 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2023-01-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-01-06 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2023-01-05 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2023-01-04 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2023-01-03 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2022-12-30 | $19.87 | $19.90 | $19.87 | $19.90 | $19.90 | 1,498 |
| 2022-12-29 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2022-12-28 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-12-27 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2022-12-23 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 1 |
| 2022-12-22 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 56 |
| 2022-12-21 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2022-12-20 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-12-19 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 36 |
| 2022-12-16 | $20.12 | $20.14 | $20.12 | $20.14 | $20.14 | 253 |
| 2022-12-15 | $20.40 | $20.40 | $20.40 | $20.40 | $20.29 | 0 |
| 2022-12-14 | $21.18 | $21.18 | $21.05 | $21.05 | $20.93 | 2,018 |
| 2022-12-13 | $21.06 | $21.06 | $21.06 | $21.06 | $20.94 | 0 |
| 2022-12-12 | $20.78 | $20.78 | $20.78 | $20.78 | $20.66 | 106 |
| 2022-12-09 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-12-08 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 50 |
| 2022-12-07 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2022-12-06 | $20.52 | $20.54 | $20.52 | $20.54 | $20.54 | 204 |
| 2022-12-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 1 |
| 2022-12-02 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 2 |
| 2022-12-01 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-11-30 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-11-29 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 5 |
| 2022-11-28 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 77 |
| 2022-11-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-11-23 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 2 |
| 2022-11-22 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 1 |
| 2022-11-21 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2022-11-18 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2022-11-17 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2022-11-16 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2022-11-15 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2022-11-14 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 12 |
| 2022-11-11 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2022-11-10 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-11-09 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2022-11-08 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2022-11-07 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2022-11-04 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2022-11-03 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 2 |
| 2022-11-02 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2022-11-01 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 1 |
| 2022-10-31 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1 |
| 2022-10-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1 |
| 2022-10-27 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 6 |
| 2022-10-26 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2022-10-25 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2022-10-24 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 2 |
| 2022-10-21 | $18.66 | $19.14 | $18.66 | $19.14 | $19.14 | 400 |
| 2022-10-20 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-10-19 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 1 |
| 2022-10-18 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 1 |
| 2022-10-17 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 9 |
| 2022-10-14 | $18.52 | $18.52 | $18.31 | $18.31 | $18.31 | 108 |
| 2022-10-13 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 200 |
| 2022-10-12 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 200 |
| 2022-10-11 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1 |
| 2022-10-10 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2022-10-07 | $18.98 | $18.98 | $18.72 | $18.72 | $18.72 | 321 |
| 2022-10-06 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2022-10-05 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2022-10-04 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 1 |
| 2022-10-03 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 1 |
| 2022-09-30 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 8 |
| 2022-09-29 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 8 |
| 2022-09-28 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2022-09-27 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 207 |
| 2022-09-26 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 207 |
| 2022-09-23 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 2 |
| 2022-09-22 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 402 |
| 2022-09-21 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 3 |
| 2022-09-20 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 1 |
| 2022-09-19 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2022-09-16 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 411 |
