ProShares Bitcoin Strategy ETF (BITO) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.42 ($-0.01) -0.05%
ProShares Bitcoin Strategy ETF - Daily Information
Click for more stock information on ProShares Bitcoin Strategy ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.46 |
| Previous Close | $20.42 |
| High | $20.65 |
| Low | $20.28 |
| Adjusted Open | $20.46 |
| Previous Adjusted Close | $20.42 |
| Adjusted High | $20.65 |
| Adjusted Low | $20.28 |
About ProShares Bitcoin Strategy ETF (BITO)
ProShares Bitcoin Strategy ETF
Invest in ProShares Bitcoin Strategy ETF (BITO)
Historical Stock Data for ProShares Bitcoin Strategy ETF (BITO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $20.46 | $20.65 | $20.28 | $20.42 | $20.42 | 4,699,505 |
| 2025-04-30 | $20.55 | $20.56 | $20.17 | $20.43 | $19.90 | 6,443,563 |
| 2025-04-29 | $20.63 | $20.76 | $20.56 | $20.72 | $20.18 | 4,661,198 |
| 2025-04-28 | $20.69 | $20.72 | $20.31 | $20.61 | $20.07 | 5,302,040 |
| 2025-04-25 | $20.53 | $20.88 | $20.47 | $20.75 | $20.21 | 5,001,932 |
| 2025-04-24 | $20.18 | $20.39 | $20.14 | $20.39 | $19.86 | 3,744,161 |
| 2025-04-23 | $20.47 | $20.60 | $20.00 | $20.34 | $19.81 | 7,581,785 |
| 2025-04-22 | $19.51 | $19.99 | $19.48 | $19.92 | $19.40 | 7,837,657 |
| 2025-04-21 | $18.99 | $19.30 | $18.80 | $19.04 | $18.55 | 5,940,307 |
| 2025-04-17 | $18.42 | $18.62 | $18.22 | $18.51 | $18.03 | 3,402,113 |
| 2025-04-16 | $18.22 | $18.63 | $18.13 | $18.35 | $17.87 | 4,757,047 |
| 2025-04-15 | $18.69 | $18.84 | $18.26 | $18.29 | $18.29 | 3,964,677 |
| 2025-04-14 | $18.47 | $18.69 | $18.22 | $18.51 | $18.51 | 4,379,475 |
| 2025-04-11 | $17.87 | $18.35 | $17.69 | $18.27 | $18.27 | 5,920,309 |
| 2025-04-10 | $17.78 | $17.80 | $17.05 | $17.31 | $17.31 | 7,597,209 |
| 2025-04-09 | $16.68 | $18.09 | $16.68 | $17.94 | $17.94 | 15,029,934 |
| 2025-04-08 | $17.44 | $17.50 | $16.58 | $16.69 | $16.69 | 8,147,219 |
| 2025-04-07 | $16.71 | $17.68 | $16.48 | $17.00 | $17.00 | 16,304,402 |
| 2025-04-04 | $17.98 | $18.45 | $17.80 | $18.31 | $18.31 | 11,674,495 |
| 2025-04-03 | $17.84 | $18.02 | $17.67 | $17.83 | $17.83 | 6,589,979 |
| 2025-04-02 | $18.45 | $19.06 | $18.41 | $18.93 | $18.93 | 5,779,347 |
| 2025-04-01 | $18.22 | $18.66 | $17.95 | $18.49 | $18.49 | 6,223,204 |
| 2025-03-31 | $18.33 | $18.66 | $18.13 | $18.32 | $17.97 | 4,605,506 |
| 2025-03-28 | $18.95 | $19.01 | $18.54 | $18.66 | $18.66 | 4,530,302 |
| 2025-03-27 | $19.20 | $19.49 | $19.08 | $19.38 | $19.38 | 4,368,181 |
| 2025-03-26 | $19.49 | $19.57 | $19.09 | $19.26 | $19.26 | 2,915,700 |
| 2025-03-25 | $19.49 | $19.67 | $19.37 | $19.63 | $19.63 | 3,410,857 |
| 2025-03-24 | $19.42 | $19.77 | $19.42 | $19.65 | $19.65 | 3,862,149 |
| 2025-03-21 | $18.63 | $18.80 | $18.51 | $18.69 | $18.69 | 2,645,852 |
| 2025-03-20 | $18.96 | $19.28 | $18.61 | $18.74 | $18.74 | 4,199,237 |
| 2025-03-19 | $18.70 | $19.17 | $18.63 | $19.04 | $19.04 | 7,030,470 |
| 2025-03-18 | $18.34 | $18.36 | $18.05 | $18.33 | $18.33 | 3,797,197 |
| 2025-03-17 | $18.46 | $18.89 | $18.36 | $18.83 | $18.83 | 7,013,743 |
| 2025-03-14 | $18.59 | $19.03 | $18.43 | $18.87 | $18.87 | 5,039,092 |
| 2025-03-13 | $18.47 | $18.52 | $17.79 | $17.85 | $17.85 | 5,185,003 |
| 2025-03-12 | $18.58 | $18.68 | $17.95 | $18.48 | $18.48 | 5,895,410 |
| 2025-03-11 | $18.16 | $18.65 | $17.62 | $18.49 | $18.49 | 5,885,882 |
| 2025-03-10 | $18.43 | $18.49 | $17.23 | $17.57 | $17.57 | 12,908,945 |
| 2025-03-07 | $19.88 | $20.34 | $19.28 | $19.39 | $19.39 | 14,626,464 |
| 2025-03-06 | $20.06 | $20.43 | $19.58 | $19.87 | $19.87 | 8,171,549 |
| 2025-03-05 | $20.04 | $20.22 | $19.54 | $20.19 | $20.19 | 9,924,041 |
| 2025-03-04 | $18.47 | $19.85 | $18.18 | $19.38 | $19.38 | 14,177,290 |
| 2025-03-03 | $20.81 | $20.83 | $18.98 | $19.21 | $19.21 | 19,268,873 |
| 2025-02-28 | $19.00 | $19.77 | $18.80 | $19.54 | $18.83 | 11,229,735 |
| 2025-02-27 | $20.00 | $20.04 | $19.15 | $19.33 | $18.63 | 10,656,903 |
| 2025-02-26 | $19.86 | $20.50 | $19.05 | $19.57 | $18.86 | 17,949,923 |
| 2025-02-25 | $20.66 | $20.67 | $19.88 | $20.42 | $19.68 | 20,330,107 |
| 2025-02-24 | $22.13 | $22.23 | $21.72 | $21.81 | $21.81 | 7,418,618 |
| 2025-02-21 | $23.01 | $23.09 | $21.94 | $21.96 | $21.96 | 10,244,203 |
| 2025-02-20 | $22.72 | $22.96 | $22.47 | $22.88 | $22.88 | 5,232,504 |
| 2025-02-19 | $22.39 | $22.47 | $22.14 | $22.32 | $22.32 | 5,396,771 |
| 2025-02-18 | $22.40 | $22.45 | $21.63 | $21.85 | $21.85 | 7,775,906 |
| 2025-02-14 | $22.47 | $23.04 | $22.38 | $22.62 | $22.62 | 5,848,344 |
| 2025-02-13 | $22.30 | $22.43 | $22.12 | $22.38 | $22.38 | 7,133,089 |
| 2025-02-12 | $22.02 | $22.73 | $21.96 | $22.56 | $22.56 | 6,856,549 |
| 2025-02-11 | $22.54 | $22.65 | $22.04 | $22.14 | $22.14 | 5,096,621 |
| 2025-02-10 | $22.75 | $22.82 | $22.53 | $22.66 | $22.66 | 5,097,462 |
| 2025-02-07 | $23.24 | $23.35 | $22.24 | $22.28 | $22.28 | 11,142,470 |
| 2025-02-06 | $22.89 | $23.05 | $22.25 | $22.55 | $22.55 | 8,666,693 |
| 2025-02-05 | $23.00 | $23.11 | $22.45 | $22.70 | $22.70 | 6,903,097 |
| 2025-02-04 | $23.11 | $23.50 | $22.81 | $23.00 | $23.00 | 11,297,797 |
| 2025-02-03 | $22.08 | $23.83 | $22.01 | $23.59 | $23.59 | 14,091,347 |
| 2025-01-31 | $25.39 | $25.75 | $24.56 | $24.59 | $23.65 | 8,940,974 |
| 2025-01-30 | $25.47 | $25.87 | $25.42 | $25.46 | $25.46 | 8,037,818 |
| 2025-01-29 | $24.79 | $25.46 | $24.59 | $25.31 | $25.31 | 7,516,100 |
| 2025-01-28 | $24.90 | $25.19 | $24.54 | $24.54 | $24.54 | 7,463,351 |
| 2025-01-27 | $24.43 | $24.83 | $23.95 | $24.55 | $24.55 | 13,549,396 |
| 2025-01-24 | $25.60 | $26.06 | $25.42 | $25.44 | $25.44 | 9,664,260 |
| 2025-01-23 | $24.86 | $25.97 | $24.83 | $25.03 | $25.03 | 20,562,311 |
| 2025-01-22 | $25.41 | $25.55 | $25.09 | $25.32 | $25.32 | 7,682,417 |
| 2025-01-21 | $25.56 | $26.10 | $24.96 | $25.81 | $25.81 | 11,430,313 |
| 2025-01-17 | $25.03 | $25.83 | $24.91 | $25.49 | $25.49 | 10,435,506 |
| 2025-01-16 | $24.19 | $24.48 | $23.64 | $24.41 | $24.41 | 6,639,285 |
| 2025-01-15 | $24.00 | $24.53 | $23.99 | $24.22 | $24.22 | 6,677,666 |
| 2025-01-14 | $23.53 | $23.66 | $23.17 | $23.44 | $23.44 | 5,864,908 |
| 2025-01-13 | $22.11 | $22.80 | $21.70 | $22.74 | $22.74 | 9,902,740 |
| 2025-01-10 | $22.99 | $23.33 | $22.43 | $23.05 | $23.05 | 7,436,538 |
| 2025-01-08 | $23.21 | $23.37 | $22.47 | $22.84 | $22.84 | 7,174,425 |
| 2025-01-07 | $24.58 | $24.60 | $23.37 | $23.44 | $23.44 | 10,424,000 |
| 2025-01-06 | $24.14 | $25.08 | $24.10 | $24.93 | $24.93 | 8,698,788 |
| 2025-01-03 | $23.67 | $24.19 | $23.57 | $24.00 | $24.00 | 6,321,935 |
| 2025-01-02 | $23.56 | $23.91 | $23.40 | $23.74 | $23.74 | 9,495,970 |
| 2024-12-31 | $23.35 | $23.47 | $22.71 | $22.78 | $22.78 | 6,930,491 |
| 2024-12-30 | $22.62 | $23.13 | $22.19 | $22.99 | $22.99 | 9,958,026 |
| 2024-12-27 | $23.54 | $23.54 | $22.74 | $23.06 | $23.06 | 11,061,236 |
| 2024-12-26 | $23.37 | $23.62 | $23.24 | $23.33 | $23.33 | 6,924,584 |
| 2024-12-24 | $23.71 | $24.31 | $23.62 | $24.25 | $24.25 | 8,575,481 |
| 2024-12-23 | $23.36 | $23.40 | $22.58 | $22.74 | $22.74 | 12,744,040 |
| 2024-12-20 | $24.41 | $25.12 | $24.35 | $24.72 | $23.57 | 12,078,006 |
| 2024-12-19 | $26.29 | $26.42 | $24.51 | $24.72 | $23.57 | 14,276,239 |
| 2024-12-18 | $26.86 | $26.98 | $25.68 | $25.80 | $24.60 | 12,001,983 |
| 2024-12-17 | $27.73 | $27.88 | $27.17 | $27.42 | $26.14 | 7,843,387 |
| 2024-12-16 | $26.82 | $27.75 | $26.77 | $27.19 | $27.19 | 11,281,955 |
| 2024-12-13 | $25.84 | $26.25 | $25.64 | $26.09 | $26.09 | 6,329,897 |
| 2024-12-12 | $26.10 | $26.41 | $25.52 | $25.68 | $25.68 | 6,421,327 |
| 2024-12-11 | $25.39 | $26.20 | $25.35 | $26.09 | $26.09 | 9,415,130 |
| 2024-12-10 | $25.24 | $25.31 | $24.26 | $24.81 | $24.81 | 7,720,469 |
| 2024-12-09 | $25.51 | $25.89 | $24.71 | $24.71 | $24.71 | 10,071,958 |
| 2024-12-06 | $25.59 | $26.32 | $25.42 | $26.12 | $26.12 | 10,001,580 |
| 2024-12-05 | $26.55 | $26.78 | $25.20 | $25.49 | $25.49 | 17,151,699 |
| 2024-12-04 | $24.74 | $25.63 | $24.41 | $25.55 | $25.55 | 9,010,878 |
| 2024-12-03 | $24.29 | $24.88 | $24.14 | $24.67 | $24.67 | 6,279,466 |
| 2024-12-02 | $24.78 | $25.20 | $24.36 | $24.70 | $24.70 | 12,870,906 |
