ProShares Big Data Refiners ETF (DAT) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.91 ($-0.29) -0.71%
ProShares Big Data Refiners ETF - Daily Information
Click for more stock information on ProShares Big Data Refiners ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.79 |
| Previous Close | $40.91 |
| High | $40.91 |
| Low | $40.79 |
| Adjusted Open | $40.79 |
| Previous Adjusted Close | $40.91 |
| Adjusted High | $40.91 |
| Adjusted Low | $40.79 |
About ProShares Big Data Refiners ETF (DAT)
ProShares Big Data Refiners ETF
Invest in ProShares Big Data Refiners ETF (DAT)
Historical Stock Data for ProShares Big Data Refiners ETF (DAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $40.79 | $40.91 | $40.79 | $40.91 | $40.91 | 152 |
| 2025-04-29 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 200 |
| 2025-04-28 | $40.76 | $40.76 | $40.10 | $40.71 | $40.71 | 1,409 |
| 2025-04-25 | $40.04 | $40.51 | $39.90 | $40.51 | $40.51 | 403 |
| 2025-04-24 | $39.43 | $39.90 | $39.37 | $39.84 | $39.84 | 4,261 |
| 2025-04-23 | $39.00 | $39.00 | $38.33 | $38.35 | $38.35 | 1,146 |
| 2025-04-22 | $37.15 | $37.15 | $37.04 | $37.04 | $37.04 | 410 |
| 2025-04-21 | $36.58 | $36.58 | $36.16 | $36.16 | $36.16 | 724 |
| 2025-04-17 | $37.41 | $37.47 | $37.36 | $37.36 | $37.36 | 911 |
| 2025-04-16 | $37.84 | $37.84 | $37.09 | $37.49 | $37.49 | 939 |
| 2025-04-15 | $38.31 | $38.31 | $38.06 | $38.06 | $38.06 | 336 |
| 2025-04-14 | $37.81 | $37.81 | $37.32 | $37.45 | $37.45 | 4,919 |
| 2025-04-11 | $37.28 | $37.28 | $36.99 | $37.06 | $37.06 | 934 |
| 2025-04-10 | $37.00 | $37.00 | $35.95 | $36.77 | $36.77 | 1,926 |
| 2025-04-09 | $33.75 | $38.81 | $33.75 | $38.81 | $38.81 | 3,131 |
| 2025-04-08 | $34.67 | $34.67 | $33.73 | $34.12 | $34.12 | 2,132 |
| 2025-04-07 | $33.30 | $35.20 | $33.03 | $34.95 | $34.95 | 5,041 |
| 2025-04-04 | $35.95 | $35.95 | $34.12 | $34.82 | $34.82 | 15,703 |
| 2025-04-03 | $37.50 | $37.68 | $37.50 | $37.57 | $37.57 | 2,153 |
| 2025-04-02 | $39.96 | $40.49 | $39.96 | $40.49 | $40.49 | 271 |
| 2025-04-01 | $39.36 | $39.79 | $39.24 | $39.76 | $39.76 | 1,274 |
| 2025-03-31 | $38.48 | $39.37 | $38.48 | $39.37 | $39.37 | 1,067 |
| 2025-03-28 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 264 |
| 2025-03-27 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 438 |
| 2025-03-26 | $42.22 | $42.22 | $41.88 | $42.04 | $42.04 | 1,146 |
| 2025-03-25 | $43.50 | $43.50 | $43.16 | $43.21 | $43.21 | 3,539 |
| 2025-03-24 | $42.63 | $42.89 | $42.63 | $42.89 | $42.89 | 927 |
| 2025-03-21 | $40.79 | $41.33 | $40.79 | $41.33 | $41.33 | 743 |
| 2025-03-20 | $41.11 | $41.29 | $41.11 | $41.18 | $41.18 | 861 |
| 2025-03-19 | $41.03 | $41.36 | $41.03 | $41.36 | $41.36 | 1,370 |
| 2025-03-18 | $40.37 | $40.58 | $40.37 | $40.58 | $40.58 | 1,516 |
| 2025-03-17 | $40.68 | $41.32 | $40.66 | $41.27 | $41.27 | 905 |
| 2025-03-14 | $39.66 | $40.44 | $39.66 | $40.44 | $40.44 | 873 |
| 2025-03-13 | $38.56 | $38.56 | $38.41 | $38.41 | $38.41 | 396 |
| 2025-03-12 | $40.04 | $40.15 | $39.30 | $39.52 | $39.52 | 2,060 |
| 2025-03-11 | $38.35 | $39.27 | $38.35 | $39.05 | $39.05 | 1,526 |
| 2025-03-10 | $39.62 | $39.62 | $38.36 | $38.36 | $38.36 | 4,544 |
| 2025-03-07 | $40.98 | $40.98 | $39.40 | $40.68 | $40.68 | 11,579 |
| 2025-03-06 | $42.16 | $42.16 | $41.00 | $41.00 | $41.00 | 874 |
| 2025-03-05 | $42.77 | $43.52 | $42.77 | $43.52 | $43.52 | 268 |
| 2025-03-04 | $41.28 | $42.45 | $41.28 | $42.45 | $42.45 | 902 |
| 2025-03-03 | $43.48 | $43.48 | $42.19 | $42.19 | $42.19 | 3,262 |
| 2025-02-28 | $42.60 | $43.30 | $42.33 | $43.30 | $43.30 | 1,678 |
| 2025-02-27 | $43.98 | $44.25 | $42.90 | $42.90 | $42.90 | 823 |
| 2025-02-26 | $43.70 | $43.70 | $43.19 | $43.19 | $43.19 | 1,789 |
| 2025-02-25 | $42.63 | $42.69 | $42.54 | $42.69 | $42.69 | 1,049 |
| 2025-02-24 | $43.24 | $44.03 | $43.24 | $43.81 | $43.81 | 2,689 |
| 2025-02-21 | $45.76 | $46.18 | $44.62 | $44.68 | $44.68 | 2,426 |
| 2025-02-20 | $46.81 | $46.81 | $45.24 | $46.15 | $46.15 | 11,440 |
| 2025-02-19 | $47.78 | $47.88 | $47.25 | $47.25 | $47.25 | 929 |
| 2025-02-18 | $47.87 | $48.38 | $47.78 | $48.38 | $48.38 | 2,020 |
