AdvisorShares Hotel ETF (BEDZ) Exchange: NYSE ARCA
Data as of May 7, 2024
$28.57 ($-0.13) -0.45%
AdvisorShares Hotel ETF - Daily Information
Click for more stock information on AdvisorShares Hotel ETF.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $28.57 |
| Previous Close | $28.57 |
| High | $28.57 |
| Low | $28.57 |
| Adjusted Open | $28.57 |
| Previous Adjusted Close | $28.57 |
| Adjusted High | $28.57 |
| Adjusted Low | $28.57 |
About AdvisorShares Hotel ETF (BEDZ)
AdvisorShares Hotel ETF
Invest in AdvisorShares Hotel ETF (BEDZ)
Historical Stock Data for AdvisorShares Hotel ETF (BEDZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 41 |
| 2024-05-06 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 111 |
| 2024-05-03 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 93 |
| 2024-05-02 | $28.29 | $28.43 | $28.29 | $28.43 | $28.43 | 230 |
| 2024-05-01 | $28.17 | $28.26 | $28.17 | $28.26 | $28.26 | 240 |
| 2024-04-30 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 4 |
| 2024-04-29 | $28.90 | $28.90 | $28.85 | $28.85 | $28.85 | 536 |
| 2024-04-26 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 13 |
| 2024-04-25 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 13 |
| 2024-04-24 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 115 |
| 2024-04-23 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 157 |
| 2024-04-22 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 217 |
| 2024-04-19 | $28.26 | $28.26 | $28.11 | $28.11 | $28.11 | 1,108 |
| 2024-04-18 | $28.30 | $28.30 | $28.10 | $28.10 | $28.10 | 227 |
| 2024-04-17 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 184 |
| 2024-04-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 6 |
| 2024-04-15 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 140 |
| 2024-04-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 80 |
| 2024-04-11 | $29.56 | $29.69 | $29.56 | $29.69 | $29.69 | 1,377 |
| 2024-04-10 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 58 |
| 2024-04-09 | $29.88 | $29.96 | $29.88 | $29.96 | $29.96 | 444 |
| 2024-04-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 132 |
| 2024-04-05 | $29.52 | $29.86 | $29.52 | $29.83 | $29.83 | 589 |
| 2024-04-04 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 125 |
| 2024-04-03 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 8 |
| 2024-04-02 | $29.78 | $29.80 | $29.78 | $29.80 | $29.80 | 212 |
| 2024-04-01 | $30.12 | $30.12 | $30.09 | $30.09 | $30.09 | 1,223 |
| 2024-03-28 | $30.05 | $30.10 | $30.05 | $30.10 | $30.10 | 408 |
| 2024-03-27 | $29.92 | $29.97 | $29.92 | $29.97 | $29.97 | 283 |
| 2024-03-26 | $29.87 | $29.89 | $29.84 | $29.85 | $29.85 | 609 |
| 2024-03-25 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 85 |
| 2024-03-22 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 28 |
| 2024-03-21 | $29.71 | $29.78 | $29.71 | $29.78 | $29.78 | 229 |
| 2024-03-20 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 7 |
| 2024-03-19 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 119 |
| 2024-03-18 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 163 |
| 2024-03-15 | $29.12 | $29.12 | $28.96 | $28.96 | $28.96 | 1,552 |
| 2024-03-14 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 108 |
| 2024-03-13 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 349 |
| 2024-03-12 | $29.28 | $29.33 | $29.28 | $29.31 | $29.31 | 866 |
| 2024-03-11 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 100 |
| 2024-03-08 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 34 |
| 2024-03-07 | $28.76 | $28.76 | $28.73 | $28.75 | $28.75 | 415 |
| 2024-03-06 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 320 |
| 2024-03-05 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 86 |
| 2024-03-04 | $28.88 | $28.89 | $28.79 | $28.79 | $28.79 | 1,522 |
| 2024-03-01 | $28.99 | $29.22 | $28.99 | $29.08 | $29.08 | 3,450 |
| 2024-02-29 | $29.58 | $29.58 | $29.09 | $29.09 | $29.09 | 488 |
| 2024-02-28 | $29.19 | $29.19 | $29.12 | $29.12 | $29.12 | 472 |
| 2024-02-27 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 224 |
| 2024-02-26 | $29.04 | $29.05 | $28.80 | $28.87 | $28.87 | 1,335 |
| 2024-02-23 | $29.27 | $29.29 | $29.27 | $29.29 | $29.29 | 589 |
| 2024-02-22 | $29.00 | $29.23 | $28.97 | $29.21 | $29.21 | 920 |
| 2024-02-21 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 28 |
| 2024-02-20 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 116 |
| 2024-02-16 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 73 |
| 2024-02-15 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 73 |
| 2024-02-14 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 280 |
| 2024-02-13 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 33 |
| 2024-02-12 | $27.90 | $28.16 | $27.90 | $28.16 | $28.16 | 1,124 |
| 2024-02-09 | $27.91 | $27.93 | $27.91 | $27.93 | $27.93 | 228 |
| 2024-02-08 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 187 |
| 2024-02-07 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 26 |
| 2024-02-06 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 4 |
| 2024-02-05 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 25 |
| 2024-02-02 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 118 |
| 2024-02-01 | $27.98 | $28.08 | $27.98 | $28.08 | $28.08 | 115 |
| 2024-01-31 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 66 |
| 2024-01-30 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 258 |
| 2024-01-29 | $28.05 | $28.18 | $28.05 | $28.18 | $28.18 | 270 |
| 2024-01-26 | $28.08 | $28.08 | $28.03 | $28.03 | $28.03 | 452 |
| 2024-01-25 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 49 |
| 2024-01-24 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 173 |
| 2024-01-23 | $27.81 | $27.81 | $27.73 | $27.73 | $27.73 | 819 |
| 2024-01-22 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 120 |
| 2024-01-19 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 22 |
| 2024-01-18 | $27.36 | $27.53 | $27.36 | $27.53 | $27.53 | 119 |
| 2024-01-17 | $26.93 | $27.09 | $26.92 | $27.09 | $27.09 | 760 |
| 2024-01-16 | $27.21 | $27.26 | $27.21 | $27.26 | $27.26 | 125 |
| 2024-01-12 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 8 |
| 2024-01-11 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 11 |
| 2024-01-10 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 38 |
| 2024-01-09 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 252 |
| 2024-01-08 | $27.83 | $27.93 | $27.83 | $27.93 | $27.93 | 843 |
| 2024-01-05 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 4 |
| 2024-01-04 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 55 |
| 2024-01-03 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 158 |