| 2024-11-29 | $26.20 | $26.65 | $26.11 | $26.14 | $25.13 | 10,430,803 |
| 2024-11-27 | $25.44 | $26.19 | $25.35 | $25.99 | $24.98 | 11,259,518 |
| 2024-11-26 | $24.77 | $25.49 | $24.37 | $24.40 | $23.45 | 11,759,794 |
| 2024-11-25 | $26.18 | $26.21 | $25.35 | $25.48 | $24.49 | 12,801,768 |
| 2024-11-22 | $26.28 | $26.86 | $26.12 | $26.69 | $25.65 | 14,759,979 |
| 2024-11-21 | $26.20 | $26.71 | $25.72 | $26.43 | $25.41 | 20,992,514 |
| 2024-11-20 | $25.49 | $25.62 | $25.11 | $25.42 | $24.43 | 15,902,646 |
| 2024-11-19 | $24.69 | $25.40 | $24.57 | $24.95 | $23.98 | 19,092,192 |
| 2024-11-18 | $24.34 | $24.99 | $24.15 | $24.67 | $23.71 | 17,070,135 |
| 2024-11-15 | $24.05 | $24.68 | $23.64 | $24.66 | $23.70 | 13,371,353 |
| 2024-11-14 | $24.59 | $24.75 | $23.55 | $23.58 | $22.67 | 16,020,010 |
| 2024-11-13 | $24.25 | $25.23 | $24.09 | $24.19 | $23.25 | 24,749,152 |
| 2024-11-12 | $23.26 | $24.29 | $23.01 | $24.19 | $23.25 | 23,886,463 |
| 2024-11-11 | $22.09 | $23.63 | $22.04 | $23.51 | $22.60 | 30,678,909 |
| 2024-11-08 | $20.57 | $20.88 | $20.42 | $20.70 | $20.70 | 10,982,451 |
| 2024-11-07 | $20.24 | $20.77 | $20.12 | $20.67 | $20.67 | 12,459,981 |
| 2024-11-06 | $20.05 | $20.66 | $19.83 | $20.54 | $20.54 | 23,669,775 |
| 2024-11-05 | $18.68 | $19.01 | $18.53 | $18.73 | $18.73 | 12,813,314 |
| 2024-11-04 | $18.46 | $18.53 | $18.09 | $18.12 | $18.12 | 11,505,487 |
| 2024-11-01 | $18.91 | $19.35 | $18.55 | $18.68 | $18.68 | 14,770,459 |
| 2024-10-31 | $20.48 | $20.49 | $19.84 | $19.88 | $18.88 | 11,742,010 |
| 2024-10-30 | $20.45 | $20.64 | $20.32 | $20.46 | $19.43 | 11,475,910 |
| 2024-10-29 | $20.26 | $20.98 | $20.17 | $20.64 | $19.60 | 17,098,623 |
| 2024-10-28 | $19.60 | $19.89 | $19.44 | $19.79 | $18.79 | 12,549,917 |
| 2024-10-25 | $19.33 | $19.58 | $18.71 | $18.96 | $18.00 | 15,190,387 |
| 2024-10-24 | $19.19 | $19.42 | $19.12 | $19.40 | $18.42 | 8,008,552 |
| 2024-10-23 | $18.91 | $19.02 | $18.52 | $18.87 | $17.92 | 9,757,139 |
| 2024-10-22 | $19.09 | $19.25 | $18.93 | $19.19 | $18.22 | 6,108,052 |
| 2024-10-21 | $19.32 | $19.32 | $18.99 | $19.27 | $18.30 | 8,824,236 |
| 2024-10-18 | $19.29 | $19.67 | $19.27 | $19.52 | $18.53 | 10,171,125 |
| 2024-10-17 | $19.07 | $19.27 | $18.96 | $19.01 | $18.05 | 6,041,541 |
| 2024-10-16 | $19.35 | $19.47 | $19.12 | $19.27 | $18.30 | 6,649,865 |
| 2024-10-15 | $18.77 | $19.38 | $18.45 | $19.08 | $18.12 | 11,406,851 |
| 2024-10-14 | $18.44 | $18.90 | $18.41 | $18.77 | $17.82 | 9,677,534 |
| 2024-10-11 | $17.48 | $18.08 | $17.48 | $17.98 | $17.07 | 8,007,206 |
| 2024-10-10 | $17.38 | $17.39 | $16.74 | $16.99 | $16.13 | 8,612,934 |
| 2024-10-09 | $17.61 | $17.77 | $17.29 | $17.35 | $16.47 | 5,583,865 |
| 2024-10-08 | $17.82 | $18.02 | $17.60 | $17.72 | $16.82 | 6,843,107 |
| 2024-10-07 | $17.97 | $18.39 | $17.86 | $18.03 | $17.12 | 6,430,657 |
| 2024-10-04 | $17.52 | $17.82 | $17.30 | $17.77 | $17.77 | 5,752,268 |
| 2024-10-03 | $17.23 | $17.40 | $17.06 | $17.38 | $17.38 | 6,171,054 |
| 2024-10-02 | $17.34 | $17.79 | $17.10 | $17.14 | $17.14 | 7,711,081 |
| 2024-10-01 | $18.06 | $18.09 | $17.38 | $17.59 | $17.59 | 11,245,218 |
| 2024-09-30 | $19.34 | $19.39 | $19.05 | $19.19 | $18.07 | 8,022,454 |
| 2024-09-27 | $19.88 | $20.18 | $19.80 | $19.88 | $19.88 | 11,135,542 |
| 2024-09-26 | $19.51 | $19.96 | $19.43 | $19.61 | $19.61 | 8,027,536 |
| 2024-09-25 | $19.24 | $19.39 | $19.06 | $19.13 | $19.13 | 4,234,408 |
| 2024-09-24 | $19.23 | $19.52 | $18.98 | $19.50 | $19.50 | 6,002,086 |
| 2024-09-23 | $19.18 | $19.34 | $19.09 | $19.18 | $19.18 | 4,845,602 |
| 2024-09-20 | $19.06 | $19.26 | $18.90 | $19.04 | $19.04 | 5,758,701 |
| 2024-09-19 | $19.17 | $19.37 | $18.99 | $19.17 | $19.17 | 8,260,471 |
| 2024-09-18 | $18.14 | $18.59 | $17.93 | $18.19 | $18.19 | 8,646,601 |
| 2024-09-17 | $17.97 | $18.62 | $17.86 | $18.18 | $18.18 | 10,714,230 |
| 2024-09-16 | $17.73 | $17.75 | $17.41 | $17.55 | $17.55 | 6,066,360 |
| 2024-09-13 | $17.50 | $18.22 | $17.49 | $18.12 | $18.12 | 8,726,430 |
| 2024-09-12 | $17.49 | $17.77 | $17.37 | $17.70 | $17.70 | 6,160,706 |
| 2024-09-11 | $17.22 | $17.60 | $16.82 | $17.47 | $17.47 | 7,489,777 |
| 2024-09-10 | $17.27 | $17.61 | $17.13 | $17.59 | $17.59 | 5,701,917 |
| 2024-09-09 | $16.82 | $17.37 | $16.62 | $17.34 | $17.34 | 9,166,359 |
| 2024-09-06 | $17.21 | $17.25 | $16.11 | $16.19 | $16.19 | 10,673,723 |
| 2024-09-05 | $17.15 | $17.36 | $16.89 | $16.97 | $16.97 | 8,055,717 |
| 2024-09-04 | $17.11 | $17.76 | $17.00 | $17.62 | $17.62 | 7,747,353 |
| 2024-09-03 | $17.94 | $17.94 | $17.41 | $17.59 | $17.59 | 9,803,167 |
| 2024-08-30 | $19.30 | $19.41 | $18.70 | $19.00 | $17.78 | 8,959,205 |
| 2024-08-29 | $19.54 | $19.84 | $19.09 | $19.21 | $17.97 | 9,660,247 |
| 2024-08-28 | $19.41 | $19.48 | $18.77 | $19.10 | $17.87 | 10,751,471 |
| 2024-08-27 | $20.25 | $20.27 | $19.93 | $20.17 | $18.87 | 6,388,767 |
| 2024-08-26 | $20.75 | $20.77 | $20.48 | $20.58 | $19.26 | 5,369,868 |
| 2024-08-23 | $19.85 | $20.77 | $19.75 | $20.69 | $19.36 | 11,118,104 |
| 2024-08-22 | $19.77 | $19.82 | $19.53 | $19.60 | $18.34 | 4,497,630 |
| 2024-08-21 | $19.35 | $20.05 | $19.15 | $20.03 | $18.74 | 6,895,024 |
| 2024-08-20 | $19.68 | $19.85 | $19.04 | $19.35 | $18.11 | 7,658,077 |
| 2024-08-19 | $19.10 | $19.30 | $18.89 | $19.20 | $17.97 | 4,837,829 |
| 2024-08-16 | $19.07 | $19.50 | $18.77 | $19.45 | $18.20 | 5,604,907 |
| 2024-08-15 | $19.23 | $19.48 | $18.44 | $18.56 | $17.37 | 8,250,950 |
| 2024-08-14 | $19.76 | $19.83 | $19.10 | $19.14 | $17.91 | 5,277,502 |
| 2024-08-13 | $19.16 | $20.06 | $19.15 | $19.80 | $18.53 | 5,557,442 |
| 2024-08-12 | $19.37 | $19.77 | $18.83 | $19.20 | $17.97 | 10,249,069 |
| 2024-08-09 | $19.66 | $19.90 | $19.39 | $19.80 | $19.80 | 9,686,696 |
| 2024-08-08 | $18.83 | $19.53 | $18.47 | $19.40 | $19.40 | 11,706,606 |
| 2024-08-07 | $18.64 | $18.73 | $17.80 | $17.80 | $17.80 | 11,338,208 |
| 2024-08-06 | $17.95 | $18.60 | $17.71 | $18.50 | $18.50 | 10,242,005 |
| 2024-08-05 | $16.18 | $18.09 | $16.15 | $17.41 | $17.41 | 24,235,965 |
| 2024-08-02 | $21.12 | $21.37 | $20.31 | $20.35 | $20.35 | 12,462,628 |
| 2024-08-01 | $21.04 | $21.17 | $20.27 | $20.61 | $20.61 | 9,110,764 |
| 2024-07-31 | $23.10 | $23.29 | $22.61 | $22.69 | $21.20 | 8,494,349 |
| 2024-07-30 | $23.20 | $23.33 | $22.81 | $22.95 | $21.44 | 6,819,247 |
| 2024-07-29 | $24.35 | $24.36 | $23.17 | $23.43 | $23.43 | 11,833,827 |
| 2024-07-26 | $23.57 | $23.84 | $23.36 | $23.76 | $23.76 | 6,837,169 |
| 2024-07-25 | $22.47 | $22.77 | $22.13 | $22.57 | $22.57 | 6,305,116 |
| 2024-07-24 | $23.34 | $23.49 | $22.92 | $22.96 | $22.96 | 6,301,592 |
| 2024-07-23 | $23.29 | $23.56 | $22.88 | $22.92 | $22.92 | 9,497,968 |
| 2024-07-22 | $23.65 | $23.89 | $23.28 | $23.88 | $23.88 | 6,905,746 |
| 2024-07-19 | $22.45 | $23.65 | $22.44 | $23.54 | $23.54 | 11,495,375 |
| 2024-07-18 | $22.70 | $22.76 | $22.12 | $22.22 | $22.22 | 7,094,217 |
| 2024-07-17 | $22.70 | $22.92 | $22.35 | $22.62 | $22.62 | 7,465,763 |
| 2024-07-16 | $22.39 | $22.87 | $22.09 | $22.85 | $22.85 | 10,319,850 |
| 2024-07-15 | $22.02 | $22.41 | $21.89 | $22.21 | $22.21 | 13,611,449 |
| 2024-07-12 | $20.18 | $20.53 | $20.15 | $20.22 | $20.22 | 8,204,464 |
| 2024-07-11 | $20.60 | $20.68 | $20.03 | $20.09 | $20.09 | 7,814,886 |
| 2024-07-10 | $20.33 | $20.34 | $20.08 | $20.09 | $20.09 | 7,173,589 |
| 2024-07-09 | $20.05 | $20.44 | $19.96 | $20.28 | $20.28 | 8,971,767 |
| 2024-07-08 | $20.06 | $20.12 | $19.26 | $19.77 | $19.77 | 13,741,751 |
| 2024-07-05 | $19.46 | $20.00 | $19.39 | $19.76 | $19.76 | 19,552,063 |
| 2024-07-03 | $21.09 | $21.33 | $20.96 | $21.16 | $21.16 | 4,561,712 |
| 2024-07-02 | $22.03 | $22.13 | $21.62 | $21.69 | $21.69 | 5,981,636 |
| 2024-07-01 | $22.10 | $22.41 | $21.91 | $22.15 | $22.15 | 12,910,785 |
| 2024-06-28 | $23.09 | $23.25 | $22.48 | $22.51 | $22.51 | 10,778,477 |
| 2024-06-27 | $23.18 | $23.49 | $23.06 | $23.09 | $23.09 | 5,218,321 |
| 2024-06-26 | $23.16 | $23.32 | $22.82 | $22.93 | $22.93 | 5,496,805 |
| 2024-06-25 | $23.07 | $23.50 | $22.94 | $23.32 | $23.32 | 12,954,204 |
| 2024-06-24 | $23.03 | $23.22 | $22.18 | $22.27 | $22.27 | 16,587,792 |