| 2022-09-15 | $20.13 | $20.13 | $20.13 | $20.13 | $20.05 | 2 |
| 2022-09-14 | $20.32 | $20.32 | $20.32 | $20.32 | $20.24 | 1 |
| 2022-09-13 | $20.23 | $20.23 | $20.23 | $20.23 | $20.15 | 100 |
| 2022-09-12 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 100 |
| 2022-09-09 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-09-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 3 |
| 2022-09-07 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 3 |
| 2022-09-06 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 220 |
| 2022-09-02 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-09-01 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 300 |
| 2022-08-31 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 300 |
| 2022-08-30 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 400 |
| 2022-08-29 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 400 |
| 2022-08-26 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 300 |
| 2022-08-25 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 100 |
| 2022-08-24 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2022-08-23 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-08-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-08-19 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 100 |
| 2022-08-18 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-08-17 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 100 |
| 2022-08-16 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 100 |
| 2022-08-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 300 |
| 2022-08-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 204 |
| 2022-08-11 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 100 |
| 2022-08-10 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 100 |
| 2022-08-09 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2 |
| 2022-08-08 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 2 |
| 2022-08-05 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 300 |
| 2022-08-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 300 |
| 2022-08-03 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 300 |
| 2022-08-02 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 300 |
| 2022-08-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 202 |
| 2022-07-29 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 200 |
| 2022-07-28 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 200 |
| 2022-07-27 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 301 |
| 2022-07-26 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 3 |
| 2022-07-25 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 3 |
| 2022-07-22 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 4 |
| 2022-07-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 300 |
| 2022-07-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 902 |
| 2022-07-19 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 7,303 |
| 2022-07-18 | $21.09 | $21.22 | $20.65 | $20.65 | $20.65 | 7,303 |
| 2022-07-15 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 200 |
| 2022-07-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 200 |
| 2022-07-13 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 200 |
| 2022-07-12 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 4 |
| 2022-07-11 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 4 |
| 2022-07-08 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 300 |
| 2022-07-07 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 300 |
| 2022-07-06 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 200 |
| 2022-07-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 300 |
| 2022-07-01 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 2 |
| 2022-06-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 300 |
| 2022-06-29 | $20.71 | $20.72 | $20.71 | $20.72 | $20.72 | 700 |
| 2022-06-28 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 3 |
| 2022-06-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 3 |
| 2022-06-24 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2022-06-23 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1 |
| 2022-06-22 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 1 |
| 2022-06-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2 |
| 2022-06-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 200 |
| 2022-06-16 | $20.28 | $20.28 | $20.28 | $20.28 | $20.11 | 1 |
| 2022-06-15 | $20.93 | $20.93 | $20.93 | $20.93 | $20.76 | 1 |
| 2022-06-14 | $20.54 | $20.54 | $20.54 | $20.54 | $20.37 | 300 |
| 2022-06-13 | $20.53 | $20.53 | $20.53 | $20.53 | $20.37 | 0 |
| 2022-06-10 | $21.42 | $21.42 | $21.42 | $21.42 | $21.24 | 0 |
| 2022-06-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.81 | 101 |
| 2022-06-08 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 101 |
| 2022-06-07 | $22.68 | $22.68 | $22.68 | $22.68 | $22.49 | 1 |
| 2022-06-06 | $22.51 | $22.51 | $22.51 | $22.51 | $22.33 | 0 |
| 2022-06-03 | $22.42 | $22.42 | $22.42 | $22.42 | $22.24 | 1 |
| 2022-06-02 | $22.85 | $22.85 | $22.85 | $22.85 | $22.66 | 1 |
| 2022-06-01 | $22.42 | $22.42 | $22.42 | $22.42 | $22.24 | 102 |
| 2022-05-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.32 | 300 |
| 2022-05-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.32 | 0 |