| 2025-02-14 | $47.73 | $47.87 | $47.42 | $47.78 | $47.78 | 3,943 |
| 2025-02-13 | $48.58 | $48.82 | $48.58 | $48.72 | $48.72 | 7,325 |
| 2025-02-12 | $48.78 | $48.79 | $48.78 | $48.79 | $48.79 | 757 |
| 2025-02-11 | $48.92 | $49.10 | $48.10 | $48.43 | $48.43 | 19,670 |
| 2025-02-10 | $48.44 | $49.10 | $48.44 | $48.92 | $48.92 | 3,119 |
| 2025-02-07 | $48.49 | $48.49 | $47.96 | $47.96 | $47.96 | 2,422 |
| 2025-02-06 | $48.32 | $48.66 | $48.01 | $48.29 | $48.29 | 4,776 |
| 2025-02-05 | $47.70 | $48.15 | $47.62 | $48.07 | $48.07 | 2,266 |
| 2025-02-04 | $46.80 | $47.83 | $46.80 | $47.83 | $47.83 | 9,352 |
| 2025-02-03 | $45.36 | $46.16 | $44.66 | $46.16 | $46.16 | 1,510 |
| 2025-01-31 | $46.89 | $47.29 | $46.49 | $46.49 | $46.49 | 3,905 |
| 2025-01-30 | $46.46 | $46.67 | $46.24 | $46.46 | $46.46 | 5,746 |
| 2025-01-29 | $46.95 | $46.95 | $46.29 | $46.51 | $46.51 | 4,612 |
| 2025-01-28 | $45.90 | $47.50 | $45.57 | $47.30 | $47.30 | 9,872 |
| 2025-01-27 | $45.54 | $46.44 | $45.11 | $45.60 | $45.60 | 6,940 |
| 2025-01-24 | $45.70 | $45.70 | $45.54 | $45.54 | $45.54 | 685 |
| 2025-01-23 | $45.14 | $45.61 | $43.06 | $45.50 | $45.50 | 3,042 |
| 2025-01-22 | $45.49 | $45.64 | $45.32 | $45.45 | $45.45 | 3,602 |
| 2025-01-21 | $44.72 | $45.37 | $44.62 | $45.22 | $45.22 | 2,289 |
| 2025-01-17 | $44.42 | $44.42 | $44.28 | $44.28 | $44.28 | 800 |
| 2025-01-16 | $44.28 | $44.28 | $44.12 | $44.12 | $44.12 | 583 |
| 2025-01-15 | $44.45 | $44.49 | $44.08 | $44.08 | $44.08 | 1,473 |
| 2025-01-14 | $43.68 | $43.68 | $43.21 | $43.41 | $43.41 | 1,065 |
| 2025-01-13 | $42.52 | $42.86 | $42.30 | $42.86 | $42.86 | 3,182 |
| 2025-01-10 | $42.99 | $43.36 | $42.99 | $43.22 | $43.22 | 1,728 |
| 2025-01-08 | $43.69 | $43.94 | $43.45 | $43.94 | $43.94 | 799 |
| 2025-01-07 | $45.00 | $45.00 | $44.00 | $44.00 | $44.00 | 1,170 |
| 2025-01-06 | $45.61 | $45.64 | $45.49 | $45.58 | $45.58 | 1,878 |
| 2025-01-03 | $44.67 | $45.21 | $44.67 | $45.17 | $45.17 | 2,582 |
| 2025-01-02 | $44.58 | $44.58 | $43.73 | $44.02 | $44.02 | 1,086 |
| 2024-12-31 | $43.97 | $44.12 | $43.77 | $43.87 | $43.87 | 2,616 |
| 2024-12-30 | $43.80 | $44.49 | $43.80 | $44.21 | $44.21 | 3,548 |
| 2024-12-27 | $45.52 | $45.52 | $44.57 | $44.90 | $44.90 | 3,798 |
| 2024-12-26 | $45.63 | $45.89 | $45.57 | $45.77 | $45.77 | 1,901 |
| 2024-12-24 | $45.72 | $45.74 | $45.72 | $45.74 | $45.74 | 746 |
| 2024-12-23 | $45.59 | $45.59 | $45.21 | $45.27 | $45.27 | 1,561 |
| 2024-12-20 | $43.87 | $45.72 | $43.72 | $45.59 | $45.59 | 18,278 |
| 2024-12-19 | $45.22 | $45.22 | $44.45 | $44.49 | $44.49 | 3,030 |
| 2024-12-18 | $46.59 | $46.60 | $44.05 | $44.65 | $44.65 | 6,075 |
| 2024-12-17 | $46.95 | $46.95 | $46.30 | $46.55 | $46.55 | 2,654 |
| 2024-12-16 | $46.75 | $47.05 | $46.62 | $47.00 | $47.00 | 11,960 |
| 2024-12-13 | $46.95 | $47.04 | $46.23 | $46.37 | $46.37 | 5,498 |
| 2024-12-12 | $47.10 | $47.35 | $47.05 | $47.09 | $47.09 | 5,450 |
| 2024-12-11 | $46.63 | $47.09 | $46.52 | $46.93 | $46.93 | 26,488 |
| 2024-12-10 | $46.74 | $47.58 | $46.14 | $46.26 | $46.26 | 9,395 |
| 2024-12-09 | $48.81 | $48.81 | $47.15 | $47.15 | $47.15 | 8,527 |
| 2024-12-06 | $48.00 | $48.46 | $47.92 | $48.40 | $48.40 | 10,023 |
| 2024-12-05 | $48.50 | $48.70 | $47.50 | $47.50 | $47.50 | 28,968 |
| 2024-12-04 | $46.84 | $47.67 | $46.84 | $47.67 | $47.67 | 7,784 |
| 2024-12-03 | $45.46 | $46.30 | $45.46 | $46.24 | $46.24 | 2,655 |
| 2024-12-02 | $46.00 | $46.00 | $45.71 | $45.75 | $45.75 | 3,400 |
| 2024-11-29 | $46.02 | $46.34 | $45.72 | $45.83 | $45.83 | 1,259 |
| 2024-11-27 | $45.44 | $45.72 | $45.20 | $45.71 | $45.71 | 6,724 |
| 2024-11-26 | $46.21 | $46.96 | $45.47 | $45.76 | $45.76 | 8,491 |
| 2024-11-25 | $46.86 | $46.86 | $46.06 | $46.19 | $46.19 | 6,247 |
| 2024-11-22 | $45.09 | $45.96 | $44.64 | $45.70 | $45.70 | 6,106 |
| 2024-11-21 | $44.91 | $45.35 | $44.05 | $44.31 | $44.31 | 4,304 |
| 2024-11-20 | $43.42 | $43.57 | $43.34 | $43.57 | $43.57 | 660 |
| 2024-11-19 | $41.94 | $43.22 | $41.94 | $43.02 | $43.02 | 1,751 |
| 2024-11-18 | $41.78 | $41.96 | $41.75 | $41.96 | $41.96 | 1,117 |
| 2024-11-15 | $41.91 | $41.91 | $41.41 | $41.81 | $41.81 | 16,634 |
| 2024-11-14 | $42.64 | $42.64 | $42.15 | $42.15 | $42.15 | 1,834 |