| 2024-06-21 | $23.95 | $24.25 | $23.85 | $24.20 | $24.20 | 6,024,896 |
| 2024-06-20 | $24.61 | $24.69 | $24.30 | $24.48 | $24.48 | 6,318,577 |
| 2024-06-18 | $24.43 | $24.63 | $24.11 | $24.22 | $24.22 | 6,669,321 |
| 2024-06-17 | $24.76 | $25.40 | $24.51 | $25.16 | $25.16 | 6,331,008 |
| 2024-06-14 | $25.40 | $25.43 | $24.52 | $24.69 | $24.69 | 7,119,484 |
| 2024-06-13 | $25.70 | $25.80 | $24.95 | $25.13 | $25.13 | 7,856,047 |
| 2024-06-12 | $26.16 | $26.47 | $25.36 | $25.49 | $25.49 | 8,419,706 |
| 2024-06-11 | $25.34 | $25.54 | $24.93 | $25.43 | $25.43 | 6,791,047 |
| 2024-06-10 | $26.15 | $26.54 | $26.11 | $26.23 | $26.23 | 4,962,160 |
| 2024-06-07 | $27.04 | $27.16 | $25.79 | $26.16 | $26.16 | 8,724,074 |
| 2024-06-06 | $26.91 | $27.15 | $26.63 | $26.64 | $26.64 | 4,764,035 |
| 2024-06-05 | $26.91 | $27.21 | $26.61 | $26.97 | $26.97 | 6,188,166 |
| 2024-06-04 | $26.26 | $26.95 | $26.17 | $26.67 | $26.67 | 7,516,326 |
| 2024-06-03 | $26.44 | $26.64 | $25.92 | $26.16 | $26.16 | 9,669,663 |
| 2024-05-31 | $27.80 | $27.86 | $26.89 | $27.28 | $25.55 | 10,617,945 |
| 2024-05-30 | $27.65 | $28.21 | $27.57 | $27.87 | $26.11 | 7,574,606 |
| 2024-05-29 | $27.48 | $27.53 | $27.18 | $27.23 | $25.51 | 3,841,899 |
| 2024-05-28 | $27.72 | $27.79 | $27.23 | $27.71 | $25.96 | 4,803,418 |
| 2024-05-24 | $27.38 | $28.15 | $27.16 | $28.07 | $28.07 | 5,637,778 |
| 2024-05-23 | $28.11 | $28.17 | $27.04 | $27.20 | $27.20 | 7,309,312 |
| 2024-05-22 | $28.32 | $28.72 | $28.09 | $28.27 | $28.27 | 6,222,067 |
| 2024-05-21 | $28.84 | $28.97 | $28.08 | $28.11 | $28.11 | 7,868,948 |
| 2024-05-20 | $27.20 | $28.52 | $27.09 | $28.47 | $28.47 | 9,396,663 |
| 2024-05-17 | $26.94 | $27.45 | $26.72 | $27.22 | $27.22 | 9,684,676 |
| 2024-05-16 | $26.84 | $27.00 | $26.24 | $26.49 | $26.49 | 6,815,832 |
| 2024-05-15 | $26.11 | $27.03 | $25.99 | $26.84 | $26.84 | 14,411,533 |
| 2024-05-14 | $25.16 | $25.30 | $24.80 | $24.98 | $24.98 | 4,944,276 |
| 2024-05-13 | $25.54 | $25.80 | $25.41 | $25.68 | $25.68 | 5,842,496 |
| 2024-05-10 | $25.50 | $25.65 | $24.42 | $24.64 | $24.64 | 10,976,414 |
| 2024-05-09 | $24.87 | $25.50 | $24.69 | $25.36 | $25.36 | 7,056,198 |
| 2024-05-08 | $25.16 | $25.52 | $25.06 | $25.22 | $25.22 | 5,703,480 |
| 2024-05-07 | $25.86 | $26.16 | $25.52 | $25.61 | $25.61 | 5,992,894 |
| 2024-05-06 | $25.81 | $26.11 | $25.47 | $25.66 | $25.66 | 7,638,056 |
| 2024-05-03 | $24.88 | $25.31 | $24.86 | $25.22 | $25.22 | 8,522,054 |
| 2024-05-02 | $23.85 | $24.23 | $23.65 | $24.13 | $24.13 | 7,672,949 |
| 2024-05-01 | $23.41 | $24.14 | $22.94 | $23.06 | $23.06 | 20,276,074 |
| 2024-04-30 | $26.54 | $26.74 | $25.58 | $25.61 | $23.87 | 13,204,919 |
| 2024-04-29 | $27.19 | $27.52 | $26.81 | $27.41 | $25.55 | 5,918,755 |
| 2024-04-26 | $27.77 | $28.25 | $27.54 | $27.70 | $25.82 | 7,664,381 |
| 2024-04-25 | $27.52 | $28.28 | $27.36 | $28.22 | $26.30 | 7,935,953 |
| 2024-04-24 | $28.78 | $28.93 | $27.76 | $27.85 | $25.96 | 9,897,860 |
| 2024-04-23 | $28.90 | $29.34 | $28.85 | $29.01 | $27.04 | 5,901,369 |
| 2024-04-22 | $28.84 | $29.22 | $28.68 | $29.03 | $27.06 | 9,818,199 |
| 2024-04-19 | $28.30 | $28.49 | $27.76 | $28.10 | $26.19 | 10,397,385 |
| 2024-04-18 | $27.34 | $28.09 | $27.05 | $27.77 | $25.88 | 9,383,059 |
| 2024-04-17 | $27.27 | $27.56 | $26.06 | $26.64 | $26.64 | 13,995,794 |
| 2024-04-16 | $27.68 | $27.76 | $27.01 | $27.46 | $27.46 | 10,159,979 |
| 2024-04-15 | $29.03 | $29.17 | $27.28 | $27.68 | $27.68 | 14,575,221 |
| 2024-04-12 | $30.74 | $30.83 | $28.55 | $29.28 | $29.28 | 24,996,272 |
| 2024-04-11 | $31.06 | $31.11 | $30.46 | $30.90 | $30.90 | 10,287,251 |
| 2024-04-10 | $29.62 | $30.72 | $29.53 | $30.70 | $30.70 | 17,122,747 |
| 2024-04-09 | $30.96 | $31.13 | $29.89 | $30.22 | $30.22 | 10,659,546 |
| 2024-04-08 | $31.70 | $31.73 | $31.24 | $31.49 | $31.49 | 11,845,721 |
| 2024-04-05 | $29.31 | $30.11 | $29.31 | $29.51 | $29.51 | 11,699,040 |
| 2024-04-04 | $29.53 | $30.46 | $29.47 | $30.03 | $30.03 | 11,833,223 |
| 2024-04-03 | $28.84 | $29.40 | $28.78 | $28.89 | $28.89 | 8,557,418 |
| 2024-04-02 | $28.43 | $29.11 | $28.30 | $28.91 | $28.91 | 16,346,882 |
| 2024-04-01 | $30.75 | $30.83 | $29.87 | $30.64 | $30.64 | 13,848,233 |
| 2024-03-28 | $32.50 | $32.75 | $32.15 | $32.30 | $32.30 | 16,802,034 |
| 2024-03-27 | $32.72 | $32.76 | $31.15 | $31.26 | $31.26 | 24,538,307 |
| 2024-03-26 | $32.25 | $32.43 | $31.65 | $31.71 | $31.71 | 14,632,243 |
| 2024-03-25 | $30.60 | $32.54 | $30.59 | $32.48 | $32.48 | 19,165,966 |
| 2024-03-22 | $29.31 | $29.38 | $28.62 | $29.16 | $29.16 | 14,706,059 |
| 2024-03-21 | $30.95 | $30.98 | $29.66 | $29.80 | $29.80 | 20,993,459 |
| 2024-03-20 | $29.03 | $30.26 | $28.41 | $30.11 | $30.11 | 23,632,179 |
| 2024-03-19 | $29.18 | $30.15 | $28.49 | $29.42 | $29.42 | 24,851,948 |
| 2024-03-18 | $31.16 | $31.43 | $30.49 | $30.62 | $30.62 | 21,446,852 |
| 2024-03-15 | $31.11 | $32.38 | $30.92 | $31.68 | $31.68 | 28,884,878 |
| 2024-03-14 | $33.31 | $33.41 | $31.39 | $31.77 | $31.77 | 41,605,196 |
| 2024-03-13 | $33.41 | $33.79 | $32.96 | $33.65 | $33.65 | 17,102,631 |
| 2024-03-12 | $33.22 | $33.64 | $31.54 | $32.79 | $32.79 | 34,842,067 |
| 2024-03-11 | $33.30 | $33.53 | $32.75 | $33.17 | $33.17 | 23,518,962 |
| 2024-03-08 | $31.39 | $32.41 | $30.45 | $31.80 | $31.80 | 45,556,666 |
| 2024-03-07 | $31.01 | $31.37 | $30.66 | $31.11 | $31.11 | 18,538,711 |
| 2024-03-06 | $30.66 | $31.08 | $30.02 | $30.83 | $30.83 | 23,411,551 |
| 2024-03-05 | $31.10 | $31.98 | $27.44 | $28.46 | $28.46 | 84,052,711 |
| 2024-03-04 | $30.04 | $31.34 | $30.04 | $31.14 | $31.14 | 40,152,415 |
| 2024-03-01 | $28.72 | $29.17 | $28.14 | $29.00 | $29.00 | 27,956,623 |
| 2024-02-29 | $29.89 | $30.04 | $28.46 | $29.23 | $28.52 | 40,650,050 |
| 2024-02-28 | $28.42 | $30.32 | $28.00 | $28.45 | $27.75 | 72,413,855 |
| 2024-02-27 | $26.87 | $27.23 | $26.58 | $26.93 | $26.93 | 23,197,801 |
| 2024-02-26 | $24.29 | $26.02 | $24.29 | $25.80 | $25.80 | 24,040,258 |
| 2024-02-23 | $24.19 | $24.27 | $23.93 | $24.15 | $24.15 | 9,199,835 |
| 2024-02-22 | $24.17 | $24.67 | $24.13 | $24.60 | $24.60 | 11,399,863 |
| 2024-02-21 | $24.12 | $24.35 | $23.98 | $24.10 | $24.10 | 9,987,030 |
| 2024-02-20 | $24.80 | $24.84 | $24.05 | $24.66 | $24.66 | 13,097,073 |
| 2024-02-16 | $24.81 | $24.92 | $24.49 | $24.61 | $24.61 | 13,231,433 |
| 2024-02-15 | $24.89 | $25.11 | $24.48 | $24.56 | $24.56 | 17,783,685 |
| 2024-02-14 | $24.53 | $24.73 | $24.31 | $24.56 | $24.56 | 16,482,960 |
| 2024-02-13 | $23.24 | $23.48 | $22.95 | $23.43 | $23.43 | 15,528,975 |
| 2024-02-12 | $22.86 | $23.91 | $22.84 | $23.82 | $23.82 | 18,818,668 |
| 2024-02-09 | $22.29 | $22.88 | $22.20 | $22.54 | $22.54 | 20,880,230 |
| 2024-02-08 | $21.35 | $21.75 | $21.28 | $21.58 | $21.58 | 12,545,417 |
| 2024-02-07 | $20.43 | $21.02 | $20.33 | $20.95 | $20.95 | 9,838,687 |
| 2024-02-06 | $20.33 | $20.58 | $20.29 | $20.42 | $20.42 | 6,601,931 |
| 2024-02-05 | $20.54 | $20.57 | $20.03 | $20.05 | $20.05 | 7,200,973 |
| 2024-02-02 | $20.24 | $20.62 | $20.24 | $20.35 | $20.35 | 8,942,000 |
| 2024-02-01 | $20.10 | $20.54 | $20.07 | $20.39 | $20.39 | 14,717,122 |
| 2024-01-31 | $20.60 | $21.14 | $20.49 | $20.52 | $20.17 | 18,090,639 |
| 2024-01-30 | $20.92 | $21.10 | $20.87 | $21.02 | $20.66 | 16,522,531 |
| 2024-01-29 | $20.24 | $20.92 | $20.16 | $20.84 | $20.48 | 14,373,211 |
| 2024-01-26 | $19.87 | $20.40 | $19.83 | $20.30 | $20.30 | 18,257,546 |
| 2024-01-25 | $19.31 | $19.37 | $19.09 | $19.22 | $19.22 | 13,602,733 |
| 2024-01-24 | $19.31 | $19.42 | $19.06 | $19.11 | $19.11 | 14,540,674 |
| 2024-01-23 | $18.73 | $19.15 | $18.61 | $18.92 | $18.92 | 18,044,764 |
| 2024-01-22 | $19.57 | $19.71 | $19.00 | $19.39 | $19.39 | 26,299,604 |
| 2024-01-19 | $19.82 | $20.35 | $19.46 | $20.09 | $20.09 | 19,477,848 |
| 2024-01-18 | $20.55 | $20.72 | $19.59 | $19.72 | $19.72 | 25,175,154 |
| 2024-01-17 | $20.53 | $20.77 | $20.38 | $20.68 | $20.68 | 17,551,769 |
| 2024-01-16 | $20.67 | $20.99 | $20.28 | $20.91 | $20.91 | 24,901,103 |
| 2024-01-12 | $22.11 | $22.16 | $20.78 | $21.06 | $21.06 | 46,108,746 |
| 2024-01-11 | $23.15 | $23.83 | $21.99 | $22.33 | $22.33 | 88,598,842 |
