SonicShares Global Shipping ETF (BOAT) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.25 ($0.01) 0.02%
SonicShares Global Shipping ETF - Daily Information
Click for more stock information on SonicShares Global Shipping ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.35 |
| Previous Close | $26.25 |
| High | $26.53 |
| Low | $26.15 |
| Adjusted Open | $26.35 |
| Previous Adjusted Close | $26.25 |
| Adjusted High | $26.53 |
| Adjusted Low | $26.15 |
About SonicShares Global Shipping ETF (BOAT)
SonicShares Global Shipping ETF
Invest in SonicShares Global Shipping ETF (BOAT)
Historical Stock Data for SonicShares Global Shipping ETF (BOAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $26.35 | $26.53 | $26.15 | $26.25 | $26.25 | 7,324 |
| 2025-04-30 | $26.08 | $26.24 | $26.00 | $26.24 | $26.24 | 11,700 |
| 2025-04-29 | $26.08 | $26.57 | $26.08 | $26.48 | $26.48 | 28,019 |
| 2025-04-28 | $26.22 | $26.34 | $26.06 | $26.23 | $26.23 | 19,340 |
| 2025-04-25 | $25.87 | $26.25 | $25.85 | $26.10 | $26.10 | 18,086 |
| 2025-04-24 | $25.52 | $25.81 | $25.37 | $25.81 | $25.81 | 6,574 |
| 2025-04-23 | $25.16 | $25.57 | $25.16 | $25.45 | $25.45 | 13,497 |
| 2025-04-22 | $24.83 | $25.05 | $24.63 | $24.89 | $24.89 | 13,848 |
| 2025-04-21 | $24.87 | $24.93 | $24.65 | $24.71 | $24.71 | 6,600 |
| 2025-04-17 | $24.63 | $25.14 | $24.63 | $25.05 | $25.05 | 24,924 |
| 2025-04-16 | $24.80 | $24.88 | $24.48 | $24.62 | $24.62 | 10,192 |
| 2025-04-15 | $25.65 | $25.65 | $24.75 | $24.86 | $24.86 | 6,723 |
| 2025-04-14 | $25.27 | $25.27 | $25.01 | $25.16 | $25.16 | 22,641 |
| 2025-04-11 | $24.20 | $25.20 | $24.20 | $25.19 | $25.19 | 25,899 |
| 2025-04-10 | $24.04 | $24.04 | $23.50 | $23.64 | $23.64 | 7,113 |
| 2025-04-09 | $22.62 | $24.23 | $22.22 | $24.19 | $24.19 | 10,345 |
| 2025-04-08 | $23.84 | $23.84 | $22.37 | $22.45 | $22.45 | 16,655 |
| 2025-04-07 | $22.76 | $23.75 | $22.16 | $23.29 | $23.29 | 28,548 |
| 2025-04-04 | $24.05 | $24.05 | $22.65 | $23.02 | $23.02 | 51,759 |
| 2025-04-03 | $25.50 | $25.50 | $24.75 | $24.82 | $24.82 | 31,179 |
| 2025-04-02 | $26.48 | $26.62 | $26.40 | $26.61 | $26.61 | 8,732 |
| 2025-04-01 | $26.48 | $26.77 | $26.48 | $26.61 | $26.61 | 11,044 |
| 2025-03-31 | $26.41 | $26.41 | $26.03 | $26.32 | $26.32 | 30,356 |
| 2025-03-28 | $26.72 | $26.75 | $26.51 | $26.61 | $26.61 | 16,226 |
| 2025-03-27 | $27.50 | $27.50 | $26.62 | $26.83 | $26.83 | 11,452 |
| 2025-03-26 | $27.63 | $27.75 | $27.63 | $27.65 | $27.22 | 3,475 |
| 2025-03-25 | $27.80 | $27.89 | $27.71 | $27.75 | $27.32 | 20,322 |
| 2025-03-24 | $27.52 | $27.81 | $27.45 | $27.69 | $27.26 | 14,454 |
| 2025-03-21 | $27.68 | $27.68 | $27.28 | $27.44 | $27.02 | 5,347 |
| 2025-03-20 | $27.68 | $27.88 | $27.51 | $27.86 | $27.43 | 14,211 |
| 2025-03-19 | $27.72 | $27.95 | $27.72 | $27.94 | $27.51 | 4,754 |
| 2025-03-18 | $27.68 | $27.70 | $27.47 | $27.60 | $27.18 | 4,402 |
| 2025-03-17 | $27.48 | $27.92 | $27.48 | $27.66 | $27.24 | 30,158 |
| 2025-03-14 | $27.11 | $27.18 | $26.90 | $27.17 | $26.76 | 6,212 |
| 2025-03-13 | $27.29 | $27.38 | $27.04 | $27.08 | $26.67 | 10,831 |
| 2025-03-12 | $27.20 | $27.33 | $27.04 | $27.27 | $26.85 | 6,734 |
| 2025-03-11 | $27.39 | $27.41 | $27.03 | $27.21 | $26.79 | 6,036 |
| 2025-03-10 | $27.50 | $27.50 | $26.92 | $27.33 | $26.91 | 11,351 |
| 2025-03-07 | $27.34 | $27.80 | $27.34 | $27.60 | $27.60 | 22,517 |
| 2025-03-06 | $27.08 | $27.35 | $26.91 | $27.18 | $27.18 | 10,116 |
| 2025-03-05 | $27.24 | $27.38 | $26.91 | $27.14 | $27.14 | 11,445 |
| 2025-03-04 | $26.67 | $27.26 | $26.52 | $27.08 | $27.08 | 21,199 |
| 2025-03-03 | $27.18 | $27.29 | $26.60 | $26.68 | $26.68 | 13,421 |
| 2025-02-28 | $26.90 | $27.20 | $26.84 | $26.96 | $26.96 | 10,549 |
| 2025-02-27 | $27.50 | $27.59 | $27.02 | $27.05 | $27.05 | 18,507 |
| 2025-02-26 | $27.60 | $27.99 | $27.52 | $27.62 | $27.62 | 10,467 |
| 2025-02-25 | $27.82 | $27.95 | $27.58 | $27.67 | $27.67 | 6,713 |
| 2025-02-24 | $27.59 | $27.68 | $27.53 | $27.68 | $27.68 | 6,271 |
| 2025-02-21 | $27.85 | $27.85 | $27.53 | $27.56 | $27.56 | 12,506 |
| 2025-02-20 | $27.87 | $27.94 | $27.80 | $27.94 | $27.94 | 8,233 |
| 2025-02-19 | $28.00 | $28.00 | $27.76 | $27.84 | $27.84 | 8,795 |
| 2025-02-18 | $28.15 | $28.28 | $28.01 | $28.09 | $28.09 | 9,459 |
| 2025-02-14 | $28.20 | $28.41 | $27.93 | $28.05 | $28.05 | 13,319 |
| 2025-02-13 | $27.99 | $28.18 | $27.83 | $28.00 | $28.00 | 18,199 |
| 2025-02-12 | $28.45 | $28.55 | $28.31 | $28.38 | $28.38 | 12,491 |
| 2025-02-11 | $28.24 | $28.52 | $28.24 | $28.45 | $28.45 | 15,071 |
| 2025-02-10 | $27.87 | $28.12 | $27.76 | $28.10 | $28.10 | 10,791 |
| 2025-02-07 | $27.97 | $28.08 | $27.70 | $27.75 | $27.75 | 10,265 |
| 2025-02-06 | $28.10 | $28.14 | $27.61 | $27.72 | $27.72 | 13,672 |
| 2025-02-05 | $27.86 | $28.06 | $27.79 | $28.03 | $28.03 | 10,296 |
| 2025-02-04 | $27.26 | $28.04 | $27.26 | $27.92 | $27.92 | 18,421 |
| 2025-02-03 | $27.02 | $27.35 | $26.81 | $27.17 | $27.17 | 25,522 |
| 2025-01-31 | $27.68 | $27.86 | $27.40 | $27.66 | $27.66 | 11,351 |
| 2025-01-30 | $27.26 | $27.73 | $27.26 | $27.63 | $27.63 | 6,788 |
| 2025-01-29 | $26.96 | $27.46 | $26.96 | $27.28 | $27.28 | 9,256 |
| 2025-01-28 | $27.02 | $27.09 | $26.70 | $26.92 | $26.92 | 17,531 |
| 2025-01-27 | $26.82 | $27.25 | $26.82 | $27.05 | $27.05 | 11,713 |
| 2025-01-24 | $27.23 | $27.23 | $26.81 | $26.86 | $26.86 | 13,928 |
| 2025-01-23 | $27.09 | $27.30 | $27.09 | $27.19 | $27.19 | 11,020 |
| 2025-01-22 | $27.01 | $27.05 | $26.90 | $26.90 | $26.90 | 30,941 |
| 2025-01-21 | $27.42 | $27.42 | $26.96 | $27.05 | $27.05 | 27,899 |
| 2025-01-17 | $27.45 | $27.82 | $27.27 | $27.56 | $27.56 | 38,806 |
| 2025-01-16 | $28.35 | $28.42 | $27.84 | $27.92 | $27.92 | 23,124 |
| 2025-01-15 | $28.72 | $28.81 | $28.57 | $28.61 | $28.61 | 10,474 |
| 2025-01-14 | $28.63 | $28.63 | $28.43 | $28.61 | $28.61 | 11,288 |
| 2025-01-13 | $28.40 | $28.57 | $28.30 | $28.57 | $28.57 | 10,108 |
| 2025-01-10 | $28.26 | $28.46 | $28.25 | $28.41 | $28.41 | 32,251 |
| 2025-01-08 | $28.33 | $28.33 | $28.02 | $28.32 | $28.32 | 15,909 |
| 2025-01-07 | $28.30 | $28.53 | $28.30 | $28.53 | $28.53 | 4,603 |
| 2025-01-06 | $28.62 | $28.74 | $28.28 | $28.28 | $28.28 | 7,889 |
| 2025-01-03 | $28.79 | $28.86 | $28.32 | $28.45 | $28.45 | 41,402 |
| 2025-01-02 | $28.29 | $28.74 | $28.29 | $28.54 | $28.54 | 11,175 |
| 2024-12-31 | $28.02 | $28.02 | $27.78 | $27.97 | $27.97 | 29,701 |
| 2024-12-30 | $27.79 | $27.89 | $27.65 | $27.78 | $27.78 | 60,014 |
| 2024-12-27 | $27.96 | $28.00 | $27.65 | $27.81 | $27.81 | 33,380 |
| 2024-12-26 | $30.45 | $30.45 | $30.23 | $30.34 | $27.91 | 24,283 |
| 2024-12-24 | $30.09 | $30.38 | $30.02 | $30.38 | $27.95 | 12,646 |
| 2024-12-23 | $29.08 | $29.82 | $29.08 | $29.82 | $27.43 | 16,876 |
| 2024-12-20 | $28.66 | $29.11 | $28.66 | $28.88 | $26.57 | 9,739 |
| 2024-12-19 | $29.21 | $29.21 | $28.82 | $28.87 | $26.56 | 17,198 |
| 2024-12-18 | $29.38 | $29.63 | $28.87 | $29.01 | $26.68 | 20,381 |
| 2024-12-17 | $29.40 | $29.40 | $29.08 | $29.30 | $26.95 | 19,119 |
| 2024-12-16 | $29.97 | $29.97 | $29.66 | $29.76 | $27.38 | 25,769 |
| 2024-12-13 | $30.31 | $30.31 | $30.01 | $30.24 | $27.82 | 17,196 |
| 2024-12-12 | $29.96 | $29.96 | $29.82 | $29.89 | $27.49 | 24,705 |
| 2024-12-11 | $30.57 | $30.57 | $30.03 | $30.13 | $27.71 | 22,749 |
| 2024-12-10 | $30.52 | $30.62 | $30.44 | $30.51 | $30.51 | 14,447 |
| 2024-12-09 | $30.80 | $30.99 | $30.75 | $30.75 | $30.75 | 6,679 |
| 2024-12-06 | $30.90 | $30.90 | $30.35 | $30.44 | $30.44 | 14,224 |
| 2024-12-05 | $30.89 | $31.01 | $30.87 | $30.92 | $30.92 | 12,830 |
| 2024-12-04 | $31.11 | $31.11 | $30.75 | $30.83 | $30.83 | 9,969 |
| 2024-12-03 | $30.94 | $31.24 | $30.94 | $31.09 | $31.09 | 9,317 |
| 2024-12-02 | $30.65 | $30.79 | $30.55 | $30.76 | $30.76 | 29,353 |
| 2024-11-29 | $30.76 | $30.77 | $30.71 | $30.72 | $30.72 | 7,383 |
| 2024-11-27 | $30.81 | $31.00 | $30.75 | $30.78 | $30.78 | 8,993 |
| 2024-11-26 | $31.59 | $31.59 | $31.12 | $31.12 | $31.12 | 9,355 |
| 2024-11-25 | $32.10 | $32.10 | $31.58 | $31.70 | $31.70 | 10,182 |
| 2024-11-22 | $32.07 | $32.27 | $32.07 | $32.20 | $32.20 | 8,913 |
| 2024-11-21 | $32.77 | $32.77 | $32.28 | $32.43 | $32.43 | 9,363 |