| 2024-11-13 | $43.75 | $43.85 | $42.89 | $42.89 | $42.89 | 866 |
| 2024-11-12 | $42.19 | $42.54 | $42.19 | $42.54 | $42.54 | 652 |
| 2024-11-11 | $41.71 | $42.26 | $41.71 | $42.26 | $42.26 | 1,366 |
| 2024-11-08 | $41.21 | $41.21 | $40.83 | $40.96 | $40.96 | 3,042 |
| 2024-11-07 | $40.06 | $40.92 | $40.06 | $40.83 | $40.83 | 19,462 |
| 2024-11-06 | $39.88 | $40.00 | $39.86 | $40.00 | $40.00 | 1,739 |
| 2024-11-05 | $37.88 | $38.35 | $37.88 | $38.29 | $38.29 | 1,637 |
| 2024-11-04 | $37.32 | $37.70 | $37.28 | $37.47 | $37.47 | 2,312 |
| 2024-11-01 | $37.89 | $37.89 | $37.66 | $37.66 | $37.66 | 3,252 |
| 2024-10-31 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 117 |
| 2024-10-30 | $38.25 | $38.55 | $38.03 | $38.03 | $38.03 | 4,318 |
| 2024-10-29 | $37.89 | $38.34 | $37.86 | $38.34 | $38.34 | 2,054 |
| 2024-10-28 | $37.83 | $37.83 | $37.38 | $37.46 | $37.46 | 6,282 |
| 2024-10-25 | $36.87 | $37.22 | $36.87 | $36.91 | $36.91 | 2,651 |
| 2024-10-24 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 337 |
| 2024-10-23 | $36.49 | $36.49 | $35.89 | $36.12 | $36.12 | 1,066 |
| 2024-10-22 | $36.73 | $36.77 | $36.69 | $36.70 | $36.70 | 7,274 |
| 2024-10-21 | $36.96 | $37.08 | $36.96 | $37.08 | $37.08 | 574 |
| 2024-10-18 | $37.12 | $37.26 | $37.12 | $37.25 | $37.25 | 1,341 |
| 2024-10-17 | $36.75 | $37.02 | $36.75 | $36.89 | $36.89 | 14,487 |
| 2024-10-16 | $37.41 | $37.41 | $37.03 | $37.03 | $37.03 | 122 |
| 2024-10-15 | $37.74 | $37.74 | $36.97 | $37.30 | $37.30 | 570 |
| 2024-10-14 | $38.03 | $38.09 | $37.82 | $37.82 | $37.82 | 1,939 |
| 2024-10-11 | $37.56 | $37.74 | $37.56 | $37.74 | $37.74 | 991 |
| 2024-10-10 | $36.75 | $37.12 | $36.75 | $37.12 | $37.12 | 1,160 |
| 2024-10-09 | $36.67 | $36.67 | $36.50 | $36.59 | $36.59 | 3,555 |
| 2024-10-08 | $35.94 | $36.02 | $35.88 | $36.02 | $36.02 | 1,301 |
| 2024-10-07 | $35.69 | $35.83 | $35.42 | $35.42 | $35.42 | 2,958 |
| 2024-10-04 | $35.61 | $35.74 | $35.61 | $35.74 | $35.74 | 416 |
| 2024-10-03 | $34.73 | $34.91 | $34.73 | $34.82 | $34.82 | 2,179 |
| 2024-10-02 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 193 |
| 2024-10-01 | $35.64 | $35.64 | $34.65 | $34.65 | $34.65 | 2,530 |
| 2024-09-30 | $35.55 | $35.61 | $35.42 | $35.53 | $35.53 | 717 |
| 2024-09-27 | $35.55 | $35.58 | $35.54 | $35.54 | $35.54 | 1,667 |
| 2024-09-26 | $35.41 | $35.50 | $35.23 | $35.50 | $35.50 | 1,325 |
| 2024-09-25 | $35.22 | $35.22 | $35.15 | $35.15 | $35.15 | 782 |
| 2024-09-24 | $35.30 | $35.30 | $35.16 | $35.30 | $35.30 | 1,260 |
| 2024-09-23 | $35.20 | $35.41 | $35.20 | $35.37 | $35.37 | 3,268 |
| 2024-09-20 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 120 |
| 2024-09-19 | $35.34 | $35.53 | $35.23 | $35.33 | $35.33 | 694 |
| 2024-09-18 | $34.75 | $34.91 | $34.61 | $34.62 | $34.62 | 3,431 |
| 2024-09-17 | $34.88 | $34.96 | $34.70 | $34.82 | $34.82 | 1,956 |
| 2024-09-16 | $34.52 | $34.94 | $34.52 | $34.86 | $34.86 | 8,447 |
| 2024-09-13 | $34.27 | $34.83 | $34.27 | $34.59 | $34.59 | 1,387 |
| 2024-09-12 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 27 |
| 2024-09-11 | $33.91 | $34.22 | $33.56 | $34.22 | $34.22 | 2,737 |
| 2024-09-10 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 319 |
| 2024-09-09 | $34.13 | $34.14 | $33.95 | $34.07 | $34.07 | 7,114 |
| 2024-09-06 | $34.15 | $34.15 | $33.21 | $33.22 | $33.22 | 1,031 |
| 2024-09-05 | $34.11 | $34.22 | $34.07 | $34.22 | $34.22 | 1,281 |
| 2024-09-04 | $34.60 | $34.60 | $34.49 | $34.49 | $34.49 | 331 |
| 2024-09-03 | $35.35 | $35.35 | $34.48 | $34.48 | $34.48 | 654 |
| 2024-08-30 | $35.49 | $35.60 | $35.49 | $35.60 | $35.60 | 258 |
| 2024-08-29 | $35.80 | $35.80 | $35.60 | $35.66 | $35.66 | 1,644 |
| 2024-08-28 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 225 |
| 2024-08-27 | $35.45 | $35.52 | $35.32 | $35.35 | $35.35 | 2,066 |
| 2024-08-26 | $35.65 | $35.81 | $35.59 | $35.59 | $35.59 | 3,309 |
| 2024-08-23 | $35.46 | $35.62 | $35.46 | $35.62 | $35.62 | 637 |
| 2024-08-22 | $35.95 | $35.95 | $35.15 | $35.15 | $35.15 | 1,046 |
| 2024-08-21 | $35.81 | $36.00 | $35.81 | $36.00 | $36.00 | 402 |
| 2024-08-20 | $35.76 | $35.76 | $35.64 | $35.64 | $35.64 | 414 |