| 2024-01-10 | $21.99 | $22.70 | $21.67 | $22.36 | $22.36 | 61,860,063 |
| 2024-01-09 | $22.74 | $22.89 | $22.57 | $22.72 | $22.72 | 22,852,718 |
| 2024-01-08 | $21.91 | $23.05 | $21.75 | $22.85 | $22.85 | 35,638,373 |
| 2024-01-05 | $21.30 | $21.63 | $20.95 | $21.41 | $21.41 | 23,610,297 |
| 2024-01-04 | $21.08 | $21.86 | $21.03 | $21.52 | $21.52 | 23,038,493 |
| 2024-01-03 | $20.46 | $21.21 | $20.46 | $20.80 | $20.80 | 33,315,540 |
| 2024-01-02 | $22.45 | $22.51 | $21.85 | $21.89 | $21.89 | 20,878,568 |
| 2023-12-29 | $20.96 | $21.10 | $20.22 | $20.49 | $20.49 | 29,176,407 |
| 2023-12-28 | $20.97 | $20.99 | $20.68 | $20.82 | $20.82 | 17,059,326 |
| 2023-12-27 | $21.03 | $21.38 | $20.99 | $21.31 | $21.31 | 26,787,666 |
| 2023-12-26 | $20.90 | $20.92 | $20.39 | $20.65 | $20.65 | 16,317,682 |
| 2023-12-22 | $21.27 | $21.63 | $21.27 | $21.44 | $21.44 | 10,634,434 |
| 2023-12-21 | $21.55 | $21.59 | $21.28 | $21.48 | $21.48 | 12,970,848 |
| 2023-12-20 | $21.67 | $21.83 | $21.26 | $21.37 | $21.37 | 19,795,205 |
| 2023-12-19 | $21.10 | $21.13 | $20.63 | $20.87 | $20.73 | 15,107,876 |
| 2023-12-18 | $20.53 | $20.79 | $20.34 | $20.75 | $20.61 | 9,748,114 |
| 2023-12-15 | $20.87 | $20.92 | $20.60 | $20.89 | $20.75 | 10,281,550 |
| 2023-12-14 | $21.06 | $21.52 | $20.91 | $21.24 | $21.09 | 13,838,013 |
| 2023-12-13 | $20.51 | $21.31 | $20.47 | $21.26 | $21.11 | 17,117,374 |
| 2023-12-12 | $20.68 | $20.68 | $20.11 | $20.39 | $20.25 | 9,266,992 |
| 2023-12-11 | $20.72 | $20.84 | $19.89 | $20.20 | $20.06 | 25,910,307 |
| 2023-12-08 | $21.63 | $22.13 | $21.63 | $22.09 | $21.94 | 17,981,619 |
| 2023-12-07 | $21.57 | $21.84 | $21.37 | $21.48 | $21.33 | 9,733,689 |
| 2023-12-06 | $21.96 | $22.00 | $21.69 | $21.73 | $21.58 | 12,571,157 |
| 2023-12-05 | $20.94 | $21.89 | $20.87 | $21.78 | $21.78 | 28,494,311 |
| 2023-12-04 | $20.68 | $20.91 | $20.43 | $20.75 | $20.75 | 21,862,756 |
| 2023-12-01 | $19.06 | $19.45 | $19.02 | $19.27 | $19.27 | 14,050,028 |
| 2023-11-30 | $18.86 | $18.92 | $18.71 | $18.87 | $18.75 | 5,931,109 |
| 2023-11-29 | $19.09 | $19.11 | $18.78 | $18.83 | $18.71 | 11,799,878 |
| 2023-11-28 | $18.77 | $19.43 | $18.71 | $19.24 | $19.11 | 15,731,376 |
| 2023-11-27 | $18.39 | $18.61 | $18.35 | $18.40 | $18.28 | 10,118,287 |
| 2023-11-24 | $18.95 | $19.48 | $18.95 | $19.11 | $19.11 | 13,037,952 |
| 2023-11-22 | $18.39 | $19.00 | $18.22 | $18.99 | $18.99 | 14,253,817 |
| 2023-11-21 | $18.63 | $18.94 | $18.26 | $18.57 | $18.57 | 20,478,717 |
| 2023-11-20 | $18.69 | $19.06 | $18.54 | $18.95 | $18.95 | 12,949,411 |
| 2023-11-17 | $18.29 | $18.64 | $18.06 | $18.38 | $18.38 | 13,279,970 |
| 2023-11-16 | $18.43 | $18.60 | $17.89 | $18.11 | $18.11 | 13,314,747 |
| 2023-11-15 | $18.22 | $19.14 | $18.14 | $19.00 | $19.00 | 18,999,804 |
| 2023-11-14 | $18.44 | $18.51 | $17.46 | $17.74 | $17.74 | 19,778,675 |
| 2023-11-13 | $18.59 | $18.69 | $18.39 | $18.54 | $18.54 | 7,513,535 |
| 2023-11-10 | $18.68 | $18.99 | $18.64 | $18.85 | $18.85 | 10,892,672 |
| 2023-11-09 | $18.95 | $19.23 | $17.98 | $18.45 | $18.45 | 40,294,048 |
| 2023-11-08 | $17.84 | $18.09 | $17.69 | $18.01 | $18.01 | 13,128,891 |
| 2023-11-07 | $17.55 | $18.24 | $17.43 | $18.14 | $18.14 | 17,908,879 |
| 2023-11-06 | $17.73 | $17.82 | $17.58 | $17.71 | $17.71 | 4,701,290 |
| 2023-11-03 | $17.36 | $17.62 | $17.33 | $17.43 | $17.43 | 11,186,018 |
| 2023-11-02 | $17.75 | $17.81 | $17.30 | $17.69 | $17.69 | 13,341,072 |
| 2023-11-01 | $17.59 | $17.63 | $17.16 | $17.53 | $17.53 | 20,233,632 |
| 2023-10-31 | $17.45 | $17.64 | $17.34 | $17.59 | $17.45 | 8,504,859 |
| 2023-10-30 | $17.59 | $17.72 | $17.30 | $17.53 | $17.39 | 10,682,353 |
| 2023-10-27 | $17.37 | $17.41 | $16.95 | $17.11 | $16.97 | 12,549,264 |
| 2023-10-26 | $17.48 | $17.56 | $17.19 | $17.28 | $17.14 | 13,609,517 |
| 2023-10-25 | $17.57 | $17.95 | $17.47 | $17.74 | $17.60 | 16,367,426 |
| 2023-10-24 | $17.56 | $17.62 | $16.95 | $17.18 | $17.04 | 36,921,626 |
| 2023-10-23 | $15.60 | $16.05 | $15.49 | $16.01 | $15.88 | 21,067,390 |
| 2023-10-20 | $15.06 | $15.19 | $14.95 | $15.09 | $14.97 | 8,132,561 |
| 2023-10-19 | $14.54 | $14.78 | $14.50 | $14.69 | $14.57 | 5,784,697 |
| 2023-10-18 | $14.45 | $14.49 | $14.33 | $14.38 | $14.27 | 3,462,022 |
| 2023-10-17 | $14.41 | $14.60 | $14.35 | $14.54 | $14.42 | 4,536,249 |
| 2023-10-16 | $14.94 | $15.40 | $14.15 | $14.52 | $14.40 | 33,507,765 |
| 2023-10-13 | $13.68 | $13.70 | $13.55 | $13.62 | $13.51 | 3,286,584 |
| 2023-10-12 | $13.60 | $13.63 | $13.50 | $13.58 | $13.47 | 3,723,695 |
| 2023-10-11 | $13.81 | $13.83 | $13.48 | $13.61 | $13.50 | 7,125,279 |
| 2023-10-10 | $13.97 | $14.09 | $13.90 | $13.94 | $13.83 | 5,264,455 |
| 2023-10-09 | $14.00 | $14.16 | $13.89 | $14.07 | $13.96 | 4,398,106 |
| 2023-10-06 | $13.96 | $14.35 | $13.96 | $14.29 | $14.18 | 6,951,602 |
| 2023-10-05 | $14.30 | $14.37 | $13.92 | $14.00 | $13.89 | 5,868,600 |
| 2023-10-04 | $14.00 | $14.20 | $13.90 | $14.09 | $13.98 | 4,880,412 |
| 2023-10-03 | $14.01 | $14.07 | $13.87 | $13.88 | $13.77 | 4,591,433 |
| 2023-10-02 | $14.50 | $14.65 | $14.08 | $14.27 | $14.16 | 9,177,106 |
| 2023-09-29 | $13.83 | $13.89 | $13.66 | $13.81 | $13.63 | 4,047,845 |
| 2023-09-28 | $13.60 | $14.06 | $13.58 | $13.96 | $13.78 | 8,374,041 |
| 2023-09-27 | $13.72 | $13.75 | $13.38 | $13.47 | $13.29 | 5,163,126 |
| 2023-09-26 | $13.41 | $13.49 | $13.37 | $13.47 | $13.29 | 3,805,075 |
| 2023-09-25 | $13.41 | $13.57 | $13.39 | $13.52 | $13.34 | 4,015,642 |
| 2023-09-22 | $13.67 | $13.72 | $13.61 | $13.62 | $13.44 | 4,323,841 |
| 2023-09-21 | $13.63 | $13.72 | $13.53 | $13.67 | $13.49 | 3,996,196 |
| 2023-09-20 | $13.88 | $14.05 | $13.76 | $13.83 | $13.65 | 5,093,309 |
| 2023-09-19 | $13.96 | $14.16 | $13.83 | $13.99 | $13.81 | 5,758,885 |
| 2023-09-18 | $14.02 | $14.09 | $13.66 | $13.77 | $13.59 | 7,375,043 |
| 2023-09-15 | $13.57 | $13.63 | $13.47 | $13.57 | $13.39 | 3,366,258 |
| 2023-09-14 | $13.70 | $13.81 | $13.64 | $13.70 | $13.52 | 7,934,839 |
| 2023-09-13 | $13.42 | $13.59 | $13.38 | $13.43 | $13.25 | 6,952,363 |
| 2023-09-12 | $13.40 | $13.66 | $13.29 | $13.38 | $13.21 | 8,113,208 |
| 2023-09-11 | $13.19 | $13.24 | $12.79 | $12.82 | $12.65 | 10,778,944 |
| 2023-09-08 | $13.28 | $13.34 | $13.22 | $13.33 | $13.16 | 4,219,483 |
| 2023-09-07 | $13.15 | $13.35 | $13.13 | $13.30 | $13.13 | 4,175,264 |
| 2023-09-06 | $13.18 | $13.39 | $12.97 | $13.18 | $13.01 | 8,771,594 |
| 2023-09-05 | $13.21 | $13.29 | $13.14 | $13.18 | $13.01 | 3,843,235 |
| 2023-09-01 | $13.35 | $13.37 | $13.00 | $13.17 | $13.00 | 9,382,849 |
| 2023-08-31 | $13.95 | $13.99 | $13.32 | $13.44 | $13.26 | 21,074,378 |
| 2023-08-30 | $14.10 | $14.11 | $13.89 | $13.95 | $13.76 | 20,488,112 |
| 2023-08-29 | $13.36 | $14.51 | $13.36 | $14.33 | $14.14 | 58,284,686 |
| 2023-08-28 | $13.42 | $13.48 | $13.32 | $13.36 | $13.18 | 5,165,169 |
| 2023-08-25 | $13.47 | $13.54 | $13.25 | $13.35 | $13.35 | 8,841,072 |
| 2023-08-24 | $13.55 | $13.56 | $13.29 | $13.40 | $13.40 | 5,186,315 |
| 2023-08-23 | $13.30 | $13.80 | $13.30 | $13.70 | $13.70 | 12,893,920 |
| 2023-08-22 | $13.40 | $13.44 | $13.25 | $13.29 | $13.29 | 5,582,494 |
| 2023-08-21 | $13.41 | $13.52 | $13.31 | $13.45 | $13.45 | 7,225,433 |
| 2023-08-18 | $13.53 | $13.62 | $13.21 | $13.44 | $13.44 | 19,678,550 |
| 2023-08-17 | $14.71 | $14.73 | $14.27 | $14.38 | $14.38 | 15,669,777 |
| 2023-08-16 | $15.03 | $15.12 | $14.94 | $15.03 | $15.03 | 5,025,195 |
| 2023-08-15 | $15.21 | $15.27 | $15.02 | $15.07 | $15.07 | 6,533,459 |
| 2023-08-14 | $15.16 | $15.39 | $15.13 | $15.16 | $15.16 | 4,633,727 |
| 2023-08-11 | $15.23 | $15.32 | $15.13 | $15.21 | $15.21 | 3,774,589 |
| 2023-08-10 | $15.32 | $15.41 | $15.17 | $15.22 | $15.22 | 4,327,573 |
| 2023-08-09 | $15.55 | $15.55 | $15.20 | $15.21 | $15.21 | 7,127,954 |
| 2023-08-08 | $15.28 | $15.61 | $15.20 | $15.53 | $15.53 | 10,434,428 |
| 2023-08-07 | $15.03 | $15.12 | $14.82 | $15.09 | $15.09 | 4,344,887 |
| 2023-08-04 | $15.13 | $15.21 | $14.96 | $15.00 | $15.00 | 3,821,489 |
| 2023-08-03 | $15.10 | $15.25 | $15.07 | $15.16 | $15.16 | 4,364,640 |
| 2023-08-02 | $15.24 | $15.28 | $14.94 | $15.08 | $15.08 | 7,107,630 |