| 2024-11-20 | $33.09 | $33.10 | $32.82 | $32.83 | $32.83 | 4,672 |
| 2024-11-19 | $32.76 | $32.99 | $32.76 | $32.91 | $32.91 | 7,261 |
| 2024-11-18 | $32.74 | $33.08 | $32.74 | $33.00 | $33.00 | 8,929 |
| 2024-11-15 | $32.59 | $32.73 | $32.36 | $32.36 | $32.36 | 10,958 |
| 2024-11-14 | $32.51 | $32.66 | $32.38 | $32.38 | $32.38 | 9,142 |
| 2024-11-13 | $31.88 | $32.25 | $31.88 | $32.14 | $32.14 | 12,773 |
| 2024-11-12 | $31.84 | $31.85 | $31.50 | $31.59 | $31.59 | 8,136 |
| 2024-11-11 | $32.18 | $32.18 | $31.93 | $31.95 | $31.95 | 8,629 |
| 2024-11-08 | $32.57 | $32.57 | $32.16 | $32.26 | $32.26 | 18,596 |
| 2024-11-07 | $32.84 | $33.02 | $32.71 | $32.85 | $32.85 | 12,625 |
| 2024-11-06 | $31.95 | $32.26 | $31.76 | $32.13 | $32.13 | 25,188 |
| 2024-11-05 | $32.85 | $32.94 | $32.79 | $32.90 | $32.90 | 5,158 |
| 2024-11-04 | $32.56 | $32.74 | $32.48 | $32.48 | $32.48 | 7,544 |
| 2024-11-01 | $32.64 | $32.73 | $32.40 | $32.40 | $32.40 | 5,544 |
| 2024-10-31 | $31.86 | $32.28 | $31.75 | $32.27 | $32.27 | 10,123 |
| 2024-10-30 | $32.01 | $32.01 | $31.42 | $31.53 | $31.53 | 14,195 |
| 2024-10-29 | $32.37 | $32.39 | $32.17 | $32.32 | $32.32 | 12,958 |
| 2024-10-28 | $32.41 | $32.48 | $32.40 | $32.45 | $32.45 | 4,102 |
| 2024-10-25 | $32.48 | $32.70 | $32.42 | $32.48 | $32.48 | 10,849 |
| 2024-10-24 | $32.54 | $32.54 | $32.33 | $32.46 | $32.46 | 6,251 |
| 2024-10-23 | $33.04 | $33.04 | $32.39 | $32.50 | $32.50 | 14,190 |
| 2024-10-22 | $33.95 | $33.95 | $33.57 | $33.66 | $33.66 | 6,034 |
| 2024-10-21 | $33.82 | $33.93 | $33.52 | $33.88 | $33.88 | 38,820 |
| 2024-10-18 | $33.52 | $33.74 | $33.43 | $33.52 | $33.52 | 15,165 |
| 2024-10-17 | $33.23 | $33.23 | $32.92 | $33.05 | $33.05 | 6,959 |
| 2024-10-16 | $33.12 | $33.37 | $33.06 | $33.19 | $33.19 | 32,332 |
| 2024-10-15 | $33.39 | $33.39 | $32.83 | $32.86 | $32.86 | 11,637 |
| 2024-10-14 | $34.00 | $34.00 | $33.80 | $33.92 | $33.92 | 4,720 |
| 2024-10-11 | $33.96 | $34.00 | $33.81 | $33.90 | $33.90 | 7,492 |
| 2024-10-10 | $33.89 | $33.90 | $33.70 | $33.88 | $33.88 | 9,568 |
| 2024-10-09 | $33.76 | $33.76 | $33.48 | $33.70 | $33.70 | 11,751 |
| 2024-10-08 | $34.40 | $34.40 | $33.99 | $34.07 | $34.07 | 7,412 |
| 2024-10-07 | $34.55 | $34.91 | $34.47 | $34.75 | $34.75 | 8,272 |
| 2024-10-04 | $34.65 | $34.65 | $34.28 | $34.40 | $34.40 | 24,173 |
| 2024-10-03 | $35.85 | $35.88 | $35.64 | $35.77 | $35.77 | 6,931 |
| 2024-10-02 | $35.96 | $36.10 | $35.76 | $35.86 | $35.86 | 10,182 |
| 2024-10-01 | $35.49 | $35.73 | $35.19 | $35.50 | $35.50 | 20,354 |
| 2024-09-30 | $35.81 | $35.91 | $35.41 | $35.52 | $35.52 | 12,933 |
| 2024-09-27 | $35.66 | $36.09 | $35.47 | $35.59 | $35.59 | 27,874 |
| 2024-09-26 | $35.37 | $35.77 | $35.20 | $35.71 | $35.71 | 7,214 |
| 2024-09-25 | $35.61 | $35.70 | $35.19 | $35.24 | $34.76 | 9,685 |
| 2024-09-24 | $35.38 | $35.87 | $35.38 | $35.87 | $35.39 | 8,350 |
| 2024-09-23 | $34.41 | $34.74 | $34.31 | $34.72 | $34.25 | 6,075 |
| 2024-09-20 | $34.48 | $34.48 | $34.04 | $34.30 | $33.84 | 7,180 |
| 2024-09-19 | $34.43 | $34.74 | $34.17 | $34.68 | $34.21 | 16,049 |
| 2024-09-18 | $33.74 | $34.05 | $33.65 | $33.74 | $33.29 | 7,415 |
| 2024-09-17 | $33.54 | $33.63 | $33.45 | $33.56 | $33.11 | 20,690 |
| 2024-09-16 | $33.16 | $33.25 | $32.91 | $33.18 | $32.73 | 9,236 |
| 2024-09-13 | $32.76 | $32.90 | $32.58 | $32.73 | $32.29 | 4,241 |
| 2024-09-12 | $32.02 | $32.50 | $32.02 | $32.23 | $31.80 | 12,090 |
| 2024-09-11 | $31.36 | $31.80 | $31.21 | $31.77 | $31.35 | 7,085 |
| 2024-09-10 | $31.70 | $31.70 | $31.10 | $31.29 | $30.87 | 5,512 |
| 2024-09-09 | $31.62 | $31.73 | $31.54 | $31.64 | $31.21 | 5,508 |
| 2024-09-06 | $32.30 | $32.30 | $31.61 | $31.71 | $31.29 | 6,656 |
| 2024-09-05 | $32.30 | $32.48 | $32.23 | $32.26 | $31.83 | 8,520 |
| 2024-09-04 | $32.50 | $32.90 | $32.39 | $32.39 | $31.96 | 6,805 |
| 2024-09-03 | $32.78 | $32.78 | $32.36 | $32.50 | $32.06 | 10,710 |
| 2024-08-30 | $33.55 | $33.77 | $33.53 | $33.66 | $33.21 | 6,847 |
| 2024-08-29 | $33.03 | $33.43 | $33.03 | $33.37 | $32.92 | 5,344 |
| 2024-08-28 | $33.51 | $33.51 | $33.08 | $33.23 | $32.78 | 7,923 |
| 2024-08-27 | $33.73 | $33.92 | $33.62 | $33.79 | $33.33 | 9,246 |
| 2024-08-26 | $33.65 | $33.88 | $33.57 | $33.59 | $33.14 | 6,364 |
| 2024-08-23 | $33.34 | $33.74 | $33.34 | $33.69 | $33.24 | 5,097 |
| 2024-08-22 | $33.53 | $33.83 | $33.38 | $33.43 | $32.98 | 10,388 |
| 2024-08-21 | $33.65 | $33.80 | $33.58 | $33.62 | $33.17 | 7,464 |
| 2024-08-20 | $34.71 | $34.71 | $33.32 | $33.42 | $32.97 | 6,557 |
| 2024-08-19 | $33.65 | $34.14 | $33.65 | $34.05 | $33.59 | 11,685 |
| 2024-08-16 | $33.51 | $33.63 | $33.41 | $33.62 | $33.17 | 13,395 |
| 2024-08-15 | $33.48 | $33.72 | $33.18 | $33.69 | $33.24 | 19,843 |
| 2024-08-14 | $33.19 | $33.31 | $33.01 | $33.01 | $32.57 | 6,793 |
| 2024-08-13 | $33.00 | $33.00 | $32.63 | $32.75 | $32.31 | 7,221 |
| 2024-08-12 | $32.68 | $32.95 | $32.62 | $32.64 | $32.20 | 22,048 |
| 2024-08-09 | $32.19 | $32.24 | $32.01 | $32.21 | $31.78 | 7,065 |
| 2024-08-08 | $32.16 | $32.24 | $31.88 | $32.01 | $31.58 | 9,219 |
| 2024-08-07 | $32.72 | $32.72 | $31.84 | $32.11 | $31.68 | 14,389 |
| 2024-08-06 | $31.74 | $32.30 | $31.72 | $32.00 | $31.57 | 7,471 |
| 2024-08-05 | $31.35 | $31.88 | $30.59 | $31.56 | $31.14 | 33,274 |
| 2024-08-02 | $33.52 | $33.52 | $32.53 | $32.75 | $32.31 | 18,111 |
| 2024-08-01 | $34.52 | $34.52 | $33.53 | $33.66 | $33.21 | 16,077 |
| 2024-07-31 | $34.43 | $34.44 | $34.17 | $34.17 | $33.71 | 5,401 |
| 2024-07-30 | $33.47 | $33.78 | $33.35 | $33.74 | $33.29 | 11,133 |
| 2024-07-29 | $33.42 | $33.72 | $33.31 | $33.36 | $32.91 | 12,934 |
| 2024-07-26 | $33.00 | $33.07 | $32.89 | $32.95 | $32.51 | 8,442 |
| 2024-07-25 | $33.32 | $33.32 | $33.00 | $33.00 | $32.56 | 9,343 |
| 2024-07-24 | $33.90 | $34.14 | $33.24 | $33.42 | $32.97 | 5,141 |
| 2024-07-23 | $33.99 | $34.02 | $33.76 | $34.02 | $33.56 | 7,355 |
| 2024-07-22 | $33.50 | $34.25 | $33.50 | $34.25 | $33.79 | 36,300 |
| 2024-07-19 | $33.28 | $33.28 | $32.86 | $33.10 | $32.66 | 27,355 |
| 2024-07-18 | $34.22 | $34.22 | $33.46 | $33.46 | $33.01 | 19,454 |
| 2024-07-17 | $34.24 | $34.24 | $33.89 | $33.89 | $33.43 | 9,619 |
| 2024-07-16 | $34.04 | $34.48 | $33.83 | $34.30 | $33.84 | 12,592 |
| 2024-07-15 | $34.00 | $34.31 | $33.85 | $33.88 | $33.43 | 42,455 |
| 2024-07-12 | $34.35 | $34.49 | $33.95 | $34.00 | $33.54 | 20,927 |
| 2024-07-11 | $34.70 | $34.72 | $34.39 | $34.46 | $34.00 | 51,770 |
| 2024-07-10 | $34.98 | $35.19 | $34.65 | $35.14 | $34.66 | 13,202 |
| 2024-07-09 | $34.95 | $35.02 | $34.62 | $34.82 | $34.35 | 65,001 |
| 2024-07-08 | $35.74 | $35.74 | $35.00 | $35.03 | $34.56 | 84,204 |
| 2024-07-05 | $37.20 | $37.20 | $36.57 | $36.61 | $36.12 | 22,053 |
| 2024-07-03 | $37.75 | $38.00 | $37.75 | $37.92 | $37.41 | 11,537 |
| 2024-07-02 | $37.35 | $37.56 | $37.35 | $37.39 | $36.89 | 15,478 |
| 2024-07-01 | $37.05 | $37.05 | $36.81 | $37.00 | $36.50 | 17,196 |
| 2024-06-28 | $36.97 | $37.08 | $36.57 | $36.57 | $36.57 | 16,084 |
| 2024-06-27 | $36.82 | $36.82 | $36.34 | $36.34 | $36.34 | 33,732 |
| 2024-06-26 | $36.61 | $36.84 | $36.40 | $36.73 | $36.73 | 49,802 |
| 2024-06-25 | $37.26 | $37.32 | $37.01 | $37.10 | $36.44 | 24,683 |
| 2024-06-24 | $37.18 | $37.50 | $36.98 | $37.44 | $37.44 | 47,425 |
| 2024-06-21 | $37.04 | $37.11 | $36.88 | $37.06 | $37.06 | 18,431 |
| 2024-06-20 | $36.80 | $37.27 | $36.71 | $37.06 | $37.06 | 34,400 |
| 2024-06-18 | $35.94 | $36.53 | $35.94 | $36.38 | $36.38 | 7,763 |
| 2024-06-17 | $35.36 | $35.66 | $35.33 | $35.64 | $35.64 | 11,145 |
| 2024-06-14 | $35.70 | $35.78 | $35.33 | $35.34 | $35.34 | 15,423 |
| 2024-06-13 | $36.20 | $36.20 | $35.48 | $35.57 | $35.57 | 27,546 |
| 2024-06-12 | $36.48 | $36.55 | $36.22 | $36.53 | $36.53 | 25,317 |
| 2024-06-11 | $36.55 | $36.55 | $35.80 | $35.83 | $35.83 | 61,223 |
| 2024-06-10 | $37.77 | $38.09 | $37.62 | $37.96 | $37.96 | 14,948 |
| 2024-06-07 | $38.07 | $38.15 | $37.82 | $37.88 | $37.88 | 27,208 |
| 2024-06-06 | $38.57 | $38.57 | $38.05 | $38.17 | $38.17 | 39,258 |
| 2024-06-05 | $38.15 | $38.48 | $38.05 | $38.43 | $38.43 | 17,974 |
| 2024-06-04 | $38.65 | $38.65 | $38.01 | $38.05 | $38.05 | 72,209 |