| 2024-08-19 | $35.49 | $35.82 | $35.49 | $35.82 | $35.82 | 1,075 |
| 2024-08-16 | $35.13 | $35.29 | $35.11 | $35.27 | $35.27 | 457 |
| 2024-08-15 | $35.00 | $35.00 | $34.96 | $34.96 | $34.96 | 431 |
| 2024-08-14 | $34.27 | $34.38 | $34.27 | $34.38 | $34.38 | 1,387 |
| 2024-08-13 | $33.94 | $34.41 | $33.94 | $34.41 | $34.41 | 414 |
| 2024-08-12 | $33.63 | $33.68 | $33.57 | $33.57 | $33.57 | 4,176 |
| 2024-08-09 | $33.74 | $33.84 | $33.74 | $33.84 | $33.84 | 388 |
| 2024-08-08 | $33.56 | $34.32 | $33.56 | $34.28 | $34.28 | 779 |
| 2024-08-07 | $33.65 | $33.67 | $33.01 | $33.01 | $33.01 | 900 |
| 2024-08-06 | $32.46 | $33.05 | $32.46 | $32.89 | $32.89 | 517 |
| 2024-08-05 | $31.68 | $32.44 | $31.58 | $32.40 | $32.40 | 3,179 |
| 2024-08-02 | $34.00 | $34.00 | $33.40 | $33.41 | $33.41 | 1,532 |
| 2024-08-01 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 317 |
| 2024-07-31 | $35.96 | $36.04 | $35.86 | $35.86 | $35.86 | 1,320 |
| 2024-07-30 | $35.84 | $35.89 | $35.44 | $35.52 | $35.52 | 810 |
| 2024-07-29 | $36.02 | $36.02 | $35.36 | $35.40 | $35.40 | 1,553 |
| 2024-07-26 | $35.38 | $35.56 | $35.38 | $35.56 | $35.56 | 38,357 |
| 2024-07-25 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 206 |
| 2024-07-24 | $35.39 | $35.39 | $34.43 | $34.43 | $34.43 | 1,198 |
| 2024-07-23 | $35.38 | $35.63 | $35.38 | $35.63 | $35.63 | 433 |
| 2024-07-22 | $35.34 | $35.34 | $34.93 | $35.32 | $35.32 | 1,352 |
| 2024-07-19 | $34.84 | $34.84 | $34.53 | $34.76 | $34.76 | 2,232 |
| 2024-07-18 | $35.73 | $35.73 | $34.75 | $34.75 | $34.75 | 1,027 |
| 2024-07-17 | $35.33 | $35.56 | $35.18 | $35.37 | $35.37 | 1,316 |
| 2024-07-16 | $35.57 | $35.88 | $35.57 | $35.88 | $35.88 | 674 |
| 2024-07-15 | $35.55 | $35.64 | $35.39 | $35.44 | $35.44 | 1,511 |
| 2024-07-12 | $35.06 | $35.29 | $35.06 | $35.28 | $35.28 | 854 |
| 2024-07-11 | $34.94 | $35.29 | $34.81 | $34.93 | $34.93 | 1,970 |
| 2024-07-10 | $34.43 | $34.63 | $34.43 | $34.59 | $34.59 | 1,253 |
| 2024-07-09 | $35.54 | $35.54 | $34.82 | $34.82 | $34.82 | 1,486 |
| 2024-07-08 | $35.68 | $35.68 | $35.43 | $35.53 | $35.53 | 2,728 |
| 2024-07-05 | $35.35 | $35.59 | $35.35 | $35.59 | $35.59 | 1,023 |
| 2024-07-03 | $35.35 | $35.38 | $35.35 | $35.38 | $35.38 | 312 |
| 2024-07-02 | $35.18 | $35.37 | $35.18 | $35.37 | $35.37 | 715 |
| 2024-07-01 | $34.85 | $35.30 | $34.85 | $35.27 | $35.27 | 1,211 |
| 2024-06-28 | $35.07 | $35.16 | $34.94 | $35.01 | $35.01 | 1,111 |
| 2024-06-27 | $34.13 | $34.91 | $34.13 | $34.91 | $34.91 | 3,283 |
| 2024-06-26 | $33.67 | $33.95 | $33.67 | $33.95 | $33.95 | 1,656 |
| 2024-06-25 | $33.66 | $33.82 | $33.42 | $33.71 | $33.71 | 18,459 |
| 2024-06-24 | $33.76 | $33.97 | $33.12 | $33.79 | $33.79 | 58,278 |
| 2024-06-21 | $33.75 | $34.08 | $33.71 | $34.08 | $34.08 | 708 |
| 2024-06-20 | $33.88 | $33.95 | $33.76 | $33.79 | $33.79 | 2,203 |
| 2024-06-18 | $33.97 | $34.11 | $33.91 | $33.93 | $33.93 | 1,945 |
| 2024-06-17 | $33.92 | $34.35 | $33.68 | $34.28 | $34.28 | 2,260 |
| 2024-06-14 | $33.99 | $34.06 | $33.29 | $34.05 | $34.05 | 2,409 |
| 2024-06-13 | $34.80 | $34.80 | $34.08 | $34.08 | $34.08 | 1,790 |
| 2024-06-12 | $34.59 | $35.29 | $34.59 | $34.96 | $34.96 | 1,332 |
| 2024-06-11 | $33.91 | $34.00 | $33.61 | $34.00 | $34.00 | 1,904 |
| 2024-06-10 | $33.92 | $34.28 | $33.92 | $34.28 | $34.28 | 650 |
| 2024-06-07 | $34.61 | $34.72 | $34.18 | $34.18 | $34.18 | 859 |
| 2024-06-06 | $34.64 | $34.71 | $34.54 | $34.55 | $34.55 | 1,455 |
| 2024-06-05 | $34.15 | $34.47 | $32.23 | $34.45 | $34.45 | 4,966 |
| 2024-06-04 | $33.70 | $34.08 | $33.70 | $33.73 | $33.73 | 1,387 |
| 2024-06-03 | $34.75 | $34.75 | $33.74 | $33.74 | $33.74 | 744 |
| 2024-05-31 | $34.28 | $34.28 | $33.23 | $33.80 | $33.80 | 5,097 |
| 2024-05-30 | $35.45 | $35.45 | $34.31 | $34.31 | $34.31 | 1,326 |
| 2024-05-29 | $35.67 | $35.86 | $35.67 | $35.86 | $35.86 | 514 |
| 2024-05-28 | $36.30 | $36.30 | $35.88 | $36.04 | $36.04 | 2,486 |
| 2024-05-24 | $36.32 | $36.46 | $36.32 | $36.46 | $36.46 | 329 |
| 2024-05-23 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 88 |
| 2024-05-22 | $37.03 | $37.03 | $36.95 | $36.96 | $36.96 | 515 |