| 2024-01-02 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 113 |
| 2023-12-29 | $27.94 | $27.95 | $27.87 | $27.87 | $27.87 | 1,375 |
| 2023-12-28 | $27.96 | $27.96 | $27.93 | $27.94 | $27.94 | 360 |
| 2023-12-27 | $27.70 | $27.82 | $27.70 | $27.82 | $27.82 | 1,651 |
| 2023-12-26 | $27.82 | $27.87 | $27.82 | $27.87 | $27.87 | 346 |
| 2023-12-22 | $28.28 | $28.28 | $28.19 | $28.26 | $27.80 | 1,150 |
| 2023-12-21 | $28.03 | $28.20 | $27.99 | $28.20 | $27.74 | 560 |
| 2023-12-20 | $27.72 | $27.72 | $27.69 | $27.69 | $27.24 | 449 |
| 2023-12-19 | $27.80 | $28.20 | $27.80 | $28.20 | $27.74 | 561 |
| 2023-12-18 | $27.59 | $27.78 | $27.59 | $27.78 | $27.33 | 3,365 |
| 2023-12-15 | $27.73 | $27.73 | $27.73 | $27.73 | $27.27 | 6 |
| 2023-12-14 | $27.93 | $27.93 | $27.89 | $27.89 | $27.43 | 718 |
| 2023-12-13 | $27.07 | $27.49 | $27.00 | $27.49 | $27.04 | 2,215 |
| 2023-12-12 | $27.31 | $27.41 | $27.31 | $27.41 | $26.96 | 476 |
| 2023-12-11 | $27.36 | $27.38 | $27.31 | $27.38 | $26.93 | 1,813 |
| 2023-12-08 | $26.89 | $26.97 | $26.84 | $26.93 | $26.93 | 989 |
| 2023-12-07 | $26.55 | $26.73 | $26.55 | $26.73 | $26.73 | 801 |
| 2023-12-06 | $26.49 | $26.49 | $26.31 | $26.31 | $26.31 | 927 |
| 2023-12-05 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 29 |
| 2023-12-04 | $26.76 | $26.79 | $26.69 | $26.74 | $26.74 | 1,014 |
| 2023-12-01 | $26.15 | $26.73 | $26.15 | $26.73 | $26.73 | 442 |
| 2023-11-30 | $26.09 | $26.14 | $26.05 | $26.14 | $26.14 | 1,472 |
| 2023-11-29 | $26.24 | $26.24 | $26.04 | $26.04 | $26.04 | 1,451 |
| 2023-11-28 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 35 |
| 2023-11-27 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 22 |
| 2023-11-24 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 194 |
| 2023-11-22 | $26.49 | $26.50 | $26.39 | $26.39 | $26.39 | 889 |
| 2023-11-21 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 57 |
| 2023-11-20 | $26.42 | $26.44 | $26.42 | $26.44 | $26.44 | 450 |
| 2023-11-17 | $26.15 | $26.37 | $26.15 | $26.35 | $26.35 | 3,528 |
| 2023-11-16 | $26.04 | $26.06 | $26.02 | $26.06 | $26.06 | 1,460 |
| 2023-11-15 | $26.32 | $26.32 | $26.25 | $26.25 | $26.25 | 347 |
| 2023-11-14 | $26.00 | $26.03 | $25.97 | $26.03 | $26.03 | 705 |
| 2023-11-13 | $25.39 | $25.39 | $25.31 | $25.31 | $25.31 | 480 |
| 2023-11-10 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 54 |
| 2023-11-09 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 12 |
| 2023-11-08 | $25.69 | $25.69 | $25.38 | $25.41 | $25.41 | 1,123 |
| 2023-11-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 62 |
| 2023-11-06 | $25.39 | $25.42 | $25.19 | $25.28 | $25.28 | 2,610 |
| 2023-11-03 | $24.10 | $24.18 | $24.10 | $24.18 | $24.18 | 181 |
| 2023-11-02 | $23.29 | $23.38 | $23.29 | $23.38 | $23.38 | 127 |
| 2023-11-01 | $22.88 | $23.03 | $22.82 | $23.03 | $23.03 | 1,085 |
| 2023-10-31 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 143 |
| 2023-10-30 | $22.89 | $23.03 | $22.89 | $23.02 | $23.02 | 755 |
| 2023-10-27 | $22.88 | $22.90 | $22.68 | $22.68 | $22.68 | 290 |
| 2023-10-26 | $22.88 | $22.88 | $22.85 | $22.85 | $22.85 | 283 |
| 2023-10-25 | $22.96 | $22.96 | $22.95 | $22.95 | $22.95 | 235 |
| 2023-10-24 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 3 |
| 2023-10-23 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 27 |
| 2023-10-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 54 |
| 2023-10-19 | $23.66 | $23.67 | $23.31 | $23.31 | $23.31 | 8,190 |
| 2023-10-18 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 70 |
| 2023-10-17 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 16 |
| 2023-10-16 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 4 |
| 2023-10-13 | $23.80 | $23.80 | $23.64 | $23.64 | $23.64 | 542 |
| 2023-10-12 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 18 |
| 2023-10-11 | $24.43 | $24.44 | $24.43 | $24.44 | $24.44 | 226 |
| 2023-10-10 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 228 |
| 2023-10-09 | $23.38 | $23.87 | $23.38 | $23.87 | $23.87 | 587 |
| 2023-10-06 | $23.99 | $23.99 | $23.93 | $23.93 | $23.93 | 146 |
| 2023-10-05 | $23.77 | $23.78 | $23.77 | $23.78 | $23.78 | 591 |
| 2023-10-04 | $23.68 | $23.92 | $23.68 | $23.92 | $23.92 | 301 |
| 2023-10-03 | $24.21 | $24.21 | $23.70 | $23.70 | $23.70 | 226 |
| 2023-10-02 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 9 |
| 2023-09-29 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 2 |
| 2023-09-28 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 1 |
| 2023-09-27 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 104 |
| 2023-09-26 | $24.15 | $24.15 | $23.95 | $23.95 | $23.95 | 654 |
| 2023-09-25 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 13 |
| 2023-09-22 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 313 |
| 2023-09-21 | $24.46 | $24.46 | $24.31 | $24.31 | $24.31 | 260 |
| 2023-09-20 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 6 |
| 2023-09-19 | $24.84 | $24.84 | $24.81 | $24.81 | $24.81 | 202 |
| 2023-09-18 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 7 |
| 2023-09-15 | $25.25 | $25.25 | $25.14 | $25.14 | $25.14 | 101 |
| 2023-09-14 | $24.96 | $25.24 | $24.96 | $25.24 | $25.24 | 544 |
| 2023-09-13 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 59 |
| 2023-09-12 | $25.45 | $25.50 | $25.45 | $25.50 | $25.50 | 1,029 |
| 2023-09-11 | $25.39 | $25.39 | $25.36 | $25.36 | $25.36 | 139 |
| 2023-09-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 144 |
| 2023-09-07 | $25.24 | $25.26 | $25.24 | $25.26 | $25.26 | 698 |
| 2023-09-06 | $25.55 | $25.56 | $25.52 | $25.56 | $25.56 | 503 |
| 2023-09-05 | $25.57 | $25.57 | $25.55 | $25.55 | $25.55 | 270 |
| 2023-09-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 123 |
| 2023-08-31 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 4 |
| 2023-08-30 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 4 |
| 2023-08-29 | $25.79 | $25.80 | $25.79 | $25.80 | $25.80 | 301 |
| 2023-08-28 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 255 |
| 2023-08-25 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 8 |
| 2023-08-24 | $25.56 | $25.56 | $25.20 | $25.20 | $25.20 | 207 |
| 2023-08-23 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 105 |
| 2023-08-22 | $25.33 | $25.33 | $25.31 | $25.31 | $25.31 | 424 |
| 2023-08-21 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 5 |
| 2023-08-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 53 |
| 2023-08-17 | $25.35 | $25.55 | $25.33 | $25.33 | $25.33 | 842 |
| 2023-08-16 | $25.73 | $25.73 | $25.60 | $25.60 | $25.60 | 348 |
| 2023-08-15 | $25.90 | $25.90 | $25.74 | $25.74 | $25.74 | 707 |