| 2024-06-03 | $38.82 | $38.83 | $38.31 | $38.72 | $38.72 | 75,102 |
| 2024-05-31 | $38.32 | $38.42 | $38.08 | $38.31 | $38.31 | 21,367 |
| 2024-05-30 | $37.85 | $38.10 | $37.76 | $38.10 | $38.10 | 25,699 |
| 2024-05-29 | $38.10 | $38.19 | $37.93 | $38.00 | $38.00 | 22,652 |
| 2024-05-28 | $38.29 | $38.44 | $38.05 | $38.27 | $38.27 | 36,483 |
| 2024-05-24 | $36.91 | $37.44 | $36.91 | $37.39 | $37.39 | 39,996 |
| 2024-05-23 | $36.74 | $36.89 | $36.32 | $36.46 | $36.46 | 15,530 |
| 2024-05-22 | $36.81 | $36.81 | $36.26 | $36.40 | $36.40 | 58,464 |
| 2024-05-21 | $37.05 | $37.30 | $36.99 | $37.30 | $37.30 | 19,892 |
| 2024-05-20 | $36.82 | $37.15 | $36.82 | $37.07 | $37.07 | 19,610 |
| 2024-05-17 | $36.70 | $36.78 | $36.55 | $36.74 | $36.74 | 15,273 |
| 2024-05-16 | $36.62 | $36.77 | $36.40 | $36.65 | $36.65 | 26,865 |
| 2024-05-15 | $36.83 | $36.85 | $36.53 | $36.78 | $36.78 | 13,357 |
| 2024-05-14 | $36.55 | $36.65 | $36.32 | $36.65 | $36.65 | 25,824 |
| 2024-05-13 | $36.19 | $36.59 | $36.19 | $36.53 | $36.53 | 35,349 |
| 2024-05-10 | $35.81 | $36.09 | $35.81 | $35.84 | $35.84 | 37,289 |
| 2024-05-09 | $34.86 | $35.60 | $34.86 | $35.42 | $35.42 | 39,166 |
| 2024-05-08 | $33.84 | $34.50 | $33.84 | $34.48 | $34.48 | 18,892 |
| 2024-05-07 | $33.55 | $33.89 | $33.52 | $33.84 | $33.84 | 17,902 |
| 2024-05-06 | $33.40 | $33.50 | $33.32 | $33.39 | $33.39 | 11,951 |
| 2024-05-03 | $33.20 | $33.33 | $33.10 | $33.27 | $33.27 | 10,388 |
| 2024-05-02 | $32.57 | $33.05 | $32.57 | $33.01 | $33.01 | 11,274 |
| 2024-05-01 | $32.39 | $32.60 | $32.03 | $32.42 | $32.42 | 5,356 |
| 2024-04-30 | $32.67 | $32.94 | $32.50 | $32.59 | $32.59 | 14,551 |
| 2024-04-29 | $32.20 | $32.47 | $32.20 | $32.44 | $32.44 | 9,589 |
| 2024-04-26 | $31.95 | $32.23 | $31.93 | $32.08 | $32.08 | 17,960 |
| 2024-04-25 | $31.25 | $31.69 | $31.17 | $31.58 | $31.58 | 22,155 |
| 2024-04-24 | $31.36 | $31.51 | $31.25 | $31.34 | $31.34 | 15,081 |
| 2024-04-23 | $30.94 | $31.35 | $30.94 | $31.32 | $31.32 | 11,545 |
| 2024-04-22 | $30.70 | $31.09 | $30.70 | $31.03 | $31.03 | 15,292 |
| 2024-04-19 | $30.43 | $30.71 | $30.43 | $30.60 | $30.60 | 9,370 |
| 2024-04-18 | $30.18 | $30.26 | $29.93 | $30.00 | $30.00 | 7,740 |
| 2024-04-17 | $30.28 | $30.44 | $30.18 | $30.23 | $30.23 | 12,011 |
| 2024-04-16 | $30.02 | $30.18 | $29.80 | $29.98 | $29.98 | 10,024 |
| 2024-04-15 | $30.60 | $30.71 | $30.34 | $30.34 | $30.34 | 9,002 |
| 2024-04-12 | $30.85 | $30.98 | $30.32 | $30.37 | $30.37 | 15,865 |
| 2024-04-11 | $30.86 | $31.03 | $30.69 | $30.97 | $30.97 | 20,405 |
| 2024-04-10 | $30.00 | $30.28 | $30.00 | $30.18 | $30.18 | 9,948 |
| 2024-04-09 | $30.48 | $30.50 | $30.08 | $30.12 | $30.12 | 14,297 |
| 2024-04-08 | $30.59 | $30.59 | $30.38 | $30.40 | $30.40 | 15,698 |
| 2024-04-05 | $30.55 | $30.64 | $30.40 | $30.50 | $30.50 | 17,110 |
| 2024-04-04 | $31.02 | $31.02 | $30.56 | $30.60 | $30.60 | 20,915 |
| 2024-04-03 | $30.31 | $30.99 | $30.31 | $30.94 | $30.94 | 52,325 |
| 2024-04-02 | $30.15 | $30.17 | $30.01 | $30.16 | $30.16 | 15,798 |
| 2024-04-01 | $30.00 | $30.13 | $29.99 | $30.07 | $30.07 | 23,054 |
| 2024-03-28 | $29.92 | $30.01 | $29.91 | $30.00 | $30.00 | 13,358 |
| 2024-03-27 | $29.65 | $29.98 | $29.65 | $29.98 | $29.98 | 15,735 |
| 2024-03-26 | $29.63 | $29.63 | $29.45 | $29.53 | $29.53 | 21,181 |
| 2024-03-25 | $29.75 | $29.87 | $29.68 | $29.69 | $29.69 | 27,205 |
| 2024-03-22 | $30.31 | $30.31 | $30.12 | $30.12 | $29.80 | 15,522 |
| 2024-03-21 | $30.40 | $30.64 | $30.40 | $30.64 | $30.32 | 15,751 |
| 2024-03-20 | $30.28 | $30.54 | $30.05 | $30.48 | $30.16 | 10,297 |
| 2024-03-19 | $30.50 | $30.53 | $30.40 | $30.42 | $30.10 | 18,426 |
| 2024-03-18 | $30.97 | $30.97 | $30.58 | $30.66 | $30.34 | 20,161 |
| 2024-03-15 | $31.10 | $31.10 | $30.90 | $30.95 | $30.95 | 17,935 |
| 2024-03-14 | $31.17 | $31.23 | $30.96 | $30.98 | $30.98 | 15,412 |
| 2024-03-13 | $31.45 | $31.45 | $31.11 | $31.11 | $31.11 | 16,003 |
| 2024-03-12 | $31.22 | $31.46 | $31.11 | $31.45 | $31.45 | 32,897 |
| 2024-03-11 | $31.17 | $31.21 | $30.93 | $31.09 | $31.09 | 17,615 |
| 2024-03-08 | $31.26 | $31.49 | $31.15 | $31.22 | $31.22 | 35,567 |
| 2024-03-07 | $30.89 | $31.11 | $30.84 | $30.97 | $30.97 | 24,840 |
| 2024-03-06 | $30.93 | $31.07 | $30.90 | $30.96 | $30.96 | 27,872 |
| 2024-03-05 | $30.90 | $31.09 | $30.81 | $31.00 | $31.00 | 9,883 |
| 2024-03-04 | $31.39 | $31.39 | $31.00 | $31.00 | $31.00 | 11,723 |
| 2024-03-01 | $31.35 | $31.68 | $31.35 | $31.47 | $31.47 | 12,860 |
| 2024-02-29 | $31.12 | $31.22 | $31.00 | $31.09 | $31.09 | 12,793 |
| 2024-02-28 | $31.40 | $31.40 | $30.88 | $30.98 | $30.98 | 20,390 |
| 2024-02-27 | $31.13 | $31.19 | $31.00 | $31.01 | $31.01 | 18,588 |
| 2024-02-26 | $31.67 | $31.67 | $31.35 | $31.41 | $31.41 | 19,426 |
| 2024-02-23 | $31.60 | $31.65 | $31.29 | $31.56 | $31.56 | 22,479 |
| 2024-02-22 | $31.70 | $31.70 | $31.40 | $31.52 | $31.52 | 25,451 |
| 2024-02-21 | $31.25 | $31.61 | $31.19 | $31.40 | $31.40 | 18,098 |
| 2024-02-20 | $31.45 | $31.45 | $31.02 | $31.02 | $31.02 | 8,726 |
| 2024-02-16 | $31.42 | $31.60 | $31.22 | $31.22 | $31.22 | 22,814 |
| 2024-02-15 | $30.92 | $31.31 | $30.92 | $31.13 | $31.13 | 16,348 |
| 2024-02-14 | $31.08 | $31.10 | $30.88 | $31.05 | $31.05 | 12,769 |
| 2024-02-13 | $30.95 | $30.95 | $30.57 | $30.69 | $30.69 | 13,138 |
| 2024-02-12 | $30.69 | $31.22 | $30.65 | $31.12 | $31.12 | 56,201 |
| 2024-02-09 | $30.70 | $30.70 | $30.47 | $30.50 | $30.50 | 112,306 |
| 2024-02-08 | $31.20 | $31.20 | $30.68 | $30.94 | $30.94 | 130,211 |
| 2024-02-07 | $31.32 | $31.68 | $31.23 | $31.60 | $31.60 | 19,210 |
| 2024-02-06 | $31.05 | $31.42 | $31.05 | $31.27 | $31.27 | 76,751 |
| 2024-02-05 | $30.78 | $30.91 | $30.53 | $30.86 | $30.86 | 103,910 |
| 2024-02-02 | $31.28 | $31.28 | $30.59 | $30.82 | $30.82 | 43,876 |
| 2024-02-01 | $31.74 | $31.87 | $30.64 | $31.28 | $31.28 | 106,623 |
| 2024-01-31 | $31.86 | $31.86 | $31.53 | $31.54 | $31.54 | 31,650 |
| 2024-01-30 | $31.70 | $31.97 | $31.58 | $31.96 | $31.96 | 43,746 |
| 2024-01-29 | $32.01 | $32.01 | $31.57 | $31.78 | $31.78 | 37,336 |
| 2024-01-26 | $31.77 | $31.92 | $31.57 | $31.87 | $31.87 | 26,810 |
| 2024-01-25 | $32.17 | $32.17 | $31.75 | $31.84 | $31.84 | 25,183 |
| 2024-01-24 | $32.00 | $32.23 | $31.94 | $31.98 | $31.98 | 35,239 |
| 2024-01-23 | $31.50 | $31.58 | $31.40 | $31.51 | $31.51 | 10,171 |
| 2024-01-22 | $31.51 | $31.67 | $31.38 | $31.42 | $31.42 | 49,147 |
| 2024-01-19 | $31.63 | $31.68 | $31.37 | $31.61 | $31.61 | 32,529 |
| 2024-01-18 | $31.74 | $31.80 | $31.61 | $31.80 | $31.80 | 19,095 |
| 2024-01-17 | $31.23 | $31.54 | $30.97 | $31.51 | $31.51 | 78,800 |
| 2024-01-16 | $31.87 | $31.96 | $31.50 | $31.52 | $31.52 | 35,499 |
| 2024-01-12 | $31.57 | $31.84 | $31.42 | $31.43 | $31.43 | 43,728 |
| 2024-01-11 | $30.66 | $30.80 | $30.26 | $30.75 | $30.75 | 46,403 |
| 2024-01-10 | $30.86 | $30.91 | $30.55 | $30.72 | $30.72 | 119,674 |
| 2024-01-09 | $31.28 | $31.28 | $30.78 | $31.05 | $31.05 | 31,714 |
| 2024-01-08 | $31.74 | $31.75 | $31.39 | $31.61 | $31.61 | 150,277 |
| 2024-01-05 | $32.00 | $32.43 | $31.86 | $32.25 | $32.25 | 169,116 |
| 2024-01-04 | $31.91 | $32.33 | $31.91 | $31.98 | $31.98 | 70,338 |
| 2024-01-03 | $30.62 | $31.12 | $30.53 | $31.05 | $31.05 | 61,220 |
| 2024-01-02 | $30.38 | $30.57 | $30.36 | $30.46 | $30.46 | 30,369 |
| 2023-12-29 | $30.04 | $30.05 | $29.90 | $29.92 | $29.92 | 27,256 |
| 2023-12-28 | $30.17 | $30.25 | $30.00 | $30.05 | $30.05 | 56,119 |
| 2023-12-27 | $30.44 | $30.47 | $30.26 | $30.34 | $30.34 | 56,207 |
| 2023-12-26 | $31.00 | $31.00 | $30.31 | $30.37 | $30.37 | 50,936 |
| 2023-12-22 | $31.81 | $32.09 | $31.76 | $32.04 | $31.27 | 63,970 |
| 2023-12-21 | $30.97 | $31.27 | $30.97 | $31.27 | $30.52 | 24,769 |
| 2023-12-20 | $30.88 | $31.05 | $30.50 | $30.58 | $29.85 | 79,946 |
| 2023-12-19 | $30.24 | $30.49 | $30.21 | $30.49 | $29.76 | 23,755 |
| 2023-12-18 | $30.41 | $30.52 | $30.05 | $30.20 | $29.47 | 87,953 |
| 2023-12-15 | $28.50 | $29.05 | $28.50 | $28.97 | $28.27 | 76,690 |
| 2023-12-14 | $27.96 | $28.12 | $27.85 | $27.98 | $27.31 | 23,115 |
| 2023-12-13 | $27.26 | $27.60 | $27.05 | $27.60 | $26.94 | 22,420 |
| 2023-12-12 | $27.50 | $27.52 | $27.35 | $27.47 | $26.81 | 16,559 |
