Blue Horizon BNE ETF (BNE) Exchange: NYSE ARCA
Data as of April 23, 2024
$21.99 ($-0.54) -2.40%
Blue Horizon BNE ETF - Daily Information
Click for more stock information on Blue Horizon BNE ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $21.99 |
| Previous Close | $21.99 |
| High | $21.99 |
| Low | $21.96 |
| Adjusted Open | $21.99 |
| Previous Adjusted Close | $21.99 |
| Adjusted High | $21.99 |
| Adjusted Low | $21.96 |
About Blue Horizon BNE ETF (BNE)
Blue Horizon BNE ETF
Invest in Blue Horizon BNE ETF (BNE)
Historical Stock Data for Blue Horizon BNE ETF (BNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $21.99 | $21.99 | $21.96 | $21.99 | $21.99 | 741 |
| 2024-04-11 | $22.63 | $22.63 | $22.33 | $22.53 | $22.53 | 2,538 |
| 2024-04-10 | $22.44 | $22.44 | $22.35 | $22.42 | $22.42 | 1,249 |
| 2024-04-09 | $22.92 | $22.92 | $22.88 | $22.88 | $22.88 | 432 |
| 2024-04-08 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 9 |
| 2024-04-05 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 168 |
| 2024-04-04 | $22.87 | $22.91 | $22.30 | $22.30 | $22.30 | 213 |
| 2024-04-03 | $22.35 | $22.44 | $22.35 | $22.44 | $22.44 | 316 |
| 2024-04-02 | $22.24 | $22.26 | $22.24 | $22.26 | $22.26 | 384 |
| 2024-04-01 | $22.67 | $22.67 | $22.46 | $22.53 | $22.53 | 920 |
| 2024-03-28 | $22.64 | $22.64 | $22.63 | $22.63 | $22.63 | 232 |
| 2024-03-27 | $22.55 | $22.64 | $22.55 | $22.64 | $22.64 | 279 |
| 2024-03-26 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 272 |
| 2024-03-25 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 89 |
| 2024-03-22 | $22.72 | $22.72 | $22.50 | $22.51 | $22.51 | 876 |
| 2024-03-21 | $22.67 | $22.67 | $22.63 | $22.63 | $22.63 | 816 |
| 2024-03-20 | $22.24 | $22.59 | $22.24 | $22.59 | $22.59 | 246 |
| 2024-03-19 | $22.21 | $22.23 | $22.21 | $22.23 | $22.23 | 404 |
| 2024-03-18 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 241 |
| 2024-03-15 | $22.17 | $22.19 | $22.17 | $22.19 | $22.19 | 307 |
| 2024-03-14 | $22.42 | $22.42 | $22.13 | $22.13 | $22.13 | 966 |
| 2024-03-13 | $22.53 | $22.53 | $22.48 | $22.48 | $22.48 | 500 |
| 2024-03-12 | $22.43 | $22.48 | $22.43 | $22.48 | $22.48 | 682 |
| 2024-03-11 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 55 |
| 2024-03-08 | $22.22 | $22.22 | $22.19 | $22.19 | $22.19 | 253 |
| 2024-03-07 | $22.29 | $22.31 | $22.29 | $22.31 | $22.31 | 135 |
| 2024-03-06 | $21.79 | $22.00 | $21.79 | $22.00 | $22.00 | 496 |
| 2024-03-05 | $21.65 | $21.65 | $21.56 | $21.61 | $21.61 | 368 |
| 2024-03-04 | $22.00 | $22.00 | $21.98 | $21.98 | $21.98 | 1,141 |
| 2024-03-01 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 178 |
| 2024-02-29 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 3 |
| 2024-02-28 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 3 |
| 2024-02-27 | $21.73 | $21.75 | $21.70 | $21.73 | $21.73 | 920 |
| 2024-02-26 | $21.49 | $21.49 | $21.47 | $21.47 | $21.47 | 727 |
| 2024-02-23 | $21.51 | $21.51 | $21.44 | $21.44 | $21.44 | 610 |
| 2024-02-22 | $21.86 | $21.86 | $21.49 | $21.49 | $21.49 | 192 |
| 2024-02-21 | $21.58 | $21.58 | $21.45 | $21.57 | $21.57 | 526 |
| 2024-02-20 | $21.46 | $21.49 | $21.46 | $21.49 | $21.49 | 275 |
| 2024-02-16 | $21.94 | $21.94 | $21.75 | $21.75 | $21.75 | 258 |
| 2024-02-15 | $21.71 | $21.75 | $21.71 | $21.75 | $21.75 | 386 |
| 2024-02-14 | $21.06 | $21.42 | $21.06 | $21.42 | $21.42 | 772 |
| 2024-02-13 | $21.22 | $21.22 | $20.87 | $20.87 | $20.87 | 835 |
| 2024-02-12 | $21.72 | $21.72 | $21.63 | $21.63 | $21.63 | 419 |
| 2024-02-09 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 70 |
| 2024-02-08 | $21.12 | $21.13 | $21.09 | $21.10 | $21.10 | 2,259 |
| 2024-02-07 | $21.02 | $21.08 | $21.02 | $21.08 | $21.08 | 503 |
| 2024-02-06 | $20.75 | $20.88 | $20.75 | $20.88 | $20.88 | 355 |
| 2024-02-05 | $20.95 | $20.95 | $20.64 | $20.64 | $20.64 | 411 |
| 2024-02-02 | $20.93 | $21.01 | $20.92 | $21.01 | $21.01 | 603 |
| 2024-02-01 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 29 |
| 2024-01-31 | $21.14 | $21.14 | $20.84 | $20.84 | $20.84 | 284 |
| 2024-01-30 | $21.12 | $21.13 | $21.07 | $21.10 | $21.10 | 2,620 |
| 2024-01-29 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 4 |
| 2024-01-26 | $21.12 | $21.13 | $21.04 | $21.05 | $21.05 | 974 |
| 2024-01-25 | $20.99 | $21.06 | $20.99 | $21.06 | $21.06 | 180 |
| 2024-01-24 | $21.31 | $21.34 | $21.10 | $21.10 | $21.10 | 820 |
| 2024-01-23 | $21.02 | $21.14 | $21.02 | $21.14 | $21.14 | 993 |
| 2024-01-22 | $20.87 | $21.03 | $20.84 | $20.84 | $20.84 | 669 |
| 2024-01-19 | $20.55 | $20.87 | $20.55 | $20.87 | $20.87 | 192 |
| 2024-01-18 | $20.88 | $20.89 | $20.88 | $20.89 | $20.89 | 295 |
| 2024-01-17 | $20.92 | $20.92 | $20.71 | $20.78 | $20.78 | 2,266 |
| 2024-01-16 | $21.58 | $21.58 | $21.13 | $21.16 | $21.16 | 1,166 |
| 2024-01-12 | $21.97 | $21.98 | $21.67 | $21.71 | $21.71 | 3,648 |
| 2024-01-11 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 213 |
| 2024-01-10 | $21.88 | $21.94 | $21.88 | $21.94 | $21.94 | 538 |
| 2024-01-09 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 71 |
| 2024-01-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 32 |
| 2024-01-05 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 381 |
| 2024-01-04 | $22.19 | $22.19 | $22.02 | $22.02 | $22.02 | 381 |
| 2024-01-03 | $22.48 | $22.48 | $22.15 | $22.20 | $22.20 | 872 |
| 2024-01-02 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 90 |
| 2023-12-29 | $23.14 | $23.14 | $23.06 | $23.06 | $23.06 | 587 |
| 2023-12-28 | $23.28 | $23.28 | $23.24 | $23.24 | $23.24 | 697 |
| 2023-12-27 | $23.24 | $23.24 | $23.19 | $23.19 | $23.19 | 622 |
| 2023-12-26 | $23.02 | $23.14 | $23.00 | $23.14 | $23.14 | 836 |
| 2023-12-22 | $23.02 | $23.06 | $22.80 | $22.90 | $22.90 | 953 |
| 2023-12-21 | $22.76 | $22.89 | $22.66 | $22.89 | $22.89 | 380 |
| 2023-12-20 | $22.94 | $22.94 | $22.37 | $22.37 | $22.37 | 599 |
| 2023-12-19 | $23.08 | $23.14 | $23.08 | $23.14 | $22.91 | 514 |
| 2023-12-18 | $22.74 | $22.74 | $22.74 | $22.74 | $22.51 | 60 |
| 2023-12-15 | $23.09 | $23.09 | $22.98 | $22.98 | $22.75 | 645 |
| 2023-12-14 | $23.14 | $23.19 | $23.14 | $23.14 | $22.91 | 893 |
| 2023-12-13 | $21.52 | $22.25 | $21.45 | $22.25 | $22.03 | 1,207 |
| 2023-12-12 | $21.63 | $21.63 | $21.61 | $21.61 | $21.39 | 252 |
| 2023-12-11 | $21.74 | $21.82 | $21.74 | $21.82 | $21.60 | 589 |
| 2023-12-08 | $21.66 | $21.74 | $21.65 | $21.74 | $21.52 | 1,207 |
| 2023-12-07 | $21.68 | $21.68 | $21.66 | $21.66 | $21.44 | 102 |
| 2023-12-06 | $21.79 | $21.79 | $21.49 | $21.49 | $21.27 | 914 |
| 2023-12-05 | $21.47 | $21.47 | $21.41 | $21.42 | $21.20 | 396 |
| 2023-12-04 | $21.81 | $21.81 | $21.64 | $21.67 | $21.46 | 3,916 |
| 2023-12-01 | $21.37 | $21.80 | $21.33 | $21.80 | $21.58 | 5,107 |
| 2023-11-30 | $21.37 | $21.37 | $21.25 | $21.35 | $21.35 | 5,772 |
| 2023-11-29 | $21.48 | $21.48 | $21.28 | $21.28 | $21.28 | 635 |
| 2023-11-28 | $21.13 | $21.15 | $21.03 | $21.15 | $21.15 | 1,052 |
| 2023-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2023-11-24 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1 |
| 2023-11-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 55 |
| 2023-11-21 | $21.17 | $21.17 | $21.10 | $21.10 | $21.10 | 535 |