| 2023-08-14 | $26.01 | $26.09 | $25.99 | $26.09 | $26.09 | 315 |
| 2023-08-11 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 6 |
| 2023-08-10 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 10 |
| 2023-08-09 | $26.19 | $26.43 | $26.19 | $26.33 | $26.33 | 1,932 |
| 2023-08-08 | $25.95 | $26.19 | $25.95 | $26.19 | $26.19 | 284 |
| 2023-08-07 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 113 |
| 2023-08-04 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 15 |
| 2023-08-03 | $25.67 | $25.69 | $25.67 | $25.69 | $25.69 | 252 |
| 2023-08-02 | $26.46 | $26.49 | $26.46 | $26.49 | $26.49 | 721 |
| 2023-08-01 | $26.52 | $26.75 | $26.52 | $26.74 | $26.74 | 824 |
| 2023-07-31 | $27.08 | $27.09 | $26.91 | $26.91 | $26.91 | 631 |
| 2023-07-28 | $26.73 | $26.93 | $26.73 | $26.93 | $26.93 | 272 |
| 2023-07-27 | $26.50 | $26.52 | $26.39 | $26.39 | $26.39 | 1,072 |
| 2023-07-26 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 77 |
| 2023-07-25 | $26.20 | $26.23 | $26.20 | $26.23 | $26.23 | 466 |
| 2023-07-24 | $26.16 | $26.16 | $26.15 | $26.15 | $26.15 | 283 |
| 2023-07-21 | $26.44 | $26.44 | $26.34 | $26.34 | $26.34 | 668 |
| 2023-07-20 | $26.29 | $26.29 | $26.26 | $26.26 | $26.26 | 565 |
| 2023-07-19 | $26.35 | $26.35 | $26.34 | $26.34 | $26.34 | 272 |
| 2023-07-18 | $26.29 | $26.43 | $26.29 | $26.43 | $26.43 | 559 |
| 2023-07-17 | $26.00 | $26.11 | $26.00 | $26.07 | $26.07 | 1,025 |
| 2023-07-14 | $26.11 | $26.11 | $25.84 | $25.91 | $25.91 | 702 |
| 2023-07-13 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 204 |
| 2023-07-12 | $26.59 | $26.59 | $26.07 | $26.07 | $26.07 | 393 |
| 2023-07-11 | $26.02 | $26.10 | $26.02 | $26.10 | $26.10 | 2,640 |
| 2023-07-10 | $25.80 | $26.00 | $25.80 | $26.00 | $26.00 | 632 |
| 2023-07-07 | $25.51 | $25.52 | $25.49 | $25.49 | $25.49 | 493 |
| 2023-07-06 | $24.88 | $25.10 | $24.88 | $25.10 | $25.10 | 160 |
| 2023-07-05 | $25.36 | $25.36 | $25.32 | $25.32 | $25.32 | 201 |
| 2023-07-03 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 31 |
| 2023-06-30 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 10 |
| 2023-06-29 | $24.98 | $25.09 | $24.90 | $25.09 | $25.09 | 925 |
| 2023-06-28 | $24.86 | $24.86 | $24.79 | $24.80 | $24.80 | 1,907 |
| 2023-06-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 105 |
| 2023-06-26 | $24.55 | $24.55 | $24.47 | $24.47 | $24.47 | 868 |
| 2023-06-23 | $24.59 | $24.59 | $24.41 | $24.44 | $24.44 | 768 |
| 2023-06-22 | $25.00 | $25.00 | $24.80 | $24.90 | $24.90 | 1,808 |
| 2023-06-21 | $24.96 | $24.96 | $24.94 | $24.94 | $24.94 | 137 |
| 2023-06-20 | $24.87 | $24.98 | $24.84 | $24.89 | $24.89 | 1,752 |
| 2023-06-16 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 24 |
| 2023-06-15 | $24.94 | $25.15 | $24.90 | $25.15 | $25.15 | 2,413 |
| 2023-06-14 | $25.44 | $25.44 | $25.31 | $25.31 | $25.31 | 388 |
| 2023-06-13 | $25.56 | $25.56 | $25.40 | $25.40 | $25.40 | 3,417 |
| 2023-06-12 | $25.45 | $25.45 | $25.41 | $25.45 | $25.45 | 574 |
| 2023-06-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 28 |
| 2023-06-08 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 130 |
| 2023-06-07 | $25.42 | $25.42 | $25.40 | $25.40 | $25.40 | 339 |
| 2023-06-06 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 21 |
| 2023-06-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 325 |
| 2023-06-02 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 124 |
| 2023-06-01 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 16 |
| 2023-05-31 | $23.37 | $23.62 | $23.37 | $23.62 | $23.62 | 313 |
| 2023-05-30 | $23.85 | $23.85 | $23.77 | $23.77 | $23.77 | 197 |
| 2023-05-26 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 3 |
| 2023-05-25 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 27 |
| 2023-05-24 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 915 |
| 2023-05-23 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 156 |
| 2023-05-22 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 2 |
| 2023-05-19 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 78 |
| 2023-05-18 | $24.30 | $24.75 | $24.30 | $24.75 | $24.75 | 676 |
| 2023-05-17 | $24.43 | $24.43 | $24.42 | $24.42 | $24.42 | 142 |
| 2023-05-16 | $24.13 | $24.13 | $24.08 | $24.08 | $24.08 | 1,133 |
| 2023-05-15 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 62 |
| 2023-05-12 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 4 |
| 2023-05-11 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 11 |
| 2023-05-10 | $24.15 | $24.15 | $24.12 | $24.12 | $24.12 | 458 |
| 2023-05-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 11 |
| 2023-05-08 | $24.39 | $24.40 | $24.39 | $24.40 | $24.40 | 827 |
| 2023-05-05 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 37 |
| 2023-05-04 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 102 |
| 2023-05-03 | $24.70 | $24.70 | $24.50 | $24.50 | $24.50 | 260 |
| 2023-05-02 | $24.66 | $24.66 | $24.63 | $24.63 | $24.63 | 132 |
| 2023-05-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 142 |
| 2023-04-28 | $24.29 | $24.40 | $24.29 | $24.40 | $24.40 | 538 |
| 2023-04-27 | $23.89 | $23.98 | $23.80 | $23.97 | $23.97 | 928 |
| 2023-04-26 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 88 |
| 2023-04-25 | $24.52 | $24.52 | $24.26 | $24.26 | $24.26 | 300 |
| 2023-04-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 59 |
| 2023-04-21 | $24.70 | $24.77 | $24.70 | $24.77 | $24.77 | 410 |
| 2023-04-20 | $24.81 | $24.81 | $24.71 | $24.71 | $24.71 | 207 |
| 2023-04-19 | $24.82 | $25.00 | $24.82 | $24.91 | $24.91 | 949 |
| 2023-04-18 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 1 |
| 2023-04-17 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 125 |
| 2023-04-14 | $24.18 | $24.44 | $24.18 | $24.44 | $24.44 | 205 |
| 2023-04-13 | $24.39 | $24.39 | $24.36 | $24.36 | $24.36 | 950 |
| 2023-04-12 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 182 |
| 2023-04-11 | $24.20 | $24.32 | $24.15 | $24.27 | $24.27 | 3,246 |
| 2023-04-10 | $23.95 | $24.04 | $23.95 | $24.04 | $24.04 | 234 |
| 2023-04-06 | $23.54 | $23.91 | $23.54 | $23.91 | $23.91 | 259 |
| 2023-04-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 146 |
| 2023-04-04 | $24.34 | $24.34 | $24.12 | $24.12 | $24.12 | 967 |
| 2023-04-03 | $24.26 | $24.38 | $24.13 | $24.38 | $24.38 | 486 |
| 2023-03-31 | $24.49 | $24.49 | $24.26 | $24.48 | $24.48 | 7,335 |
| 2023-03-30 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 205 |
| 2023-03-29 | $23.75 | $23.94 | $23.75 | $23.94 | $23.94 | 740 |
| 2023-03-28 | $23.28 | $23.43 | $23.28 | $23.43 | $23.43 | 156 |
| 2023-03-27 | $23.35 | $23.47 | $23.35 | $23.35 | $23.35 | 442 |