| 2023-12-11 | $27.58 | $27.59 | $27.52 | $27.55 | $26.89 | 11,729 |
| 2023-12-08 | $27.61 | $27.72 | $27.57 | $27.71 | $27.05 | 25,413 |
| 2023-12-07 | $27.82 | $27.83 | $27.57 | $27.67 | $27.01 | 18,681 |
| 2023-12-06 | $28.32 | $28.44 | $28.00 | $28.02 | $27.35 | 18,581 |
| 2023-12-05 | $28.62 | $28.62 | $28.12 | $28.12 | $27.44 | 18,776 |
| 2023-12-04 | $28.88 | $29.00 | $28.74 | $28.81 | $28.12 | 13,061 |
| 2023-12-01 | $28.34 | $28.83 | $28.33 | $28.83 | $28.14 | 45,530 |
| 2023-11-30 | $28.00 | $28.19 | $27.94 | $28.12 | $27.44 | 13,447 |
| 2023-11-29 | $28.30 | $28.30 | $28.06 | $28.10 | $28.10 | 24,216 |
| 2023-11-28 | $28.67 | $28.67 | $28.46 | $28.51 | $28.51 | 6,936 |
| 2023-11-27 | $28.80 | $28.84 | $28.65 | $28.67 | $28.67 | 45,150 |
| 2023-11-24 | $28.56 | $28.83 | $28.56 | $28.83 | $28.83 | 2,322 |
| 2023-11-22 | $28.28 | $28.33 | $28.10 | $28.33 | $28.33 | 6,598 |
| 2023-11-21 | $28.37 | $28.37 | $28.02 | $28.28 | $28.28 | 11,237 |
| 2023-11-20 | $28.13 | $28.39 | $28.09 | $28.17 | $28.17 | 9,836 |
| 2023-11-17 | $27.81 | $28.09 | $27.81 | $27.95 | $27.95 | 7,801 |
| 2023-11-16 | $27.70 | $27.86 | $27.42 | $27.57 | $27.57 | 18,735 |
| 2023-11-15 | $28.01 | $28.28 | $27.81 | $28.00 | $28.00 | 19,692 |
| 2023-11-14 | $27.72 | $28.08 | $27.64 | $28.01 | $28.01 | 15,046 |
| 2023-11-13 | $27.55 | $27.68 | $27.34 | $27.57 | $27.57 | 13,950 |
| 2023-11-10 | $27.51 | $27.68 | $27.45 | $27.60 | $27.60 | 12,857 |
| 2023-11-09 | $27.21 | $27.77 | $27.21 | $27.35 | $27.35 | 24,395 |
| 2023-11-08 | $27.32 | $27.32 | $27.06 | $27.22 | $27.22 | 29,135 |
| 2023-11-07 | $27.61 | $27.61 | $27.27 | $27.34 | $27.34 | 24,373 |
| 2023-11-06 | $28.15 | $28.18 | $27.75 | $27.88 | $27.88 | 36,628 |
| 2023-11-03 | $28.50 | $28.50 | $28.10 | $28.39 | $28.39 | 71,590 |
| 2023-11-02 | $28.46 | $28.73 | $28.36 | $28.73 | $28.73 | 34,359 |
| 2023-11-01 | $28.00 | $28.33 | $27.99 | $28.31 | $28.31 | 33,959 |
| 2023-10-31 | $27.90 | $27.96 | $27.60 | $27.87 | $27.87 | 35,288 |
| 2023-10-30 | $28.33 | $28.42 | $27.90 | $28.06 | $28.06 | 49,249 |
| 2023-10-27 | $27.91 | $28.21 | $27.84 | $27.99 | $27.99 | 232,808 |
| 2023-10-26 | $27.52 | $27.52 | $27.33 | $27.45 | $27.45 | 1,443 |
| 2023-10-25 | $27.64 | $27.65 | $27.56 | $27.65 | $27.65 | 582 |
| 2023-10-24 | $27.53 | $27.83 | $27.53 | $27.68 | $27.68 | 65,311 |
| 2023-10-23 | $27.15 | $27.37 | $27.05 | $27.31 | $27.31 | 9,250 |
| 2023-10-20 | $27.46 | $27.46 | $27.29 | $27.31 | $27.31 | 1,785 |
| 2023-10-19 | $27.61 | $27.61 | $27.40 | $27.53 | $27.53 | 1,625 |
| 2023-10-18 | $27.94 | $27.98 | $27.63 | $27.68 | $27.68 | 2,788 |
| 2023-10-17 | $28.00 | $28.14 | $28.00 | $28.04 | $28.04 | 2,123 |
| 2023-10-16 | $27.93 | $28.01 | $27.93 | $27.93 | $27.93 | 1,753 |
| 2023-10-13 | $27.96 | $27.96 | $27.81 | $27.87 | $27.87 | 1,719 |
| 2023-10-12 | $28.00 | $28.00 | $27.76 | $27.77 | $27.77 | 1,705 |
| 2023-10-11 | $27.95 | $28.00 | $27.71 | $27.84 | $27.84 | 5,215 |
| 2023-10-10 | $28.13 | $28.33 | $28.11 | $28.20 | $28.20 | 3,637 |
| 2023-10-09 | $27.93 | $28.11 | $27.93 | $28.11 | $28.11 | 3,220 |
| 2023-10-06 | $27.46 | $27.89 | $27.46 | $27.81 | $27.81 | 3,115 |
| 2023-10-05 | $27.03 | $27.43 | $27.00 | $27.42 | $27.42 | 13,989 |
| 2023-10-04 | $26.94 | $27.04 | $26.48 | $26.70 | $26.70 | 6,160 |
| 2023-10-03 | $27.41 | $27.41 | $27.11 | $27.21 | $27.21 | 6,510 |
| 2023-10-02 | $28.00 | $28.00 | $27.60 | $27.60 | $27.60 | 5,543 |
| 2023-09-29 | $28.29 | $28.29 | $27.90 | $27.97 | $27.97 | 9,003 |
| 2023-09-28 | $28.01 | $28.36 | $28.01 | $28.30 | $28.30 | 4,445 |
| 2023-09-27 | $28.12 | $28.21 | $27.96 | $28.14 | $28.14 | 5,005 |
| 2023-09-26 | $28.13 | $28.31 | $28.09 | $28.16 | $28.16 | 7,056 |
| 2023-09-25 | $28.61 | $28.74 | $28.50 | $28.69 | $28.14 | 7,053 |
| 2023-09-22 | $28.96 | $28.96 | $28.82 | $28.82 | $28.27 | 4,408 |
| 2023-09-21 | $28.90 | $29.10 | $28.86 | $28.86 | $28.30 | 7,164 |
| 2023-09-20 | $28.98 | $29.16 | $28.92 | $28.92 | $28.36 | 3,098 |
| 2023-09-19 | $28.64 | $28.81 | $28.64 | $28.76 | $28.21 | 8,947 |
| 2023-09-18 | $28.16 | $28.46 | $28.16 | $28.46 | $27.91 | 7,681 |
| 2023-09-15 | $28.26 | $28.37 | $28.14 | $28.20 | $28.20 | 3,379 |
| 2023-09-14 | $28.15 | $28.27 | $28.12 | $28.12 | $28.12 | 4,134 |
| 2023-09-13 | $27.84 | $27.90 | $27.67 | $27.77 | $27.77 | 4,794 |
| 2023-09-12 | $27.87 | $27.99 | $27.84 | $27.93 | $27.93 | 5,030 |
| 2023-09-11 | $28.19 | $28.19 | $27.93 | $28.01 | $28.01 | 2,390 |
| 2023-09-08 | $27.73 | $27.91 | $27.73 | $27.88 | $27.88 | 1,751 |
| 2023-09-07 | $27.83 | $27.83 | $27.73 | $27.73 | $27.73 | 2,108 |
| 2023-09-06 | $28.07 | $28.07 | $27.90 | $27.95 | $27.95 | 5,025 |
| 2023-09-05 | $28.25 | $28.29 | $27.97 | $28.10 | $28.10 | 4,689 |
| 2023-09-01 | $28.47 | $28.47 | $28.30 | $28.34 | $28.34 | 3,110 |
| 2023-08-31 | $28.30 | $28.36 | $28.06 | $28.10 | $28.10 | 4,767 |
| 2023-08-30 | $28.49 | $28.49 | $28.37 | $28.46 | $28.46 | 1,889 |
| 2023-08-29 | $28.44 | $28.61 | $28.37 | $28.60 | $28.60 | 7,917 |
| 2023-08-28 | $28.12 | $28.29 | $28.09 | $28.09 | $28.09 | 785 |
| 2023-08-25 | $27.80 | $27.86 | $27.63 | $27.86 | $27.86 | 2,396 |
| 2023-08-24 | $28.00 | $28.03 | $27.81 | $27.85 | $27.85 | 6,107 |
| 2023-08-23 | $28.05 | $28.11 | $27.93 | $28.02 | $28.02 | 9,952 |
| 2023-08-22 | $28.30 | $28.30 | $28.11 | $28.16 | $28.16 | 3,428 |
| 2023-08-21 | $28.33 | $28.33 | $28.26 | $28.30 | $28.30 | 2,022 |
| 2023-08-18 | $28.09 | $28.42 | $28.09 | $28.34 | $28.34 | 1,013 |
| 2023-08-17 | $28.46 | $28.49 | $28.28 | $28.28 | $28.28 | 1,729 |
| 2023-08-16 | $28.50 | $28.50 | $28.25 | $28.25 | $28.25 | 4,663 |
| 2023-08-15 | $28.71 | $28.81 | $28.64 | $28.71 | $28.71 | 3,354 |
| 2023-08-14 | $28.63 | $28.75 | $28.48 | $28.68 | $28.68 | 13,975 |
| 2023-08-11 | $28.86 | $28.86 | $28.76 | $28.76 | $28.76 | 3,165 |
| 2023-08-10 | $29.22 | $29.38 | $29.03 | $29.03 | $29.03 | 3,322 |
| 2023-08-09 | $28.99 | $29.15 | $28.99 | $29.10 | $29.10 | 4,188 |
| 2023-08-08 | $28.77 | $28.89 | $28.63 | $28.89 | $28.89 | 2,184 |
| 2023-08-07 | $28.81 | $28.89 | $28.70 | $28.89 | $28.89 | 2,953 |
| 2023-08-04 | $28.90 | $29.02 | $28.82 | $28.82 | $28.82 | 5,913 |
| 2023-08-03 | $28.71 | $28.89 | $28.71 | $28.81 | $28.81 | 1,715 |
| 2023-08-02 | $28.49 | $28.49 | $28.17 | $28.38 | $28.38 | 12,148 |
| 2023-08-01 | $28.76 | $28.76 | $28.51 | $28.68 | $28.68 | 8,501 |
| 2023-07-31 | $28.82 | $28.94 | $28.65 | $28.90 | $28.90 | 10,799 |
| 2023-07-28 | $28.38 | $28.62 | $28.38 | $28.61 | $28.61 | 5,054 |
| 2023-07-27 | $27.77 | $28.12 | $27.74 | $27.80 | $27.80 | 3,009 |
| 2023-07-26 | $27.56 | $27.82 | $27.52 | $27.78 | $27.78 | 1,984 |
| 2023-07-25 | $27.47 | $27.80 | $27.47 | $27.59 | $27.59 | 7,516 |
| 2023-07-24 | $27.35 | $27.62 | $27.35 | $27.55 | $27.55 | 13,410 |
| 2023-07-21 | $27.57 | $27.57 | $27.25 | $27.40 | $27.40 | 11,542 |
| 2023-07-20 | $27.99 | $27.99 | $27.64 | $27.68 | $27.68 | 5,234 |
| 2023-07-19 | $27.77 | $27.96 | $27.77 | $27.87 | $27.87 | 12,956 |
| 2023-07-18 | $27.44 | $27.66 | $27.43 | $27.60 | $27.60 | 8,124 |
| 2023-07-17 | $27.37 | $27.56 | $27.37 | $27.47 | $27.47 | 5,138 |
| 2023-07-14 | $27.96 | $27.96 | $27.50 | $27.55 | $27.55 | 8,102 |
| 2023-07-13 | $27.67 | $27.82 | $27.61 | $27.82 | $27.82 | 3,870 |
| 2023-07-12 | $27.55 | $27.77 | $27.40 | $27.59 | $27.59 | 8,122 |
| 2023-07-11 | $26.97 | $27.20 | $26.84 | $27.20 | $27.20 | 2,409 |
| 2023-07-10 | $26.77 | $26.77 | $26.71 | $26.71 | $26.71 | 1,048 |
| 2023-07-07 | $26.65 | $26.96 | $26.65 | $26.89 | $26.89 | 1,452 |
| 2023-07-06 | $26.54 | $26.54 | $26.25 | $26.44 | $26.44 | 3,110 |
| 2023-07-05 | $26.80 | $26.83 | $26.59 | $26.80 | $26.80 | 6,015 |
| 2023-07-03 | $26.48 | $26.58 | $26.47 | $26.47 | $26.47 | 7,531 |
| 2023-06-30 | $26.16 | $26.20 | $26.03 | $26.10 | $26.10 | 9,428 |
| 2023-06-29 | $25.59 | $25.81 | $25.55 | $25.68 | $25.68 | 18,969 |
| 2023-06-28 | $25.72 | $25.81 | $25.53 | $25.76 | $25.76 | 5,773 |
| 2023-06-27 | $25.84 | $26.12 | $25.64 | $25.97 | $25.97 | 11,934 |
| 2023-06-26 | $28.01 | $28.19 | $27.99 | $27.99 | $25.58 | 7,018 |
| 2023-06-23 | $27.83 | $27.94 | $27.70 | $27.79 | $25.40 | 7,067 |