| 2023-11-20 | $21.22 | $21.43 | $21.22 | $21.43 | $21.43 | 273 |
| 2023-11-17 | $21.01 | $21.14 | $20.92 | $21.12 | $21.12 | 637 |
| 2023-11-16 | $21.16 | $21.17 | $20.89 | $20.96 | $20.96 | 5,144 |
| 2023-11-15 | $21.65 | $21.65 | $21.22 | $21.24 | $21.24 | 3,335 |
| 2023-11-14 | $20.84 | $21.13 | $20.84 | $21.13 | $21.13 | 301 |
| 2023-11-13 | $20.08 | $20.22 | $20.00 | $20.16 | $20.16 | 4,066 |
| 2023-11-10 | $19.95 | $20.10 | $19.92 | $20.10 | $20.10 | 4,152 |
| 2023-11-09 | $20.47 | $20.52 | $20.13 | $20.13 | $20.13 | 3,430 |
| 2023-11-08 | $20.31 | $20.40 | $20.29 | $20.40 | $20.40 | 764 |
| 2023-11-07 | $20.68 | $20.72 | $20.64 | $20.67 | $20.67 | 1,963 |
| 2023-11-06 | $20.94 | $20.96 | $20.92 | $20.92 | $20.92 | 979 |
| 2023-11-03 | $20.95 | $20.98 | $20.93 | $20.94 | $20.94 | 2,191 |
| 2023-11-02 | $20.47 | $20.48 | $20.47 | $20.48 | $20.48 | 406 |
| 2023-11-01 | $19.58 | $19.71 | $19.53 | $19.71 | $19.71 | 1,058 |
| 2023-10-31 | $19.54 | $19.71 | $19.54 | $19.71 | $19.71 | 716 |
| 2023-10-30 | $19.55 | $19.65 | $19.55 | $19.65 | $19.65 | 684 |
| 2023-10-27 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 125 |
| 2023-10-26 | $19.88 | $19.88 | $19.76 | $19.80 | $19.80 | 3,289 |
| 2023-10-25 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 155 |
| 2023-10-24 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 59 |
| 2023-10-23 | $20.22 | $20.22 | $20.14 | $20.14 | $20.14 | 447 |
| 2023-10-20 | $20.50 | $20.50 | $20.30 | $20.30 | $20.30 | 1,962 |
| 2023-10-19 | $20.99 | $20.99 | $20.81 | $20.81 | $20.81 | 958 |
| 2023-10-18 | $21.34 | $21.34 | $21.24 | $21.24 | $21.24 | 1,066 |
| 2023-10-17 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 4 |
| 2023-10-16 | $21.45 | $21.75 | $21.45 | $21.75 | $21.75 | 343 |
| 2023-10-13 | $21.51 | $21.55 | $21.50 | $21.50 | $21.50 | 2,426 |
| 2023-10-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 114 |
| 2023-10-11 | $22.04 | $22.08 | $22.04 | $22.08 | $22.08 | 155 |
| 2023-10-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 212 |
| 2023-10-09 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 77 |
| 2023-10-06 | $21.53 | $21.53 | $21.49 | $21.49 | $21.49 | 132 |
| 2023-10-05 | $21.08 | $21.12 | $20.99 | $21.12 | $21.12 | 3,013 |
| 2023-10-04 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 34 |
| 2023-10-03 | $21.34 | $21.37 | $21.15 | $21.15 | $21.15 | 1,402 |
| 2023-10-02 | $21.66 | $21.66 | $21.60 | $21.60 | $21.60 | 429 |
| 2023-09-29 | $22.59 | $22.59 | $22.21 | $22.21 | $22.21 | 244 |
| 2023-09-28 | $22.08 | $22.25 | $22.06 | $22.25 | $22.25 | 1,059 |
| 2023-09-27 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 169 |
| 2023-09-26 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 93 |
| 2023-09-25 | $22.64 | $22.65 | $22.60 | $22.65 | $22.65 | 729 |
| 2023-09-22 | $22.78 | $22.78 | $22.68 | $22.68 | $22.68 | 732 |
| 2023-09-21 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 74 |
| 2023-09-20 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 1 |
| 2023-09-19 | $23.55 | $23.55 | $23.40 | $23.40 | $23.40 | 542 |
| 2023-09-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 154 |
| 2023-09-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 94 |
| 2023-09-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2023-09-13 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 8 |
| 2023-09-12 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 39 |
| 2023-09-11 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 114 |
| 2023-09-08 | $23.31 | $23.40 | $23.30 | $23.40 | $23.40 | 908 |
| 2023-09-07 | $23.49 | $23.49 | $23.42 | $23.42 | $23.42 | 303 |
| 2023-09-06 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 183 |
| 2023-09-05 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 80 |
| 2023-09-01 | $24.31 | $24.31 | $24.19 | $24.23 | $24.23 | 438 |
| 2023-08-31 | $24.26 | $24.26 | $24.17 | $24.17 | $24.17 | 350 |
| 2023-08-30 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 143 |
| 2023-08-29 | $24.10 | $24.38 | $24.10 | $24.35 | $24.35 | 1,536 |
| 2023-08-28 | $23.77 | $23.81 | $23.77 | $23.81 | $23.81 | 183 |
| 2023-08-25 | $23.50 | $23.60 | $23.49 | $23.60 | $23.60 | 4,262 |
| 2023-08-24 | $23.52 | $23.52 | $23.34 | $23.34 | $23.34 | 271 |
| 2023-08-23 | $23.62 | $23.68 | $23.55 | $23.68 | $23.68 | 829 |
| 2023-08-22 | $23.52 | $23.54 | $23.52 | $23.54 | $23.54 | 241 |
| 2023-08-21 | $23.56 | $23.57 | $23.50 | $23.57 | $23.57 | 1,716 |
| 2023-08-18 | $23.32 | $23.46 | $23.32 | $23.46 | $23.46 | 695 |
| 2023-08-17 | $23.87 | $23.87 | $23.59 | $23.59 | $23.59 | 469 |
| 2023-08-16 | $23.97 | $24.03 | $23.77 | $23.77 | $23.77 | 1,894 |
| 2023-08-15 | $24.22 | $24.22 | $24.15 | $24.16 | $24.16 | 812 |
| 2023-08-14 | $24.65 | $24.68 | $24.65 | $24.68 | $24.68 | 570 |
| 2023-08-11 | $24.98 | $24.98 | $24.90 | $24.90 | $24.90 | 203 |
| 2023-08-10 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 306 |
| 2023-08-09 | $25.55 | $25.55 | $25.46 | $25.46 | $25.46 | 1,266 |
| 2023-08-08 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 147 |
| 2023-08-07 | $25.83 | $25.89 | $25.83 | $25.89 | $25.89 | 328 |
| 2023-08-04 | $26.53 | $26.53 | $26.16 | $26.16 | $26.16 | 1,071 |
| 2023-08-03 | $26.40 | $26.40 | $26.33 | $26.36 | $26.36 | 1,095 |
| 2023-08-02 | $26.33 | $26.33 | $26.25 | $26.25 | $26.25 | 370 |
| 2023-08-01 | $27.01 | $27.05 | $27.00 | $27.05 | $27.05 | 663 |
| 2023-07-31 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 7,736 |
| 2023-07-28 | $27.02 | $27.10 | $26.98 | $27.08 | $27.08 | 845 |
| 2023-07-27 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 140 |
| 2023-07-26 | $27.28 | $27.40 | $27.28 | $27.40 | $27.40 | 3,545 |
| 2023-07-25 | $27.50 | $27.62 | $27.49 | $27.49 | $27.49 | 2,429 |
| 2023-07-24 | $27.20 | $27.28 | $27.15 | $27.21 | $27.21 | 3,003 |
| 2023-07-21 | $27.13 | $27.13 | $26.99 | $26.99 | $26.99 | 6,880 |
| 2023-07-20 | $26.97 | $26.98 | $26.93 | $26.93 | $26.93 | 717 |
| 2023-07-19 | $27.33 | $27.34 | $27.24 | $27.24 | $27.24 | 765 |
| 2023-07-18 | $27.03 | $27.25 | $27.01 | $27.11 | $27.11 | 1,280 |
| 2023-07-17 | $26.74 | $26.78 | $26.69 | $26.73 | $26.73 | 4,373 |
| 2023-07-14 | $26.48 | $26.52 | $26.31 | $26.47 | $26.47 | 38,197 |
| 2023-07-13 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 207 |
| 2023-07-12 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 339 |
| 2023-07-11 | $26.01 | $26.08 | $26.00 | $26.08 | $26.08 | 484 |
| 2023-07-10 | $25.45 | $25.84 | $25.45 | $25.84 | $25.84 | 486 |
| 2023-07-07 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 83 |
| 2023-07-06 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 179 |
| 2023-07-05 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 2 |
| 2023-07-03 | $25.76 | $25.79 | $25.76 | $25.79 | $25.79 | 266 |
| 2023-06-30 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 50 |
| 2023-06-29 | $24.93 | $25.06 | $24.93 | $25.06 | $25.06 | 306 |
| 2023-06-28 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 83 |
| 2023-06-27 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 260 |
| 2023-06-26 | $24.90 | $24.90 | $24.79 | $24.79 | $24.79 | 433 |
| 2023-06-23 | $24.70 | $24.70 | $24.66 | $24.70 | $24.70 | 1,166 |
| 2023-06-22 | $25.22 | $25.22 | $25.21 | $25.21 | $25.21 | 180 |