| 2022-05-26 | $22.11 | $22.11 | $22.11 | $22.11 | $21.93 | 0 |
| 2022-05-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.51 | 300 |
| 2022-05-24 | $21.53 | $21.53 | $21.53 | $21.53 | $21.36 | 300 |
| 2022-05-23 | $21.82 | $21.82 | $21.82 | $21.82 | $21.64 | 0 |
| 2022-05-20 | $21.53 | $21.53 | $21.53 | $21.53 | $21.35 | 0 |
| 2022-05-19 | $21.46 | $21.46 | $21.46 | $21.46 | $21.28 | 0 |
| 2022-05-18 | $21.38 | $21.38 | $21.38 | $21.38 | $21.20 | 0 |
| 2022-05-17 | $22.10 | $22.10 | $22.10 | $22.10 | $21.92 | 1 |
| 2022-05-16 | $21.61 | $21.61 | $21.61 | $21.61 | $21.43 | 1 |
| 2022-05-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.53 | 0 |
| 2022-05-12 | $21.10 | $21.10 | $21.10 | $21.10 | $20.93 | 0 |
| 2022-05-11 | $21.04 | $21.04 | $21.04 | $21.04 | $20.87 | 301 |
| 2022-05-10 | $21.49 | $21.49 | $21.49 | $21.49 | $21.32 | 301 |
| 2022-05-09 | $21.29 | $21.29 | $21.29 | $21.29 | $21.11 | 0 |
| 2022-05-06 | $21.93 | $21.93 | $21.93 | $21.93 | $21.76 | 302 |
| 2022-05-05 | $22.12 | $22.12 | $22.12 | $22.12 | $21.94 | 302 |
| 2022-05-04 | $22.95 | $22.95 | $22.95 | $22.95 | $22.77 | 2 |
| 2022-05-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.27 | 100 |
| 2022-05-02 | $22.36 | $22.36 | $22.36 | $22.36 | $22.18 | 100 |
| 2022-04-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.92 | 0 |
| 2022-04-28 | $22.68 | $22.68 | $22.68 | $22.68 | $22.49 | 1 |
| 2022-04-27 | $22.08 | $22.08 | $22.08 | $22.08 | $21.90 | 1 |
| 2022-04-26 | $22.07 | $22.07 | $22.07 | $22.07 | $21.89 | 300 |
| 2022-04-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.42 | 7 |
| 2022-04-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.42 | 142 |
| 2022-04-21 | $23.03 | $23.03 | $23.03 | $23.03 | $22.84 | 1 |
| 2022-04-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.24 | 0 |
| 2022-04-19 | $23.53 | $23.53 | $23.53 | $23.53 | $23.34 | 0 |
| 2022-04-18 | $23.22 | $23.22 | $23.22 | $23.22 | $23.03 | 0 |
| 2022-04-14 | $23.24 | $23.24 | $23.24 | $23.24 | $23.05 | 343 |
| 2022-04-13 | $23.67 | $23.67 | $23.67 | $23.67 | $23.48 | 200 |
| 2022-04-12 | $23.23 | $23.23 | $23.23 | $23.23 | $23.04 | 400 |
| 2022-04-11 | $23.41 | $23.41 | $23.41 | $23.41 | $23.22 | 300 |
| 2022-04-08 | $23.81 | $23.81 | $23.81 | $23.81 | $23.62 | 0 |
| 2022-04-07 | $23.95 | $23.95 | $23.95 | $23.95 | $23.76 | 0 |
| 2022-04-06 | $23.91 | $23.91 | $23.91 | $23.91 | $23.72 | 300 |
| 2022-04-05 | $24.25 | $24.25 | $24.25 | $24.25 | $24.05 | 302 |
| 2022-04-04 | $24.73 | $24.73 | $24.73 | $24.73 | $24.53 | 302 |
| 2022-04-01 | $24.39 | $24.39 | $24.39 | $24.39 | $24.19 | 1 |
| 2022-03-31 | $24.18 | $24.18 | $24.18 | $24.18 | $23.98 | 300 |
| 2022-03-30 | $24.68 | $24.68 | $24.68 | $24.68 | $24.48 | 2 |
| 2022-03-29 | $24.92 | $24.92 | $24.92 | $24.92 | $24.72 | 2 |
| 2022-03-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.32 | 302 |
| 2022-03-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.15 | 200 |
| 2022-03-24 | $24.37 | $24.37 | $24.37 | $24.37 | $24.17 | 200 |
| 2022-03-23 | $24.08 | $24.08 | $24.08 | $24.08 | $23.89 | 1 |
| 2022-03-22 | $24.29 | $24.29 | $24.29 | $24.29 | $24.09 | 2 |
| 2022-03-21 | $23.97 | $23.97 | $23.97 | $23.97 | $23.77 | 2 |
| 2022-03-18 | $24.12 | $24.12 | $24.12 | $24.12 | $23.93 | 0 |
| 2022-03-17 | $23.82 | $23.82 | $23.82 | $23.82 | $23.57 | 0 |
| 2022-03-16 | $23.66 | $23.66 | $23.66 | $23.66 | $23.41 | 202 |
| 2022-03-15 | $22.82 | $22.82 | $22.82 | $22.82 | $22.58 | 202 |
| 2022-03-14 | $22.41 | $22.41 | $22.41 | $22.41 | $22.18 | 100 |
| 2022-03-11 | $22.53 | $22.53 | $22.53 | $22.53 | $22.30 | 300 |
| 2022-03-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.61 | 202 |
| 2022-03-09 | $23.05 | $23.05 | $23.05 | $23.05 | $22.81 | 200 |
| 2022-03-08 | $22.36 | $22.36 | $22.36 | $22.36 | $22.13 | 200 |
| 2022-03-07 | $22.34 | $22.34 | $22.34 | $22.34 | $22.11 | 0 |
| 2022-03-04 | $23.10 | $23.10 | $23.10 | $23.10 | $22.86 | 0 |
| 2022-03-03 | $23.56 | $23.56 | $23.56 | $23.56 | $23.32 | 0 |
| 2022-03-02 | $23.94 | $23.94 | $23.94 | $23.94 | $23.69 | 100 |
| 2022-03-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.45 | 300 |
| 2022-02-28 | $24.14 | $24.14 | $24.14 | $24.14 | $23.89 | 200 |
| 2022-02-25 | $24.34 | $24.34 | $24.34 | $24.34 | $24.09 | 200 |
| 2022-02-24 | $23.89 | $23.89 | $23.89 | $23.89 | $23.64 | 200 |
| 2022-02-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.53 | 10 |
| 2022-02-22 | $24.08 | $24.08 | $24.08 | $24.08 | $23.83 | 10 |
| 2022-02-18 | $24.37 | $24.37 | $24.37 | $24.37 | $24.12 | 1 |
| 2022-02-17 | $24.62 | $24.62 | $24.62 | $24.62 | $24.36 | 3 |
| 2022-02-16 | $25.10 | $25.10 | $25.10 | $25.10 | $24.84 | 101 |
| 2022-02-15 | $25.04 | $25.04 | $25.04 | $25.04 | $24.78 | 1 |
| 2022-02-14 | $24.61 | $24.61 | $24.61 | $24.61 | $24.36 | 1 |
| 2022-02-11 | $24.72 | $24.72 | $24.72 | $24.72 | $24.47 | 6 |
| 2022-02-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.90 | 6 |
| 2022-02-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.24 | 1 |
| 2022-02-08 | $25.11 | $25.11 | $25.11 | $25.11 | $24.85 | 200,000 |
IQ Global Equity R&D Leaders ETF (WRND) News Headlines
Recent IQ Global Equity R&D Leaders ETF (WRND) News
Similar Companies to IQ Global Equity R&D Leaders ETF (WRND) 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 | -- | -- | -- |