| 2023-06-22 | $28.36 | $28.38 | $28.18 | $28.30 | $25.86 | 6,680 |
| 2023-06-21 | $28.24 | $28.34 | $28.24 | $28.34 | $28.34 | 3,927 |
| 2023-06-20 | $28.45 | $28.45 | $28.08 | $28.13 | $28.13 | 4,140 |
| 2023-06-16 | $28.87 | $28.91 | $28.71 | $28.81 | $28.81 | 1,515 |
| 2023-06-15 | $28.79 | $29.08 | $28.73 | $29.08 | $29.08 | 2,788 |
| 2023-06-14 | $28.57 | $28.88 | $28.57 | $28.70 | $28.70 | 2,465 |
| 2023-06-13 | $28.74 | $28.75 | $28.40 | $28.51 | $28.51 | 16,968 |
| 2023-06-12 | $28.22 | $28.27 | $27.94 | $28.09 | $28.09 | 5,110 |
| 2023-06-09 | $28.43 | $28.45 | $28.28 | $28.40 | $28.40 | 28,469 |
| 2023-06-08 | $28.28 | $28.53 | $28.28 | $28.38 | $28.38 | 2,137 |
| 2023-06-07 | $27.74 | $27.82 | $27.56 | $27.81 | $27.81 | 8,974 |
| 2023-06-06 | $27.25 | $27.53 | $27.01 | $27.52 | $27.52 | 1,950 |
| 2023-06-05 | $27.85 | $27.85 | $27.44 | $27.48 | $27.48 | 2,654 |
| 2023-06-02 | $27.62 | $27.87 | $27.62 | $27.83 | $27.83 | 2,278 |
| 2023-06-01 | $26.93 | $27.40 | $26.93 | $27.28 | $27.28 | 6,561 |
| 2023-05-31 | $26.97 | $27.07 | $26.69 | $26.75 | $26.75 | 8,413 |
| 2023-05-30 | $27.53 | $27.53 | $27.29 | $27.43 | $27.43 | 6,875 |
| 2023-05-26 | $27.58 | $27.77 | $27.48 | $27.63 | $27.63 | 3,435 |
| 2023-05-25 | $27.67 | $27.67 | $27.35 | $27.35 | $27.35 | 4,781 |
| 2023-05-24 | $27.89 | $27.92 | $27.66 | $27.75 | $27.75 | 5,607 |
| 2023-05-23 | $28.29 | $28.29 | $28.02 | $28.03 | $28.03 | 4,930 |
| 2023-05-22 | $28.51 | $28.57 | $28.33 | $28.33 | $28.33 | 2,613 |
| 2023-05-19 | $28.19 | $28.39 | $28.19 | $28.39 | $28.39 | 5,181 |
| 2023-05-18 | $28.05 | $28.16 | $27.79 | $28.07 | $28.07 | 13,732 |
| 2023-05-17 | $28.13 | $28.13 | $27.90 | $28.08 | $28.08 | 4,306 |
| 2023-05-16 | $28.35 | $28.55 | $28.13 | $28.23 | $28.23 | 6,230 |
| 2023-05-15 | $28.68 | $28.83 | $28.58 | $28.67 | $28.67 | 4,054 |
| 2023-05-12 | $29.22 | $29.22 | $28.53 | $28.73 | $28.73 | 2,206 |
| 2023-05-11 | $28.84 | $29.09 | $28.81 | $28.96 | $28.96 | 7,847 |
| 2023-05-10 | $28.91 | $28.92 | $28.77 | $28.92 | $28.92 | 3,613 |
| 2023-05-09 | $28.70 | $28.80 | $28.60 | $28.78 | $28.78 | 2,320 |
| 2023-05-08 | $28.78 | $28.86 | $28.58 | $28.79 | $28.79 | 25,390 |
| 2023-05-05 | $28.01 | $28.87 | $28.01 | $28.68 | $28.68 | 6,105 |
| 2023-05-04 | $28.23 | $28.23 | $27.93 | $28.05 | $28.05 | 10,330 |
| 2023-05-03 | $28.80 | $28.98 | $28.64 | $28.73 | $28.73 | 14,648 |
| 2023-05-02 | $29.41 | $29.41 | $28.73 | $28.93 | $28.93 | 17,699 |
| 2023-05-01 | $29.90 | $30.12 | $29.71 | $29.81 | $29.81 | 4,533 |
| 2023-04-28 | $29.88 | $30.26 | $29.73 | $30.19 | $30.19 | 5,576 |
| 2023-04-27 | $30.08 | $30.26 | $29.99 | $30.26 | $30.26 | 5,578 |
| 2023-04-26 | $30.50 | $30.50 | $30.09 | $30.19 | $30.19 | 4,243 |
| 2023-04-25 | $31.20 | $31.20 | $30.64 | $30.64 | $30.64 | 3,378 |
| 2023-04-24 | $31.25 | $31.63 | $31.25 | $31.59 | $31.59 | 4,908 |
| 2023-04-21 | $31.59 | $31.59 | $31.17 | $31.28 | $31.28 | 5,828 |
| 2023-04-20 | $31.91 | $32.15 | $31.71 | $31.78 | $31.78 | 2,634 |
| 2023-04-19 | $32.28 | $32.28 | $31.91 | $32.00 | $32.00 | 4,231 |
| 2023-04-18 | $32.81 | $32.94 | $32.81 | $32.86 | $32.86 | 4,205 |
| 2023-04-17 | $32.07 | $32.56 | $32.07 | $32.56 | $32.56 | 3,962 |
| 2023-04-14 | $31.61 | $31.80 | $31.51 | $31.69 | $31.69 | 4,129 |
| 2023-04-13 | $31.10 | $31.50 | $31.10 | $31.48 | $31.48 | 5,396 |
| 2023-04-12 | $30.62 | $30.62 | $30.52 | $30.52 | $30.52 | 1,926 |
| 2023-04-11 | $30.01 | $30.41 | $30.01 | $30.35 | $30.35 | 3,165 |
| 2023-04-10 | $29.50 | $29.72 | $29.50 | $29.68 | $29.68 | 2,115 |
| 2023-04-06 | $29.42 | $29.49 | $29.42 | $29.49 | $29.49 | 482 |
| 2023-04-05 | $29.66 | $29.71 | $29.40 | $29.71 | $29.71 | 6,481 |
| 2023-04-04 | $29.86 | $29.86 | $29.71 | $29.78 | $29.78 | 4,032 |
| 2023-04-03 | $29.95 | $29.95 | $29.35 | $29.55 | $29.55 | 25,199 |
| 2023-03-31 | $30.40 | $30.54 | $30.36 | $30.43 | $30.43 | 4,291 |
| 2023-03-30 | $30.95 | $30.95 | $30.74 | $30.76 | $30.76 | 7,185 |
| 2023-03-29 | $30.51 | $30.54 | $30.35 | $30.37 | $30.37 | 7,129 |
| 2023-03-28 | $30.63 | $30.63 | $30.41 | $30.53 | $30.53 | 3,587 |
| 2023-03-27 | $30.60 | $30.82 | $30.51 | $30.72 | $30.39 | 2,912 |
| 2023-03-24 | $30.40 | $30.69 | $30.26 | $30.57 | $30.24 | 2,653 |
| 2023-03-23 | $31.39 | $31.52 | $30.86 | $30.86 | $30.52 | 3,388 |
| 2023-03-22 | $30.85 | $31.13 | $30.68 | $30.68 | $30.34 | 2,446 |
| 2023-03-21 | $30.36 | $31.02 | $30.36 | $30.96 | $30.62 | 12,092 |
| 2023-03-20 | $30.06 | $30.29 | $30.04 | $30.22 | $29.89 | 6,711 |
| 2023-03-17 | $30.34 | $30.34 | $30.00 | $30.02 | $29.69 | 6,248 |
| 2023-03-16 | $30.10 | $30.30 | $29.91 | $30.29 | $29.96 | 4,922 |
| 2023-03-15 | $30.33 | $30.52 | $30.09 | $30.33 | $29.99 | 9,798 |
| 2023-03-14 | $30.66 | $31.18 | $30.65 | $30.89 | $30.56 | 4,783 |
| 2023-03-13 | $30.50 | $30.65 | $30.21 | $30.43 | $30.09 | 8,157 |
| 2023-03-10 | $31.38 | $31.38 | $30.72 | $30.82 | $30.48 | 14,706 |
| 2023-03-09 | $31.77 | $31.79 | $31.10 | $31.10 | $30.76 | 13,488 |
| 2023-03-08 | $31.40 | $31.58 | $31.35 | $31.50 | $31.16 | 5,403 |
| 2023-03-07 | $31.59 | $31.59 | $31.13 | $31.16 | $30.82 | 16,758 |
| 2023-03-06 | $32.10 | $32.10 | $31.68 | $31.74 | $31.39 | 10,050 |
| 2023-03-03 | $31.96 | $32.31 | $31.96 | $32.24 | $31.89 | 6,803 |
| 2023-03-02 | $31.81 | $31.89 | $31.67 | $31.89 | $31.54 | 11,984 |
| 2023-03-01 | $31.80 | $31.86 | $31.61 | $31.70 | $31.35 | 13,063 |
| 2023-02-28 | $31.26 | $31.48 | $31.25 | $31.25 | $30.91 | 7,708 |
| 2023-02-27 | $31.29 | $31.64 | $31.26 | $31.54 | $31.20 | 18,988 |
| 2023-02-24 | $31.18 | $31.20 | $31.00 | $31.16 | $30.81 | 7,645 |
| 2023-02-23 | $30.56 | $31.06 | $30.55 | $30.98 | $30.64 | 28,610 |
| 2023-02-22 | $30.25 | $30.25 | $30.10 | $30.14 | $29.81 | 2,743 |
| 2023-02-21 | $30.38 | $30.46 | $30.18 | $30.18 | $29.85 | 2,825 |
| 2023-02-17 | $30.29 | $30.32 | $30.23 | $30.27 | $29.94 | 2,285 |
| 2023-02-16 | $30.22 | $30.44 | $30.08 | $30.35 | $30.01 | 6,622 |
| 2023-02-15 | $30.31 | $30.31 | $29.92 | $30.22 | $29.89 | 6,866 |
| 2023-02-14 | $30.00 | $30.35 | $30.00 | $30.32 | $29.99 | 27,025 |
| 2023-02-13 | $29.95 | $30.24 | $29.95 | $30.20 | $29.87 | 5,963 |
| 2023-02-10 | $30.01 | $30.01 | $29.67 | $29.82 | $29.49 | 6,413 |
| 2023-02-09 | $30.06 | $30.37 | $30.06 | $30.11 | $29.78 | 25,409 |
| 2023-02-08 | $29.65 | $29.74 | $29.58 | $29.64 | $29.32 | 15,495 |
| 2023-02-07 | $29.19 | $29.51 | $29.16 | $29.50 | $29.18 | 2,496 |
| 2023-02-06 | $28.91 | $29.09 | $28.91 | $28.98 | $28.66 | 4,950 |
| 2023-02-03 | $28.95 | $29.23 | $28.95 | $29.00 | $28.68 | 5,709 |
| 2023-02-02 | $29.14 | $29.33 | $29.10 | $29.15 | $28.83 | 5,636 |
| 2023-02-01 | $28.68 | $29.49 | $28.68 | $29.40 | $29.08 | 12,393 |
| 2023-01-31 | $28.01 | $28.24 | $28.01 | $28.24 | $27.93 | 2,258 |
| 2023-01-30 | $27.79 | $28.03 | $27.79 | $27.82 | $27.52 | 2,596 |
| 2023-01-27 | $27.81 | $28.00 | $27.81 | $28.00 | $27.69 | 2,982 |
| 2023-01-26 | $27.82 | $27.82 | $27.45 | $27.68 | $27.38 | 8,374 |
| 2023-01-25 | $27.83 | $27.91 | $27.56 | $27.91 | $27.60 | 9,617 |
| 2023-01-24 | $28.17 | $28.28 | $28.12 | $28.17 | $27.86 | 4,444 |
| 2023-01-23 | $28.50 | $28.66 | $28.40 | $28.42 | $28.11 | 18,462 |
| 2023-01-20 | $28.49 | $28.49 | $28.39 | $28.49 | $28.18 | 2,681 |
| 2023-01-19 | $28.00 | $28.07 | $27.79 | $28.05 | $27.75 | 3,140 |
| 2023-01-18 | $28.38 | $28.51 | $28.08 | $28.08 | $27.77 | 9,397 |
| 2023-01-17 | $28.11 | $28.44 | $28.11 | $28.28 | $27.97 | 12,132 |
| 2023-01-13 | $27.67 | $27.89 | $27.65 | $27.89 | $27.58 | 2,497 |
| 2023-01-12 | $27.41 | $27.69 | $27.25 | $27.69 | $27.39 | 7,225 |
| 2023-01-11 | $27.74 | $27.74 | $27.42 | $27.42 | $27.12 | 2,784 |
| 2023-01-10 | $27.37 | $27.66 | $27.37 | $27.66 | $27.36 | 2,950 |
| 2023-01-09 | $27.35 | $27.54 | $27.27 | $27.27 | $26.97 | 4,263 |
| 2023-01-06 | $26.61 | $27.10 | $26.61 | $27.00 | $26.70 | 3,956 |
| 2023-01-05 | $26.07 | $26.33 | $26.07 | $26.27 | $25.98 | 17,485 |
| 2023-01-04 | $26.85 | $26.85 | $26.43 | $26.43 | $26.14 | 10,333 |
| 2023-01-03 | $28.10 | $28.10 | $27.19 | $27.25 | $26.95 | 17,001 |
| 2022-12-30 | $27.73 | $27.79 | $27.55 | $27.79 | $27.49 | 12,763 |
| 2022-12-29 | $27.73 | $27.97 | $27.73 | $27.82 | $27.52 | 6,117 |