| 2023-06-21 | $25.26 | $25.40 | $25.26 | $25.40 | $25.40 | 283 |
| 2023-06-20 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 22 |
| 2023-06-16 | $26.27 | $26.27 | $26.07 | $26.07 | $26.07 | 1,079 |
| 2023-06-15 | $26.09 | $26.22 | $26.09 | $26.22 | $26.22 | 301 |
| 2023-06-14 | $25.89 | $25.97 | $25.81 | $25.81 | $25.81 | 2,328 |
| 2023-06-13 | $25.86 | $25.96 | $25.85 | $25.96 | $25.96 | 2,134 |
| 2023-06-12 | $25.23 | $25.40 | $25.23 | $25.40 | $25.40 | 270 |
| 2023-06-09 | $25.14 | $25.16 | $25.14 | $25.16 | $25.16 | 150 |
| 2023-06-08 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 68 |
| 2023-06-07 | $25.33 | $25.33 | $25.20 | $25.20 | $25.20 | 610 |
| 2023-06-06 | $24.73 | $25.09 | $24.73 | $25.09 | $25.09 | 1,823 |
| 2023-06-05 | $24.74 | $24.77 | $24.73 | $24.73 | $24.73 | 509 |
| 2023-06-02 | $24.61 | $24.88 | $24.40 | $24.88 | $24.88 | 1,441 |
| 2023-06-01 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 14 |
| 2023-05-31 | $23.74 | $23.92 | $23.69 | $23.92 | $23.92 | 644 |
| 2023-05-30 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 115 |
| 2023-05-26 | $23.89 | $24.10 | $23.89 | $24.10 | $24.10 | 244 |
| 2023-05-25 | $24.06 | $24.06 | $23.82 | $23.82 | $23.82 | 456 |
| 2023-05-24 | $23.91 | $23.99 | $23.90 | $23.99 | $23.99 | 1,604 |
| 2023-05-23 | $24.50 | $24.50 | $24.39 | $24.39 | $24.39 | 151 |
| 2023-05-22 | $24.56 | $24.57 | $24.46 | $24.51 | $24.51 | 2,906 |
| 2023-05-19 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 216 |
| 2023-05-18 | $24.33 | $24.38 | $24.31 | $24.38 | $24.38 | 452 |
| 2023-05-17 | $24.35 | $24.42 | $24.35 | $24.42 | $24.42 | 329 |
| 2023-05-16 | $24.21 | $24.25 | $24.16 | $24.16 | $24.16 | 546 |
| 2023-05-15 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 75 |
| 2023-05-12 | $24.32 | $24.32 | $24.13 | $24.13 | $24.13 | 100 |
| 2023-05-11 | $24.12 | $24.18 | $24.12 | $24.18 | $24.18 | 347 |
| 2023-05-10 | $24.52 | $24.52 | $24.45 | $24.50 | $24.50 | 1,551 |
| 2023-05-09 | $24.37 | $24.46 | $24.37 | $24.46 | $24.46 | 421 |
| 2023-05-08 | $24.58 | $24.70 | $24.58 | $24.64 | $24.64 | 923 |
| 2023-05-05 | $24.31 | $24.59 | $24.31 | $24.57 | $24.57 | 3,062 |
| 2023-05-04 | $23.89 | $24.00 | $23.88 | $23.93 | $23.93 | 5,947 |
| 2023-05-03 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 16 |
| 2023-05-02 | $23.95 | $24.05 | $23.95 | $24.05 | $24.05 | 214 |
| 2023-05-01 | $24.41 | $24.41 | $24.24 | $24.26 | $24.26 | 1,526 |
| 2023-04-28 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 119 |
| 2023-04-27 | $24.14 | $24.30 | $24.14 | $24.30 | $24.30 | 103 |
| 2023-04-26 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 286 |
| 2023-04-25 | $24.21 | $24.24 | $24.15 | $24.15 | $24.15 | 1,143 |
| 2023-04-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 265 |
| 2023-04-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 1 |
| 2023-04-20 | $25.04 | $25.06 | $25.00 | $25.00 | $25.00 | 867 |
| 2023-04-19 | $25.34 | $25.39 | $25.32 | $25.32 | $25.32 | 509 |
| 2023-04-18 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 302 |
| 2023-04-17 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 60 |
| 2023-04-14 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 115 |
| 2023-04-13 | $25.26 | $25.28 | $25.26 | $25.27 | $25.27 | 547 |
| 2023-04-12 | $24.97 | $25.01 | $24.79 | $24.79 | $24.79 | 446 |
| 2023-04-11 | $24.98 | $25.05 | $24.96 | $24.96 | $24.96 | 504 |
| 2023-04-10 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 214 |
| 2023-04-06 | $24.30 | $24.38 | $24.30 | $24.38 | $24.38 | 357 |
| 2023-04-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 123 |
| 2023-04-04 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 152 |
| 2023-04-03 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 29 |
| 2023-03-31 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 130 |
| 2023-03-30 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 143 |
| 2023-03-29 | $24.46 | $24.51 | $24.46 | $24.51 | $24.51 | 123 |
| 2023-03-28 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1 |
| 2023-03-27 | $23.88 | $23.92 | $23.87 | $23.92 | $23.92 | 659 |
| 2023-03-24 | $23.64 | $23.72 | $23.64 | $23.72 | $23.72 | 580 |
| 2023-03-23 | $24.37 | $24.37 | $23.92 | $23.92 | $23.92 | 490 |
| 2023-03-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 255 |
| 2023-03-21 | $23.98 | $24.16 | $23.98 | $24.16 | $24.16 | 1,353 |
| 2023-03-20 | $23.49 | $23.59 | $23.38 | $23.47 | $23.47 | 2,555 |
| 2023-03-17 | $23.11 | $23.28 | $23.06 | $23.23 | $23.23 | 1,523 |
| 2023-03-16 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 319 |
| 2023-03-15 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 2 |
| 2023-03-14 | $24.66 | $24.66 | $24.24 | $24.44 | $24.44 | 1,198 |
| 2023-03-13 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 537 |
| 2023-03-10 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 94 |
| 2023-03-09 | $25.32 | $25.32 | $24.93 | $24.93 | $24.93 | 234 |
| 2023-03-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 71 |
| 2023-03-07 | $25.51 | $25.51 | $25.47 | $25.47 | $25.47 | 610 |
| 2023-03-06 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 406 |
| 2023-03-03 | $25.64 | $26.03 | $25.64 | $26.03 | $26.03 | 962 |
| 2023-03-02 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 22 |
| 2023-03-01 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 253 |
| 2023-02-28 | $25.21 | $25.21 | $25.16 | $25.16 | $25.16 | 307 |
| 2023-02-27 | $25.03 | $25.10 | $25.03 | $25.10 | $25.10 | 283 |
| 2023-02-24 | $24.86 | $24.86 | $24.82 | $24.82 | $24.82 | 136 |
| 2023-02-23 | $25.10 | $25.35 | $25.10 | $25.35 | $25.35 | 491 |
| 2023-02-22 | $25.32 | $25.36 | $25.19 | $25.24 | $25.24 | 2,682 |
| 2023-02-21 | $25.56 | $25.59 | $25.37 | $25.37 | $25.37 | 1,179 |
| 2023-02-17 | $25.81 | $25.95 | $25.81 | $25.95 | $25.95 | 200 |
| 2023-02-16 | $26.34 | $26.57 | $26.29 | $26.29 | $26.29 | 1,409 |
| 2023-02-15 | $26.18 | $26.54 | $26.18 | $26.54 | $26.54 | 1,341 |
| 2023-02-14 | $26.17 | $26.36 | $26.04 | $26.36 | $26.36 | 983 |
| 2023-02-13 | $26.29 | $26.47 | $26.20 | $26.24 | $26.24 | 44,516 |
| 2023-02-10 | $26.00 | $26.13 | $26.00 | $26.13 | $26.13 | 1,454 |
| 2023-02-09 | $26.86 | $26.86 | $26.47 | $26.49 | $26.49 | 1,806 |
| 2023-02-08 | $26.66 | $26.66 | $26.43 | $26.44 | $26.44 | 1,909 |
| 2023-02-07 | $26.23 | $26.58 | $26.15 | $26.58 | $26.58 | 1,902 |
| 2023-02-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 129 |
| 2023-02-03 | $26.89 | $27.08 | $26.68 | $26.68 | $26.68 | 13,488 |
| 2023-02-02 | $27.07 | $27.20 | $27.07 | $27.20 | $27.20 | 2,346 |
| 2023-02-01 | $26.75 | $27.10 | $26.75 | $27.10 | $27.10 | 953 |
| 2023-01-31 | $26.15 | $26.63 | $26.15 | $26.63 | $26.63 | 872 |
| 2023-01-30 | $26.11 | $26.33 | $26.09 | $26.09 | $26.09 | 34,869 |
| 2023-01-27 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1 |
| 2023-01-26 | $26.24 | $26.24 | $26.02 | $26.23 | $26.23 | 859 |
| 2023-01-25 | $25.82 | $26.00 | $25.82 | $26.00 | $26.00 | 243 |
| 2023-01-24 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 347 |
| 2023-01-23 | $26.09 | $26.12 | $25.92 | $26.04 | $26.04 | 4,265 |
| 2023-01-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 64 |
| 2023-01-19 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 148 |