| 2023-08-01 | $14.97 | $15.21 | $14.76 | $15.16 | $15.16 | 8,125,646 |
| 2023-07-31 | $15.67 | $15.69 | $15.46 | $15.48 | $15.10 | 4,856,866 |
| 2023-07-28 | $15.57 | $15.74 | $15.53 | $15.60 | $15.21 | 4,035,677 |
| 2023-07-27 | $15.69 | $15.72 | $15.42 | $15.47 | $15.09 | 5,557,022 |
| 2023-07-26 | $15.57 | $15.73 | $15.55 | $15.67 | $15.28 | 5,112,672 |
| 2023-07-25 | $15.53 | $15.68 | $15.53 | $15.57 | $15.18 | 3,367,640 |
| 2023-07-24 | $15.61 | $15.62 | $15.38 | $15.52 | $15.14 | 6,137,585 |
| 2023-07-21 | $15.96 | $16.08 | $15.90 | $15.95 | $15.95 | 5,302,287 |
| 2023-07-20 | $16.15 | $16.19 | $15.77 | $15.88 | $15.88 | 6,927,334 |
| 2023-07-19 | $15.98 | $16.10 | $15.88 | $16.04 | $16.04 | 6,536,634 |
| 2023-07-18 | $15.90 | $16.06 | $15.75 | $15.87 | $15.87 | 8,064,443 |
| 2023-07-17 | $16.17 | $16.23 | $15.85 | $15.97 | $15.97 | 7,976,956 |
| 2023-07-14 | $16.69 | $16.83 | $16.01 | $16.13 | $16.13 | 19,805,463 |
| 2023-07-13 | $16.38 | $17.15 | $16.33 | $17.04 | $17.04 | 30,266,692 |
| 2023-07-12 | $16.42 | $16.55 | $16.17 | $16.21 | $16.21 | 9,254,148 |
| 2023-07-11 | $16.27 | $16.52 | $16.20 | $16.40 | $16.40 | 8,862,581 |
| 2023-07-10 | $16.16 | $16.56 | $16.16 | $16.56 | $16.56 | 6,047,695 |
| 2023-07-07 | $16.24 | $16.36 | $16.14 | $16.19 | $16.19 | 7,400,143 |
| 2023-07-06 | $16.43 | $16.44 | $16.01 | $16.24 | $16.24 | 7,977,366 |
| 2023-07-05 | $16.22 | $16.45 | $16.20 | $16.33 | $16.33 | 6,365,090 |
| 2023-07-03 | $16.48 | $16.80 | $16.45 | $16.73 | $16.73 | 7,649,891 |
| 2023-06-30 | $17.45 | $17.46 | $16.41 | $16.98 | $16.33 | 25,569,364 |
| 2023-06-29 | $17.29 | $17.31 | $17.08 | $17.19 | $16.53 | 6,181,945 |
| 2023-06-28 | $16.92 | $17.11 | $16.75 | $16.89 | $16.25 | 8,890,636 |
| 2023-06-27 | $17.18 | $17.44 | $17.07 | $17.21 | $16.55 | 13,825,214 |
| 2023-06-26 | $17.10 | $17.25 | $16.81 | $16.97 | $16.32 | 10,123,943 |
| 2023-06-23 | $16.96 | $17.70 | $16.82 | $17.41 | $16.75 | 30,436,292 |
| 2023-06-22 | $17.04 | $17.11 | $16.62 | $16.98 | $16.33 | 10,033,266 |
| 2023-06-21 | $16.36 | $17.29 | $16.32 | $16.92 | $16.27 | 20,063,321 |
| 2023-06-20 | $15.05 | $15.84 | $14.92 | $15.79 | $15.19 | 14,810,594 |
| 2023-06-16 | $14.30 | $14.87 | $14.05 | $14.78 | $14.22 | 13,244,211 |
| 2023-06-15 | $13.99 | $14.27 | $13.90 | $14.24 | $13.70 | 9,002,460 |
| 2023-06-14 | $14.56 | $14.60 | $14.40 | $14.48 | $13.93 | 4,082,762 |
| 2023-06-13 | $14.62 | $14.64 | $14.38 | $14.48 | $13.93 | 2,847,801 |
| 2023-06-12 | $14.50 | $14.54 | $14.35 | $14.46 | $13.91 | 3,671,548 |
| 2023-06-09 | $14.99 | $15.00 | $14.77 | $14.78 | $14.22 | 4,427,157 |
| 2023-06-08 | $14.80 | $15.06 | $14.73 | $14.89 | $14.32 | 4,071,853 |
| 2023-06-07 | $15.00 | $15.09 | $14.70 | $14.84 | $14.27 | 5,708,409 |
| 2023-06-06 | $14.28 | $15.28 | $14.22 | $15.20 | $14.62 | 16,512,438 |
| 2023-06-05 | $14.97 | $15.02 | $14.17 | $14.32 | $13.77 | 11,901,157 |
| 2023-06-02 | $15.16 | $15.31 | $15.02 | $15.29 | $14.71 | 4,104,620 |
| 2023-06-01 | $15.07 | $15.22 | $14.92 | $15.02 | $14.45 | 7,235,597 |
| 2023-05-31 | $15.66 | $15.71 | $15.45 | $15.52 | $14.51 | 5,364,287 |
| 2023-05-30 | $16.16 | $16.20 | $15.89 | $16.12 | $15.08 | 5,987,808 |
| 2023-05-26 | $15.24 | $15.55 | $15.24 | $15.44 | $14.44 | 6,560,098 |
| 2023-05-25 | $15.19 | $15.31 | $15.04 | $15.24 | $14.25 | 7,247,820 |
| 2023-05-24 | $15.43 | $15.43 | $15.02 | $15.15 | $14.17 | 8,394,282 |
| 2023-05-23 | $15.77 | $15.84 | $15.67 | $15.72 | $14.70 | 4,509,391 |
| 2023-05-22 | $15.48 | $15.68 | $15.48 | $15.53 | $14.52 | 7,539,580 |
| 2023-05-19 | $15.56 | $15.73 | $15.40 | $15.53 | $14.52 | 6,294,497 |
| 2023-05-18 | $15.71 | $15.85 | $15.23 | $15.46 | $14.46 | 9,027,888 |
| 2023-05-17 | $15.45 | $15.89 | $15.33 | $15.85 | $14.82 | 7,985,068 |
| 2023-05-16 | $15.65 | $15.71 | $15.53 | $15.57 | $15.57 | 3,403,947 |
| 2023-05-15 | $15.82 | $16.01 | $15.73 | $15.86 | $15.86 | 6,070,786 |
| 2023-05-12 | $15.27 | $15.38 | $14.92 | $15.29 | $15.29 | 10,309,391 |
| 2023-05-11 | $15.81 | $15.90 | $15.43 | $15.51 | $15.51 | 8,989,917 |
| 2023-05-10 | $16.24 | $16.40 | $15.43 | $16.01 | $16.01 | 18,099,660 |
| 2023-05-09 | $16.03 | $16.05 | $15.80 | $16.01 | $16.01 | 4,346,489 |
| 2023-05-08 | $16.15 | $16.24 | $15.76 | $15.81 | $15.81 | 12,125,921 |
| 2023-05-05 | $16.80 | $17.25 | $16.78 | $17.19 | $17.19 | 9,596,041 |
| 2023-05-04 | $16.71 | $16.79 | $16.57 | $16.74 | $16.74 | 13,293,802 |
| 2023-05-03 | $16.33 | $16.64 | $16.24 | $16.38 | $16.38 | 12,383,548 |
| 2023-05-02 | $16.21 | $16.74 | $16.12 | $16.64 | $16.64 | 16,581,576 |
| 2023-05-01 | $16.53 | $16.56 | $16.07 | $16.08 | $16.08 | 9,736,088 |
| 2023-04-28 | $17.42 | $17.48 | $17.16 | $17.41 | $16.97 | 8,464,359 |
| 2023-04-27 | $17.20 | $17.79 | $17.15 | $17.70 | $17.25 | 13,519,108 |
| 2023-04-26 | $17.73 | $17.80 | $16.49 | $16.60 | $16.18 | 22,557,586 |
| 2023-04-25 | $16.28 | $16.53 | $16.16 | $16.42 | $16.00 | 9,398,365 |
| 2023-04-24 | $16.28 | $16.48 | $16.03 | $16.28 | $15.87 | 4,783,429 |
| 2023-04-21 | $16.75 | $16.84 | $16.16 | $16.22 | $15.81 | 8,580,164 |
| 2023-04-20 | $17.10 | $17.20 | $16.64 | $16.69 | $16.27 | 10,648,494 |
| 2023-04-19 | $17.41 | $17.58 | $17.33 | $17.40 | $16.96 | 5,786,874 |
| 2023-04-18 | $18.06 | $18.14 | $17.84 | $18.02 | $17.56 | 5,694,426 |
| 2023-04-17 | $17.49 | $17.63 | $17.40 | $17.55 | $17.11 | 4,918,102 |
| 2023-04-14 | $18.30 | $18.39 | $17.86 | $18.11 | $17.65 | 8,301,236 |
| 2023-04-13 | $18.12 | $18.36 | $18.04 | $18.16 | $17.70 | 9,204,354 |
| 2023-04-12 | $18.03 | $18.09 | $17.69 | $17.79 | $17.34 | 10,759,832 |
| 2023-04-11 | $18.02 | $18.28 | $17.92 | $18.01 | $17.55 | 15,613,819 |
| 2023-04-10 | $16.86 | $17.62 | $16.78 | $17.47 | $17.03 | 15,452,026 |
| 2023-04-06 | $16.66 | $16.82 | $16.51 | $16.69 | $16.69 | 7,378,446 |
| 2023-04-05 | $17.02 | $17.02 | $16.57 | $16.84 | $16.84 | 9,347,832 |
| 2023-04-04 | $16.87 | $16.91 | $16.66 | $16.83 | $16.83 | 6,941,611 |
| 2023-04-03 | $16.86 | $16.97 | $16.65 | $16.76 | $16.76 | 8,597,087 |
| 2023-03-31 | $17.41 | $17.67 | $17.39 | $17.52 | $17.05 | 9,507,437 |
| 2023-03-30 | $17.60 | $17.61 | $17.02 | $17.23 | $16.77 | 8,749,161 |
| 2023-03-29 | $17.44 | $17.60 | $17.30 | $17.49 | $17.02 | 8,101,668 |
| 2023-03-28 | $16.52 | $16.94 | $16.44 | $16.88 | $16.42 | 9,822,283 |
| 2023-03-27 | $17.11 | $17.15 | $16.30 | $16.60 | $16.15 | 16,324,828 |
| 2023-03-24 | $17.21 | $17.44 | $16.97 | $17.16 | $16.70 | 9,532,883 |
| 2023-03-23 | $16.89 | $17.77 | $16.83 | $17.58 | $17.11 | 19,269,713 |
| 2023-03-22 | $17.53 | $17.86 | $16.41 | $16.42 | $15.98 | 19,835,113 |
| 2023-03-21 | $17.34 | $17.61 | $17.15 | $17.41 | $16.94 | 11,426,977 |
| 2023-03-20 | $17.38 | $17.41 | $16.98 | $17.17 | $16.71 | 16,942,851 |
| 2023-03-17 | $16.44 | $16.65 | $16.13 | $16.65 | $16.20 | 27,311,775 |
| 2023-03-16 | $15.21 | $15.54 | $15.17 | $15.41 | $14.99 | 11,061,876 |
| 2023-03-15 | $15.46 | $15.50 | $14.73 | $15.05 | $14.64 | 16,077,612 |
| 2023-03-14 | $15.99 | $16.10 | $14.96 | $15.47 | $15.05 | 24,717,100 |
| 2023-03-13 | $13.80 | $15.09 | $13.65 | $14.98 | $14.58 | 29,730,600 |
| 2023-03-10 | $12.27 | $12.46 | $12.06 | $12.25 | $11.92 | 14,404,025 |
| 2023-03-09 | $13.37 | $13.39 | $12.26 | $12.35 | $12.02 | 17,443,713 |
| 2023-03-08 | $13.52 | $13.67 | $13.44 | $13.57 | $13.20 | 5,277,026 |
| 2023-03-07 | $13.74 | $13.83 | $13.46 | $13.55 | $13.18 | 8,581,302 |
| 2023-03-06 | $13.78 | $13.91 | $13.72 | $13.74 | $13.37 | 5,277,609 |
| 2023-03-03 | $13.78 | $13.83 | $13.67 | $13.69 | $13.32 | 9,355,980 |
| 2023-03-02 | $14.36 | $14.54 | $14.30 | $14.48 | $14.09 | 5,033,702 |
| 2023-03-01 | $14.62 | $14.76 | $14.37 | $14.43 | $14.04 | 4,919,295 |
| 2023-02-28 | $14.55 | $14.69 | $14.40 | $14.45 | $13.96 | 6,209,730 |
| 2023-02-27 | $14.79 | $14.86 | $14.34 | $14.48 | $13.99 | 7,699,986 |
| 2023-02-24 | $14.79 | $14.88 | $14.19 | $14.42 | $13.93 | 14,551,690 |
| 2023-02-23 | $14.98 | $15.04 | $14.79 | $14.95 | $14.45 | 7,942,693 |
| 2023-02-22 | $14.95 | $15.03 | $14.72 | $14.84 | $14.34 | 9,556,274 |
| 2023-02-21 | $15.38 | $15.48 | $15.15 | $15.27 | $14.76 | 9,128,164 |
| 2023-02-17 | $14.93 | $15.65 | $14.82 | $15.53 | $15.53 | 15,277,429 |