| 2023-03-24 | $23.03 | $23.15 | $23.03 | $23.15 | $23.15 | 655 |
| 2023-03-23 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 105 |
| 2023-03-22 | $24.03 | $24.03 | $23.76 | $23.76 | $23.76 | 192 |
| 2023-03-21 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 7 |
| 2023-03-20 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 195 |
| 2023-03-17 | $23.58 | $23.60 | $23.58 | $23.59 | $23.59 | 1,038 |
| 2023-03-16 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 154 |
| 2023-03-15 | $23.39 | $23.61 | $23.39 | $23.61 | $23.61 | 151 |
| 2023-03-14 | $24.22 | $24.22 | $24.01 | $24.01 | $24.01 | 203 |
| 2023-03-13 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 283 |
| 2023-03-10 | $24.66 | $24.76 | $24.36 | $24.36 | $24.36 | 1,011 |
| 2023-03-09 | $24.81 | $24.81 | $24.75 | $24.75 | $24.75 | 1,248 |
| 2023-03-08 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 81 |
| 2023-03-07 | $25.85 | $25.85 | $25.55 | $25.62 | $25.62 | 7,630 |
| 2023-03-06 | $25.95 | $25.95 | $25.80 | $25.80 | $25.80 | 793 |
| 2023-03-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 242 |
| 2023-03-02 | $25.37 | $25.58 | $25.37 | $25.58 | $25.58 | 2,645 |
| 2023-03-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 15 |
| 2023-02-28 | $25.42 | $25.43 | $25.30 | $25.30 | $25.30 | 415 |
| 2023-02-27 | $25.32 | $25.32 | $25.24 | $25.24 | $25.24 | 346 |
| 2023-02-24 | $24.89 | $24.99 | $24.89 | $24.99 | $24.99 | 297 |
| 2023-02-23 | $25.28 | $25.28 | $25.05 | $25.13 | $25.13 | 1,219 |
| 2023-02-22 | $25.05 | $25.31 | $25.05 | $25.11 | $25.11 | 542 |
| 2023-02-21 | $25.11 | $25.36 | $25.10 | $25.10 | $25.10 | 1,264 |
| 2023-02-17 | $25.43 | $25.48 | $25.43 | $25.48 | $25.48 | 999 |
| 2023-02-16 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 169 |
| 2023-02-15 | $26.06 | $26.14 | $26.00 | $26.14 | $26.14 | 752 |
| 2023-02-14 | $25.82 | $25.92 | $25.82 | $25.92 | $25.92 | 159 |
| 2023-02-13 | $25.41 | $25.52 | $25.41 | $25.50 | $25.50 | 2,155 |
| 2023-02-10 | $24.95 | $25.04 | $24.95 | $25.04 | $25.04 | 829 |
| 2023-02-09 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 34 |
| 2023-02-08 | $25.58 | $25.60 | $25.58 | $25.60 | $25.60 | 2,895 |
| 2023-02-07 | $25.55 | $25.86 | $25.29 | $25.86 | $25.86 | 3,989 |
| 2023-02-06 | $25.70 | $25.71 | $25.62 | $25.62 | $25.62 | 606 |
| 2023-02-03 | $26.01 | $26.10 | $25.88 | $25.95 | $25.95 | 1,366 |
| 2023-02-02 | $26.12 | $26.12 | $25.83 | $25.89 | $25.89 | 764 |
| 2023-02-01 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 1 |
| 2023-01-31 | $25.40 | $25.42 | $25.35 | $25.42 | $25.42 | 1,080 |
| 2023-01-30 | $25.53 | $25.56 | $25.28 | $25.28 | $25.28 | 439 |
| 2023-01-27 | $25.85 | $25.85 | $25.74 | $25.74 | $25.74 | 469 |
| 2023-01-26 | $25.69 | $25.74 | $25.60 | $25.72 | $25.72 | 987 |
| 2023-01-25 | $25.47 | $25.74 | $25.47 | $25.74 | $25.74 | 164 |
| 2023-01-24 | $25.50 | $25.66 | $25.50 | $25.63 | $25.63 | 459 |
| 2023-01-23 | $25.54 | $25.54 | $25.44 | $25.48 | $25.48 | 1,796 |
| 2023-01-20 | $25.15 | $25.41 | $25.15 | $25.41 | $25.41 | 3,527 |
| 2023-01-19 | $24.65 | $24.91 | $24.65 | $24.91 | $24.91 | 661 |
| 2023-01-18 | $25.19 | $25.19 | $24.84 | $24.84 | $24.84 | 554 |
| 2023-01-17 | $25.18 | $25.18 | $25.06 | $25.06 | $25.06 | 459 |
| 2023-01-13 | $24.97 | $24.99 | $24.96 | $24.99 | $24.99 | 1,123 |
| 2023-01-12 | $24.95 | $24.95 | $24.89 | $24.89 | $24.89 | 285 |
| 2023-01-11 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 19 |
| 2023-01-10 | $23.91 | $23.92 | $23.85 | $23.92 | $23.92 | 1,382 |
| 2023-01-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 22 |
| 2023-01-06 | $23.41 | $23.47 | $23.41 | $23.46 | $23.46 | 713 |
| 2023-01-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 33 |
| 2023-01-04 | $22.89 | $23.00 | $22.89 | $23.00 | $23.00 | 2,226 |
| 2023-01-03 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 16 |
| 2022-12-30 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 144 |
| 2022-12-29 | $22.75 | $22.75 | $22.70 | $22.70 | $22.70 | 1,140 |
| 2022-12-28 | $22.41 | $22.41 | $22.31 | $22.31 | $22.31 | 3,419 |
| 2022-12-27 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 78 |
| 2022-12-23 | $22.83 | $22.92 | $22.83 | $22.92 | $22.92 | 1,053 |
| 2022-12-22 | $22.62 | $22.80 | $22.57 | $22.80 | $22.75 | 420 |
| 2022-12-21 | $23.15 | $23.15 | $22.96 | $22.96 | $22.91 | 472 |
| 2022-12-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.15 | 101 |
| 2022-12-19 | $23.10 | $23.10 | $23.07 | $23.08 | $23.03 | 402 |
| 2022-12-16 | $23.54 | $23.63 | $23.54 | $23.63 | $23.58 | 3,125 |
| 2022-12-15 | $23.83 | $23.83 | $23.83 | $23.83 | $23.78 | 160 |
| 2022-12-14 | $24.17 | $24.19 | $24.17 | $24.19 | $24.13 | 595 |
| 2022-12-13 | $24.87 | $24.87 | $24.32 | $24.32 | $24.26 | 980 |
| 2022-12-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.20 | 94 |
| 2022-12-09 | $23.86 | $23.86 | $23.86 | $23.86 | $23.81 | 3 |
| 2022-12-08 | $23.78 | $23.78 | $23.77 | $23.77 | $23.72 | 662 |
| 2022-12-07 | $23.59 | $23.59 | $23.59 | $23.59 | $23.54 | 146 |
| 2022-12-06 | $23.53 | $23.53 | $23.51 | $23.51 | $23.46 | 164 |
| 2022-12-05 | $23.87 | $23.87 | $23.83 | $23.83 | $23.78 | 476 |
| 2022-12-02 | $24.10 | $24.15 | $24.10 | $24.15 | $24.15 | 253 |
| 2022-12-01 | $24.25 | $24.25 | $24.15 | $24.15 | $24.15 | 586 |
| 2022-11-30 | $23.82 | $24.13 | $23.82 | $24.13 | $24.13 | 844 |
| 2022-11-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 9 |
| 2022-11-28 | $23.48 | $23.50 | $23.40 | $23.40 | $23.40 | 420 |
| 2022-11-25 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 52 |
| 2022-11-23 | $24.00 | $24.00 | $23.65 | $23.65 | $23.65 | 1,267 |
| 2022-11-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 8 |
| 2022-11-21 | $23.42 | $23.42 | $23.41 | $23.41 | $23.41 | 435 |
| 2022-11-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 32 |
| 2022-11-17 | $23.03 | $23.10 | $23.03 | $23.10 | $23.10 | 265 |
| 2022-11-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 113 |
| 2022-11-15 | $23.70 | $23.70 | $23.30 | $23.30 | $23.30 | 778 |
| 2022-11-14 | $23.76 | $23.76 | $23.30 | $23.30 | $23.30 | 266 |
| 2022-11-11 | $23.76 | $23.76 | $23.62 | $23.62 | $23.62 | 409 |
| 2022-11-10 | $22.98 | $23.26 | $22.98 | $23.20 | $23.20 | 1,557 |
| 2022-11-09 | $22.00 | $22.49 | $22.00 | $22.13 | $22.13 | 1,637 |
| 2022-11-08 | $21.94 | $22.25 | $21.88 | $22.09 | $22.09 | 645 |
| 2022-11-07 | $21.76 | $21.90 | $21.76 | $21.90 | $21.90 | 350 |
| 2022-11-04 | $22.05 | $22.12 | $21.97 | $22.12 | $22.12 | 519 |
| 2022-11-03 | $22.02 | $22.03 | $21.79 | $21.87 | $21.87 | 2,714 |
| 2022-11-02 | $22.81 | $22.93 | $22.22 | $22.22 | $22.22 | 741 |