| 2023-01-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 164 |
| 2023-01-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 418 |
| 2023-01-13 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 272 |
| 2023-01-12 | $25.61 | $25.68 | $25.61 | $25.68 | $25.68 | 502 |
| 2023-01-11 | $25.06 | $25.27 | $25.06 | $25.27 | $25.27 | 804 |
| 2023-01-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 181 |
| 2023-01-09 | $24.54 | $24.57 | $24.39 | $24.39 | $24.39 | 968 |
| 2023-01-06 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 42 |
| 2023-01-05 | $23.30 | $23.30 | $23.18 | $23.18 | $23.18 | 311 |
| 2023-01-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 148 |
| 2023-01-03 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 99 |
| 2022-12-30 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 17 |
| 2022-12-29 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 130 |
| 2022-12-28 | $23.07 | $23.07 | $22.73 | $22.73 | $22.73 | 1,046 |
| 2022-12-27 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 236 |
| 2022-12-23 | $23.14 | $23.29 | $23.14 | $23.29 | $23.29 | 482 |
| 2022-12-22 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 51 |
| 2022-12-21 | $23.92 | $23.92 | $23.90 | $23.90 | $23.90 | 209 |
| 2022-12-20 | $23.91 | $23.91 | $23.76 | $23.76 | $23.70 | 124 |
| 2022-12-19 | $24.15 | $24.15 | $23.77 | $23.77 | $23.71 | 600 |
| 2022-12-16 | $23.94 | $24.03 | $23.87 | $24.03 | $23.97 | 1,825 |
| 2022-12-15 | $24.29 | $24.29 | $24.29 | $24.29 | $24.23 | 229 |
| 2022-12-14 | $25.11 | $25.11 | $25.11 | $25.11 | $25.05 | 94 |
| 2022-12-13 | $25.56 | $25.56 | $25.12 | $25.12 | $25.05 | 201 |
| 2022-12-12 | $24.68 | $24.80 | $24.63 | $24.80 | $24.73 | 772 |
| 2022-12-09 | $24.80 | $24.80 | $24.68 | $24.68 | $24.68 | 772 |
| 2022-12-08 | $24.92 | $24.92 | $24.80 | $24.86 | $24.86 | 450 |
| 2022-12-07 | $24.89 | $24.89 | $24.83 | $24.83 | $24.83 | 152 |
| 2022-12-06 | $25.08 | $25.08 | $24.87 | $24.87 | $24.87 | 1,364 |
| 2022-12-05 | $25.65 | $25.65 | $25.13 | $25.13 | $25.13 | 103 |
| 2022-12-02 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 149 |
| 2022-12-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 22 |
| 2022-11-30 | $25.13 | $25.72 | $25.13 | $25.72 | $25.72 | 301 |
| 2022-11-29 | $24.73 | $24.73 | $24.68 | $24.68 | $24.68 | 267 |
| 2022-11-28 | $24.55 | $24.55 | $24.49 | $24.49 | $24.49 | 402 |
| 2022-11-25 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 2 |
| 2022-11-23 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 117 |
| 2022-11-22 | $24.71 | $24.79 | $24.62 | $24.79 | $24.79 | 1,334 |
| 2022-11-21 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 261 |
| 2022-11-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 20 |
| 2022-11-17 | $24.88 | $24.88 | $24.84 | $24.84 | $24.84 | 240 |
| 2022-11-16 | $25.11 | $25.11 | $25.06 | $25.06 | $25.06 | 595 |
| 2022-11-15 | $25.72 | $25.78 | $25.56 | $25.56 | $25.56 | 469 |
| 2022-11-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 84 |
| 2022-11-11 | $25.15 | $25.66 | $25.15 | $25.66 | $25.66 | 2,121 |
| 2022-11-10 | $24.48 | $25.13 | $24.48 | $25.12 | $25.12 | 1,249 |
| 2022-11-09 | $23.61 | $23.61 | $23.59 | $23.59 | $23.59 | 228 |
| 2022-11-08 | $23.83 | $24.09 | $23.79 | $24.09 | $24.09 | 543 |
| 2022-11-07 | $23.63 | $23.76 | $23.63 | $23.72 | $23.72 | 501 |
| 2022-11-04 | $23.50 | $23.68 | $23.50 | $23.68 | $23.68 | 705 |
| 2022-11-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 116 |
| 2022-11-02 | $23.03 | $23.03 | $22.50 | $22.50 | $22.50 | 493 |
| 2022-11-01 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 12 |
| 2022-10-31 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 17 |
| 2022-10-28 | $22.89 | $22.90 | $22.86 | $22.86 | $22.86 | 675 |
| 2022-10-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 2 |
| 2022-10-26 | $22.62 | $23.11 | $22.62 | $23.04 | $23.04 | 544 |
| 2022-10-25 | $22.65 | $22.65 | $22.59 | $22.59 | $22.59 | 315 |
| 2022-10-24 | $22.05 | $22.05 | $21.95 | $21.95 | $21.95 | 444 |
| 2022-10-21 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 3 |
| 2022-10-20 | $21.90 | $21.90 | $21.46 | $21.46 | $21.46 | 651 |
| 2022-10-19 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 2 |
| 2022-10-18 | $22.06 | $22.06 | $21.71 | $21.80 | $21.80 | 803 |
| 2022-10-17 | $21.66 | $21.66 | $21.49 | $21.53 | $21.53 | 545 |
| 2022-10-14 | $21.03 | $21.03 | $20.85 | $20.85 | $20.85 | 1,715 |
| 2022-10-13 | $20.67 | $21.58 | $20.67 | $21.57 | $21.57 | 909 |
| 2022-10-12 | $21.19 | $21.19 | $21.18 | $21.19 | $21.19 | 1,095 |
| 2022-10-11 | $21.28 | $21.62 | $21.28 | $21.39 | $21.39 | 1,662 |
| 2022-10-10 | $21.47 | $21.68 | $21.47 | $21.58 | $21.58 | 1,036 |
| 2022-10-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 109 |
| 2022-10-06 | $22.71 | $22.71 | $22.46 | $22.46 | $22.46 | 109 |
| 2022-10-05 | $22.63 | $22.81 | $22.63 | $22.81 | $22.81 | 434 |
| 2022-10-04 | $22.87 | $23.21 | $22.75 | $23.21 | $23.21 | 2,098 |
| 2022-10-03 | $21.98 | $22.15 | $21.54 | $22.15 | $22.15 | 281 |
| 2022-09-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 16 |
| 2022-09-29 | $21.86 | $21.86 | $21.53 | $21.71 | $21.71 | 828 |
| 2022-09-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 21 |
| 2022-09-27 | $22.17 | $22.19 | $22.04 | $22.04 | $22.04 | 7,781 |
| 2022-09-26 | $22.24 | $22.24 | $21.96 | $21.96 | $21.96 | 712 |
| 2022-09-23 | $22.68 | $22.68 | $22.17 | $22.30 | $22.30 | 798 |
| 2022-09-22 | $23.54 | $23.54 | $23.26 | $23.26 | $23.26 | 109 |
| 2022-09-21 | $24.10 | $24.10 | $23.67 | $23.67 | $23.67 | 245 |
| 2022-09-20 | $23.90 | $23.93 | $23.90 | $23.93 | $23.93 | 242 |
| 2022-09-19 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 44 |
| 2022-09-16 | $24.34 | $24.34 | $23.97 | $24.25 | $24.25 | 3,241 |
| 2022-09-15 | $24.64 | $24.64 | $24.56 | $24.59 | $24.59 | 647 |
| 2022-09-14 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 74 |
| 2022-09-13 | $25.11 | $25.11 | $24.78 | $24.78 | $24.78 | 159 |
| 2022-09-12 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 55 |
| 2022-09-09 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 14 |
| 2022-09-08 | $24.64 | $24.73 | $24.57 | $24.73 | $24.73 | 2,068 |
| 2022-09-07 | $23.74 | $24.53 | $23.74 | $24.53 | $24.53 | 371 |
| 2022-09-06 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 52 |
| 2022-09-02 | $24.18 | $24.18 | $23.77 | $23.77 | $23.77 | 2,214 |
| 2022-09-01 | $24.00 | $24.05 | $23.97 | $24.05 | $24.05 | 754 |
| 2022-08-31 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 54 |
| 2022-08-30 | $24.51 | $24.61 | $24.51 | $24.61 | $24.61 | 324 |
| 2022-08-29 | $25.01 | $25.01 | $24.97 | $24.97 | $24.97 | 513 |
| 2022-08-26 | $25.20 | $25.20 | $25.11 | $25.11 | $25.11 | 323 |
| 2022-08-25 | $25.70 | $25.76 | $25.65 | $25.76 | $25.76 | 523 |
| 2022-08-24 | $25.21 | $25.28 | $25.17 | $25.23 | $25.23 | 1,436 |
| 2022-08-23 | $24.77 | $24.77 | $24.69 | $24.69 | $24.69 | 393 |
| 2022-08-22 | $24.77 | $24.77 | $24.54 | $24.54 | $24.54 | 3,068 |
| 2022-08-19 | $25.01 | $25.04 | $25.01 | $25.04 | $25.04 | 1,757 |
| 2022-08-18 | $25.92 | $25.94 | $25.86 | $25.86 | $25.86 | 822 |
| 2022-08-17 | $25.83 | $25.83 | $25.66 | $25.78 | $25.78 | 997 |