| 2024-05-21 | $37.25 | $37.25 | $37.05 | $37.09 | $37.09 | 5,298 |
| 2024-05-20 | $36.60 | $37.36 | $36.60 | $37.36 | $37.36 | 545 |
| 2024-05-17 | $36.47 | $36.63 | $36.47 | $36.63 | $36.63 | 363 |
| 2024-05-16 | $36.31 | $36.31 | $36.23 | $36.23 | $36.23 | 242 |
| 2024-05-15 | $36.02 | $36.86 | $36.02 | $36.86 | $36.86 | 2,009 |
| 2024-05-14 | $35.02 | $35.57 | $35.02 | $35.55 | $35.55 | 1,922 |
| 2024-05-13 | $35.11 | $35.11 | $35.09 | $35.09 | $35.09 | 1,242 |
| 2024-05-10 | $35.54 | $35.54 | $34.97 | $34.97 | $34.97 | 792 |
| 2024-05-09 | $35.43 | $35.43 | $35.25 | $35.25 | $35.25 | 232 |
| 2024-05-08 | $35.13 | $35.18 | $35.13 | $35.18 | $35.18 | 442 |
| 2024-05-07 | $35.08 | $35.15 | $34.86 | $34.93 | $34.93 | 6,063 |
| 2024-05-06 | $35.22 | $36.02 | $35.22 | $36.02 | $36.02 | 15,634 |
| 2024-05-03 | $35.05 | $35.05 | $34.92 | $35.01 | $35.01 | 1,776 |
| 2024-05-02 | $34.32 | $34.51 | $34.32 | $34.51 | $34.51 | 465 |
| 2024-05-01 | $33.85 | $34.05 | $33.85 | $34.05 | $34.05 | 886 |
| 2024-04-30 | $35.10 | $35.10 | $34.18 | $34.18 | $34.18 | 1,316 |
| 2024-04-29 | $35.31 | $36.08 | $35.21 | $35.21 | $35.21 | 72,023 |
| 2024-04-26 | $35.20 | $35.20 | $35.10 | $35.14 | $35.14 | 1,091 |
| 2024-04-25 | $34.40 | $34.53 | $34.40 | $34.53 | $34.53 | 272 |
| 2024-04-24 | $34.40 | $34.51 | $34.40 | $34.51 | $34.51 | 334 |
| 2024-04-23 | $34.54 | $34.60 | $34.47 | $34.48 | $34.48 | 792 |
| 2024-04-22 | $33.83 | $33.83 | $33.64 | $33.64 | $33.64 | 702 |
| 2024-04-19 | $33.51 | $33.51 | $33.10 | $33.10 | $33.10 | 1,384 |
| 2024-04-18 | $33.59 | $33.59 | $33.53 | $33.53 | $33.53 | 224 |
| 2024-04-17 | $34.13 | $34.13 | $33.60 | $33.60 | $33.60 | 1,150 |
| 2024-04-16 | $34.17 | $34.21 | $33.89 | $34.15 | $34.15 | 5,983 |
| 2024-04-15 | $35.00 | $35.00 | $34.33 | $34.35 | $34.35 | 1,415 |
| 2024-04-12 | $35.94 | $35.94 | $35.58 | $35.58 | $35.58 | 1,613 |
| 2024-04-11 | $36.39 | $36.43 | $36.39 | $36.43 | $36.43 | 367 |
| 2024-04-10 | $35.61 | $36.29 | $35.61 | $36.29 | $36.29 | 1,018 |
| 2024-04-09 | $36.38 | $36.38 | $36.34 | $36.34 | $36.34 | 697 |
| 2024-04-08 | $36.43 | $36.43 | $36.41 | $36.41 | $36.41 | 592 |
| 2024-04-05 | $36.29 | $36.68 | $36.07 | $36.07 | $36.07 | 640 |
| 2024-04-04 | $36.88 | $37.16 | $36.23 | $36.23 | $36.23 | 913 |
| 2024-04-03 | $35.86 | $36.11 | $35.86 | $36.11 | $36.11 | 506 |
| 2024-04-02 | $35.72 | $35.94 | $35.50 | $35.94 | $35.94 | 2,702 |
| 2024-04-01 | $37.10 | $37.10 | $36.42 | $36.58 | $36.58 | 3,544 |
| 2024-03-28 | $37.97 | $38.30 | $37.20 | $37.26 | $37.26 | 2,982 |
| 2024-03-27 | $38.29 | $38.29 | $37.55 | $37.84 | $37.84 | 5,035 |
| 2024-03-26 | $37.98 | $38.13 | $37.80 | $37.80 | $37.80 | 1,677 |
| 2024-03-25 | $36.84 | $37.76 | $36.84 | $37.76 | $37.76 | 449 |
| 2024-03-22 | $36.88 | $36.88 | $36.70 | $36.88 | $36.88 | 836 |
| 2024-03-21 | $37.47 | $37.72 | $37.24 | $37.24 | $37.24 | 2,165 |
| 2024-03-20 | $36.21 | $36.90 | $36.15 | $36.90 | $36.90 | 894 |
| 2024-03-19 | $35.25 | $36.07 | $35.06 | $36.07 | $36.07 | 995 |
| 2024-03-18 | $36.95 | $36.95 | $36.23 | $36.31 | $36.31 | 1,603 |
| 2024-03-15 | $36.56 | $36.77 | $36.31 | $36.74 | $36.74 | 2,021 |
| 2024-03-14 | $37.37 | $37.37 | $36.89 | $36.89 | $36.89 | 701 |
| 2024-03-13 | $37.01 | $37.49 | $37.01 | $37.49 | $37.49 | 628 |
| 2024-03-12 | $36.87 | $36.92 | $36.53 | $36.92 | $36.92 | 604 |
| 2024-03-11 | $36.75 | $36.75 | $36.44 | $36.47 | $36.47 | 1,267 |
| 2024-03-08 | $36.52 | $37.04 | $36.01 | $36.59 | $36.59 | 3,338 |
| 2024-03-07 | $36.79 | $36.79 | $36.62 | $36.73 | $36.73 | 1,443 |
| 2024-03-06 | $36.45 | $36.47 | $36.40 | $36.41 | $36.41 | 1,608 |
| 2024-03-05 | $36.58 | $36.58 | $35.36 | $35.36 | $35.36 | 4,522 |
| 2024-03-04 | $37.22 | $37.29 | $36.96 | $37.21 | $37.21 | 3,129 |
| 2024-03-01 | $36.54 | $36.85 | $36.47 | $36.85 | $36.85 | 1,665 |
| 2024-02-29 | $36.46 | $36.81 | $36.45 | $36.78 | $36.78 | 1,505 |
| 2024-02-28 | $36.46 | $36.47 | $36.46 | $36.47 | $36.47 | 455 |
| 2024-02-27 | $36.51 | $36.52 | $36.51 | $36.51 | $36.51 | 480 |
| 2024-02-26 | $35.89 | $36.52 | $35.79 | $36.34 | $36.34 | 1,909 |
| 2024-02-23 | $36.01 | $36.01 | $35.65 | $35.80 | $35.80 | 1,121 |