| 2022-12-28 | $28.31 | $28.31 | $27.66 | $27.66 | $27.36 | 14,366 |
| 2022-12-27 | $28.59 | $28.61 | $28.35 | $28.52 | $28.20 | 4,726 |
| 2022-12-23 | $28.93 | $29.20 | $28.79 | $29.20 | $28.24 | 6,629 |
| 2022-12-22 | $29.25 | $29.25 | $28.60 | $28.92 | $27.97 | 12,813 |
| 2022-12-21 | $29.37 | $29.37 | $28.92 | $29.13 | $28.17 | 3,438 |
| 2022-12-20 | $28.47 | $28.85 | $28.39 | $28.69 | $27.74 | 2,996 |
| 2022-12-19 | $28.52 | $28.53 | $28.27 | $28.28 | $27.35 | 4,041 |
| 2022-12-16 | $29.07 | $29.16 | $28.95 | $29.05 | $28.09 | 8,215 |
| 2022-12-15 | $28.67 | $28.96 | $28.65 | $28.84 | $27.88 | 5,704 |
| 2022-12-14 | $29.06 | $29.19 | $28.80 | $28.92 | $27.97 | 3,912 |
| 2022-12-13 | $29.51 | $29.61 | $29.13 | $29.20 | $28.24 | 6,224 |
| 2022-12-12 | $28.43 | $28.94 | $28.43 | $28.83 | $27.88 | 7,547 |
| 2022-12-09 | $28.30 | $28.50 | $28.30 | $28.30 | $28.30 | 3,142 |
| 2022-12-08 | $27.76 | $28.14 | $27.76 | $27.97 | $27.97 | 4,379 |
| 2022-12-07 | $27.93 | $27.93 | $27.52 | $27.53 | $27.53 | 3,811 |
| 2022-12-06 | $28.43 | $28.43 | $28.01 | $28.06 | $28.06 | 4,521 |
| 2022-12-05 | $29.13 | $29.16 | $28.68 | $28.68 | $28.68 | 7,603 |
| 2022-12-02 | $28.20 | $28.98 | $28.20 | $28.95 | $28.95 | 9,244 |
| 2022-12-01 | $29.10 | $29.10 | $28.83 | $28.88 | $28.88 | 2,885 |
| 2022-11-30 | $28.80 | $29.20 | $28.65 | $29.15 | $29.15 | 5,065 |
| 2022-11-29 | $27.96 | $28.46 | $27.96 | $28.27 | $28.27 | 8,483 |
| 2022-11-28 | $28.45 | $28.45 | $28.10 | $28.10 | $28.10 | 3,042 |
| 2022-11-25 | $28.31 | $28.65 | $28.31 | $28.65 | $28.65 | 1,884 |
| 2022-11-23 | $28.44 | $28.44 | $28.39 | $28.39 | $28.39 | 976 |
| 2022-11-22 | $28.12 | $28.29 | $28.07 | $28.20 | $28.20 | 3,683 |
| 2022-11-21 | $27.45 | $27.84 | $27.45 | $27.84 | $27.84 | 4,917 |
| 2022-11-18 | $28.00 | $28.00 | $27.78 | $27.93 | $27.93 | 2,072 |
| 2022-11-17 | $28.03 | $28.26 | $28.03 | $28.26 | $28.26 | 2,936 |
| 2022-11-16 | $28.15 | $28.25 | $28.05 | $28.05 | $28.05 | 12,249 |
| 2022-11-15 | $28.77 | $28.93 | $28.38 | $28.55 | $28.55 | 8,078 |
| 2022-11-14 | $28.39 | $28.75 | $28.39 | $28.39 | $28.39 | 3,652 |
| 2022-11-11 | $28.20 | $28.39 | $28.16 | $28.37 | $28.37 | 8,034 |
| 2022-11-10 | $27.88 | $27.88 | $27.57 | $27.78 | $27.78 | 2,763 |
| 2022-11-09 | $27.54 | $27.54 | $27.01 | $27.01 | $27.01 | 3,127 |
| 2022-11-08 | $27.63 | $27.84 | $27.53 | $27.63 | $27.63 | 2,927 |
| 2022-11-07 | $27.24 | $27.37 | $27.24 | $27.33 | $27.33 | 3,612 |
| 2022-11-04 | $26.61 | $26.80 | $26.48 | $26.73 | $26.73 | 2,424 |
| 2022-11-03 | $25.57 | $25.84 | $25.57 | $25.72 | $25.72 | 1,083 |
| 2022-11-02 | $26.18 | $26.48 | $25.80 | $25.80 | $25.80 | 4,096 |
| 2022-11-01 | $26.01 | $26.21 | $26.01 | $26.21 | $26.21 | 798 |
| 2022-10-31 | $25.40 | $25.51 | $25.40 | $25.50 | $25.50 | 2,015 |
| 2022-10-28 | $25.61 | $25.61 | $25.26 | $25.50 | $25.50 | 7,303 |
| 2022-10-27 | $26.29 | $26.29 | $25.95 | $25.95 | $25.95 | 1,213 |
| 2022-10-26 | $26.54 | $26.70 | $26.54 | $26.58 | $26.58 | 2,092 |
| 2022-10-25 | $26.10 | $26.57 | $26.07 | $26.53 | $26.53 | 6,280 |
| 2022-10-24 | $26.06 | $26.09 | $25.89 | $26.09 | $26.09 | 5,490 |
| 2022-10-21 | $25.92 | $26.21 | $25.92 | $26.19 | $26.19 | 2,412 |
| 2022-10-20 | $25.88 | $25.91 | $25.45 | $25.51 | $25.51 | 2,667 |
| 2022-10-19 | $26.12 | $26.21 | $25.88 | $25.93 | $25.93 | 2,542 |
| 2022-10-18 | $26.38 | $26.41 | $26.26 | $26.41 | $26.41 | 4,564 |
| 2022-10-17 | $25.98 | $26.20 | $25.87 | $25.95 | $25.95 | 4,585 |
| 2022-10-14 | $25.45 | $25.51 | $25.22 | $25.38 | $25.38 | 10,720 |
| 2022-10-13 | $24.26 | $25.36 | $24.26 | $25.23 | $25.23 | 3,815 |
| 2022-10-12 | $24.42 | $24.73 | $24.40 | $24.61 | $24.61 | 2,975 |
| 2022-10-11 | $24.41 | $24.53 | $24.12 | $24.29 | $24.29 | 3,856 |
| 2022-10-10 | $24.77 | $24.77 | $24.38 | $24.46 | $24.46 | 9,680 |
| 2022-10-07 | $24.71 | $24.81 | $24.55 | $24.74 | $24.74 | 13,887 |
| 2022-10-06 | $24.62 | $24.84 | $24.62 | $24.72 | $24.72 | 1,329 |
| 2022-10-05 | $24.60 | $24.83 | $24.28 | $24.69 | $24.69 | 6,795 |
| 2022-10-04 | $24.95 | $25.13 | $24.89 | $25.10 | $25.10 | 13,798 |
| 2022-10-03 | $24.37 | $24.67 | $24.37 | $24.55 | $24.55 | 9,609 |
| 2022-09-30 | $23.90 | $24.28 | $23.89 | $23.89 | $23.89 | 5,182 |
| 2022-09-29 | $24.24 | $24.24 | $23.58 | $23.83 | $23.83 | 7,893 |
| 2022-09-28 | $25.33 | $25.33 | $24.48 | $24.94 | $24.94 | 9,461 |
| 2022-09-27 | $25.96 | $26.06 | $25.82 | $26.02 | $24.95 | 3,361 |
| 2022-09-26 | $25.76 | $25.99 | $25.60 | $25.64 | $25.64 | 8,075 |
| 2022-09-23 | $26.61 | $26.61 | $25.82 | $26.00 | $26.00 | 12,181 |
| 2022-09-22 | $27.70 | $27.90 | $27.35 | $27.50 | $27.50 | 4,830 |
| 2022-09-21 | $28.38 | $28.38 | $27.85 | $27.94 | $27.94 | 23,838 |
| 2022-09-20 | $27.89 | $27.98 | $27.79 | $27.94 | $27.94 | 4,402 |
| 2022-09-19 | $27.38 | $27.99 | $27.24 | $27.99 | $27.99 | 10,176 |
| 2022-09-16 | $28.10 | $28.10 | $27.72 | $27.95 | $27.95 | 4,048 |
| 2022-09-15 | $28.86 | $28.87 | $28.56 | $28.56 | $28.56 | 2,870 |
| 2022-09-14 | $29.04 | $29.41 | $29.04 | $29.26 | $29.26 | 38,713 |
| 2022-09-13 | $28.90 | $28.95 | $28.52 | $28.52 | $28.52 | 29,473 |
| 2022-09-12 | $29.28 | $29.29 | $28.90 | $29.11 | $29.11 | 6,288 |
| 2022-09-09 | $28.29 | $28.89 | $28.29 | $28.89 | $28.89 | 10,461 |
| 2022-09-08 | $27.71 | $27.99 | $27.66 | $27.97 | $27.97 | 8,645 |
| 2022-09-07 | $28.01 | $28.05 | $27.84 | $28.02 | $28.02 | 13,695 |
| 2022-09-06 | $28.50 | $28.68 | $28.27 | $28.34 | $28.34 | 6,068 |
| 2022-09-02 | $28.95 | $29.04 | $28.59 | $28.74 | $28.74 | 7,972 |
| 2022-09-01 | $29.03 | $29.04 | $28.77 | $28.88 | $28.88 | 66,800 |
| 2022-08-31 | $29.76 | $29.93 | $29.72 | $29.73 | $29.73 | 12,457 |
| 2022-08-30 | $30.15 | $30.15 | $29.68 | $29.68 | $29.68 | 8,700 |
| 2022-08-29 | $30.34 | $30.64 | $30.33 | $30.41 | $30.41 | 15,709 |
| 2022-08-26 | $31.45 | $31.45 | $30.68 | $30.70 | $30.70 | 38,169 |
| 2022-08-25 | $31.70 | $31.70 | $31.53 | $31.59 | $31.59 | 1,189 |
| 2022-08-24 | $31.48 | $31.48 | $31.25 | $31.35 | $31.35 | 12,719 |
| 2022-08-23 | $31.55 | $31.58 | $31.26 | $31.26 | $31.26 | 7,495 |
| 2022-08-22 | $31.40 | $31.64 | $31.16 | $31.51 | $31.51 | 10,019 |
| 2022-08-19 | $32.01 | $32.01 | $31.56 | $31.69 | $31.69 | 5,995 |
| 2022-08-18 | $32.01 | $32.33 | $32.01 | $32.23 | $32.23 | 8,811 |
| 2022-08-17 | $32.00 | $32.21 | $31.94 | $32.06 | $32.06 | 5,436 |
| 2022-08-16 | $32.32 | $32.40 | $32.10 | $32.38 | $32.38 | 10,944 |
| 2022-08-15 | $32.16 | $32.29 | $31.82 | $32.15 | $32.15 | 19,663 |
| 2022-08-12 | $33.22 | $33.38 | $32.90 | $33.30 | $33.30 | 19,186 |
| 2022-08-11 | $33.77 | $33.78 | $33.37 | $33.50 | $33.50 | 6,799 |
| 2022-08-10 | $33.19 | $33.21 | $33.04 | $33.13 | $33.13 | 9,874 |
| 2022-08-09 | $32.68 | $32.72 | $32.60 | $32.64 | $32.64 | 7,270 |
| 2022-08-08 | $32.52 | $32.87 | $32.52 | $32.59 | $32.59 | 11,741 |
| 2022-08-05 | $32.08 | $32.59 | $32.08 | $32.53 | $32.53 | 11,269 |
| 2022-08-04 | $32.13 | $32.13 | $31.92 | $31.94 | $31.94 | 12,394 |
| 2022-08-03 | $31.95 | $32.20 | $31.95 | $32.15 | $32.15 | 6,877 |
| 2022-08-02 | $32.46 | $32.46 | $31.83 | $32.17 | $32.17 | 24,832 |
| 2022-08-01 | $32.15 | $32.56 | $32.15 | $32.44 | $32.44 | 24,966 |
| 2022-07-29 | $31.79 | $32.13 | $31.79 | $32.13 | $32.13 | 10,852 |
| 2022-07-28 | $31.86 | $31.86 | $31.25 | $31.64 | $31.64 | 136,948 |
| 2022-07-27 | $30.80 | $31.37 | $30.80 | $31.36 | $31.36 | 10,256 |
| 2022-07-26 | $30.51 | $30.51 | $30.26 | $30.36 | $30.36 | 4,418 |
| 2022-07-25 | $30.60 | $30.65 | $30.47 | $30.64 | $30.64 | 26,949 |
| 2022-07-22 | $30.86 | $30.86 | $30.35 | $30.45 | $30.45 | 11,608 |
| 2022-07-21 | $30.48 | $30.75 | $30.27 | $30.75 | $30.75 | 100,828 |
| 2022-07-20 | $29.95 | $30.32 | $29.95 | $30.32 | $30.32 | 9,060 |
| 2022-07-19 | $29.55 | $30.26 | $29.55 | $30.14 | $30.14 | 8,946 |
| 2022-07-18 | $28.82 | $29.29 | $28.75 | $29.04 | $29.04 | 14,741 |
| 2022-07-15 | $27.73 | $28.07 | $27.73 | $28.07 | $28.07 | 3,919 |
| 2022-07-14 | $27.20 | $27.43 | $27.01 | $27.43 | $27.43 | 7,701 |
| 2022-07-13 | $27.09 | $27.53 | $27.09 | $27.48 | $27.48 | 13,555 |
| 2022-07-12 | $27.23 | $27.33 | $27.08 | $27.13 | $27.13 | 3,471 |
| 2022-07-11 | $27.43 | $27.43 | $27.23 | $27.29 | $27.29 | 17,161 |