| 2022-08-16 | $26.23 | $26.39 | $26.11 | $26.23 | $26.23 | 2,339 |
| 2022-08-15 | $26.48 | $26.62 | $26.46 | $26.46 | $26.46 | 1,334 |
| 2022-08-12 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 39 |
| 2022-08-11 | $26.46 | $26.46 | $26.05 | $26.05 | $26.05 | 300 |
| 2022-08-10 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 42 |
| 2022-08-09 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 3 |
| 2022-08-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 30 |
| 2022-08-05 | $24.81 | $25.13 | $24.81 | $25.13 | $25.13 | 521 |
| 2022-08-04 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 102 |
| 2022-08-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 70 |
| 2022-08-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 41 |
| 2022-08-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 275 |
| 2022-07-29 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 52 |
| 2022-07-28 | $23.98 | $24.32 | $23.85 | $24.32 | $24.32 | 3,703 |
| 2022-07-27 | $23.07 | $23.35 | $23.07 | $23.31 | $23.31 | 640 |
| 2022-07-26 | $22.71 | $22.71 | $22.52 | $22.52 | $22.52 | 1,311 |
| 2022-07-25 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 72 |
| 2022-07-22 | $23.10 | $23.10 | $22.65 | $22.65 | $22.65 | 337 |
| 2022-07-21 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 52 |
| 2022-07-20 | $22.82 | $22.82 | $22.74 | $22.75 | $22.75 | 698 |
| 2022-07-19 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 95 |
| 2022-07-18 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 14 |
| 2022-07-15 | $21.30 | $21.77 | $21.30 | $21.77 | $21.77 | 358 |
| 2022-07-14 | $21.29 | $21.74 | $21.29 | $21.68 | $21.68 | 2,200 |
| 2022-07-13 | $21.59 | $22.02 | $21.59 | $21.91 | $21.91 | 4,445 |
| 2022-07-12 | $21.62 | $21.73 | $21.62 | $21.73 | $21.73 | 2,175 |
| 2022-07-11 | $22.53 | $22.53 | $22.02 | $22.08 | $22.08 | 3,948 |
| 2022-07-08 | $22.96 | $23.00 | $22.94 | $23.00 | $23.00 | 6,052 |
| 2022-07-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 1 |
| 2022-07-06 | $21.91 | $21.91 | $21.79 | $21.79 | $21.79 | 355 |
| 2022-07-05 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1,038 |
| 2022-07-01 | $22.06 | $22.11 | $21.83 | $22.11 | $22.11 | 1,038 |
| 2022-06-30 | $22.00 | $22.20 | $21.66 | $22.20 | $22.20 | 910 |
| 2022-06-29 | $22.78 | $22.79 | $22.32 | $22.32 | $22.32 | 1,514 |
| 2022-06-28 | $23.09 | $23.09 | $22.95 | $22.95 | $22.95 | 481 |
| 2022-06-27 | $23.53 | $23.53 | $23.47 | $23.47 | $23.47 | 177 |
| 2022-06-24 | $23.26 | $23.26 | $23.23 | $23.23 | $23.23 | 320 |
| 2022-06-23 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 107 |
| 2022-06-22 | $22.78 | $22.78 | $22.57 | $22.57 | $22.57 | 273 |
| 2022-06-21 | $23.04 | $23.10 | $22.89 | $22.92 | $22.92 | 1,319 |
| 2022-06-17 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 173 |
| 2022-06-16 | $21.86 | $21.86 | $21.85 | $21.86 | $21.86 | 506 |
| 2022-06-15 | $22.49 | $22.85 | $22.49 | $22.85 | $22.85 | 195 |
| 2022-06-14 | $22.29 | $22.41 | $22.14 | $22.41 | $22.41 | 630 |
| 2022-06-13 | $22.98 | $23.03 | $22.29 | $22.38 | $22.38 | 6,777 |
| 2022-06-10 | $24.11 | $24.11 | $23.61 | $23.79 | $23.79 | 2,309 |
| 2022-06-09 | $24.73 | $24.73 | $24.34 | $24.34 | $24.34 | 411 |
| 2022-06-08 | $25.26 | $25.31 | $24.95 | $24.95 | $24.95 | 1,428 |
| 2022-06-07 | $24.89 | $25.37 | $24.89 | $25.37 | $25.37 | 285 |
| 2022-06-06 | $25.12 | $25.25 | $25.12 | $25.18 | $25.18 | 569 |
| 2022-06-03 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 101 |
| 2022-06-02 | $25.20 | $25.30 | $25.19 | $25.29 | $25.29 | 898 |
| 2022-06-01 | $24.53 | $24.53 | $24.34 | $24.34 | $24.34 | 696 |
| 2022-05-31 | $25.05 | $25.05 | $24.86 | $24.86 | $24.86 | 281 |
| 2022-05-27 | $24.90 | $24.96 | $24.90 | $24.96 | $24.96 | 271 |
| 2022-05-26 | $24.24 | $24.32 | $24.24 | $24.32 | $24.32 | 489 |
| 2022-05-25 | $23.40 | $23.64 | $23.40 | $23.64 | $23.64 | 400 |
| 2022-05-24 | $23.56 | $23.56 | $23.22 | $23.48 | $23.48 | 1,314 |
| 2022-05-23 | $23.85 | $23.92 | $23.84 | $23.92 | $23.92 | 758 |
| 2022-05-20 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 178 |
| 2022-05-19 | $23.06 | $23.65 | $23.06 | $23.51 | $23.51 | 1,056 |
| 2022-05-18 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 16 |
| 2022-05-17 | $22.93 | $23.21 | $22.92 | $23.21 | $23.21 | 2,401 |
| 2022-05-16 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 304 |
| 2022-05-13 | $21.42 | $22.25 | $21.21 | $22.24 | $22.24 | 1,775 |
| 2022-05-12 | $20.84 | $21.08 | $20.77 | $21.08 | $21.08 | 720 |
| 2022-05-11 | $21.69 | $21.69 | $21.19 | $21.19 | $21.19 | 904 |
| 2022-05-10 | $21.84 | $21.85 | $21.66 | $21.66 | $21.66 | 632 |
| 2022-05-09 | $22.48 | $22.48 | $21.72 | $21.72 | $21.72 | 867 |
| 2022-05-06 | $22.99 | $23.11 | $22.99 | $23.11 | $23.11 | 353 |
| 2022-05-05 | $23.79 | $23.79 | $23.69 | $23.69 | $23.69 | 696 |
| 2022-05-04 | $24.03 | $24.71 | $24.03 | $24.71 | $24.71 | 445 |
| 2022-05-03 | $23.65 | $23.90 | $23.65 | $23.86 | $23.86 | 596 |
| 2022-05-02 | $23.27 | $23.51 | $23.03 | $23.51 | $23.51 | 565 |
| 2022-04-29 | $23.99 | $24.02 | $23.42 | $23.42 | $23.42 | 5,117 |
| 2022-04-28 | $23.46 | $23.94 | $23.44 | $23.84 | $23.84 | 1,907 |
| 2022-04-27 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 5 |
| 2022-04-26 | $23.27 | $23.50 | $23.26 | $23.26 | $23.26 | 2,679 |
| 2022-04-25 | $23.97 | $24.18 | $23.87 | $24.18 | $24.18 | 905 |
| 2022-04-22 | $24.52 | $24.52 | $24.27 | $24.27 | $24.27 | 410 |
| 2022-04-21 | $25.22 | $25.22 | $24.83 | $24.83 | $24.83 | 193 |
| 2022-04-20 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 30 |
| 2022-04-19 | $25.73 | $26.21 | $25.73 | $26.21 | $26.21 | 325 |
| 2022-04-18 | $26.10 | $26.10 | $25.82 | $25.82 | $25.82 | 397 |
| 2022-04-14 | $26.51 | $26.51 | $26.15 | $26.15 | $26.15 | 311 |
| 2022-04-13 | $25.99 | $26.51 | $25.99 | $26.51 | $26.51 | 335 |
| 2022-04-12 | $26.21 | $26.21 | $25.96 | $25.96 | $25.96 | 176 |
| 2022-04-11 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 214 |
| 2022-04-08 | $26.89 | $26.89 | $26.53 | $26.53 | $26.53 | 772 |
| 2022-04-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 194 |
| 2022-04-06 | $27.04 | $27.04 | $26.90 | $26.90 | $26.90 | 465 |
| 2022-04-05 | $27.86 | $27.86 | $27.56 | $27.56 | $27.56 | 433 |
| 2022-04-04 | $27.85 | $28.21 | $27.85 | $28.21 | $28.21 | 623 |
| 2022-04-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 60 |
| 2022-03-31 | $27.57 | $27.57 | $27.30 | $27.30 | $27.30 | 214 |
| 2022-03-30 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 97 |
| 2022-03-29 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 3 |
| 2022-03-28 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 26 |
| 2022-03-25 | $27.13 | $27.13 | $26.78 | $26.92 | $26.92 | 272 |
| 2022-03-24 | $26.90 | $27.30 | $26.90 | $27.24 | $27.24 | 1,021 |
| 2022-03-23 | $27.14 | $27.20 | $26.79 | $26.79 | $26.79 | 1,228 |
| 2022-03-22 | $26.87 | $26.94 | $26.87 | $26.94 | $26.94 | 295 |
| 2022-03-21 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 364 |
| 2022-03-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 45 |
| 2022-03-17 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 112 |
| 2022-03-16 | $25.05 | $25.70 | $25.05 | $25.70 | $25.70 | 145 |
| 2022-03-15 | $24.19 | $24.34 | $24.19 | $24.34 | $24.34 | 535 |