| 2024-02-22 | $35.78 | $36.01 | $35.78 | $36.01 | $36.01 | 1,321 |
| 2024-02-21 | $35.00 | $35.12 | $34.75 | $34.96 | $34.96 | 2,070 |
| 2024-02-20 | $35.95 | $35.95 | $35.62 | $35.62 | $35.62 | 612 |
| 2024-02-16 | $36.61 | $36.85 | $36.42 | $36.42 | $36.42 | 1,992 |
| 2024-02-15 | $37.00 | $37.00 | $36.71 | $36.85 | $36.85 | 6,582 |
| 2024-02-14 | $35.69 | $36.44 | $35.69 | $36.44 | $36.44 | 1,508 |
| 2024-02-13 | $35.05 | $35.55 | $35.05 | $35.17 | $35.17 | 1,822 |
| 2024-02-12 | $36.36 | $36.75 | $36.36 | $36.55 | $36.55 | 4,414 |
| 2024-02-09 | $36.44 | $36.63 | $36.44 | $36.48 | $36.48 | 2,138 |
| 2024-02-08 | $35.73 | $35.95 | $35.73 | $35.91 | $35.91 | 688 |
| 2024-02-07 | $34.40 | $34.98 | $34.40 | $34.83 | $34.83 | 3,795 |
| 2024-02-06 | $34.36 | $34.45 | $33.87 | $34.27 | $34.27 | 5,031 |
| 2024-02-05 | $34.32 | $34.32 | $33.70 | $33.95 | $33.95 | 2,160 |
| 2024-02-02 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 282 |
| 2024-02-01 | $33.32 | $33.50 | $32.86 | $33.50 | $33.50 | 5,407 |
| 2024-01-31 | $33.43 | $34.34 | $32.66 | $33.06 | $33.06 | 23,003 |
| 2024-01-30 | $33.97 | $33.97 | $33.88 | $33.88 | $33.88 | 434 |
| 2024-01-29 | $33.61 | $34.08 | $33.51 | $34.08 | $34.08 | 2,858 |
| 2024-01-26 | $33.06 | $33.19 | $33.06 | $33.19 | $33.19 | 666 |
| 2024-01-25 | $33.42 | $33.42 | $33.15 | $33.15 | $33.15 | 273 |
| 2024-01-24 | $33.55 | $33.55 | $33.19 | $33.19 | $33.19 | 374 |
| 2024-01-23 | $33.52 | $33.52 | $33.37 | $33.44 | $33.44 | 1,095 |
| 2024-01-22 | $33.62 | $33.62 | $33.55 | $33.55 | $33.55 | 426 |
| 2024-01-19 | $33.03 | $33.03 | $33.00 | $33.00 | $33.00 | 338 |
| 2024-01-18 | $32.48 | $32.56 | $32.42 | $32.42 | $32.42 | 739 |
| 2024-01-17 | $32.03 | $32.18 | $31.96 | $32.18 | $32.18 | 1,134 |
| 2024-01-16 | $32.01 | $32.27 | $32.01 | $32.27 | $32.27 | 579 |
| 2024-01-12 | $32.40 | $32.45 | $32.40 | $32.43 | $32.43 | 936 |
| 2024-01-11 | $32.39 | $32.39 | $32.36 | $32.36 | $32.36 | 296 |
| 2024-01-10 | $32.24 | $32.31 | $32.24 | $32.28 | $32.28 | 1,123 |
| 2024-01-09 | $31.86 | $31.98 | $31.86 | $31.98 | $31.98 | 362 |
| 2024-01-08 | $31.39 | $32.03 | $31.39 | $31.95 | $31.95 | 3,855 |
| 2024-01-05 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 92 |
| 2024-01-04 | $31.02 | $31.41 | $31.02 | $31.21 | $31.21 | 1,794 |
| 2024-01-03 | $31.41 | $31.41 | $31.18 | $31.18 | $31.18 | 1,052 |
| 2024-01-02 | $32.78 | $32.78 | $31.95 | $31.95 | $31.95 | 566 |
| 2023-12-29 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 219 |
| 2023-12-28 | $33.54 | $33.56 | $33.37 | $33.38 | $33.38 | 2,013 |
| 2023-12-27 | $33.27 | $33.42 | $33.20 | $33.42 | $33.42 | 1,437 |
| 2023-12-26 | $33.19 | $33.32 | $33.18 | $33.32 | $33.32 | 1,643 |
| 2023-12-22 | $32.91 | $33.08 | $32.87 | $33.05 | $33.05 | 2,547 |
| 2023-12-21 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 316 |
| 2023-12-20 | $32.98 | $32.98 | $32.47 | $32.47 | $32.47 | 1,740 |
| 2023-12-19 | $33.06 | $33.06 | $32.96 | $32.96 | $32.96 | 470 |
| 2023-12-18 | $32.73 | $32.94 | $32.73 | $32.91 | $32.91 | 3,992 |
| 2023-12-15 | $33.06 | $33.06 | $32.75 | $32.87 | $32.87 | 1,105 |
| 2023-12-14 | $32.73 | $33.03 | $32.73 | $32.97 | $32.97 | 1,536 |
| 2023-12-13 | $31.92 | $32.51 | $31.92 | $32.51 | $32.51 | 666 |
| 2023-12-12 | $32.01 | $32.01 | $31.75 | $31.87 | $31.87 | 774 |
| 2023-12-11 | $31.90 | $32.13 | $31.54 | $31.96 | $31.96 | 3,166 |
| 2023-12-08 | $31.40 | $31.99 | $31.40 | $31.99 | $31.99 | 900 |
| 2023-12-07 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 146 |
| 2023-12-06 | $32.22 | $32.22 | $31.66 | $31.66 | $31.66 | 1,840 |
| 2023-12-05 | $31.93 | $32.11 | $31.87 | $32.11 | $32.11 | 743 |
| 2023-12-04 | $31.78 | $32.27 | $31.75 | $32.17 | $32.17 | 2,323 |
| 2023-12-01 | $31.43 | $31.96 | $31.43 | $31.96 | $31.96 | 815 |
| 2023-11-30 | $30.71 | $30.75 | $30.71 | $30.75 | $30.75 | 337 |
| 2023-11-29 | $30.46 | $30.66 | $30.46 | $30.57 | $30.57 | 1,806 |
| 2023-11-28 | $30.09 | $30.28 | $30.09 | $30.23 | $30.23 | 788 |
| 2023-11-27 | $30.01 | $30.09 | $29.87 | $29.88 | $29.88 | 671 |
| 2023-11-24 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 55 |