| 2022-11-01 | $23.33 | $23.33 | $23.09 | $23.23 | $23.23 | 1,718 |
| 2022-10-31 | $23.20 | $23.20 | $23.05 | $23.05 | $23.05 | 451 |
| 2022-10-28 | $22.86 | $23.05 | $22.86 | $23.05 | $23.05 | 347 |
| 2022-10-27 | $22.80 | $22.80 | $22.52 | $22.52 | $22.52 | 501 |
| 2022-10-26 | $22.12 | $22.49 | $22.12 | $22.47 | $22.47 | 273 |
| 2022-10-25 | $22.24 | $22.27 | $22.19 | $22.27 | $22.27 | 1,064 |
| 2022-10-24 | $21.90 | $21.94 | $21.79 | $21.91 | $21.91 | 2,051 |
| 2022-10-21 | $21.66 | $22.14 | $21.55 | $22.10 | $22.10 | 7,220 |
| 2022-10-20 | $21.84 | $21.84 | $21.45 | $21.47 | $21.47 | 1,177 |
| 2022-10-19 | $21.82 | $21.84 | $21.53 | $21.59 | $21.59 | 1,693 |
| 2022-10-18 | $22.23 | $22.23 | $21.84 | $21.84 | $21.84 | 385 |
| 2022-10-17 | $21.73 | $21.80 | $21.73 | $21.80 | $21.80 | 116 |
| 2022-10-14 | $21.59 | $21.59 | $21.15 | $21.16 | $21.16 | 1,146 |
| 2022-10-13 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 126 |
| 2022-10-12 | $20.94 | $20.94 | $20.89 | $20.89 | $20.89 | 437 |
| 2022-10-11 | $20.80 | $20.80 | $20.65 | $20.65 | $20.65 | 741 |
| 2022-10-10 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 616 |
| 2022-10-07 | $20.67 | $20.80 | $20.67 | $20.80 | $20.80 | 228 |
| 2022-10-06 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 377 |
| 2022-10-05 | $21.54 | $21.54 | $21.48 | $21.48 | $21.48 | 197 |
| 2022-10-04 | $21.57 | $21.57 | $21.49 | $21.49 | $21.49 | 1,424 |
| 2022-10-03 | $20.51 | $20.67 | $20.51 | $20.67 | $20.67 | 355 |
| 2022-09-30 | $20.28 | $20.28 | $20.25 | $20.28 | $20.28 | 391 |
| 2022-09-29 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 140 |
| 2022-09-28 | $20.79 | $20.87 | $20.79 | $20.87 | $20.87 | 328 |
| 2022-09-27 | $20.26 | $20.26 | $20.16 | $20.20 | $20.20 | 1,001 |
| 2022-09-26 | $20.52 | $20.52 | $20.03 | $20.03 | $20.03 | 527 |
| 2022-09-23 | $20.00 | $20.10 | $19.90 | $20.10 | $20.10 | 43,217 |
| 2022-09-22 | $20.80 | $20.80 | $20.51 | $20.51 | $20.51 | 19,665 |
| 2022-09-21 | $21.55 | $21.55 | $21.44 | $21.44 | $21.44 | 433 |
| 2022-09-20 | $22.25 | $22.25 | $22.10 | $22.10 | $22.10 | 333 |
| 2022-09-19 | $22.51 | $22.52 | $22.31 | $22.31 | $22.31 | 1,458 |
| 2022-09-16 | $22.30 | $22.30 | $22.09 | $22.09 | $22.09 | 1,167 |
| 2022-09-15 | $22.66 | $22.69 | $22.66 | $22.69 | $22.69 | 355 |
| 2022-09-14 | $22.10 | $22.59 | $22.10 | $22.59 | $22.59 | 446 |
| 2022-09-13 | $22.50 | $22.50 | $22.20 | $22.20 | $22.20 | 495 |
| 2022-09-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 42 |
| 2022-09-09 | $22.76 | $22.84 | $22.76 | $22.84 | $22.84 | 150 |
| 2022-09-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 113 |
| 2022-09-07 | $21.70 | $22.01 | $21.68 | $22.00 | $22.00 | 814 |
| 2022-09-06 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 52 |
| 2022-09-02 | $21.96 | $21.96 | $21.80 | $21.80 | $21.80 | 317 |
| 2022-09-01 | $21.69 | $21.71 | $21.66 | $21.71 | $21.71 | 832 |
| 2022-08-31 | $22.23 | $22.30 | $22.08 | $22.08 | $22.08 | 783 |
| 2022-08-30 | $22.18 | $22.18 | $22.04 | $22.09 | $22.09 | 871 |
| 2022-08-29 | $22.87 | $22.88 | $22.63 | $22.63 | $22.63 | 978 |
| 2022-08-26 | $23.08 | $23.08 | $22.80 | $22.80 | $22.80 | 1,513 |
| 2022-08-25 | $23.61 | $23.61 | $23.59 | $23.59 | $23.59 | 816 |
| 2022-08-24 | $23.38 | $23.38 | $23.32 | $23.32 | $23.32 | 1,326 |
| 2022-08-23 | $22.94 | $23.30 | $22.94 | $23.20 | $23.20 | 2,563 |
| 2022-08-22 | $22.97 | $23.00 | $22.82 | $22.82 | $22.82 | 7,507 |
| 2022-08-19 | $23.54 | $23.68 | $23.41 | $23.45 | $23.45 | 10,641 |
| 2022-08-18 | $23.67 | $23.86 | $23.67 | $23.86 | $23.86 | 603 |
| 2022-08-17 | $23.50 | $23.53 | $23.47 | $23.53 | $23.53 | 597 |
| 2022-08-16 | $23.63 | $23.82 | $23.63 | $23.82 | $23.82 | 469 |
| 2022-08-15 | $23.71 | $23.75 | $23.66 | $23.67 | $23.67 | 3,122 |
| 2022-08-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 232 |
| 2022-08-11 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 30 |
| 2022-08-10 | $23.14 | $23.20 | $23.14 | $23.16 | $23.16 | 802 |
| 2022-08-09 | $23.09 | $23.09 | $22.47 | $22.64 | $22.64 | 1,521 |
| 2022-08-08 | $23.03 | $23.44 | $23.03 | $23.21 | $23.21 | 2,143 |
| 2022-08-05 | $23.25 | $23.26 | $22.95 | $22.95 | $22.95 | 1,942 |
| 2022-08-04 | $23.36 | $23.36 | $23.14 | $23.14 | $23.14 | 1,044 |
| 2022-08-03 | $23.35 | $23.51 | $23.35 | $23.35 | $23.35 | 5,439 |
| 2022-08-02 | $23.00 | $23.38 | $23.00 | $23.38 | $23.38 | 8,709 |
| 2022-08-01 | $23.00 | $23.24 | $23.00 | $23.24 | $23.24 | 8,030 |
| 2022-07-29 | $23.11 | $23.13 | $23.08 | $23.13 | $23.13 | 1,089 |
| 2022-07-28 | $22.90 | $23.10 | $22.90 | $23.02 | $23.02 | 1,489 |
| 2022-07-27 | $22.63 | $22.95 | $22.63 | $22.95 | $22.95 | 1,685 |
| 2022-07-26 | $22.37 | $22.38 | $22.20 | $22.21 | $22.21 | 4,209 |
| 2022-07-25 | $22.47 | $22.63 | $22.44 | $22.63 | $22.63 | 1,991 |
| 2022-07-22 | $22.69 | $22.72 | $22.22 | $22.22 | $22.22 | 880 |
| 2022-07-21 | $22.31 | $22.42 | $22.31 | $22.42 | $22.42 | 552 |
| 2022-07-20 | $22.16 | $22.60 | $22.16 | $22.50 | $22.50 | 1,065 |
| 2022-07-19 | $22.09 | $22.23 | $22.09 | $22.15 | $22.15 | 473 |
| 2022-07-18 | $21.84 | $21.87 | $21.48 | $21.50 | $21.50 | 2,163 |
| 2022-07-15 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 114 |
| 2022-07-14 | $20.58 | $20.73 | $20.58 | $20.73 | $20.73 | 521 |
| 2022-07-13 | $20.56 | $20.91 | $20.56 | $20.82 | $20.82 | 668 |
| 2022-07-12 | $20.63 | $20.63 | $20.38 | $20.38 | $20.38 | 1,237 |
| 2022-07-11 | $19.93 | $20.11 | $19.93 | $20.11 | $20.11 | 185 |
| 2022-07-08 | $19.92 | $20.15 | $19.92 | $20.15 | $20.15 | 744 |
| 2022-07-07 | $19.68 | $20.02 | $19.68 | $20.00 | $20.00 | 1,205 |
| 2022-07-06 | $19.34 | $19.36 | $19.26 | $19.28 | $19.28 | 1,114 |
| 2022-07-05 | $19.48 | $19.86 | $19.41 | $19.86 | $19.86 | 1,388 |
| 2022-07-01 | $19.79 | $19.91 | $19.79 | $19.91 | $19.91 | 680 |
| 2022-06-30 | $19.52 | $19.74 | $19.25 | $19.60 | $19.60 | 3,302 |
| 2022-06-29 | $19.90 | $19.98 | $19.90 | $19.91 | $19.91 | 685 |
| 2022-06-28 | $20.72 | $20.72 | $20.41 | $20.41 | $20.41 | 239 |
| 2022-06-27 | $20.55 | $20.74 | $20.54 | $20.63 | $20.63 | 1,569 |
| 2022-06-24 | $20.48 | $20.70 | $20.48 | $20.70 | $20.70 | 930 |
| 2022-06-23 | $20.06 | $20.06 | $19.32 | $19.60 | $19.60 | 2,094 |
| 2022-06-22 | $20.03 | $20.15 | $19.92 | $19.92 | $19.92 | 739 |
| 2022-06-21 | $20.50 | $20.50 | $20.12 | $20.12 | $20.12 | 1,823 |
| 2022-06-17 | $20.00 | $20.26 | $20.00 | $20.21 | $20.21 | 1,444 |
| 2022-06-16 | $20.16 | $20.16 | $19.79 | $19.80 | $19.80 | 2,395 |
| 2022-06-15 | $20.96 | $21.29 | $20.96 | $21.22 | $21.22 | 1,671 |
| 2022-06-14 | $20.64 | $20.82 | $20.64 | $20.81 | $20.81 | 4,295 |
| 2022-06-13 | $20.87 | $20.87 | $20.53 | $20.71 | $20.71 | 2,035 |