| 2022-03-14 | $24.88 | $24.88 | $24.05 | $24.05 | $24.05 | 1,414 |
| 2022-03-11 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 77 |
| 2022-03-10 | $25.41 | $25.73 | $25.41 | $25.73 | $25.73 | 225 |
| 2022-03-09 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 87 |
| 2022-03-08 | $24.85 | $25.32 | $24.85 | $25.32 | $25.32 | 158 |
| 2022-03-07 | $24.82 | $24.82 | $24.52 | $24.52 | $24.52 | 968 |
| 2022-03-04 | $24.71 | $24.78 | $24.50 | $24.78 | $24.78 | 1,180 |
| 2022-03-03 | $25.67 | $25.72 | $25.18 | $25.35 | $25.35 | 1,207 |
| 2022-03-02 | $25.62 | $25.81 | $25.57 | $25.81 | $25.81 | 1,318 |
| 2022-03-01 | $25.88 | $25.94 | $25.34 | $25.59 | $25.59 | 1,258 |
| 2022-02-28 | $25.50 | $26.23 | $25.50 | $26.23 | $26.23 | 1,612 |
| 2022-02-25 | $24.89 | $25.55 | $24.87 | $25.55 | $25.55 | 1,360 |
| 2022-02-24 | $23.17 | $24.76 | $23.17 | $24.76 | $24.76 | 3,028 |
| 2022-02-23 | $24.28 | $24.33 | $24.13 | $24.13 | $24.13 | 200 |
| 2022-02-22 | $24.62 | $24.62 | $24.22 | $24.26 | $24.26 | 5,531 |
| 2022-02-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 81 |
| 2022-02-17 | $25.56 | $25.56 | $25.20 | $25.20 | $25.20 | 233 |
| 2022-02-16 | $25.64 | $25.79 | $25.57 | $25.79 | $25.79 | 435 |
| 2022-02-15 | $25.09 | $25.60 | $25.09 | $25.60 | $25.60 | 599 |
| 2022-02-14 | $24.81 | $24.81 | $24.57 | $24.57 | $24.57 | 1,855 |
| 2022-02-11 | $25.33 | $25.39 | $24.72 | $24.85 | $24.85 | 2,518 |
| 2022-02-10 | $25.74 | $25.88 | $25.41 | $25.41 | $25.41 | 3,106 |
| 2022-02-09 | $25.48 | $25.81 | $25.46 | $25.81 | $25.81 | 3,300 |
| 2022-02-08 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 95 |
| 2022-02-07 | $24.87 | $24.87 | $24.81 | $24.81 | $24.81 | 202 |
| 2022-02-04 | $24.79 | $24.83 | $24.79 | $24.83 | $24.83 | 289 |
| 2022-02-03 | $24.96 | $24.96 | $24.61 | $24.61 | $24.61 | 159 |
| 2022-02-02 | $25.54 | $25.54 | $25.34 | $25.34 | $25.34 | 528 |
| 2022-02-01 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 49 |
| 2022-01-31 | $25.05 | $25.25 | $25.05 | $25.25 | $25.25 | 241 |
| 2022-01-28 | $23.73 | $24.14 | $23.73 | $24.14 | $24.14 | 1,428 |
| 2022-01-27 | $24.50 | $24.50 | $24.18 | $24.18 | $24.18 | 5,042 |
| 2022-01-26 | $25.29 | $25.35 | $24.84 | $24.84 | $24.84 | 391 |
| 2022-01-25 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 215 |
| 2022-01-24 | $24.82 | $25.45 | $24.31 | $25.45 | $25.45 | 5,619 |
| 2022-01-21 | $26.12 | $26.12 | $25.73 | $25.74 | $25.74 | 2,852 |
| 2022-01-20 | $27.00 | $27.00 | $26.54 | $26.54 | $26.54 | 534 |
| 2022-01-19 | $26.64 | $26.65 | $26.64 | $26.65 | $26.65 | 193 |
| 2022-01-18 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 294 |
| 2022-01-14 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 92 |
| 2022-01-13 | $27.94 | $28.02 | $27.72 | $27.72 | $27.72 | 849 |
| 2022-01-12 | $28.10 | $28.21 | $28.10 | $28.21 | $28.21 | 2,735 |
| 2022-01-11 | $27.51 | $27.76 | $27.51 | $27.76 | $27.76 | 681 |
| 2022-01-10 | $27.25 | $27.31 | $26.81 | $27.31 | $27.31 | 537 |
| 2022-01-07 | $27.67 | $27.71 | $27.67 | $27.71 | $27.71 | 1,655 |
| 2022-01-06 | $27.93 | $27.96 | $27.76 | $27.82 | $27.82 | 815 |
| 2022-01-05 | $28.74 | $28.74 | $28.13 | $28.13 | $28.13 | 1,335 |
| 2022-01-04 | $29.12 | $29.30 | $29.07 | $29.07 | $29.07 | 774 |
| 2022-01-03 | $28.90 | $29.10 | $28.90 | $29.10 | $29.10 | 1,736 |
| 2021-12-31 | $28.81 | $28.83 | $28.68 | $28.70 | $28.70 | 1,555 |
| 2021-12-30 | $28.70 | $28.94 | $28.70 | $28.71 | $28.71 | 3,820 |
| 2021-12-29 | $28.46 | $28.46 | $28.32 | $28.40 | $28.40 | 1,557 |
| 2021-12-28 | $28.62 | $28.64 | $28.44 | $28.54 | $28.54 | 4,148 |
| 2021-12-27 | $28.56 | $28.67 | $28.56 | $28.65 | $28.65 | 415 |
| 2021-12-23 | $28.48 | $28.65 | $28.48 | $28.54 | $28.54 | 5,059 |
| 2021-12-22 | $28.16 | $28.22 | $28.10 | $28.22 | $28.22 | 771 |
| 2021-12-21 | $27.67 | $28.01 | $27.62 | $28.01 | $28.01 | 1,710 |
| 2021-12-20 | $27.54 | $27.70 | $27.27 | $27.27 | $27.27 | 948 |
| 2021-12-17 | $27.86 | $28.28 | $27.86 | $28.25 | $28.25 | 608 |
| 2021-12-16 | $28.40 | $28.42 | $28.19 | $28.36 | $28.36 | 1,477 |
| 2021-12-15 | $28.16 | $28.60 | $27.89 | $28.55 | $28.55 | 1,253 |
| 2021-12-14 | $28.50 | $28.50 | $28.01 | $28.26 | $28.26 | 1,530 |
| 2021-12-13 | $29.08 | $29.18 | $28.65 | $28.89 | $28.89 | 3,292 |
| 2021-12-10 | $29.26 | $29.39 | $29.20 | $29.26 | $29.26 | 2,026 |
| 2021-12-09 | $29.80 | $29.80 | $29.26 | $29.28 | $29.28 | 2,253 |
| 2021-12-08 | $29.67 | $30.01 | $29.67 | $29.91 | $29.91 | 536 |
| 2021-12-07 | $29.50 | $29.70 | $29.50 | $29.52 | $29.52 | 1,768 |
| 2021-12-06 | $28.40 | $28.90 | $28.39 | $28.90 | $28.90 | 2,286 |
| 2021-12-03 | $29.00 | $29.00 | $28.72 | $28.72 | $28.72 | 204 |
| 2021-12-02 | $29.50 | $29.60 | $29.50 | $29.53 | $29.53 | 565 |
| 2021-12-01 | $30.48 | $30.48 | $29.54 | $29.54 | $29.54 | 2,098 |
| 2021-11-30 | $30.00 | $30.20 | $29.95 | $30.20 | $30.20 | 616 |
| 2021-11-29 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 9 |
| 2021-11-26 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 119 |
| 2021-11-24 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 38 |
| 2021-11-23 | $31.28 | $31.28 | $30.74 | $30.92 | $30.92 | 2,129 |
| 2021-11-22 | $31.85 | $31.85 | $31.30 | $31.30 | $31.30 | 1,293 |
| 2021-11-19 | $31.35 | $31.50 | $31.35 | $31.50 | $31.50 | 246 |
| 2021-11-18 | $31.38 | $31.38 | $31.32 | $31.33 | $31.33 | 680 |
| 2021-11-17 | $31.65 | $31.72 | $31.65 | $31.72 | $31.72 | 1,001 |
| 2021-11-16 | $31.52 | $31.68 | $31.52 | $31.68 | $31.68 | 326 |
| 2021-11-15 | $32.04 | $32.04 | $31.68 | $31.74 | $31.74 | 1,519 |
| 2021-11-12 | $31.93 | $31.97 | $31.93 | $31.97 | $31.97 | 155 |
| 2021-11-11 | $31.62 | $31.82 | $31.62 | $31.74 | $31.74 | 5,248 |
| 2021-11-10 | $31.20 | $31.20 | $30.76 | $30.84 | $30.84 | 908 |
| 2021-11-09 | $31.51 | $31.51 | $31.30 | $31.41 | $31.41 | 1,888 |
| 2021-11-08 | $31.50 | $31.89 | $31.50 | $31.84 | $31.84 | 1,713 |
| 2021-11-05 | $31.30 | $31.30 | $31.21 | $31.21 | $31.21 | 975 |
| 2021-11-04 | $31.27 | $31.31 | $31.27 | $31.31 | $31.31 | 279 |
| 2021-11-03 | $30.71 | $31.14 | $30.70 | $31.14 | $31.14 | 1,371 |
| 2021-11-02 | $30.96 | $31.05 | $30.91 | $31.05 | $31.05 | 668 |
| 2021-11-01 | $31.13 | $31.45 | $31.13 | $31.45 | $31.45 | 2,677 |
| 2021-10-29 | $30.47 | $30.89 | $30.47 | $30.89 | $30.89 | 2,954 |
| 2021-10-28 | $30.65 | $30.79 | $30.52 | $30.71 | $30.71 | 2,852 |
| 2021-10-27 | $30.12 | $30.29 | $29.94 | $29.94 | $29.94 | 1,850 |
| 2021-10-26 | $30.23 | $30.43 | $29.93 | $29.97 | $29.97 | 2,826 |
| 2021-10-25 | $30.00 | $30.09 | $30.00 | $30.09 | $30.09 | 1,833 |
| 2021-10-22 | $29.49 | $29.52 | $29.49 | $29.52 | $29.52 | 1,927 |
| 2021-10-21 | $29.75 | $29.79 | $29.75 | $29.79 | $29.79 | 358 |
| 2021-10-20 | $29.74 | $29.76 | $29.74 | $29.76 | $29.76 | 612 |
| 2021-10-19 | $29.50 | $29.76 | $29.50 | $29.76 | $29.76 | 1,080 |
| 2021-10-18 | $29.24 | $29.39 | $29.23 | $29.23 | $29.23 | 1,073 |
| 2021-10-15 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 103 |
| 2021-10-14 | $28.77 | $28.85 | $28.77 | $28.80 | $28.80 | 1,236 |
| 2021-10-13 | $28.24 | $28.58 | $28.24 | $28.58 | $28.58 | 1,962 |
| 2021-10-12 | $27.77 | $28.09 | $27.77 | $27.94 | $27.94 | 252 |