| 2023-11-22 | $30.12 | $30.12 | $30.01 | $30.01 | $30.01 | 200 |
| 2023-11-21 | $29.83 | $29.87 | $29.71 | $29.87 | $29.87 | 4,821 |
| 2023-11-20 | $29.97 | $30.19 | $29.96 | $30.12 | $30.12 | 1,450 |
| 2023-11-17 | $29.19 | $29.50 | $29.19 | $29.50 | $29.50 | 1,457 |
| 2023-11-16 | $29.25 | $29.46 | $29.13 | $29.30 | $29.30 | 4,371 |
| 2023-11-15 | $29.97 | $29.97 | $29.45 | $29.45 | $29.45 | 1,037 |
| 2023-11-14 | $29.14 | $29.51 | $29.14 | $29.47 | $29.47 | 1,804 |
| 2023-11-13 | $28.37 | $28.64 | $28.37 | $28.51 | $28.51 | 2,337 |
| 2023-11-10 | $28.31 | $28.59 | $28.31 | $28.59 | $28.59 | 478 |
| 2023-11-09 | $27.97 | $28.00 | $27.81 | $27.81 | $27.81 | 1,289 |
| 2023-11-08 | $28.25 | $28.25 | $28.08 | $28.11 | $28.11 | 2,051 |
| 2023-11-07 | $28.25 | $28.25 | $28.23 | $28.23 | $28.23 | 1,876 |
| 2023-11-06 | $27.45 | $27.45 | $27.15 | $27.15 | $27.15 | 244 |
| 2023-11-03 | $26.64 | $27.42 | $26.64 | $27.42 | $27.42 | 891 |
| 2023-11-02 | $26.27 | $26.52 | $26.27 | $26.52 | $26.52 | 290 |
| 2023-11-01 | $26.36 | $26.36 | $26.13 | $26.13 | $26.13 | 333 |
| 2023-10-31 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 58 |
| 2023-10-30 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 66 |
| 2023-10-27 | $26.15 | $26.15 | $25.90 | $25.90 | $25.90 | 957 |
| 2023-10-26 | $26.15 | $26.30 | $25.98 | $25.98 | $25.98 | 1,040 |
| 2023-10-25 | $27.00 | $27.00 | $26.22 | $26.22 | $26.22 | 513 |
| 2023-10-24 | $26.80 | $27.10 | $26.80 | $27.10 | $27.10 | 2,747 |
| 2023-10-23 | $26.44 | $26.70 | $26.33 | $26.55 | $26.55 | 2,512 |
| 2023-10-20 | $27.01 | $27.08 | $26.60 | $26.60 | $26.60 | 920 |
| 2023-10-19 | $26.18 | $27.57 | $26.18 | $27.15 | $27.15 | 649 |
| 2023-10-18 | $27.51 | $27.73 | $27.16 | $27.27 | $27.27 | 2,170 |
| 2023-10-17 | $27.84 | $27.84 | $27.76 | $27.76 | $27.76 | 238 |
| 2023-10-16 | $27.20 | $27.85 | $27.20 | $27.79 | $27.79 | 3,630 |
| 2023-10-13 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 120 |
| 2023-10-12 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 14 |
| 2023-10-11 | $28.08 | $28.08 | $28.07 | $28.07 | $28.07 | 249 |
| 2023-10-10 | $28.18 | $28.25 | $28.01 | $28.01 | $28.01 | 807 |
| 2023-10-09 | $27.70 | $27.93 | $27.70 | $27.90 | $27.90 | 493 |
| 2023-10-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 42 |
| 2023-10-05 | $27.05 | $27.05 | $26.84 | $27.03 | $27.03 | 253 |
| 2023-10-04 | $27.18 | $27.18 | $26.78 | $27.01 | $27.01 | 595 |
| 2023-10-03 | $27.24 | $27.24 | $26.78 | $26.78 | $26.78 | 285 |
| 2023-10-02 | $27.32 | $27.45 | $27.31 | $27.45 | $27.45 | 1,319 |
| 2023-09-29 | $27.77 | $27.77 | $27.53 | $27.53 | $27.53 | 277 |
| 2023-09-28 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 66 |
| 2023-09-27 | $27.15 | $27.15 | $27.09 | $27.09 | $27.09 | 580 |
| 2023-09-26 | $27.17 | $27.17 | $26.78 | $26.78 | $26.78 | 511 |
| 2023-09-25 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 102 |
| 2023-09-22 | $27.10 | $27.18 | $27.10 | $27.18 | $27.18 | 269 |
| 2023-09-21 | $27.24 | $27.24 | $27.02 | $27.04 | $27.04 | 1,188 |
| 2023-09-20 | $27.53 | $27.53 | $27.25 | $27.25 | $27.25 | 192 |
| 2023-09-19 | $27.52 | $27.52 | $27.23 | $27.47 | $27.47 | 1,186 |
| 2023-09-18 | $27.55 | $27.70 | $27.55 | $27.64 | $27.64 | 489 |
| 2023-09-15 | $27.53 | $27.53 | $27.41 | $27.50 | $27.50 | 720 |
| 2023-09-14 | $27.92 | $27.92 | $27.86 | $27.86 | $27.86 | 190 |
| 2023-09-13 | $28.01 | $28.01 | $27.50 | $27.85 | $27.85 | 1,073 |
| 2023-09-12 | $28.35 | $28.35 | $28.10 | $28.10 | $28.10 | 291 |
| 2023-09-11 | $28.36 | $28.45 | $28.36 | $28.45 | $28.45 | 412 |
| 2023-09-08 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 29 |
| 2023-09-07 | $27.98 | $28.09 | $27.98 | $28.09 | $28.09 | 344 |
| 2023-09-06 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 91 |
| 2023-09-05 | $28.36 | $28.37 | $28.36 | $28.37 | $28.37 | 297 |
| 2023-09-01 | $28.43 | $28.46 | $28.39 | $28.39 | $28.39 | 803 |
| 2023-08-31 | $27.87 | $28.00 | $27.87 | $27.98 | $27.98 | 593 |
| 2023-08-30 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 309 |
| 2023-08-29 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 40 |
| 2023-08-28 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 48 |