| 2022-07-08 | $27.86 | $28.02 | $27.74 | $27.90 | $27.90 | 4,641 |
| 2022-07-07 | $27.23 | $27.87 | $27.23 | $27.67 | $27.67 | 33,866 |
| 2022-07-06 | $27.04 | $27.04 | $26.26 | $26.49 | $26.49 | 42,303 |
| 2022-07-05 | $27.20 | $27.21 | $26.80 | $27.21 | $27.21 | 10,075 |
| 2022-07-01 | $28.00 | $28.09 | $27.31 | $27.83 | $27.83 | 23,581 |
| 2022-06-30 | $28.10 | $28.44 | $27.96 | $28.35 | $28.35 | 9,567 |
| 2022-06-29 | $29.00 | $29.00 | $28.60 | $28.62 | $28.62 | 12,736 |
| 2022-06-28 | $29.68 | $29.70 | $29.17 | $29.19 | $29.19 | 9,278 |
| 2022-06-27 | $30.33 | $30.96 | $30.33 | $30.87 | $29.58 | 33,288 |
| 2022-06-24 | $29.50 | $29.84 | $29.41 | $29.75 | $28.51 | 14,008 |
| 2022-06-23 | $29.51 | $29.51 | $28.97 | $29.28 | $28.06 | 16,186 |
| 2022-06-22 | $30.64 | $30.64 | $29.98 | $29.98 | $28.73 | 14,213 |
| 2022-06-21 | $30.48 | $31.43 | $30.00 | $31.24 | $29.93 | 53,366 |
| 2022-06-17 | $30.72 | $30.74 | $30.40 | $30.48 | $29.21 | 6,265 |
| 2022-06-16 | $30.91 | $30.91 | $30.50 | $30.66 | $29.38 | 16,307 |
| 2022-06-15 | $31.91 | $32.31 | $31.54 | $32.14 | $30.80 | 18,854 |
| 2022-06-14 | $31.54 | $32.11 | $31.54 | $31.72 | $30.39 | 14,071 |
| 2022-06-13 | $31.98 | $32.01 | $31.12 | $31.15 | $29.85 | 54,978 |
| 2022-06-10 | $32.85 | $33.07 | $32.58 | $32.86 | $31.49 | 23,427 |
| 2022-06-09 | $34.25 | $34.25 | $33.15 | $33.16 | $31.77 | 49,295 |
| 2022-06-08 | $37.00 | $37.00 | $35.32 | $35.34 | $33.86 | 68,202 |
| 2022-06-07 | $37.13 | $37.55 | $37.10 | $37.55 | $35.98 | 16,843 |
| 2022-06-06 | $37.61 | $37.76 | $37.28 | $37.34 | $35.78 | 25,400 |
| 2022-06-03 | $37.13 | $37.38 | $36.94 | $37.37 | $35.80 | 12,271 |
| 2022-06-02 | $37.07 | $37.59 | $37.00 | $37.43 | $35.87 | 42,117 |
| 2022-06-01 | $36.86 | $37.05 | $36.42 | $36.88 | $35.34 | 13,424 |
| 2022-05-31 | $36.90 | $36.90 | $36.13 | $36.20 | $34.69 | 208,135 |
| 2022-05-27 | $37.54 | $37.61 | $37.00 | $37.61 | $36.04 | 19,912 |
| 2022-05-26 | $36.98 | $37.38 | $36.92 | $37.33 | $35.77 | 170,025 |
| 2022-05-25 | $36.27 | $36.82 | $36.24 | $36.69 | $35.16 | 47,284 |
| 2022-05-24 | $36.35 | $36.45 | $36.01 | $36.37 | $34.85 | 11,523 |
| 2022-05-23 | $35.94 | $36.48 | $35.75 | $36.44 | $34.92 | 29,001 |
| 2022-05-20 | $35.22 | $35.54 | $34.79 | $35.13 | $33.66 | 26,848 |
| 2022-05-19 | $33.95 | $34.87 | $33.67 | $34.65 | $33.20 | 33,037 |
| 2022-05-18 | $34.95 | $34.95 | $34.10 | $34.11 | $32.68 | 37,724 |
| 2022-05-17 | $34.99 | $35.12 | $34.55 | $34.93 | $33.47 | 40,682 |
| 2022-05-16 | $33.47 | $34.35 | $33.47 | $34.23 | $32.80 | 47,293 |
| 2022-05-13 | $32.72 | $33.76 | $32.72 | $33.69 | $32.28 | 7,854 |
| 2022-05-12 | $32.34 | $32.38 | $31.70 | $32.16 | $30.82 | 14,180 |
| 2022-05-11 | $32.79 | $33.17 | $32.26 | $32.37 | $31.02 | 22,283 |
| 2022-05-10 | $32.16 | $32.60 | $31.90 | $32.20 | $30.85 | 8,946 |
| 2022-05-09 | $32.79 | $32.86 | $31.57 | $31.57 | $30.25 | 30,009 |
| 2022-05-06 | $33.32 | $33.70 | $33.11 | $33.43 | $32.03 | 10,288 |
| 2022-05-05 | $33.78 | $34.01 | $32.88 | $33.32 | $31.93 | 17,299 |
| 2022-05-04 | $33.54 | $34.32 | $33.35 | $34.29 | $32.86 | 9,506 |
| 2022-05-03 | $32.68 | $33.40 | $32.68 | $33.36 | $31.97 | 27,124 |
| 2022-05-02 | $32.06 | $32.48 | $31.97 | $32.39 | $31.04 | 21,655 |
| 2022-04-29 | $32.44 | $32.61 | $31.81 | $31.81 | $30.48 | 11,462 |
| 2022-04-28 | $32.11 | $32.39 | $31.62 | $32.32 | $30.97 | 9,871 |
| 2022-04-27 | $31.02 | $31.88 | $31.02 | $31.71 | $30.39 | 36,017 |
| 2022-04-26 | $30.62 | $30.70 | $30.13 | $30.33 | $29.06 | 14,321 |
| 2022-04-25 | $31.60 | $34.70 | $29.81 | $30.50 | $29.23 | 48,143 |
| 2022-04-22 | $32.54 | $32.75 | $32.00 | $32.02 | $30.68 | 23,300 |
| 2022-04-21 | $33.29 | $33.42 | $32.39 | $32.44 | $31.08 | 93,057 |
| 2022-04-20 | $33.62 | $33.66 | $33.11 | $33.27 | $31.88 | 27,108 |
| 2022-04-19 | $33.21 | $33.60 | $33.19 | $33.60 | $32.20 | 24,131 |
| 2022-04-18 | $32.81 | $32.93 | $32.38 | $32.87 | $31.50 | 46,088 |
| 2022-04-14 | $32.33 | $32.71 | $32.28 | $32.55 | $31.19 | 105,564 |
| 2022-04-13 | $31.42 | $32.01 | $31.42 | $31.97 | $30.63 | 51,137 |
| 2022-04-12 | $31.31 | $31.43 | $31.15 | $31.15 | $29.85 | 7,320 |
| 2022-04-11 | $32.49 | $32.49 | $31.19 | $31.20 | $29.90 | 26,217 |
| 2022-04-08 | $31.90 | $32.34 | $31.90 | $32.22 | $30.87 | 6,659 |
| 2022-04-07 | $31.90 | $31.98 | $31.45 | $31.74 | $30.41 | 30,473 |
| 2022-04-06 | $33.64 | $33.64 | $31.91 | $31.98 | $30.64 | 71,667 |
| 2022-04-05 | $34.06 | $34.06 | $33.11 | $33.31 | $31.92 | 36,256 |
| 2022-04-04 | $34.87 | $34.87 | $34.13 | $34.23 | $32.80 | 43,579 |
| 2022-04-01 | $34.92 | $35.22 | $34.74 | $34.93 | $33.47 | 60,502 |
| 2022-03-31 | $34.59 | $34.94 | $34.56 | $34.56 | $33.12 | 26,038 |
| 2022-03-30 | $34.47 | $34.78 | $34.46 | $34.61 | $33.16 | 39,430 |
| 2022-03-29 | $34.55 | $34.55 | $33.52 | $34.33 | $32.89 | 64,626 |
| 2022-03-28 | $35.24 | $35.24 | $34.79 | $35.13 | $32.92 | 64,808 |
| 2022-03-25 | $35.06 | $35.06 | $34.61 | $34.97 | $32.77 | 27,159 |
| 2022-03-24 | $36.00 | $36.00 | $35.23 | $35.35 | $33.12 | 74,763 |
| 2022-03-23 | $36.72 | $36.72 | $35.82 | $36.18 | $33.90 | 20,545 |
| 2022-03-22 | $36.45 | $36.81 | $36.40 | $36.47 | $34.17 | 20,192 |
| 2022-03-21 | $36.50 | $36.60 | $36.21 | $36.52 | $34.22 | 65,440 |
| 2022-03-18 | $36.09 | $36.61 | $36.03 | $36.61 | $34.30 | 44,246 |
| 2022-03-17 | $35.77 | $36.04 | $35.77 | $35.91 | $33.65 | 84,366 |
| 2022-03-16 | $35.28 | $35.96 | $35.06 | $35.85 | $33.59 | 70,470 |
| 2022-03-15 | $34.08 | $34.13 | $33.48 | $34.10 | $31.95 | 30,746 |
| 2022-03-14 | $35.02 | $35.09 | $34.30 | $34.47 | $32.30 | 14,804 |
| 2022-03-11 | $35.14 | $35.43 | $34.58 | $34.89 | $32.69 | 66,613 |
| 2022-03-10 | $34.27 | $34.55 | $34.09 | $34.50 | $32.33 | 47,532 |
| 2022-03-09 | $34.46 | $34.55 | $34.22 | $34.30 | $32.14 | 20,419 |
| 2022-03-08 | $33.69 | $34.05 | $33.18 | $33.77 | $31.64 | 64,907 |
| 2022-03-07 | $34.64 | $34.80 | $34.04 | $34.11 | $31.96 | 34,118 |
| 2022-03-04 | $34.65 | $34.71 | $34.15 | $34.70 | $32.51 | 39,331 |
| 2022-03-03 | $34.89 | $35.04 | $34.38 | $34.53 | $32.35 | 74,119 |
| 2022-03-02 | $33.62 | $33.99 | $33.25 | $33.85 | $31.72 | 51,799 |
| 2022-03-01 | $34.17 | $34.25 | $33.13 | $33.37 | $31.27 | 196,722 |
| 2022-02-28 | $33.85 | $34.25 | $33.64 | $34.12 | $31.96 | 42,239 |
| 2022-02-25 | $33.28 | $33.84 | $33.01 | $33.75 | $31.62 | 103,142 |
| 2022-02-24 | $31.73 | $32.87 | $30.62 | $32.84 | $30.77 | 30,374 |
| 2022-02-23 | $33.18 | $33.24 | $32.58 | $32.61 | $30.56 | 25,460 |
| 2022-02-22 | $32.75 | $33.10 | $32.12 | $32.83 | $30.76 | 57,772 |
| 2022-02-18 | $33.04 | $33.39 | $32.87 | $32.95 | $30.87 | 12,401 |
| 2022-02-17 | $32.82 | $33.22 | $32.80 | $32.81 | $30.74 | 25,290 |
| 2022-02-16 | $32.33 | $32.83 | $32.33 | $32.74 | $30.68 | 14,605 |
| 2022-02-15 | $32.01 | $32.61 | $32.01 | $32.43 | $30.38 | 173,150 |
| 2022-02-14 | $31.81 | $32.00 | $31.68 | $31.78 | $29.78 | 14,823 |
| 2022-02-11 | $32.36 | $32.67 | $31.76 | $31.92 | $29.91 | 19,268 |
| 2022-02-10 | $31.79 | $32.56 | $31.79 | $32.25 | $30.22 | 63,026 |
| 2022-02-09 | $31.47 | $31.90 | $31.45 | $31.84 | $29.83 | 54,303 |
| 2022-02-08 | $31.00 | $31.08 | $30.80 | $31.04 | $29.08 | 35,524 |
| 2022-02-07 | $30.41 | $30.78 | $30.36 | $30.64 | $28.71 | 19,758 |
| 2022-02-04 | $30.00 | $30.27 | $29.74 | $30.12 | $28.22 | 15,745 |
| 2022-02-03 | $29.96 | $30.33 | $29.90 | $29.91 | $28.03 | 7,313 |
| 2022-02-02 | $30.65 | $30.65 | $30.43 | $30.50 | $28.58 | 24,046 |
| 2022-02-01 | $29.90 | $30.38 | $29.90 | $30.32 | $28.41 | 9,827 |
| 2022-01-31 | $29.58 | $29.91 | $29.48 | $29.87 | $27.99 | 33,959 |
| 2022-01-28 | $28.88 | $29.09 | $28.63 | $29.08 | $27.25 | 5,832 |
| 2022-01-27 | $28.72 | $28.88 | $28.53 | $28.62 | $26.81 | 3,362 |
| 2022-01-26 | $28.73 | $28.93 | $28.31 | $28.42 | $26.62 | 2,934 |
| 2022-01-25 | $27.80 | $28.34 | $27.47 | $28.16 | $26.39 | 8,979 |
| 2022-01-24 | $28.46 | $28.46 | $27.30 | $28.29 | $26.51 | 24,875 |
| 2022-01-21 | $29.32 | $29.32 | $28.70 | $28.73 | $26.92 | 45,441 |
| 2022-01-20 | $30.03 | $30.26 | $29.63 | $29.63 | $27.76 | 19,829 |
| 2022-01-19 | $30.46 | $30.46 | $30.07 | $30.10 | $28.20 | 25,814 |