| 2021-10-11 | $27.20 | $27.78 | $27.20 | $27.45 | $27.45 | 963 |
| 2021-10-08 | $27.33 | $27.42 | $27.33 | $27.40 | $27.40 | 681 |
| 2021-10-07 | $27.63 | $27.63 | $27.45 | $27.45 | $27.45 | 622 |
| 2021-10-06 | $26.90 | $26.97 | $26.89 | $26.90 | $26.90 | 1,003 |
| 2021-10-05 | $27.18 | $27.41 | $27.18 | $27.18 | $27.18 | 1,229 |
| 2021-10-04 | $27.25 | $27.25 | $26.97 | $26.97 | $26.97 | 376 |
| 2021-10-01 | $27.56 | $27.63 | $27.42 | $27.63 | $27.63 | 250 |
| 2021-09-30 | $27.43 | $27.52 | $27.43 | $27.52 | $27.52 | 1,199 |
| 2021-09-29 | $27.72 | $27.77 | $27.31 | $27.31 | $27.31 | 729 |
| 2021-09-28 | $27.80 | $27.80 | $27.60 | $27.68 | $27.68 | 333 |
| 2021-09-27 | $28.38 | $28.43 | $28.32 | $28.32 | $28.32 | 515 |
| 2021-09-24 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 43 |
| 2021-09-23 | $28.49 | $28.67 | $28.49 | $28.59 | $28.59 | 1,459 |
| 2021-09-22 | $28.27 | $28.38 | $28.17 | $28.17 | $28.17 | 610 |
| 2021-09-21 | $27.94 | $27.94 | $27.83 | $27.83 | $27.83 | 289 |
| 2021-09-20 | $27.38 | $27.52 | $27.30 | $27.52 | $27.52 | 1,849 |
| 2021-09-17 | $28.46 | $28.58 | $28.46 | $28.58 | $28.58 | 1,668 |
| 2021-09-16 | $28.72 | $28.74 | $28.52 | $28.65 | $28.65 | 846 |
| 2021-09-15 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 127 |
| 2021-09-14 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 66 |
| 2021-09-13 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 270 |
| 2021-09-10 | $28.97 | $28.97 | $28.73 | $28.73 | $28.73 | 126 |
| 2021-09-09 | $28.71 | $28.85 | $28.71 | $28.85 | $28.85 | 438 |
| 2021-09-08 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 99 |
| 2021-09-07 | $29.47 | $29.50 | $29.38 | $29.38 | $29.38 | 713 |
| 2021-09-03 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 133 |
| 2021-09-02 | $29.27 | $29.41 | $29.27 | $29.41 | $29.41 | 707 |
| 2021-09-01 | $28.96 | $29.26 | $28.94 | $29.15 | $29.15 | 9,506 |
| 2021-08-31 | $29.00 | $29.00 | $28.93 | $29.00 | $29.00 | 384 |
| 2021-08-30 | $28.98 | $29.03 | $28.94 | $28.94 | $28.94 | 282 |
| 2021-08-27 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 193 |
| 2021-08-26 | $28.63 | $28.63 | $28.34 | $28.34 | $28.34 | 668 |
| 2021-08-25 | $28.66 | $28.68 | $28.66 | $28.68 | $28.68 | 1,008 |
| 2021-08-24 | $28.37 | $28.60 | $28.37 | $28.52 | $28.52 | 7,265 |
| 2021-08-23 | $28.27 | $28.34 | $28.27 | $28.34 | $28.34 | 838 |
| 2021-08-20 | $27.68 | $27.68 | $27.63 | $27.66 | $27.66 | 1,115 |
| 2021-08-19 | $27.57 | $27.65 | $27.57 | $27.65 | $27.65 | 241 |
| 2021-08-18 | $28.22 | $28.22 | $28.05 | $28.05 | $28.05 | 202 |
| 2021-08-17 | $27.92 | $28.01 | $27.92 | $28.01 | $28.01 | 373 |
| 2021-08-16 | $28.92 | $28.92 | $28.81 | $28.81 | $28.81 | 369 |
| 2021-08-13 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 93 |
| 2021-08-12 | $29.34 | $29.56 | $29.34 | $29.48 | $29.48 | 1,002 |
| 2021-08-11 | $29.31 | $29.45 | $29.19 | $29.45 | $29.45 | 948 |
| 2021-08-10 | $29.47 | $29.64 | $29.47 | $29.54 | $29.54 | 1,286 |
| 2021-08-09 | $28.97 | $29.27 | $28.97 | $29.25 | $29.25 | 919 |
| 2021-08-06 | $28.90 | $28.90 | $28.80 | $28.80 | $28.80 | 620 |
| 2021-08-05 | $28.95 | $28.95 | $28.94 | $28.94 | $28.94 | 394 |
| 2021-08-04 | $29.10 | $29.10 | $28.98 | $28.98 | $28.98 | 2,248 |
| 2021-08-03 | $28.91 | $28.99 | $28.83 | $28.99 | $28.99 | 621 |
| 2021-08-02 | $29.07 | $29.07 | $28.75 | $28.75 | $28.75 | 859 |
| 2021-07-30 | $28.76 | $28.76 | $28.58 | $28.58 | $28.58 | 1,500 |
| 2021-07-29 | $28.69 | $28.69 | $28.57 | $28.57 | $28.57 | 377 |
| 2021-07-28 | $27.80 | $28.38 | $27.80 | $28.27 | $28.27 | 1,763 |
| 2021-07-27 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 60 |
| 2021-07-26 | $28.19 | $28.19 | $28.01 | $28.01 | $28.01 | 776 |
| 2021-07-23 | $28.31 | $28.31 | $27.72 | $27.97 | $27.97 | 4,612 |
| 2021-07-22 | $28.39 | $28.49 | $28.27 | $28.27 | $28.27 | 1,929 |
| 2021-07-21 | $27.99 | $28.24 | $27.95 | $28.24 | $28.24 | 1,336 |
| 2021-07-20 | $27.00 | $27.43 | $26.96 | $27.43 | $27.43 | 1,051 |
| 2021-07-19 | $26.75 | $27.09 | $26.75 | $26.99 | $26.99 | 678 |
| 2021-07-16 | $27.36 | $27.39 | $27.25 | $27.34 | $27.34 | 2,080 |
| 2021-07-15 | $27.73 | $27.73 | $27.69 | $27.69 | $27.69 | 368 |
| 2021-07-14 | $28.30 | $28.30 | $27.99 | $27.99 | $27.99 | 1,691 |
| 2021-07-13 | $28.16 | $28.45 | $28.16 | $28.33 | $28.33 | 2,466 |
| 2021-07-12 | $28.41 | $28.65 | $28.41 | $28.56 | $28.56 | 1,426 |
| 2021-07-09 | $27.98 | $28.30 | $27.98 | $28.30 | $28.30 | 317 |
| 2021-07-08 | $28.02 | $28.02 | $27.85 | $27.85 | $27.85 | 432 |
| 2021-07-07 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 42 |
| 2021-07-06 | $28.29 | $28.44 | $28.16 | $28.44 | $28.44 | 1,321 |
| 2021-07-02 | $28.38 | $28.50 | $28.38 | $28.50 | $28.50 | 318 |
| 2021-07-01 | $28.55 | $28.55 | $28.49 | $28.49 | $28.49 | 2,697 |
| 2021-06-30 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 276 |
| 2021-06-29 | $28.81 | $29.01 | $28.81 | $28.93 | $28.93 | 592 |
| 2021-06-28 | $28.55 | $28.85 | $28.55 | $28.81 | $28.81 | 346 |
| 2021-06-25 | $28.48 | $28.60 | $28.29 | $28.40 | $28.40 | 4,276 |
| 2021-06-24 | $28.15 | $28.20 | $28.09 | $28.20 | $28.20 | 541 |
| 2021-06-23 | $27.84 | $27.93 | $27.84 | $27.93 | $27.93 | 567 |
| 2021-06-22 | $27.59 | $27.77 | $27.59 | $27.77 | $27.77 | 330 |
| 2021-06-21 | $27.56 | $27.76 | $27.51 | $27.68 | $27.68 | 1,398 |
| 2021-06-18 | $27.37 | $27.52 | $27.30 | $27.41 | $27.41 | 839 |
| 2021-06-17 | $27.56 | $27.91 | $27.56 | $27.81 | $27.81 | 493 |
| 2021-06-16 | $28.11 | $28.11 | $27.78 | $27.78 | $27.78 | 278 |
| 2021-06-15 | $28.06 | $28.06 | $27.96 | $27.96 | $27.96 | 327 |
| 2021-06-14 | $28.45 | $28.45 | $28.22 | $28.33 | $28.33 | 1,189 |
| 2021-06-11 | $28.10 | $28.19 | $28.10 | $28.15 | $28.15 | 1,169 |
| 2021-06-10 | $28.05 | $28.10 | $27.80 | $27.96 | $27.96 | 2,218 |
| 2021-06-09 | $28.24 | $28.24 | $27.99 | $27.99 | $27.99 | 828 |
| 2021-06-08 | $28.08 | $28.19 | $27.85 | $28.14 | $28.14 | 2,134 |
| 2021-06-07 | $27.96 | $28.04 | $27.81 | $28.04 | $28.04 | 4,849 |
| 2021-06-04 | $27.93 | $28.13 | $27.93 | $27.95 | $27.95 | 1,027 |
| 2021-06-03 | $27.62 | $27.91 | $27.55 | $27.68 | $27.68 | 3,271 |
| 2021-06-02 | $27.97 | $28.00 | $27.91 | $28.00 | $28.00 | 714 |
| 2021-06-01 | $27.87 | $28.02 | $27.87 | $27.97 | $27.97 | 479 |
| 2021-05-28 | $27.72 | $27.77 | $27.72 | $27.77 | $27.77 | 439 |
| 2021-05-27 | $27.51 | $27.77 | $27.51 | $27.72 | $27.72 | 1,714 |
| 2021-05-26 | $27.38 | $27.50 | $27.38 | $27.40 | $27.40 | 9,885 |
| 2021-05-25 | $27.26 | $27.26 | $27.18 | $27.18 | $27.18 | 1,352 |
| 2021-05-24 | $26.94 | $27.38 | $26.94 | $27.19 | $27.19 | 5,491 |
| 2021-05-21 | $27.23 | $27.23 | $27.01 | $27.10 | $27.10 | 2,293 |
| 2021-05-20 | $26.80 | $27.05 | $26.75 | $27.05 | $27.05 | 2,578 |
| 2021-05-19 | $26.22 | $26.67 | $26.10 | $26.55 | $26.55 | 6,214 |
| 2021-05-18 | $26.44 | $26.97 | $26.44 | $26.70 | $26.70 | 3,944 |
| 2021-05-17 | $26.51 | $26.51 | $26.25 | $26.38 | $26.38 | 1,541 |
| 2021-05-14 | $26.46 | $26.48 | $26.23 | $26.45 | $26.45 | 1,947 |
| 2021-05-13 | $25.73 | $26.00 | $25.68 | $25.68 | $25.68 | 4,889 |
| 2021-05-12 | $26.09 | $26.32 | $25.66 | $25.66 | $25.66 | 9,259 |
| 2021-05-11 | $25.99 | $26.77 | $25.98 | $26.58 | $26.58 | 6,279 |
| 2021-05-10 | $27.30 | $27.31 | $26.74 | $26.74 | $26.74 | 5,177 |