| 2022-06-10 | $22.60 | $22.60 | $21.99 | $21.99 | $21.99 | 3,289 |
| 2022-06-09 | $23.55 | $23.55 | $23.14 | $23.14 | $23.14 | 1,191 |
| 2022-06-08 | $23.88 | $23.88 | $23.72 | $23.76 | $23.76 | 792 |
| 2022-06-07 | $23.61 | $24.07 | $23.61 | $24.05 | $24.05 | 4,142 |
| 2022-06-06 | $23.90 | $24.07 | $23.80 | $23.98 | $23.98 | 5,037 |
| 2022-06-03 | $23.55 | $23.66 | $23.53 | $23.66 | $23.66 | 814 |
| 2022-06-02 | $23.47 | $23.75 | $23.47 | $23.75 | $23.75 | 17,318 |
| 2022-06-01 | $23.42 | $23.42 | $22.90 | $23.27 | $23.27 | 41,473 |
| 2022-05-31 | $23.20 | $23.20 | $23.02 | $23.18 | $23.18 | 4,277 |
| 2022-05-27 | $23.15 | $23.18 | $23.15 | $23.15 | $23.15 | 387 |
| 2022-05-26 | $22.81 | $22.97 | $22.79 | $22.84 | $22.84 | 6,554 |
| 2022-05-25 | $21.67 | $21.82 | $21.67 | $21.79 | $21.79 | 1,166 |
| 2022-05-24 | $21.26 | $21.26 | $20.85 | $20.98 | $20.98 | 547 |
| 2022-05-23 | $21.85 | $21.85 | $21.53 | $21.78 | $21.78 | 2,345 |
| 2022-05-20 | $21.45 | $21.74 | $21.45 | $21.55 | $21.55 | 798 |
| 2022-05-19 | $22.02 | $22.02 | $21.91 | $21.91 | $21.91 | 551 |
| 2022-05-18 | $22.00 | $22.00 | $21.67 | $21.68 | $21.68 | 3,811 |
| 2022-05-17 | $22.86 | $22.86 | $22.78 | $22.79 | $22.79 | 2,233 |
| 2022-05-16 | $22.47 | $22.47 | $22.30 | $22.34 | $22.34 | 3,646 |
| 2022-05-13 | $22.18 | $22.66 | $22.18 | $22.60 | $22.60 | 5,350 |
| 2022-05-12 | $21.50 | $21.81 | $21.27 | $21.59 | $21.59 | 6,867 |
| 2022-05-11 | $22.38 | $22.38 | $21.77 | $21.77 | $21.77 | 853 |
| 2022-05-10 | $22.75 | $22.75 | $21.96 | $22.46 | $22.46 | 3,863 |
| 2022-05-09 | $23.58 | $23.58 | $22.28 | $22.36 | $22.36 | 2,520 |
| 2022-05-06 | $23.84 | $24.06 | $23.80 | $24.00 | $24.00 | 1,894 |
| 2022-05-05 | $24.84 | $24.99 | $24.17 | $24.28 | $24.28 | 8,641 |
| 2022-05-04 | $24.31 | $25.13 | $24.26 | $25.13 | $25.13 | 827 |
| 2022-05-03 | $24.90 | $25.04 | $24.90 | $25.04 | $25.04 | 663 |
| 2022-05-02 | $24.45 | $25.21 | $24.45 | $25.21 | $25.21 | 1,592 |
| 2022-04-29 | $25.32 | $25.48 | $24.90 | $24.90 | $24.90 | 375 |
| 2022-04-28 | $25.39 | $25.50 | $24.95 | $25.50 | $25.50 | 1,805 |
| 2022-04-27 | $24.96 | $25.06 | $24.64 | $25.06 | $25.06 | 4,584 |
| 2022-04-26 | $25.13 | $25.20 | $24.84 | $24.84 | $24.84 | 3,211 |
| 2022-04-25 | $25.25 | $25.71 | $25.25 | $25.71 | $25.71 | 5,026 |
| 2022-04-22 | $25.92 | $25.92 | $25.42 | $25.42 | $25.42 | 2,387 |
| 2022-04-21 | $27.16 | $27.16 | $25.92 | $25.92 | $25.92 | 9,899 |
| 2022-04-20 | $27.05 | $27.25 | $26.97 | $27.04 | $27.04 | 3,053 |
| 2022-04-19 | $26.05 | $26.45 | $26.05 | $26.45 | $26.45 | 1,149 |
| 2022-04-18 | $25.81 | $25.95 | $25.71 | $25.71 | $25.71 | 2,263 |
| 2022-04-14 | $26.00 | $26.00 | $25.82 | $25.83 | $25.83 | 1,323 |
| 2022-04-13 | $25.18 | $25.71 | $25.18 | $25.71 | $25.71 | 2,709 |
| 2022-04-12 | $24.92 | $24.92 | $24.65 | $24.68 | $24.68 | 669 |
| 2022-04-11 | $24.32 | $24.59 | $24.32 | $24.53 | $24.53 | 2,169 |
| 2022-04-08 | $24.60 | $24.64 | $24.45 | $24.45 | $24.45 | 1,457 |
| 2022-04-07 | $24.98 | $24.98 | $24.55 | $24.77 | $24.77 | 8,294 |
| 2022-04-06 | $25.78 | $25.78 | $24.98 | $25.10 | $25.10 | 4,269 |
| 2022-04-05 | $26.39 | $26.39 | $26.00 | $26.00 | $26.00 | 2,960 |
| 2022-04-04 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 192 |
| 2022-04-01 | $26.65 | $26.65 | $26.34 | $26.37 | $26.37 | 9,174 |
| 2022-03-31 | $26.41 | $26.44 | $26.38 | $26.44 | $26.44 | 1,898 |
| 2022-03-30 | $26.54 | $26.57 | $26.30 | $26.37 | $26.37 | 1,181 |
| 2022-03-29 | $26.38 | $26.77 | $26.38 | $26.65 | $26.65 | 2,725 |
| 2022-03-28 | $25.93 | $26.00 | $25.93 | $26.00 | $26.00 | 616 |
| 2022-03-25 | $26.25 | $26.29 | $26.03 | $26.03 | $26.03 | 5,422 |
| 2022-03-24 | $25.75 | $26.20 | $25.75 | $26.20 | $26.20 | 5,501 |
| 2022-03-23 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 292 |
| 2022-03-22 | $26.39 | $26.39 | $26.20 | $26.20 | $26.20 | 1,581 |
| 2022-03-21 | $26.17 | $26.30 | $26.01 | $26.14 | $26.14 | 6,626 |
| 2022-03-18 | $26.31 | $26.71 | $26.18 | $26.69 | $26.69 | 1,488 |
| 2022-03-17 | $26.05 | $26.38 | $26.01 | $26.38 | $26.38 | 9,577 |
| 2022-03-16 | $25.36 | $26.20 | $25.36 | $26.20 | $26.20 | 6,395 |
| 2022-03-15 | $25.06 | $25.18 | $25.05 | $25.05 | $25.05 | 1,626 |
| 2022-03-14 | $25.00 | $25.00 | $24.39 | $24.53 | $24.53 | 2,020 |
| 2022-03-11 | $25.16 | $25.16 | $24.90 | $24.90 | $24.90 | 1,742 |
| 2022-03-10 | $24.67 | $24.89 | $24.40 | $24.89 | $24.89 | 1,267 |
| 2022-03-09 | $24.24 | $24.75 | $24.24 | $24.47 | $24.47 | 4,141 |
| 2022-03-08 | $22.65 | $23.56 | $22.65 | $23.36 | $23.36 | 3,177 |
| 2022-03-07 | $24.17 | $24.17 | $22.71 | $22.71 | $22.71 | 3,577 |
| 2022-03-04 | $24.46 | $24.46 | $23.84 | $24.25 | $24.25 | 3,927 |
| 2022-03-03 | $25.20 | $25.61 | $24.81 | $24.81 | $24.81 | 4,309 |
| 2022-03-02 | $25.10 | $25.44 | $24.90 | $25.23 | $25.23 | 5,194 |
| 2022-03-01 | $25.31 | $25.31 | $24.51 | $24.55 | $24.55 | 5,629 |
| 2022-02-28 | $25.04 | $25.55 | $25.04 | $25.41 | $25.41 | 1,849 |
| 2022-02-25 | $24.85 | $25.35 | $24.85 | $25.35 | $25.35 | 1,662 |
| 2022-02-24 | $23.78 | $24.73 | $23.67 | $24.73 | $24.73 | 14,392 |
| 2022-02-23 | $25.19 | $25.19 | $24.45 | $24.52 | $24.52 | 10,328 |
| 2022-02-22 | $25.28 | $25.32 | $24.67 | $24.94 | $24.94 | 9,346 |
| 2022-02-18 | $25.82 | $25.82 | $25.31 | $25.38 | $25.38 | 3,693 |
| 2022-02-17 | $26.17 | $26.39 | $25.70 | $25.72 | $25.72 | 18,003 |
| 2022-02-16 | $26.11 | $26.65 | $26.11 | $26.52 | $26.52 | 18,022 |
| 2022-02-15 | $25.96 | $26.09 | $25.88 | $26.08 | $26.08 | 35,951 |
| 2022-02-14 | $25.66 | $25.66 | $25.15 | $25.15 | $25.15 | 2,813 |
| 2022-02-11 | $25.85 | $26.05 | $25.10 | $25.19 | $25.19 | 48,864 |
| 2022-02-10 | $25.85 | $26.20 | $25.75 | $25.84 | $25.84 | 3,190 |
| 2022-02-09 | $25.35 | $25.77 | $25.35 | $25.77 | $25.77 | 16,409 |
| 2022-02-08 | $24.60 | $25.11 | $24.46 | $25.10 | $25.10 | 30,177 |
| 2022-02-07 | $24.17 | $24.43 | $24.05 | $24.43 | $24.43 | 18,897 |
| 2022-02-04 | $23.39 | $23.77 | $23.39 | $23.73 | $23.73 | 11,827 |
| 2022-02-03 | $23.66 | $23.92 | $23.60 | $23.60 | $23.60 | 1,660 |
| 2022-02-02 | $24.31 | $24.31 | $23.75 | $23.81 | $23.81 | 12,720 |
| 2022-02-01 | $23.88 | $24.38 | $23.88 | $24.34 | $24.34 | 92,831 |
| 2022-01-31 | $23.37 | $24.05 | $23.37 | $24.05 | $24.05 | 6,589 |
| 2022-01-28 | $22.57 | $23.33 | $22.49 | $23.33 | $23.33 | 24,899 |
| 2022-01-27 | $23.84 | $23.84 | $22.78 | $22.92 | $22.92 | 11,920 |
| 2022-01-26 | $24.41 | $24.41 | $23.58 | $23.58 | $23.58 | 3,326 |
| 2022-01-25 | $23.12 | $23.97 | $22.93 | $23.95 | $23.95 | 20,950 |
| 2022-01-24 | $23.15 | $23.80 | $22.24 | $23.62 | $23.62 | 26,339 |