| 2023-02-16 | $15.24 | $15.79 | $15.17 | $15.36 | $15.36 | 22,172,700 |
| 2023-02-15 | $14.15 | $15.20 | $14.10 | $15.09 | $15.09 | 16,902,150 |
| 2023-02-14 | $13.46 | $13.93 | $13.44 | $13.90 | $13.90 | 10,406,733 |
| 2023-02-13 | $13.43 | $13.53 | $13.30 | $13.53 | $13.53 | 8,258,145 |
| 2023-02-10 | $13.61 | $13.68 | $13.42 | $13.55 | $13.55 | 8,246,924 |
| 2023-02-09 | $14.22 | $14.27 | $13.61 | $13.71 | $13.71 | 14,259,424 |
| 2023-02-08 | $14.41 | $14.46 | $14.14 | $14.26 | $14.26 | 6,359,798 |
| 2023-02-07 | $14.37 | $14.62 | $14.22 | $14.51 | $14.51 | 8,196,630 |
| 2023-02-06 | $14.26 | $14.50 | $14.22 | $14.40 | $14.40 | 7,458,683 |
| 2023-02-03 | $14.59 | $14.87 | $14.52 | $14.63 | $14.63 | 10,411,937 |
| 2023-02-02 | $15.00 | $15.17 | $14.76 | $14.97 | $14.97 | 12,849,713 |
| 2023-02-01 | $14.46 | $14.86 | $14.25 | $14.79 | $14.79 | 12,718,393 |
| 2023-01-31 | $14.62 | $14.72 | $14.59 | $14.63 | $14.48 | 5,195,466 |
| 2023-01-30 | $14.69 | $14.78 | $14.28 | $14.37 | $14.23 | 9,829,345 |
| 2023-01-27 | $14.54 | $14.94 | $14.50 | $14.65 | $14.50 | 13,773,438 |
| 2023-01-26 | $14.72 | $14.76 | $14.50 | $14.70 | $14.55 | 6,300,859 |
| 2023-01-25 | $14.33 | $14.57 | $14.18 | $14.55 | $14.40 | 7,939,790 |
| 2023-01-24 | $14.54 | $14.67 | $14.46 | $14.62 | $14.47 | 6,406,044 |
| 2023-01-23 | $14.50 | $14.74 | $14.30 | $14.67 | $14.52 | 11,053,441 |
| 2023-01-20 | $13.39 | $14.25 | $13.36 | $14.19 | $14.05 | 18,107,608 |
| 2023-01-19 | $13.20 | $13.47 | $13.16 | $13.41 | $13.28 | 6,439,720 |
| 2023-01-18 | $13.62 | $13.71 | $12.94 | $13.16 | $13.03 | 25,287,059 |
| 2023-01-17 | $13.52 | $13.62 | $13.34 | $13.62 | $13.48 | 12,929,889 |
| 2023-01-13 | $12.02 | $12.38 | $12.00 | $12.38 | $12.26 | 11,364,665 |
| 2023-01-12 | $11.52 | $12.12 | $11.34 | $12.10 | $11.98 | 13,516,598 |
| 2023-01-11 | $11.00 | $11.14 | $10.94 | $11.13 | $11.02 | 3,621,142 |
| 2023-01-10 | $10.94 | $11.08 | $10.89 | $11.08 | $10.97 | 3,269,521 |
| 2023-01-09 | $10.89 | $11.02 | $10.85 | $10.88 | $10.77 | 5,751,690 |
| 2023-01-06 | $10.55 | $10.79 | $10.52 | $10.67 | $10.56 | 2,777,881 |
| 2023-01-05 | $10.61 | $10.66 | $10.55 | $10.64 | $10.53 | 1,575,876 |
| 2023-01-04 | $10.59 | $10.74 | $10.55 | $10.59 | $10.48 | 4,408,042 |
| 2023-01-03 | $10.57 | $10.59 | $10.43 | $10.49 | $10.39 | 2,501,129 |
| 2022-12-30 | $10.28 | $10.45 | $10.16 | $10.43 | $10.33 | 3,834,594 |
| 2022-12-29 | $10.35 | $10.40 | $10.33 | $10.35 | $10.25 | 2,019,261 |
| 2022-12-28 | $10.35 | $10.45 | $10.27 | $10.35 | $10.25 | 2,738,475 |
| 2022-12-27 | $10.49 | $10.51 | $10.33 | $10.37 | $10.27 | 3,184,903 |
| 2022-12-23 | $10.47 | $10.55 | $10.44 | $10.50 | $10.40 | 2,066,924 |
| 2022-12-22 | $10.45 | $10.51 | $10.29 | $10.46 | $10.36 | 3,745,447 |
| 2022-12-21 | $10.50 | $10.55 | $10.43 | $10.48 | $10.38 | 1,591,674 |
| 2022-12-20 | $10.46 | $10.67 | $10.44 | $10.55 | $10.44 | 3,910,263 |
| 2022-12-19 | $10.43 | $10.46 | $10.27 | $10.32 | $10.22 | 2,842,713 |
| 2022-12-16 | $10.65 | $10.68 | $10.45 | $10.50 | $10.40 | 6,556,409 |
| 2022-12-15 | $10.99 | $10.99 | $10.82 | $10.88 | $10.77 | 3,883,530 |
| 2022-12-14 | $11.24 | $11.55 | $11.06 | $11.14 | $11.14 | 11,670,758 |
| 2022-12-13 | $11.23 | $11.24 | $11.01 | $11.10 | $11.10 | 7,605,484 |
| 2022-12-12 | $10.65 | $10.73 | $10.62 | $10.72 | $10.72 | 2,679,093 |
| 2022-12-09 | $10.71 | $10.77 | $10.66 | $10.66 | $10.66 | 2,943,040 |
| 2022-12-08 | $10.50 | $10.84 | $10.48 | $10.78 | $10.78 | 6,081,817 |
| 2022-12-07 | $10.54 | $10.56 | $10.43 | $10.47 | $10.47 | 2,700,964 |
| 2022-12-06 | $10.61 | $10.64 | $10.51 | $10.61 | $10.61 | 3,309,503 |
| 2022-12-05 | $10.73 | $10.78 | $10.49 | $10.53 | $10.53 | 3,783,556 |
| 2022-12-02 | $10.51 | $10.66 | $10.51 | $10.64 | $10.64 | 2,642,758 |
| 2022-12-01 | $10.60 | $10.70 | $10.49 | $10.54 | $10.54 | 7,773,024 |
| 2022-11-30 | $10.40 | $10.72 | $10.35 | $10.70 | $10.70 | 7,346,385 |
| 2022-11-29 | $10.09 | $10.17 | $10.04 | $10.16 | $10.16 | 2,249,428 |
| 2022-11-28 | $9.96 | $10.05 | $9.80 | $9.99 | $9.99 | 4,902,874 |
| 2022-11-25 | $10.11 | $10.22 | $10.10 | $10.19 | $10.19 | 1,888,593 |
| 2022-11-23 | $9.95 | $10.19 | $9.89 | $10.19 | $10.19 | 4,980,484 |
| 2022-11-22 | $9.76 | $9.90 | $9.70 | $9.79 | $9.79 | 5,472,221 |
| 2022-11-21 | $9.87 | $10.01 | $9.48 | $9.59 | $9.59 | 11,553,040 |
| 2022-11-18 | $10.21 | $10.22 | $10.05 | $10.14 | $10.14 | 5,497,505 |
| 2022-11-17 | $9.96 | $10.21 | $9.96 | $10.16 | $10.16 | 6,090,705 |
| 2022-11-16 | $9.99 | $10.04 | $9.84 | $10.00 | $10.00 | 7,926,703 |
| 2022-11-15 | $10.23 | $10.38 | $10.05 | $10.27 | $10.27 | 12,253,225 |
| 2022-11-14 | $9.99 | $10.06 | $9.75 | $9.81 | $9.81 | 13,114,129 |
| 2022-11-11 | $9.74 | $10.21 | $9.68 | $9.78 | $9.78 | 22,101,432 |
| 2022-11-10 | $10.28 | $11.01 | $9.97 | $10.86 | $10.86 | 36,835,090 |
| 2022-11-09 | $10.68 | $10.90 | $9.61 | $9.66 | $9.66 | 39,910,975 |
| 2022-11-08 | $12.08 | $12.75 | $10.39 | $11.13 | $11.13 | 49,341,619 |
| 2022-11-07 | $12.80 | $12.91 | $12.74 | $12.85 | $12.85 | 4,578,077 |
| 2022-11-04 | $12.89 | $13.20 | $12.77 | $13.06 | $13.06 | 11,666,602 |
| 2022-11-03 | $12.42 | $12.56 | $12.38 | $12.50 | $12.50 | 5,400,102 |
| 2022-11-02 | $12.60 | $12.87 | $12.39 | $12.47 | $12.47 | 7,493,773 |
| 2022-11-01 | $12.66 | $12.68 | $12.53 | $12.63 | $12.63 | 2,309,361 |
| 2022-10-31 | $12.76 | $12.80 | $12.47 | $12.57 | $12.57 | 4,302,094 |
| 2022-10-28 | $12.57 | $12.84 | $12.56 | $12.74 | $12.74 | 8,205,764 |
| 2022-10-27 | $12.83 | $12.85 | $12.64 | $12.79 | $12.79 | 6,647,447 |
| 2022-10-26 | $12.63 | $13.00 | $12.57 | $12.84 | $12.84 | 12,271,137 |
| 2022-10-25 | $11.94 | $12.62 | $11.94 | $12.54 | $12.54 | 13,739,968 |
| 2022-10-24 | $11.93 | $11.99 | $11.80 | $11.94 | $11.94 | 4,297,420 |
| 2022-10-21 | $11.68 | $11.88 | $11.63 | $11.84 | $11.84 | 6,819,995 |
| 2022-10-20 | $11.79 | $11.93 | $11.67 | $11.74 | $11.74 | 3,865,866 |
| 2022-10-19 | $11.81 | $11.89 | $11.74 | $11.84 | $11.84 | 2,208,321 |
| 2022-10-18 | $12.12 | $12.15 | $11.75 | $11.84 | $11.84 | 4,789,447 |
| 2022-10-17 | $12.07 | $12.14 | $11.97 | $12.05 | $12.05 | 4,210,410 |
| 2022-10-14 | $12.14 | $12.19 | $11.77 | $11.80 | $11.80 | 8,387,159 |
| 2022-10-13 | $11.21 | $12.04 | $11.18 | $11.95 | $11.95 | 13,272,955 |
| 2022-10-12 | $11.73 | $11.80 | $11.69 | $11.77 | $11.77 | 2,587,005 |
| 2022-10-11 | $11.74 | $11.81 | $11.57 | $11.66 | $11.66 | 4,904,543 |
| 2022-10-10 | $11.93 | $11.95 | $11.73 | $11.79 | $11.79 | 3,118,834 |
| 2022-10-07 | $12.10 | $12.13 | $11.89 | $11.96 | $11.96 | 7,260,820 |
| 2022-10-06 | $12.41 | $12.56 | $12.25 | $12.35 | $12.35 | 6,864,939 |
| 2022-10-05 | $12.30 | $12.58 | $12.18 | $12.41 | $12.41 | 5,885,681 |
| 2022-10-04 | $12.34 | $12.54 | $12.27 | $12.52 | $12.52 | 8,210,020 |
| 2022-10-03 | $11.84 | $12.14 | $11.74 | $12.06 | $12.06 | 9,041,790 |
| 2022-09-30 | $11.84 | $12.45 | $11.83 | $11.99 | $11.99 | 8,115,254 |
| 2022-09-29 | $11.87 | $12.09 | $11.57 | $11.96 | $11.96 | 4,904,574 |
| 2022-09-28 | $11.79 | $12.12 | $11.71 | $12.05 | $12.05 | 8,103,569 |
| 2022-09-27 | $12.40 | $12.54 | $11.57 | $11.74 | $11.74 | 7,444,595 |
| 2022-09-26 | $11.72 | $11.88 | $11.66 | $11.81 | $11.81 | 4,661,129 |
| 2022-09-23 | $11.69 | $11.71 | $11.37 | $11.55 | $11.55 | 8,582,800 |
| 2022-09-22 | $11.76 | $12.00 | $11.54 | $11.87 | $11.87 | 7,915,891 |
| 2022-09-21 | $11.87 | $12.24 | $11.51 | $11.67 | $11.67 | 11,488,257 |
| 2022-09-20 | $11.62 | $11.88 | $11.52 | $11.65 | $11.65 | 5,089,644 |
| 2022-09-19 | $11.53 | $12.04 | $11.53 | $12.00 | $12.00 | 6,703,634 |
| 2022-09-16 | $12.16 | $12.17 | $11.88 | $12.06 | $12.06 | 6,223,093 |
| 2022-09-15 | $12.31 | $12.42 | $11.99 | $12.16 | $12.16 | 5,018,501 |
| 2022-09-14 | $12.52 | $12.53 | $12.08 | $12.28 | $12.28 | 6,898,083 |
| 2022-09-13 | $13.15 | $13.26 | $12.36 | $12.49 | $12.49 | 8,162,189 |
| 2022-09-12 | $13.79 | $13.89 | $13.59 | $13.85 | $13.85 | 6,944,666 |
| 2022-09-09 | $12.90 | $13.24 | $12.89 | $13.17 | $13.17 | 8,431,315 |
| 2022-09-08 | $11.71 | $11.90 | $11.68 | $11.90 | $11.90 | 6,591,649 |
| 2022-09-07 | $11.53 | $11.78 | $11.51 | $11.66 | $11.66 | 5,835,781 |