| 2022-01-18 | $30.68 | $30.79 | $30.46 | $30.55 | $28.63 | 8,437 |
| 2022-01-14 | $31.45 | $31.45 | $31.20 | $31.36 | $29.38 | 4,006 |
| 2022-01-13 | $31.35 | $31.44 | $31.08 | $31.08 | $29.12 | 26,637 |
| 2022-01-12 | $31.09 | $31.11 | $30.96 | $31.10 | $29.14 | 8,073 |
| 2022-01-11 | $30.07 | $30.69 | $30.03 | $30.50 | $28.58 | 7,851 |
| 2022-01-10 | $30.33 | $30.33 | $29.87 | $30.07 | $28.17 | 10,256 |
| 2022-01-07 | $30.38 | $30.72 | $30.27 | $30.58 | $28.66 | 15,664 |
| 2022-01-06 | $30.42 | $30.65 | $30.35 | $30.35 | $28.44 | 4,263 |
| 2022-01-05 | $30.82 | $31.00 | $30.40 | $30.40 | $28.48 | 12,135 |
| 2022-01-04 | $30.91 | $31.00 | $30.87 | $30.95 | $29.00 | 15,697 |
| 2022-01-03 | $29.80 | $30.69 | $29.80 | $30.54 | $28.61 | 19,138 |
| 2021-12-31 | $29.58 | $29.80 | $29.58 | $29.75 | $27.88 | 3,766 |
| 2021-12-30 | $29.51 | $29.78 | $29.46 | $29.47 | $27.61 | 28,180 |
| 2021-12-29 | $29.24 | $29.64 | $29.14 | $29.58 | $27.71 | 8,369 |
| 2021-12-28 | $29.31 | $29.89 | $29.12 | $29.14 | $27.30 | 37,188 |
| 2021-12-27 | $29.31 | $29.65 | $29.31 | $29.58 | $27.38 | 12,500 |
| 2021-12-23 | $29.14 | $29.42 | $29.08 | $29.35 | $27.17 | 14,672 |
| 2021-12-22 | $28.68 | $28.95 | $28.50 | $28.82 | $26.68 | 15,810 |
| 2021-12-21 | $28.61 | $28.95 | $28.44 | $28.94 | $26.79 | 10,822 |
| 2021-12-20 | $28.23 | $28.35 | $27.80 | $28.34 | $26.24 | 73,756 |
| 2021-12-17 | $28.31 | $28.44 | $28.15 | $28.27 | $26.17 | 1,667 |
| 2021-12-16 | $28.67 | $28.84 | $28.49 | $28.52 | $26.40 | 2,870 |
| 2021-12-15 | $27.64 | $28.09 | $27.52 | $28.05 | $25.97 | 7,132 |
| 2021-12-14 | $27.93 | $28.31 | $27.63 | $27.77 | $25.71 | 5,901 |
| 2021-12-13 | $28.66 | $28.66 | $28.34 | $28.38 | $26.27 | 4,888 |
| 2021-12-10 | $29.08 | $29.08 | $28.76 | $28.93 | $26.78 | 5,832 |
| 2021-12-09 | $28.97 | $28.97 | $28.70 | $28.80 | $26.66 | 7,456 |
| 2021-12-08 | $29.12 | $29.54 | $29.10 | $29.16 | $27.00 | 12,627 |
| 2021-12-07 | $28.80 | $29.36 | $28.80 | $29.06 | $26.90 | 16,887 |
| 2021-12-06 | $27.84 | $28.35 | $27.77 | $28.24 | $26.14 | 20,689 |
| 2021-12-03 | $27.74 | $27.75 | $27.35 | $27.60 | $25.55 | 26,657 |
| 2021-12-02 | $26.68 | $27.30 | $26.52 | $27.14 | $25.13 | 35,779 |
| 2021-12-01 | $27.21 | $27.22 | $26.47 | $26.47 | $24.51 | 54,502 |
| 2021-11-30 | $26.71 | $27.23 | $26.71 | $26.92 | $24.92 | 10,640 |
| 2021-11-29 | $27.06 | $27.06 | $26.58 | $26.89 | $24.89 | 6,264 |
| 2021-11-26 | $26.28 | $26.28 | $25.96 | $26.12 | $24.18 | 12,333 |
| 2021-11-24 | $26.16 | $26.50 | $26.16 | $26.49 | $24.52 | 2,918 |
| 2021-11-23 | $26.35 | $27.98 | $26.18 | $26.22 | $24.27 | 3,570 |
| 2021-11-22 | $26.64 | $26.79 | $26.43 | $26.48 | $24.51 | 10,074 |
| 2021-11-19 | $26.43 | $26.56 | $26.40 | $26.42 | $24.46 | 6,781 |
| 2021-11-18 | $26.30 | $26.43 | $26.05 | $26.22 | $24.27 | 11,360 |
| 2021-11-17 | $26.62 | $26.63 | $26.43 | $26.52 | $24.55 | 7,556 |
| 2021-11-16 | $26.85 | $26.85 | $26.42 | $26.49 | $24.52 | 17,716 |
| 2021-11-15 | $27.51 | $27.51 | $26.99 | $27.05 | $25.04 | 14,881 |
| 2021-11-12 | $27.38 | $27.53 | $27.36 | $27.53 | $25.49 | 3,785 |
| 2021-11-11 | $27.30 | $27.60 | $27.30 | $27.50 | $25.46 | 14,461 |
| 2021-11-10 | $27.63 | $27.63 | $26.99 | $27.06 | $25.05 | 7,413 |
| 2021-11-09 | $27.67 | $27.72 | $27.31 | $27.61 | $25.56 | 8,114 |
| 2021-11-08 | $27.33 | $27.52 | $27.32 | $27.36 | $25.32 | 8,841 |
| 2021-11-05 | $27.72 | $27.72 | $26.95 | $27.03 | $25.02 | 21,116 |
| 2021-11-04 | $28.34 | $28.34 | $27.56 | $27.72 | $25.66 | 10,584 |
| 2021-11-03 | $27.95 | $28.35 | $27.77 | $28.35 | $26.25 | 13,056 |
| 2021-11-02 | $27.91 | $27.91 | $27.53 | $27.61 | $25.56 | 8,509 |
| 2021-11-01 | $27.66 | $27.97 | $27.56 | $27.91 | $25.84 | 14,549 |
| 2021-10-29 | $27.59 | $27.59 | $27.35 | $27.53 | $25.49 | 7,106 |
| 2021-10-28 | $26.94 | $27.17 | $26.94 | $27.17 | $25.15 | 7,603 |
| 2021-10-27 | $27.30 | $27.43 | $26.80 | $26.80 | $24.81 | 19,063 |
| 2021-10-26 | $27.98 | $27.99 | $27.50 | $27.51 | $25.47 | 25,095 |
| 2021-10-25 | $27.50 | $27.80 | $27.50 | $27.66 | $25.61 | 15,628 |
| 2021-10-22 | $27.33 | $27.33 | $27.00 | $27.31 | $25.28 | 18,985 |
| 2021-10-21 | $27.55 | $27.55 | $27.10 | $27.30 | $25.27 | 28,136 |
| 2021-10-20 | $27.59 | $27.59 | $27.18 | $27.51 | $25.47 | 21,921 |
| 2021-10-19 | $27.42 | $27.85 | $27.42 | $27.74 | $25.68 | 22,060 |
| 2021-10-18 | $26.32 | $26.83 | $26.32 | $26.74 | $24.76 | 21,914 |
| 2021-10-15 | $26.13 | $26.15 | $25.94 | $26.08 | $24.14 | 5,670 |
| 2021-10-14 | $26.58 | $26.58 | $26.05 | $26.05 | $24.12 | 12,334 |
| 2021-10-13 | $26.78 | $26.78 | $26.52 | $26.60 | $24.63 | 11,952 |
| 2021-10-12 | $26.77 | $26.93 | $26.71 | $26.77 | $24.78 | 10,724 |
| 2021-10-11 | $26.73 | $27.13 | $26.65 | $26.65 | $24.67 | 12,024 |
| 2021-10-08 | $27.06 | $27.28 | $26.71 | $26.77 | $24.78 | 30,964 |
| 2021-10-07 | $27.56 | $27.66 | $27.50 | $27.50 | $25.46 | 15,093 |
| 2021-10-06 | $26.91 | $27.30 | $26.83 | $27.22 | $25.20 | 14,223 |
| 2021-10-05 | $27.21 | $27.53 | $27.21 | $27.41 | $25.38 | 13,450 |
| 2021-10-04 | $28.77 | $28.77 | $26.75 | $26.83 | $24.84 | 31,312 |
| 2021-10-01 | $28.13 | $28.50 | $28.07 | $28.44 | $26.33 | 9,872 |
| 2021-09-30 | $28.06 | $28.26 | $27.91 | $28.13 | $26.05 | 20,614 |
| 2021-09-29 | $29.15 | $29.15 | $28.58 | $28.62 | $26.49 | 20,177 |
| 2021-09-28 | $29.36 | $29.36 | $28.76 | $28.96 | $26.81 | 36,901 |
| 2021-09-27 | $30.99 | $30.99 | $29.92 | $30.17 | $27.93 | 34,438 |
| 2021-09-24 | $30.89 | $30.89 | $30.26 | $30.63 | $28.36 | 95,223 |
| 2021-09-23 | $30.48 | $30.69 | $30.32 | $30.65 | $28.38 | 28,235 |
| 2021-09-22 | $30.09 | $30.40 | $30.09 | $30.18 | $27.94 | 21,531 |
| 2021-09-21 | $29.74 | $29.74 | $29.38 | $29.55 | $27.31 | 23,087 |
| 2021-09-20 | $31.04 | $31.04 | $29.01 | $29.32 | $27.10 | 52,792 |
| 2021-09-17 | $31.51 | $31.62 | $31.00 | $31.04 | $28.69 | 20,712 |
| 2021-09-16 | $31.46 | $31.59 | $31.23 | $31.32 | $28.94 | 61,348 |
| 2021-09-15 | $30.72 | $32.00 | $30.64 | $31.23 | $28.86 | 53,840 |
| 2021-09-14 | $30.70 | $30.70 | $30.30 | $30.37 | $28.07 | 22,965 |
| 2021-09-13 | $30.28 | $30.50 | $30.06 | $30.16 | $27.87 | 21,925 |
| 2021-09-10 | $30.05 | $30.28 | $29.85 | $30.00 | $27.73 | 24,845 |
| 2021-09-09 | $29.50 | $30.00 | $29.50 | $29.85 | $27.59 | 16,463 |
| 2021-09-08 | $29.60 | $29.94 | $29.03 | $29.18 | $26.97 | 16,693 |
| 2021-09-07 | $31.63 | $31.63 | $29.56 | $29.91 | $27.64 | 27,025 |
| 2021-09-03 | $28.79 | $29.22 | $28.79 | $29.10 | $26.89 | 10,841 |
| 2021-09-02 | $28.77 | $31.15 | $28.74 | $28.80 | $26.62 | 18,917 |
| 2021-09-01 | $28.18 | $28.48 | $28.18 | $28.43 | $26.27 | 30,247 |
| 2021-08-31 | $28.10 | $28.22 | $28.00 | $28.12 | $25.99 | 6,140 |
| 2021-08-30 | $29.23 | $29.23 | $28.15 | $28.27 | $26.13 | 17,447 |
| 2021-08-27 | $27.32 | $27.84 | $27.32 | $27.84 | $25.73 | 7,954 |
| 2021-08-26 | $27.05 | $27.19 | $26.74 | $26.99 | $24.94 | 9,379 |
| 2021-08-25 | $26.83 | $26.94 | $26.80 | $26.89 | $24.86 | 5,025 |
| 2021-08-24 | $26.46 | $26.91 | $26.46 | $26.84 | $24.80 | 14,108 |
| 2021-08-23 | $25.97 | $26.24 | $25.88 | $26.24 | $24.25 | 11,196 |
| 2021-08-20 | $25.19 | $25.39 | $25.11 | $25.39 | $23.47 | 8,044 |
| 2021-08-19 | $26.17 | $26.17 | $25.65 | $25.90 | $23.93 | 7,851 |
| 2021-08-18 | $26.79 | $27.01 | $26.72 | $26.85 | $24.81 | 15,576 |
| 2021-08-17 | $26.73 | $27.07 | $26.66 | $26.86 | $24.82 | 20,821 |
| 2021-08-16 | $26.45 | $26.51 | $26.27 | $26.48 | $24.47 | 14,911 |
| 2021-08-13 | $26.59 | $26.59 | $26.42 | $26.44 | $24.44 | 6,457 |
| 2021-08-12 | $26.33 | $26.52 | $26.33 | $26.51 | $24.50 | 8,988 |
| 2021-08-11 | $25.99 | $26.17 | $25.99 | $26.17 | $24.19 | 3,506 |
| 2021-08-10 | $24.89 | $25.32 | $24.86 | $25.29 | $23.37 | 9,169 |
| 2021-08-09 | $25.11 | $25.11 | $24.97 | $25.01 | $23.11 | 2,039 |
| 2021-08-06 | $25.58 | $25.58 | $24.95 | $25.15 | $23.25 | 8,565 |
| 2021-08-05 | $24.86 | $25.54 | $24.86 | $25.23 | $23.32 | 5,020 |
| 2021-08-04 | $24.88 | $25.05 | $24.49 | $24.49 | $22.63 | 1,819 |
SonicShares Global Shipping ETF (BOAT) News Headlines
Recent SonicShares Global Shipping ETF (BOAT) News
Similar Companies to SonicShares Global Shipping ETF (BOAT) 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 | -- | -- | -- |