| 2022-01-21 | $23.43 | $23.85 | $23.28 | $23.37 | $23.37 | 38,064 |
| 2022-01-20 | $24.08 | $24.45 | $23.70 | $23.70 | $23.70 | 36,657 |
| 2022-01-19 | $24.30 | $24.30 | $23.71 | $23.71 | $23.71 | 4,939 |
| 2022-01-18 | $24.73 | $24.73 | $24.25 | $24.29 | $24.29 | 2,205 |
| 2022-01-14 | $25.00 | $25.12 | $24.76 | $25.11 | $25.11 | 4,139 |
| 2022-01-13 | $25.55 | $25.78 | $25.34 | $25.34 | $25.34 | 1,526 |
| 2022-01-12 | $25.80 | $25.80 | $25.49 | $25.49 | $25.49 | 4,969 |
| 2022-01-11 | $25.50 | $25.65 | $25.28 | $25.64 | $25.64 | 4,365 |
| 2022-01-10 | $25.83 | $25.83 | $24.96 | $25.41 | $25.41 | 5,786 |
| 2022-01-07 | $26.19 | $26.19 | $25.90 | $25.97 | $25.97 | 5,017 |
| 2022-01-06 | $25.90 | $25.99 | $25.88 | $25.89 | $25.89 | 10,944 |
| 2022-01-05 | $26.64 | $26.69 | $25.78 | $25.78 | $25.78 | 11,652 |
| 2022-01-04 | $26.84 | $26.84 | $26.68 | $26.76 | $26.76 | 5,109 |
| 2022-01-03 | $26.66 | $26.86 | $26.30 | $26.57 | $26.57 | 8,031 |
| 2021-12-31 | $26.41 | $26.55 | $26.41 | $26.47 | $26.47 | 1,752 |
| 2021-12-30 | $26.53 | $26.56 | $26.30 | $26.30 | $26.30 | 13,210 |
| 2021-12-29 | $26.12 | $26.33 | $26.12 | $26.29 | $26.29 | 1,877 |
| 2021-12-28 | $26.42 | $26.46 | $26.26 | $26.26 | $26.26 | 5,651 |
| 2021-12-27 | $25.94 | $26.42 | $25.79 | $26.42 | $26.42 | 8,872 |
| 2021-12-23 | $26.06 | $26.23 | $26.03 | $26.23 | $26.23 | 20,812 |
| 2021-12-22 | $25.80 | $26.08 | $25.80 | $26.00 | $26.00 | 8,732 |
| 2021-12-21 | $24.65 | $25.64 | $24.65 | $25.64 | $25.64 | 5,761 |
| 2021-12-20 | $24.27 | $24.36 | $23.90 | $24.36 | $24.36 | 3,685 |
| 2021-12-17 | $24.02 | $24.72 | $23.90 | $24.72 | $24.72 | 3,114 |
| 2021-12-16 | $24.69 | $24.69 | $24.16 | $24.16 | $24.16 | 1,981 |
| 2021-12-15 | $24.26 | $24.67 | $24.09 | $24.67 | $24.67 | 5,978 |
| 2021-12-14 | $24.88 | $24.88 | $24.65 | $24.65 | $24.65 | 1,931 |
| 2021-12-13 | $25.20 | $25.20 | $24.58 | $24.76 | $24.76 | 4,332 |
| 2021-12-10 | $25.46 | $25.56 | $25.24 | $25.56 | $25.56 | 3,556 |
| 2021-12-09 | $25.17 | $25.89 | $25.17 | $25.65 | $25.65 | 3,188 |
| 2021-12-08 | $25.22 | $26.13 | $25.22 | $25.98 | $25.98 | 10,328 |
| 2021-12-07 | $25.39 | $25.59 | $25.10 | $25.10 | $25.10 | 11,364 |
| 2021-12-06 | $24.13 | $25.02 | $24.13 | $24.87 | $24.87 | 11,449 |
| 2021-12-03 | $24.25 | $24.29 | $23.78 | $23.92 | $23.92 | 12,034 |
| 2021-12-02 | $23.57 | $24.55 | $23.37 | $24.48 | $24.48 | 6,070 |
| 2021-12-01 | $24.50 | $24.87 | $23.28 | $23.28 | $23.28 | 5,103 |
| 2021-11-30 | $24.37 | $24.37 | $23.75 | $24.08 | $24.08 | 29,747 |
| 2021-11-29 | $25.28 | $25.28 | $24.62 | $24.62 | $24.62 | 6,420 |
| 2021-11-26 | $24.70 | $24.79 | $24.26 | $24.79 | $24.79 | 7,148 |
| 2021-11-24 | $25.73 | $26.01 | $25.63 | $25.96 | $25.96 | 13,638 |
| 2021-11-23 | $25.96 | $26.05 | $25.75 | $25.86 | $25.86 | 10,509 |
| 2021-11-22 | $26.18 | $26.20 | $25.78 | $25.97 | $25.97 | 13,535 |
| 2021-11-19 | $26.07 | $26.10 | $25.71 | $26.04 | $26.04 | 21,638 |
| 2021-11-18 | $26.38 | $26.49 | $26.17 | $26.35 | $26.35 | 6,172 |
| 2021-11-17 | $26.64 | $26.64 | $26.29 | $26.52 | $26.52 | 7,943 |
| 2021-11-16 | $26.68 | $26.76 | $26.67 | $26.71 | $26.71 | 5,687 |
| 2021-11-15 | $27.03 | $27.03 | $26.68 | $26.84 | $26.84 | 4,695 |
| 2021-11-12 | $26.92 | $26.92 | $26.47 | $26.74 | $26.74 | 9,693 |
| 2021-11-11 | $26.90 | $26.98 | $26.83 | $26.83 | $26.83 | 2,998 |
| 2021-11-10 | $27.27 | $27.37 | $26.76 | $26.90 | $26.90 | 14,283 |
| 2021-11-09 | $27.31 | $27.40 | $26.99 | $27.28 | $27.28 | 20,613 |
| 2021-11-08 | $27.80 | $27.80 | $27.15 | $27.31 | $27.31 | 53,686 |
| 2021-11-05 | $26.99 | $27.60 | $26.99 | $27.53 | $27.53 | 31,251 |
| 2021-11-04 | $26.75 | $26.75 | $26.23 | $26.25 | $26.25 | 841 |
| 2021-11-03 | $26.30 | $26.86 | $26.30 | $26.79 | $26.79 | 1,013 |
| 2021-11-02 | $26.76 | $26.76 | $26.35 | $26.44 | $26.44 | 8,281 |
| 2021-11-01 | $26.31 | $26.79 | $26.31 | $26.76 | $26.76 | 3,802 |
| 2021-10-29 | $26.14 | $26.32 | $26.00 | $26.26 | $26.26 | 4,848 |
| 2021-10-28 | $26.25 | $26.47 | $26.25 | $26.38 | $26.38 | 3,667 |
| 2021-10-27 | $26.43 | $26.49 | $26.39 | $26.39 | $26.39 | 24,425 |
| 2021-10-26 | $26.55 | $26.55 | $26.28 | $26.44 | $26.44 | 901 |
| 2021-10-25 | $26.04 | $26.21 | $26.04 | $26.15 | $26.15 | 3,394 |
| 2021-10-22 | $25.87 | $25.95 | $25.80 | $25.95 | $25.95 | 2,885 |
| 2021-10-21 | $26.02 | $26.04 | $26.02 | $26.04 | $26.04 | 381 |
| 2021-10-20 | $25.96 | $26.11 | $25.88 | $25.93 | $25.93 | 19,897 |
| 2021-10-19 | $26.35 | $26.35 | $25.90 | $26.06 | $26.06 | 22,265 |
| 2021-10-18 | $26.45 | $26.45 | $25.97 | $26.30 | $26.30 | 29,184 |
| 2021-10-15 | $26.75 | $26.79 | $26.44 | $26.45 | $26.45 | 5,806 |
| 2021-10-14 | $26.45 | $26.50 | $26.41 | $26.41 | $26.41 | 4,984 |
| 2021-10-13 | $26.26 | $26.42 | $26.18 | $26.24 | $26.24 | 2,375 |
| 2021-10-12 | $25.98 | $26.45 | $25.98 | $26.45 | $26.45 | 3,344 |
| 2021-10-11 | $26.47 | $26.49 | $26.05 | $26.05 | $26.05 | 3,501 |
| 2021-10-08 | $26.50 | $26.50 | $26.23 | $26.23 | $26.23 | 3,287 |
| 2021-10-07 | $26.64 | $26.77 | $26.46 | $26.48 | $26.48 | 7,132 |
| 2021-10-06 | $25.81 | $26.17 | $25.81 | $26.14 | $26.14 | 1,383 |
| 2021-10-05 | $26.36 | $26.42 | $26.17 | $26.17 | $26.17 | 5,947 |
| 2021-10-04 | $26.38 | $26.63 | $26.21 | $26.21 | $26.21 | 8,762 |
| 2021-10-01 | $25.77 | $26.61 | $25.77 | $26.52 | $26.52 | 25,212 |
| 2021-09-30 | $25.90 | $25.90 | $25.01 | $25.42 | $25.42 | 32,575 |
| 2021-09-29 | $25.76 | $25.77 | $25.53 | $25.67 | $25.67 | 2,430 |
| 2021-09-28 | $25.98 | $26.15 | $25.68 | $25.77 | $25.77 | 41,055 |
| 2021-09-27 | $26.05 | $26.34 | $25.92 | $26.05 | $26.05 | 18,376 |
| 2021-09-24 | $25.18 | $25.77 | $25.18 | $25.77 | $25.77 | 21,311 |
| 2021-09-23 | $25.03 | $25.52 | $25.00 | $25.43 | $25.43 | 5,018 |
| 2021-09-22 | $24.55 | $24.84 | $24.40 | $24.78 | $24.78 | 1,256 |
| 2021-09-21 | $24.10 | $24.22 | $24.06 | $24.06 | $24.06 | 3,964 |
| 2021-09-20 | $23.81 | $24.29 | $23.80 | $24.18 | $24.18 | 9,993 |
| 2021-09-17 | $24.60 | $24.73 | $24.38 | $24.39 | $24.39 | 4,627 |
| 2021-09-16 | $24.39 | $24.50 | $24.26 | $24.36 | $24.36 | 7,308 |
| 2021-09-15 | $23.86 | $24.29 | $23.86 | $24.23 | $24.23 | 2,091 |
| 2021-09-14 | $23.88 | $24.13 | $23.80 | $23.97 | $23.97 | 3,484 |
| 2021-09-13 | $23.80 | $24.22 | $23.75 | $24.09 | $24.09 | 2,255 |
| 2021-09-10 | $24.20 | $24.20 | $23.95 | $23.95 | $23.95 | 7,782 |
| 2021-09-09 | $24.11 | $24.46 | $24.11 | $24.18 | $24.18 | 1,599 |
| 2021-09-08 | $24.55 | $24.55 | $24.13 | $24.17 | $24.17 | 6,972 |
| 2021-09-07 | $24.20 | $24.60 | $24.20 | $24.56 | $24.56 | 12,709 |
| 2021-09-03 | $24.33 | $24.33 | $24.00 | $24.15 | $24.15 | 9,455 |
| 2021-09-02 | $24.26 | $24.56 | $24.26 | $24.35 | $24.35 | 1,206 |