| 2022-09-06 | $12.16 | $12.19 | $11.45 | $11.47 | $11.47 | 11,936,390 |
| 2022-09-02 | $12.49 | $12.56 | $12.05 | $12.18 | $12.18 | 7,435,591 |
| 2022-09-01 | $12.21 | $12.27 | $11.91 | $12.15 | $12.15 | 5,542,943 |
| 2022-08-31 | $12.44 | $12.53 | $12.14 | $12.36 | $12.36 | 4,224,904 |
| 2022-08-30 | $12.47 | $12.55 | $11.92 | $12.18 | $12.18 | 5,602,066 |
| 2022-08-29 | $12.24 | $12.52 | $12.21 | $12.32 | $12.32 | 4,733,021 |
| 2022-08-26 | $13.38 | $13.40 | $12.52 | $12.59 | $12.59 | 10,825,884 |
| 2022-08-25 | $13.26 | $13.37 | $13.13 | $13.24 | $13.24 | 3,280,014 |
| 2022-08-24 | $13.17 | $13.46 | $13.12 | $13.35 | $13.35 | 2,837,998 |
| 2022-08-23 | $13.18 | $13.35 | $13.13 | $13.25 | $13.25 | 3,656,752 |
| 2022-08-22 | $13.01 | $13.21 | $12.87 | $12.93 | $12.93 | 3,922,743 |
| 2022-08-19 | $13.23 | $13.30 | $12.98 | $13.08 | $13.08 | 6,517,726 |
| 2022-08-18 | $14.49 | $14.49 | $14.31 | $14.39 | $14.39 | 2,519,000 |
| 2022-08-17 | $14.57 | $14.60 | $14.29 | $14.31 | $14.31 | 5,922,600 |
| 2022-08-16 | $14.76 | $14.84 | $14.57 | $14.77 | $14.77 | 3,638,903 |
| 2022-08-15 | $14.89 | $14.99 | $14.79 | $14.80 | $14.80 | 3,481,513 |
| 2022-08-12 | $14.70 | $14.99 | $14.63 | $14.96 | $14.96 | 5,128,478 |
| 2022-08-11 | $15.22 | $15.41 | $14.87 | $14.98 | $14.98 | 7,223,151 |
| 2022-08-10 | $14.92 | $14.95 | $14.52 | $14.60 | $14.60 | 7,314,963 |
| 2022-08-09 | $14.37 | $14.40 | $14.10 | $14.23 | $14.23 | 2,985,924 |
| 2022-08-08 | $14.87 | $15.02 | $14.71 | $14.79 | $14.79 | 7,767,021 |
| 2022-08-05 | $14.23 | $14.45 | $14.04 | $14.17 | $14.17 | 9,272,619 |
| 2022-08-04 | $14.17 | $14.32 | $13.83 | $13.83 | $13.83 | 7,663,723 |
| 2022-08-03 | $14.38 | $14.59 | $14.35 | $14.53 | $14.53 | 6,352,542 |
| 2022-08-02 | $14.08 | $14.50 | $14.01 | $14.19 | $14.19 | 6,166,740 |
| 2022-08-01 | $14.30 | $14.55 | $14.14 | $14.21 | $14.21 | 6,753,627 |
| 2022-07-29 | $14.65 | $15.03 | $14.53 | $14.83 | $14.83 | 9,461,903 |
| 2022-07-28 | $14.32 | $14.95 | $14.08 | $14.79 | $14.79 | 7,459,425 |
| 2022-07-27 | $13.16 | $14.29 | $13.16 | $14.12 | $14.12 | 9,390,049 |
| 2022-07-26 | $12.94 | $13.03 | $12.80 | $12.92 | $12.92 | 5,246,340 |
| 2022-07-25 | $13.55 | $13.62 | $13.33 | $13.54 | $13.54 | 5,558,223 |
| 2022-07-22 | $14.60 | $14.72 | $13.94 | $13.98 | $13.98 | 7,252,414 |
| 2022-07-21 | $14.05 | $14.39 | $13.82 | $14.39 | $14.39 | 8,760,618 |
| 2022-07-20 | $14.78 | $15.03 | $14.49 | $14.64 | $14.64 | 13,783,055 |
| 2022-07-19 | $13.81 | $14.66 | $13.63 | $14.51 | $14.51 | 15,314,362 |
| 2022-07-18 | $13.75 | $14.10 | $13.22 | $13.37 | $13.37 | 10,495,571 |
| 2022-07-15 | $12.96 | $13.10 | $12.77 | $13.10 | $13.10 | 7,756,303 |
| 2022-07-14 | $12.17 | $12.91 | $12.11 | $12.75 | $12.75 | 6,980,658 |
| 2022-07-13 | $11.73 | $12.36 | $11.67 | $12.12 | $12.12 | 8,055,652 |
| 2022-07-12 | $12.28 | $12.37 | $11.88 | $11.95 | $11.95 | 7,931,919 |
| 2022-07-11 | $12.70 | $12.81 | $12.50 | $12.66 | $12.66 | 5,615,286 |
| 2022-07-08 | $13.20 | $13.69 | $13.09 | $13.48 | $13.48 | 8,833,187 |
| 2022-07-07 | $12.61 | $13.54 | $12.58 | $13.53 | $13.53 | 9,052,094 |
| 2022-07-06 | $12.48 | $12.66 | $12.38 | $12.56 | $12.56 | 5,514,884 |
| 2022-07-05 | $11.95 | $12.67 | $11.90 | $12.63 | $12.63 | 10,137,006 |
| 2022-07-01 | $11.89 | $12.14 | $11.85 | $11.96 | $11.96 | 8,620,311 |
| 2022-06-30 | $11.86 | $11.89 | $11.56 | $11.61 | $11.61 | 9,600,754 |
| 2022-06-29 | $12.42 | $12.53 | $12.27 | $12.48 | $12.48 | 7,697,354 |
| 2022-06-28 | $13.00 | $13.06 | $12.45 | $12.47 | $12.47 | 6,629,296 |
| 2022-06-27 | $13.15 | $13.15 | $12.63 | $12.87 | $12.87 | 8,145,514 |
| 2022-06-24 | $13.16 | $13.26 | $12.87 | $13.16 | $13.16 | 7,994,634 |
| 2022-06-23 | $12.72 | $12.97 | $12.46 | $12.95 | $12.95 | 8,418,583 |
| 2022-06-22 | $12.74 | $12.94 | $12.26 | $12.47 | $12.47 | 9,795,784 |
| 2022-06-21 | $13.12 | $13.48 | $12.92 | $12.95 | $12.95 | 12,501,595 |
| 2022-06-17 | $12.78 | $12.96 | $12.60 | $12.72 | $12.72 | 11,869,694 |
| 2022-06-16 | $13.18 | $13.30 | $12.83 | $12.92 | $12.92 | 14,511,753 |
| 2022-06-15 | $13.26 | $13.90 | $12.55 | $13.40 | $13.40 | 25,624,664 |
| 2022-06-14 | $13.95 | $14.13 | $13.64 | $13.73 | $13.73 | 15,399,560 |
| 2022-06-13 | $14.50 | $15.02 | $14.00 | $14.32 | $14.32 | 22,112,223 |
| 2022-06-10 | $18.23 | $18.39 | $17.84 | $17.95 | $17.95 | 5,387,912 |
| 2022-06-09 | $18.71 | $18.90 | $18.55 | $18.59 | $18.59 | 2,847,629 |
| 2022-06-08 | $18.85 | $19.16 | $18.54 | $18.68 | $18.68 | 5,410,556 |
| 2022-06-07 | $18.34 | $19.50 | $18.24 | $19.29 | $19.29 | 7,038,343 |
| 2022-06-06 | $19.54 | $19.76 | $19.29 | $19.56 | $19.56 | 6,424,466 |
| 2022-06-03 | $18.34 | $18.46 | $18.13 | $18.34 | $18.34 | 4,776,296 |
| 2022-06-02 | $18.51 | $18.91 | $18.44 | $18.81 | $18.81 | 6,071,599 |
| 2022-06-01 | $19.80 | $19.83 | $18.54 | $18.65 | $18.65 | 6,636,049 |
| 2022-05-31 | $19.78 | $20.17 | $19.39 | $19.63 | $19.63 | 9,464,416 |
| 2022-05-27 | $18.12 | $18.25 | $17.49 | $17.89 | $17.89 | 12,572,717 |
| 2022-05-26 | $17.49 | $18.52 | $17.48 | $18.23 | $18.23 | 9,657,007 |
| 2022-05-25 | $18.29 | $18.67 | $18.24 | $18.35 | $18.35 | 6,188,497 |
| 2022-05-24 | $18.17 | $18.40 | $17.77 | $18.22 | $18.22 | 8,812,022 |
| 2022-05-23 | $18.92 | $19.00 | $18.04 | $18.04 | $18.04 | 5,331,578 |
| 2022-05-20 | $18.83 | $18.90 | $17.81 | $18.19 | $18.19 | 5,739,488 |
| 2022-05-19 | $18.42 | $18.98 | $18.23 | $18.62 | $18.62 | 5,605,815 |
| 2022-05-18 | $18.30 | $18.39 | $17.82 | $18.13 | $18.13 | 5,417,447 |
| 2022-05-17 | $19.00 | $19.13 | $18.31 | $18.67 | $18.67 | 6,501,064 |
| 2022-05-16 | $18.56 | $18.62 | $18.06 | $18.32 | $18.32 | 4,154,837 |
| 2022-05-13 | $19.01 | $19.29 | $18.26 | $18.68 | $18.68 | 7,862,660 |
| 2022-05-12 | $17.70 | $18.55 | $17.23 | $17.71 | $17.71 | 19,023,574 |
| 2022-05-11 | $18.53 | $19.88 | $18.10 | $18.18 | $18.18 | 14,410,941 |
| 2022-05-10 | $19.98 | $20.14 | $19.16 | $19.44 | $19.44 | 7,176,506 |
| 2022-05-09 | $20.36 | $20.79 | $18.87 | $19.23 | $19.23 | 12,472,893 |
| 2022-05-06 | $22.36 | $22.64 | $21.93 | $22.39 | $22.39 | 5,444,229 |
| 2022-05-05 | $24.57 | $24.57 | $22.12 | $22.61 | $22.61 | 11,554,290 |
| 2022-05-04 | $24.34 | $24.97 | $24.04 | $24.87 | $24.87 | 6,588,501 |
| 2022-05-03 | $23.90 | $23.96 | $23.31 | $23.43 | $23.43 | 5,522,989 |
| 2022-05-02 | $24.18 | $24.39 | $23.69 | $24.00 | $24.00 | 6,414,309 |
| 2022-04-29 | $24.33 | $24.57 | $23.76 | $23.84 | $23.84 | 5,787,120 |
| 2022-04-28 | $24.60 | $25.24 | $24.25 | $24.94 | $24.94 | 7,619,506 |
| 2022-04-27 | $24.32 | $24.65 | $23.97 | $24.23 | $24.23 | 4,498,936 |
| 2022-04-26 | $25.10 | $25.12 | $23.60 | $23.86 | $23.86 | 6,770,250 |
| 2022-04-25 | $24.19 | $25.22 | $24.11 | $25.10 | $25.10 | 7,760,849 |
| 2022-04-22 | $25.25 | $25.37 | $24.45 | $24.63 | $24.63 | 5,635,690 |
| 2022-04-21 | $26.78 | $26.87 | $25.73 | $25.74 | $25.74 | 4,859,404 |
| 2022-04-20 | $26.30 | $26.33 | $25.52 | $25.74 | $25.74 | 5,727,219 |
| 2022-04-19 | $25.59 | $26.11 | $25.54 | $25.93 | $25.93 | 3,554,350 |
| 2022-04-18 | $24.62 | $25.67 | $24.38 | $25.39 | $25.39 | 6,876,837 |
| 2022-04-14 | $25.73 | $25.81 | $24.72 | $24.88 | $24.88 | 5,129,357 |
| 2022-04-13 | $24.84 | $25.96 | $24.80 | $25.67 | $25.67 | 5,109,232 |
| 2022-04-12 | $25.31 | $25.32 | $24.48 | $24.49 | $24.49 | 4,285,885 |
| 2022-04-11 | $25.57 | $25.76 | $24.83 | $24.91 | $24.91 | 4,800,691 |
| 2022-04-08 | $26.77 | $27.54 | $26.50 | $26.68 | $26.68 | 5,543,447 |
| 2022-04-07 | $27.12 | $27.40 | $26.89 | $27.07 | $27.07 | 4,540,121 |
| 2022-04-06 | $28.11 | $28.14 | $26.95 | $27.34 | $27.34 | 7,099,427 |
| 2022-04-05 | $29.13 | $29.20 | $28.46 | $28.84 | $28.84 | 4,066,562 |
| 2022-04-04 | $28.84 | $29.05 | $28.24 | $28.78 | $28.78 | 3,693,225 |
| 2022-04-01 | $28.44 | $29.33 | $28.36 | $29.11 | $29.11 | 7,977,295 |
| 2022-03-31 | $29.65 | $29.65 | $28.53 | $28.56 | $28.56 | 5,067,212 |
| 2022-03-30 | $29.61 | $30.00 | $29.37 | $29.50 | $29.50 | 4,069,085 |
| 2022-03-29 | $30.04 | $30.22 | $29.61 | $29.98 | $29.98 | 5,306,643 |
| 2022-03-28 | $29.80 | $30.30 | $29.71 | $30.13 | $30.13 | 6,759,055 |
| 2022-03-25 | $28.21 | $28.39 | $27.63 | $27.94 | $27.94 | 8,925,711 |