| 2021-05-07 | $26.94 | $27.52 | $26.94 | $27.40 | $27.40 | 10,660 |
| 2021-05-06 | $27.03 | $27.03 | $26.80 | $26.95 | $26.95 | 739 |
| 2021-05-05 | $27.17 | $27.37 | $27.00 | $27.24 | $27.24 | 8,000 |
| 2021-05-04 | $27.00 | $27.07 | $26.90 | $27.00 | $27.00 | 1,467 |
| 2021-05-03 | $27.86 | $27.86 | $27.83 | $27.83 | $27.83 | 468 |
| 2021-04-30 | $28.41 | $28.41 | $27.94 | $27.94 | $27.94 | 3,681 |
| 2021-04-29 | $29.22 | $29.22 | $28.48 | $28.73 | $28.73 | 3,143 |
| 2021-04-28 | $29.07 | $29.10 | $29.00 | $29.03 | $29.03 | 2,352 |
| 2021-04-27 | $29.51 | $29.51 | $29.37 | $29.37 | $29.37 | 900 |
| 2021-04-26 | $29.44 | $29.49 | $29.34 | $29.49 | $29.49 | 2,500 |
| 2021-04-23 | $28.99 | $29.26 | $28.97 | $29.23 | $29.23 | 1,874 |
| 2021-04-22 | $28.74 | $28.75 | $28.69 | $28.69 | $28.69 | 483 |
| 2021-04-21 | $27.77 | $28.39 | $27.77 | $28.39 | $28.39 | 1,547 |
| 2021-04-20 | $28.37 | $28.37 | $27.74 | $27.92 | $27.92 | 2,174 |
| 2021-04-19 | $28.45 | $28.45 | $28.41 | $28.45 | $28.45 | 1,619 |
| 2021-04-16 | $28.67 | $28.95 | $28.67 | $28.89 | $28.89 | 4,119 |
| 2021-04-15 | $28.60 | $28.60 | $28.45 | $28.52 | $28.52 | 5,029 |
| 2021-04-14 | $29.00 | $29.00 | $28.52 | $28.60 | $28.60 | 15,175 |
| 2021-04-13 | $28.48 | $28.71 | $28.47 | $28.66 | $28.66 | 6,619 |
| 2021-04-12 | $28.41 | $28.48 | $28.36 | $28.39 | $28.39 | 1,800 |
| 2021-04-09 | $28.61 | $28.80 | $28.61 | $28.75 | $28.75 | 8,701 |
| 2021-04-08 | $29.07 | $29.08 | $28.92 | $28.92 | $28.92 | 807 |
| 2021-04-07 | $28.75 | $28.75 | $28.52 | $28.55 | $28.55 | 1,901 |
| 2021-04-06 | $29.14 | $29.16 | $29.06 | $29.09 | $29.09 | 803 |
| 2021-04-05 | $29.16 | $29.16 | $29.03 | $29.03 | $29.03 | 6,034 |
| 2021-04-01 | $28.95 | $28.95 | $28.87 | $28.87 | $28.87 | 649 |
| 2021-03-31 | $28.45 | $28.47 | $28.36 | $28.44 | $28.44 | 1,543 |
| 2021-03-30 | $27.66 | $27.77 | $27.55 | $27.76 | $27.76 | 4,028 |
| 2021-03-29 | $27.46 | $27.56 | $27.14 | $27.20 | $27.20 | 1,336 |
| 2021-03-26 | $27.49 | $27.63 | $27.38 | $27.63 | $27.63 | 1,665 |
| 2021-03-25 | $26.66 | $26.95 | $26.31 | $26.95 | $26.95 | 3,344 |
| 2021-03-24 | $27.39 | $27.39 | $26.86 | $26.90 | $26.90 | 3,572 |
| 2021-03-23 | $28.36 | $28.36 | $27.71 | $27.71 | $27.71 | 2,799 |
| 2021-03-22 | $28.27 | $28.77 | $28.27 | $28.59 | $28.59 | 3,615 |
| 2021-03-19 | $27.84 | $28.30 | $27.84 | $28.23 | $28.23 | 1,230 |
| 2021-03-18 | $28.39 | $28.60 | $27.96 | $27.96 | $27.96 | 2,655 |
| 2021-03-17 | $28.48 | $29.16 | $28.37 | $28.87 | $28.87 | 8,038 |
| 2021-03-16 | $29.28 | $29.33 | $28.89 | $28.91 | $28.91 | 8,658 |
| 2021-03-15 | $29.20 | $29.33 | $29.10 | $29.33 | $29.33 | 3,268 |
| 2021-03-12 | $28.90 | $29.32 | $28.88 | $29.19 | $29.19 | 5,611 |
| 2021-03-11 | $28.76 | $29.49 | $28.76 | $29.38 | $29.38 | 4,479 |
| 2021-03-10 | $28.21 | $28.28 | $28.08 | $28.18 | $28.18 | 4,094 |
| 2021-03-09 | $27.37 | $28.15 | $27.37 | $28.05 | $28.05 | 5,250 |
| 2021-03-08 | $27.12 | $27.27 | $26.55 | $26.56 | $26.56 | 3,284 |
| 2021-03-05 | $27.53 | $27.53 | $26.44 | $27.34 | $27.34 | 4,729 |
| 2021-03-04 | $28.43 | $28.43 | $26.83 | $27.35 | $27.35 | 9,720 |
| 2021-03-03 | $29.28 | $29.28 | $28.64 | $28.64 | $28.64 | 1,308 |
| 2021-03-02 | $30.19 | $30.19 | $29.59 | $29.59 | $29.59 | 13,573 |
| 2021-03-01 | $29.83 | $30.14 | $29.83 | $30.14 | $30.14 | 5,112 |
| 2021-02-26 | $29.22 | $29.22 | $28.55 | $29.13 | $29.13 | 4,902 |
| 2021-02-25 | $30.11 | $30.11 | $29.01 | $29.16 | $29.16 | 8,728 |
| 2021-02-24 | $29.82 | $30.57 | $29.67 | $30.57 | $30.57 | 5,286 |
| 2021-02-23 | $29.82 | $29.99 | $28.59 | $29.92 | $29.92 | 9,751 |
| 2021-02-22 | $31.54 | $31.54 | $30.49 | $30.49 | $30.49 | 4,432 |
| 2021-02-19 | $31.58 | $32.11 | $31.58 | $31.83 | $31.83 | 2,672 |
| 2021-02-18 | $31.97 | $32.00 | $31.02 | $31.38 | $31.38 | 9,815 |
| 2021-02-17 | $33.40 | $33.40 | $32.15 | $32.80 | $32.80 | 13,107 |
| 2021-02-16 | $34.00 | $34.18 | $33.26 | $33.44 | $33.44 | 7,463 |
| 2021-02-12 | $33.36 | $33.68 | $33.11 | $33.53 | $33.53 | 7,526 |
| 2021-02-11 | $33.68 | $33.68 | $33.35 | $33.37 | $33.37 | 4,565 |
| 2021-02-10 | $34.01 | $34.18 | $33.13 | $33.26 | $33.26 | 16,435 |
| 2021-02-09 | $33.43 | $33.87 | $33.43 | $33.77 | $33.77 | 6,580 |
| 2021-02-08 | $32.78 | $33.34 | $32.78 | $33.25 | $33.25 | 7,814 |
| 2021-02-05 | $32.26 | $32.58 | $32.21 | $32.40 | $32.40 | 5,664 |
| 2021-02-04 | $32.55 | $32.58 | $32.17 | $32.37 | $32.37 | 8,625 |
| 2021-02-03 | $32.39 | $32.72 | $32.25 | $32.71 | $32.71 | 11,392 |
| 2021-02-02 | $32.02 | $32.35 | $31.75 | $32.13 | $32.13 | 5,208 |
| 2021-02-01 | $31.41 | $31.80 | $31.00 | $31.73 | $31.73 | 7,995 |
| 2021-01-29 | $31.57 | $31.59 | $30.74 | $30.91 | $30.91 | 11,462 |
| 2021-01-28 | $32.06 | $32.09 | $31.75 | $32.02 | $32.02 | 3,277 |
| 2021-01-27 | $32.22 | $32.80 | $31.70 | $31.89 | $31.89 | 6,940 |
| 2021-01-26 | $33.25 | $33.54 | $33.10 | $33.31 | $33.31 | 4,096 |
| 2021-01-25 | $33.49 | $34.03 | $32.55 | $33.08 | $33.08 | 5,646 |
| 2021-01-22 | $32.89 | $33.40 | $32.89 | $33.33 | $33.33 | 1,755 |
| 2021-01-21 | $32.60 | $33.09 | $32.50 | $33.06 | $33.06 | 6,483 |
| 2021-01-20 | $32.52 | $32.64 | $32.17 | $32.24 | $32.24 | 5,897 |
| 2021-01-19 | $31.61 | $32.35 | $31.61 | $32.18 | $32.18 | 12,740 |
| 2021-01-15 | $31.86 | $31.86 | $30.75 | $30.86 | $30.86 | 17,720 |
| 2021-01-14 | $32.27 | $32.40 | $32.10 | $32.10 | $32.10 | 5,170 |
| 2021-01-13 | $32.73 | $32.73 | $32.04 | $32.49 | $32.49 | 4,319 |
| 2021-01-12 | $31.84 | $32.29 | $31.84 | $32.16 | $32.16 | 3,875 |
| 2021-01-11 | $31.69 | $31.76 | $31.17 | $31.50 | $31.50 | 3,583 |
| 2021-01-08 | $32.29 | $32.74 | $31.64 | $31.91 | $31.91 | 14,777 |
| 2021-01-07 | $31.29 | $32.07 | $31.29 | $32.02 | $32.02 | 11,009 |
| 2021-01-06 | $29.43 | $30.70 | $29.43 | $30.03 | $30.03 | 19,810 |
| 2021-01-05 | $28.28 | $29.08 | $28.28 | $29.08 | $29.08 | 7,755 |
| 2021-01-04 | $28.49 | $28.68 | $28.00 | $28.16 | $28.16 | 6,518 |
| 2020-12-31 | $27.71 | $27.90 | $27.71 | $27.86 | $27.86 | 3,055 |
| 2020-12-30 | $27.48 | $27.96 | $27.48 | $27.80 | $27.80 | 4,954 |
| 2020-12-29 | $27.50 | $27.50 | $27.01 | $27.16 | $27.16 | 4,109 |
| 2020-12-28 | $28.26 | $28.26 | $27.50 | $27.58 | $27.58 | 3,297 |
| 2020-12-24 | $27.99 | $29.00 | $27.50 | $27.65 | $27.64 | 5,900 |
| 2020-12-23 | $27.95 | $28.16 | $27.75 | $27.99 | $27.99 | 12,874 |
| 2020-12-22 | $27.06 | $27.65 | $27.06 | $27.42 | $27.41 | 8,761 |
| 2020-12-21 | $26.23 | $26.91 | $26.20 | $26.86 | $26.86 | 7,595 |
| 2020-12-18 | $26.66 | $26.66 | $26.41 | $26.41 | $26.40 | 2,979 |
| 2020-12-17 | $26.00 | $26.09 | $25.75 | $26.05 | $26.04 | 2,595 |
| 2020-12-16 | $25.64 | $25.68 | $25.55 | $25.67 | $25.67 | 1,910 |
| 2020-12-15 | $24.90 | $25.65 | $24.90 | $25.62 | $25.62 | 10,662 |
| 2020-12-14 | $24.92 | $24.99 | $24.72 | $24.72 | $24.72 | 1,541 |
| 2020-12-11 | $24.65 | $24.79 | $24.55 | $24.60 | $24.60 | 4,281 |
| 2020-12-10 | $24.53 | $24.84 | $24.53 | $24.74 | $24.74 | 25,941 |
| 2020-12-09 | $25.14 | $25.21 | $24.75 | $24.85 | $24.85 | 27,186 |
Blue Horizon BNE ETF (BNE) News Headlines
Recent Blue Horizon BNE ETF (BNE) News
Similar Companies to Blue Horizon BNE ETF (BNE) 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 | -- | -- | -- |