| 2021-09-01 | $24.35 | $24.37 | $24.26 | $24.33 | $24.33 | 21,603 |
| 2021-08-31 | $24.11 | $24.29 | $24.11 | $24.25 | $24.25 | 1,347 |
| 2021-08-30 | $24.45 | $24.45 | $24.10 | $24.10 | $24.10 | 3,175 |
| 2021-08-27 | $24.29 | $24.65 | $24.29 | $24.51 | $24.51 | 3,571 |
| 2021-08-26 | $24.24 | $24.24 | $23.78 | $23.86 | $23.86 | 1,791 |
| 2021-08-25 | $24.00 | $24.27 | $24.00 | $24.27 | $24.27 | 2,137 |
| 2021-08-24 | $23.28 | $23.82 | $23.28 | $23.75 | $23.75 | 4,943 |
| 2021-08-23 | $22.64 | $22.94 | $22.64 | $22.93 | $22.93 | 4,441 |
| 2021-08-20 | $22.01 | $22.37 | $22.01 | $22.37 | $22.37 | 2,287 |
| 2021-08-19 | $22.26 | $22.33 | $21.85 | $22.03 | $22.03 | 3,641 |
| 2021-08-18 | $22.32 | $22.70 | $22.32 | $22.42 | $22.42 | 2,146 |
| 2021-08-17 | $22.36 | $22.51 | $22.36 | $22.51 | $22.51 | 5,262 |
| 2021-08-16 | $22.99 | $23.12 | $22.72 | $23.02 | $23.02 | 4,286 |
| 2021-08-13 | $23.46 | $23.53 | $23.33 | $23.36 | $23.36 | 6,932 |
| 2021-08-12 | $23.93 | $23.93 | $23.44 | $23.73 | $23.73 | 4,548 |
| 2021-08-11 | $23.80 | $23.93 | $23.78 | $23.93 | $23.93 | 2,294 |
| 2021-08-10 | $23.64 | $23.83 | $23.64 | $23.74 | $23.74 | 3,982 |
| 2021-08-09 | $23.75 | $23.75 | $23.48 | $23.55 | $23.55 | 1,368 |
| 2021-08-06 | $23.73 | $23.73 | $23.46 | $23.66 | $23.66 | 15,338 |
| 2021-08-05 | $22.89 | $23.33 | $22.89 | $23.33 | $23.33 | 3,684 |
| 2021-08-04 | $22.56 | $22.70 | $22.39 | $22.40 | $22.40 | 7,043 |
| 2021-08-03 | $23.00 | $23.01 | $22.42 | $22.70 | $22.70 | 3,613 |
| 2021-08-02 | $23.42 | $23.70 | $23.00 | $23.00 | $23.00 | 7,129 |
| 2021-07-30 | $23.28 | $23.34 | $23.14 | $23.18 | $23.18 | 4,587 |
| 2021-07-29 | $23.80 | $23.88 | $23.58 | $23.60 | $23.60 | 3,147 |
| 2021-07-28 | $23.92 | $24.11 | $23.10 | $23.55 | $23.55 | 6,730 |
| 2021-07-27 | $23.42 | $23.50 | $23.15 | $23.50 | $23.50 | 870 |
| 2021-07-26 | $23.18 | $23.58 | $23.18 | $23.47 | $23.47 | 3,789 |
| 2021-07-23 | $23.34 | $23.36 | $23.10 | $23.16 | $23.16 | 1,324 |
| 2021-07-22 | $23.07 | $23.23 | $23.07 | $23.23 | $23.23 | 1,771 |
| 2021-07-21 | $23.01 | $23.73 | $23.01 | $23.73 | $23.73 | 6,157 |
| 2021-07-20 | $22.10 | $22.89 | $21.94 | $22.78 | $22.78 | 8,970 |
| 2021-07-19 | $21.92 | $22.21 | $21.61 | $21.91 | $21.91 | 7,367 |
| 2021-07-16 | $23.00 | $23.22 | $22.43 | $22.47 | $22.47 | 8,647 |
| 2021-07-15 | $23.22 | $23.22 | $22.90 | $23.07 | $23.07 | 8,860 |
| 2021-07-14 | $23.49 | $23.78 | $23.22 | $23.22 | $23.22 | 4,653 |
| 2021-07-13 | $24.03 | $24.10 | $23.50 | $23.50 | $23.50 | 4,682 |
| 2021-07-12 | $23.81 | $24.11 | $23.75 | $24.09 | $24.09 | 8,007 |
| 2021-07-09 | $23.55 | $24.03 | $23.55 | $24.02 | $24.02 | 3,080 |
| 2021-07-08 | $22.98 | $23.47 | $22.78 | $23.17 | $23.17 | 8,364 |
| 2021-07-07 | $24.01 | $24.11 | $23.46 | $23.54 | $23.54 | 9,625 |
| 2021-07-06 | $25.12 | $25.12 | $24.09 | $24.12 | $24.12 | 5,575 |
| 2021-07-02 | $25.16 | $25.16 | $24.50 | $24.69 | $24.69 | 6,638 |
| 2021-07-01 | $24.90 | $24.96 | $24.78 | $24.78 | $24.78 | 7,335 |
| 2021-06-30 | $24.04 | $24.60 | $24.04 | $24.52 | $24.52 | 4,169 |
| 2021-06-29 | $24.36 | $24.64 | $24.30 | $24.30 | $24.30 | 3,105 |
| 2021-06-28 | $25.13 | $25.13 | $24.22 | $24.39 | $24.39 | 14,360 |
| 2021-06-25 | $25.24 | $25.24 | $25.05 | $25.15 | $25.15 | 5,487 |
| 2021-06-24 | $25.43 | $25.43 | $25.17 | $25.23 | $25.23 | 27,172 |
| 2021-06-23 | $25.15 | $25.37 | $25.15 | $25.25 | $25.25 | 6,108 |
| 2021-06-22 | $25.32 | $25.32 | $24.95 | $25.06 | $25.06 | 4,041 |
| 2021-06-21 | $24.69 | $25.18 | $24.69 | $25.18 | $25.18 | 4,398 |
| 2021-06-18 | $25.10 | $25.10 | $24.62 | $24.63 | $24.63 | 24,382 |
| 2021-06-17 | $25.80 | $25.80 | $25.00 | $25.10 | $25.10 | 14,684 |
| 2021-06-16 | $25.51 | $25.92 | $25.50 | $25.62 | $25.62 | 6,485 |
| 2021-06-15 | $25.94 | $25.94 | $25.62 | $25.69 | $25.69 | 7,592 |
| 2021-06-14 | $26.31 | $26.31 | $25.78 | $25.80 | $25.80 | 5,261 |
| 2021-06-11 | $25.92 | $26.09 | $25.84 | $26.00 | $26.00 | 10,722 |
| 2021-06-10 | $26.12 | $26.12 | $25.72 | $25.90 | $25.90 | 10,333 |
| 2021-06-09 | $26.45 | $26.45 | $25.93 | $26.00 | $26.00 | 9,712 |
| 2021-06-08 | $25.89 | $26.36 | $25.89 | $26.29 | $26.29 | 13,043 |
| 2021-06-07 | $26.07 | $26.10 | $26.01 | $26.09 | $26.09 | 66,036 |
| 2021-06-04 | $26.00 | $26.00 | $25.76 | $25.84 | $25.84 | 5,066 |
| 2021-06-03 | $26.22 | $26.22 | $25.53 | $25.85 | $25.85 | 13,650 |
| 2021-06-02 | $26.66 | $26.66 | $26.09 | $26.13 | $26.13 | 13,624 |
| 2021-06-01 | $26.27 | $26.44 | $26.08 | $26.22 | $26.22 | 23,673 |
| 2021-05-28 | $26.03 | $26.03 | $25.75 | $25.92 | $25.92 | 9,723 |
| 2021-05-27 | $25.52 | $26.01 | $25.52 | $25.97 | $25.97 | 8,417 |
| 2021-05-26 | $25.13 | $25.52 | $25.13 | $25.51 | $25.51 | 8,957 |
| 2021-05-25 | $25.47 | $25.50 | $25.00 | $25.04 | $25.04 | 9,291 |
| 2021-05-24 | $24.70 | $25.16 | $24.69 | $25.07 | $25.07 | 7,423 |
| 2021-05-21 | $24.70 | $24.77 | $24.64 | $24.64 | $24.64 | 3,952 |
| 2021-05-20 | $24.27 | $24.70 | $24.27 | $24.67 | $24.67 | 3,754 |
| 2021-05-19 | $24.16 | $24.49 | $24.05 | $24.45 | $24.45 | 11,355 |
| 2021-05-18 | $24.75 | $25.11 | $24.74 | $24.78 | $24.78 | 13,215 |
| 2021-05-17 | $25.00 | $25.20 | $24.31 | $24.65 | $24.65 | 11,796 |
| 2021-05-14 | $24.13 | $24.89 | $24.09 | $24.77 | $24.77 | 27,470 |
| 2021-05-13 | $24.00 | $24.34 | $23.47 | $23.91 | $23.91 | 17,935 |
| 2021-05-12 | $24.73 | $24.73 | $23.68 | $23.72 | $23.72 | 6,093 |
| 2021-05-11 | $24.40 | $24.63 | $23.80 | $24.63 | $24.63 | 7,753 |
| 2021-05-10 | $25.47 | $25.47 | $24.74 | $24.74 | $24.74 | 13,889 |
| 2021-05-07 | $24.62 | $25.21 | $24.62 | $25.21 | $25.21 | 13,356 |
| 2021-05-06 | $25.00 | $25.00 | $24.31 | $24.57 | $24.57 | 13,462 |
| 2021-05-05 | $25.50 | $25.59 | $25.05 | $25.06 | $25.06 | 12,800 |
| 2021-05-04 | $25.14 | $25.51 | $24.93 | $25.29 | $25.29 | 14,834 |
| 2021-05-03 | $25.97 | $25.97 | $25.62 | $25.65 | $25.65 | 18,965 |
| 2021-04-30 | $26.56 | $26.56 | $25.56 | $25.62 | $25.62 | 14,696 |
| 2021-04-29 | $26.20 | $26.44 | $25.67 | $25.85 | $25.85 | 19,072 |
| 2021-04-28 | $25.73 | $25.90 | $25.63 | $25.84 | $25.84 | 16,384 |
| 2021-04-27 | $25.57 | $25.77 | $25.48 | $25.64 | $25.64 | 29,076 |
| 2021-04-26 | $25.58 | $25.73 | $25.42 | $25.43 | $25.43 | 33,758 |
| 2021-04-23 | $25.20 | $25.35 | $25.18 | $25.32 | $25.32 | 11,732 |
| 2021-04-22 | $25.04 | $25.39 | $24.91 | $25.05 | $25.05 | 15,443 |
| 2021-04-21 | $24.61 | $25.00 | $24.61 | $24.95 | $24.95 | 84,476 |
AdvisorShares Hotel ETF (BEDZ) News Headlines
Recent AdvisorShares Hotel ETF (BEDZ) News
Similar Companies to AdvisorShares Hotel ETF (BEDZ) 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 | -- | -- | -- |