| 2022-03-24 | $26.91 | $27.85 | $26.77 | $27.63 | $27.63 | 7,568,024 |
| 2022-03-23 | $26.54 | $26.87 | $26.31 | $26.50 | $26.50 | 5,161,126 |
| 2022-03-22 | $26.93 | $27.18 | $26.54 | $26.58 | $26.58 | 5,602,984 |
| 2022-03-21 | $25.97 | $26.08 | $25.53 | $25.85 | $25.85 | 4,761,881 |
| 2022-03-18 | $25.40 | $26.44 | $25.29 | $26.43 | $26.43 | 5,542,624 |
| 2022-03-17 | $25.70 | $25.86 | $25.47 | $25.65 | $25.65 | 2,516,164 |
| 2022-03-16 | $25.36 | $25.87 | $24.66 | $25.66 | $25.66 | 7,204,493 |
| 2022-03-15 | $24.35 | $25.01 | $24.14 | $24.95 | $24.95 | 5,141,539 |
| 2022-03-14 | $24.32 | $24.59 | $24.09 | $24.32 | $24.32 | 3,494,168 |
| 2022-03-11 | $24.80 | $24.87 | $23.98 | $24.02 | $24.02 | 4,508,143 |
| 2022-03-10 | $24.53 | $24.95 | $24.35 | $24.86 | $24.86 | 4,262,691 |
| 2022-03-09 | $26.48 | $26.79 | $26.22 | $26.32 | $26.32 | 7,202,596 |
| 2022-03-08 | $24.30 | $24.72 | $23.93 | $24.15 | $24.15 | 7,486,138 |
| 2022-03-07 | $24.57 | $24.80 | $23.32 | $23.56 | $23.56 | 9,189,140 |
| 2022-03-04 | $25.96 | $26.07 | $24.51 | $24.78 | $24.78 | 8,801,579 |
| 2022-03-03 | $27.56 | $27.64 | $26.26 | $26.41 | $26.41 | 11,761,097 |
| 2022-03-02 | $27.55 | $28.52 | $27.30 | $27.58 | $27.58 | 7,551,098 |
| 2022-03-01 | $27.96 | $28.02 | $27.15 | $27.78 | $27.78 | 11,998,821 |
| 2022-02-28 | $24.49 | $26.38 | $24.48 | $26.38 | $26.38 | 13,625,739 |
| 2022-02-25 | $24.66 | $24.86 | $24.17 | $24.53 | $24.53 | 7,294,949 |
| 2022-02-24 | $22.14 | $24.94 | $22.08 | $24.06 | $24.06 | 16,154,003 |
| 2022-02-23 | $24.43 | $24.51 | $23.43 | $23.61 | $23.61 | 8,870,455 |
| 2022-02-22 | $23.55 | $24.08 | $23.47 | $23.79 | $23.79 | 6,771,209 |
| 2022-02-18 | $25.37 | $25.63 | $24.79 | $25.11 | $25.11 | 9,924,097 |
| 2022-02-17 | $26.47 | $26.58 | $25.64 | $25.70 | $25.70 | 7,665,973 |
| 2022-02-16 | $27.46 | $27.93 | $27.24 | $27.76 | $27.76 | 4,197,618 |
| 2022-02-15 | $27.88 | $28.04 | $27.58 | $27.80 | $27.80 | 3,897,505 |
| 2022-02-14 | $26.86 | $26.97 | $26.28 | $26.53 | $26.53 | 5,875,532 |
| 2022-02-11 | $27.42 | $27.67 | $26.43 | $26.65 | $26.65 | 10,060,495 |
| 2022-02-10 | $27.38 | $28.84 | $27.38 | $27.74 | $27.74 | 11,501,809 |
| 2022-02-09 | $27.76 | $28.23 | $27.50 | $28.23 | $28.23 | 3,774,417 |
| 2022-02-08 | $27.44 | $27.92 | $26.88 | $27.92 | $27.92 | 4,575,963 |
| 2022-02-07 | $27.01 | $28.05 | $26.89 | $27.83 | $27.83 | 10,916,990 |
| 2022-02-04 | $23.76 | $25.74 | $23.58 | $25.56 | $25.56 | 13,078,433 |
| 2022-02-03 | $22.96 | $23.33 | $22.77 | $22.84 | $22.84 | 3,561,742 |
| 2022-02-02 | $24.12 | $24.13 | $23.26 | $23.58 | $23.58 | 4,222,419 |
| 2022-02-01 | $24.48 | $24.71 | $24.00 | $24.20 | $24.20 | 5,361,624 |
| 2022-01-31 | $23.48 | $24.39 | $23.39 | $24.16 | $24.16 | 5,328,517 |
| 2022-01-28 | $23.33 | $23.82 | $23.01 | $23.77 | $23.77 | 8,518,683 |
| 2022-01-27 | $23.22 | $23.42 | $22.31 | $22.31 | $22.31 | 10,216,497 |
| 2022-01-26 | $24.21 | $24.48 | $23.08 | $23.25 | $23.25 | 16,864,679 |
| 2022-01-25 | $23.10 | $23.67 | $22.65 | $23.22 | $23.22 | 14,666,823 |
| 2022-01-24 | $21.17 | $23.66 | $20.90 | $23.48 | $23.48 | 19,625,234 |
| 2022-01-21 | $24.28 | $24.59 | $23.64 | $24.10 | $24.10 | 14,546,741 |
| 2022-01-20 | $26.74 | $27.43 | $26.72 | $26.90 | $26.90 | 8,127,231 |
| 2022-01-19 | $26.59 | $26.86 | $26.12 | $26.20 | $26.20 | 5,592,355 |
| 2022-01-18 | $26.14 | $26.36 | $25.97 | $26.28 | $26.28 | 5,361,154 |
| 2022-01-14 | $26.65 | $27.38 | $26.54 | $27.17 | $27.17 | 7,138,145 |
| 2022-01-13 | $27.92 | $28.02 | $26.64 | $26.96 | $26.96 | 6,406,939 |
| 2022-01-12 | $27.66 | $27.77 | $27.32 | $27.62 | $27.62 | 6,993,335 |
| 2022-01-11 | $26.09 | $27.22 | $25.99 | $27.01 | $27.01 | 8,345,799 |
| 2022-01-10 | $25.08 | $26.53 | $24.88 | $26.31 | $26.31 | 12,742,502 |
| 2022-01-07 | $26.38 | $26.60 | $25.55 | $26.41 | $26.41 | 9,618,092 |
| 2022-01-06 | $27.00 | $27.48 | $26.80 | $27.28 | $27.28 | 6,675,292 |
| 2022-01-05 | $29.26 | $29.57 | $27.51 | $27.64 | $27.64 | 10,718,682 |
| 2022-01-04 | $29.67 | $30.07 | $28.70 | $29.22 | $29.22 | 6,253,947 |
| 2022-01-03 | $29.75 | $29.87 | $28.82 | $28.95 | $28.95 | 5,205,605 |
| 2021-12-31 | $30.36 | $30.47 | $28.85 | $28.90 | $28.90 | 5,351,675 |
| 2021-12-30 | $29.83 | $30.29 | $29.74 | $29.81 | $29.81 | 4,659,760 |
| 2021-12-29 | $29.99 | $30.41 | $29.71 | $29.89 | $29.89 | 4,398,620 |
| 2021-12-28 | $31.06 | $31.16 | $29.94 | $30.24 | $30.24 | 7,170,744 |
| 2021-12-27 | $32.49 | $33.04 | $32.27 | $32.46 | $32.46 | 4,773,695 |
| 2021-12-23 | $30.78 | $32.59 | $30.72 | $32.34 | $32.34 | 5,727,706 |
| 2021-12-22 | $30.91 | $31.23 | $30.73 | $31.09 | $31.09 | 3,629,581 |
| 2021-12-21 | $30.85 | $31.02 | $30.62 | $30.84 | $30.84 | 3,273,949 |
| 2021-12-20 | $28.98 | $29.94 | $28.83 | $29.78 | $29.78 | 4,705,379 |
| 2021-12-17 | $29.53 | $30.02 | $28.78 | $29.29 | $29.29 | 6,895,153 |
| 2021-12-16 | $30.89 | $31.02 | $30.13 | $30.36 | $30.36 | 5,015,414 |
| 2021-12-15 | $30.24 | $31.42 | $29.51 | $31.25 | $31.25 | 9,616,843 |
| 2021-12-14 | $29.74 | $30.37 | $29.43 | $30.32 | $30.32 | 7,042,557 |
| 2021-12-13 | $30.35 | $30.43 | $28.97 | $29.56 | $29.56 | 9,171,395 |
| 2021-12-10 | $31.47 | $31.58 | $30.01 | $30.75 | $30.75 | 8,618,733 |
| 2021-12-09 | $31.16 | $31.19 | $30.00 | $30.21 | $30.21 | 7,156,568 |
| 2021-12-08 | $31.95 | $32.55 | $31.67 | $32.25 | $32.25 | 6,224,879 |
| 2021-12-07 | $32.44 | $33.08 | $31.92 | $32.13 | $32.13 | 5,064,626 |
| 2021-12-06 | $30.71 | $31.43 | $30.34 | $31.05 | $31.05 | 8,017,281 |
| 2021-12-03 | $36.06 | $36.12 | $32.69 | $33.89 | $33.89 | 14,049,097 |
| 2021-12-02 | $35.97 | $36.58 | $35.61 | $36.29 | $36.29 | 4,670,620 |
| 2021-12-01 | $37.34 | $37.72 | $36.02 | $36.08 | $36.08 | 6,720,438 |
| 2021-11-30 | $37.26 | $37.85 | $35.98 | $36.59 | $36.59 | 6,746,781 |
| 2021-11-29 | $36.50 | $37.59 | $36.21 | $37.07 | $37.07 | 6,689,975 |
| 2021-11-26 | $34.80 | $34.88 | $34.32 | $34.44 | $34.44 | 5,211,562 |
| 2021-11-24 | $35.83 | $36.70 | $35.72 | $36.69 | $36.69 | 5,460,241 |
| 2021-11-23 | $36.48 | $37.05 | $36.21 | $37.01 | $37.01 | 6,429,618 |
| 2021-11-22 | $37.35 | $37.47 | $35.61 | $35.69 | $35.69 | 10,940,492 |
| 2021-11-19 | $37.00 | $37.39 | $36.91 | $37.01 | $37.01 | 6,827,928 |
| 2021-11-18 | $37.81 | $38.00 | $36.26 | $37.11 | $37.11 | 11,930,404 |
| 2021-11-17 | $38.64 | $38.89 | $38.03 | $38.69 | $38.69 | 7,245,815 |
| 2021-11-16 | $38.92 | $39.36 | $37.91 | $38.22 | $38.22 | 8,119,286 |
| 2021-11-15 | $41.79 | $41.86 | $40.73 | $40.89 | $40.89 | 6,204,297 |
| 2021-11-12 | $40.88 | $41.29 | $39.95 | $41.12 | $41.12 | 7,649,014 |
| 2021-11-11 | $41.57 | $42.14 | $41.45 | $41.62 | $41.62 | 3,247,204 |
| 2021-11-10 | $43.92 | $44.29 | $41.84 | $42.31 | $42.31 | 9,954,393 |
| 2021-11-09 | $43.69 | $43.85 | $42.55 | $43.32 | $43.32 | 7,118,180 |
| 2021-11-08 | $42.15 | $42.92 | $41.97 | $42.56 | $42.56 | 8,171,796 |
| 2021-11-05 | $39.61 | $39.85 | $39.02 | $39.26 | $39.26 | 3,021,953 |
| 2021-11-04 | $39.83 | $40.20 | $38.96 | $39.30 | $39.30 | 4,282,300 |
| 2021-11-03 | $40.17 | $40.76 | $39.11 | $40.40 | $40.40 | 5,159,969 |
| 2021-11-02 | $40.75 | $41.42 | $40.57 | $40.98 | $40.98 | 6,051,923 |
| 2021-11-01 | $39.88 | $40.05 | $38.62 | $39.53 | $39.53 | 5,985,495 |
| 2021-10-29 | $39.44 | $40.72 | $39.35 | $40.39 | $40.39 | 7,049,009 |
| 2021-10-28 | $39.69 | $39.88 | $37.34 | $39.57 | $39.57 | 7,176,595 |
| 2021-10-27 | $38.07 | $38.35 | $37.50 | $38.06 | $38.06 | 6,526,984 |
| 2021-10-26 | $40.45 | $40.65 | $39.99 | $40.06 | $40.06 | 6,142,350 |
| 2021-10-25 | $40.91 | $41.31 | $40.53 | $40.58 | $40.58 | 7,522,915 |
| 2021-10-22 | $41.26 | $41.30 | $38.90 | $39.51 | $39.51 | 11,914,389 |
| 2021-10-21 | $42.65 | $42.79 | $40.41 | $40.83 | $40.83 | 20,499,692 |
| 2021-10-20 | $42.22 | $43.95 | $42.10 | $43.28 | $43.28 | 29,871,893 |
| 2021-10-19 | $40.88 | $42.15 | $40.07 | $41.94 | $41.94 | 24,417,166 |
ProShares Bitcoin Strategy ETF (BITO) News Headlines
Recent ProShares Bitcoin Strategy ETF (BITO) News
Similar Companies to ProShares Bitcoin Strategy ETF (BITO) 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 | -- | -- | -- |