| 2023-08-25 | $27.17 | $27.17 | $27.08 | $27.08 | $27.08 | 175 |
| 2023-08-24 | $26.89 | $26.94 | $26.89 | $26.94 | $26.94 | 333 |
| 2023-08-23 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 153 |
| 2023-08-22 | $26.99 | $26.99 | $26.98 | $26.98 | $26.98 | 276 |
| 2023-08-21 | $26.85 | $26.85 | $26.35 | $26.82 | $26.82 | 1,750 |
| 2023-08-18 | $26.24 | $26.64 | $26.21 | $26.64 | $26.64 | 1,182 |
| 2023-08-17 | $27.16 | $27.16 | $26.63 | $26.63 | $26.63 | 1,036 |
| 2023-08-16 | $27.42 | $27.42 | $27.16 | $27.16 | $27.16 | 1,661 |
| 2023-08-15 | $27.52 | $27.52 | $27.37 | $27.37 | $27.37 | 1,533 |
| 2023-08-14 | $27.40 | $27.47 | $27.40 | $27.47 | $27.47 | 177 |
| 2023-08-11 | $27.35 | $27.35 | $27.29 | $27.29 | $27.29 | 162 |
| 2023-08-10 | $27.25 | $27.32 | $27.25 | $27.32 | $27.32 | 783 |
| 2023-08-09 | $27.65 | $27.65 | $27.16 | $27.16 | $27.16 | 1,493 |
| 2023-08-08 | $27.68 | $27.76 | $27.55 | $27.61 | $27.61 | 1,219 |
| 2023-08-07 | $28.74 | $28.95 | $28.74 | $28.95 | $28.95 | 590 |
| 2023-08-04 | $29.51 | $29.51 | $29.00 | $29.00 | $29.00 | 1,118 |
| 2023-08-03 | $28.98 | $29.13 | $28.77 | $29.13 | $29.13 | 476 |
| 2023-08-02 | $29.43 | $29.51 | $28.88 | $28.88 | $28.88 | 956 |
| 2023-08-01 | $30.29 | $30.44 | $30.09 | $30.42 | $30.42 | 2,677 |
| 2023-07-31 | $30.18 | $30.77 | $30.18 | $30.74 | $30.74 | 2,734 |
| 2023-07-28 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 76 |
| 2023-07-27 | $30.24 | $30.24 | $29.36 | $29.36 | $29.36 | 2,083 |
| 2023-07-26 | $29.80 | $29.91 | $29.67 | $29.91 | $29.91 | 975 |
| 2023-07-25 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 23 |
| 2023-07-24 | $29.74 | $29.74 | $29.63 | $29.73 | $29.73 | 349 |
| 2023-07-21 | $30.01 | $30.12 | $29.76 | $29.76 | $29.76 | 3,145 |
| 2023-07-20 | $30.14 | $30.14 | $29.93 | $30.02 | $30.02 | 2,060 |
| 2023-07-19 | $31.19 | $31.25 | $31.00 | $31.01 | $31.01 | 1,448 |
| 2023-07-18 | $30.65 | $30.94 | $30.65 | $30.84 | $30.84 | 422 |
| 2023-07-17 | $30.21 | $30.71 | $30.21 | $30.56 | $30.56 | 1,681 |
| 2023-07-14 | $30.69 | $30.69 | $30.13 | $30.13 | $30.13 | 711 |
| 2023-07-13 | $30.28 | $30.62 | $30.28 | $30.60 | $30.60 | 536 |
| 2023-07-12 | $29.99 | $29.99 | $29.69 | $29.78 | $29.78 | 979 |
| 2023-07-11 | $29.92 | $29.92 | $29.25 | $29.70 | $29.70 | 2,993 |
| 2023-07-10 | $28.44 | $29.23 | $28.39 | $29.21 | $29.21 | 1,844 |
| 2023-07-07 | $28.51 | $28.56 | $28.43 | $28.43 | $28.43 | 722 |
| 2023-07-06 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 472 |
| 2023-07-05 | $28.55 | $28.79 | $28.48 | $28.62 | $28.62 | 761 |
| 2023-07-03 | $28.71 | $28.74 | $28.71 | $28.74 | $28.74 | 511 |
| 2023-06-30 | $28.95 | $28.95 | $28.74 | $28.74 | $28.74 | 2,208 |
| 2023-06-29 | $28.47 | $28.47 | $28.34 | $28.34 | $28.34 | 364 |
| 2023-06-28 | $28.13 | $28.34 | $28.09 | $28.34 | $28.34 | 2,190 |
| 2023-06-27 | $27.34 | $27.80 | $27.30 | $27.80 | $27.80 | 1,172 |
| 2023-06-26 | $27.64 | $27.64 | $27.19 | $27.19 | $27.19 | 3,843 |
| 2023-06-23 | $27.50 | $27.54 | $27.50 | $27.53 | $27.53 | 1,417 |
| 2023-06-22 | $28.56 | $28.56 | $27.52 | $27.96 | $27.96 | 4,653 |
| 2023-06-21 | $28.78 | $28.78 | $27.96 | $27.96 | $27.96 | 3,813 |
| 2023-06-20 | $28.50 | $29.13 | $28.30 | $28.54 | $28.54 | 1,830 |
| 2023-06-16 | $28.87 | $28.87 | $28.65 | $28.69 | $28.69 | 3,722 |
| 2023-06-15 | $28.29 | $29.04 | $28.29 | $29.04 | $29.04 | 2,436 |
| 2023-06-14 | $28.79 | $28.79 | $28.26 | $28.57 | $28.57 | 1,808 |
| 2023-06-13 | $28.85 | $28.86 | $28.51 | $28.80 | $28.80 | 16,850 |
| 2023-06-12 | $28.33 | $28.70 | $28.33 | $28.70 | $28.70 | 1,753 |
| 2023-06-09 | $28.19 | $28.70 | $28.11 | $28.14 | $28.14 | 11,379 |
| 2023-06-08 | $28.28 | $28.28 | $27.52 | $27.97 | $27.97 | 2,755 |
| 2023-06-07 | $28.78 | $28.78 | $27.59 | $27.70 | $27.70 | 10,899 |
| 2023-06-06 | $28.29 | $28.63 | $28.28 | $28.53 | $28.53 | 7,772 |
| 2023-06-05 | $27.96 | $28.35 | $27.49 | $28.27 | $28.27 | 1,621 |
| 2023-06-02 | $28.19 | $28.21 | $28.15 | $28.15 | $28.15 | 1,221 |
| 2023-06-01 | $27.00 | $27.08 | $27.00 | $27.08 | $27.08 | 690 |
| 2023-05-31 | $26.45 | $26.95 | $26.45 | $26.95 | $26.95 | 446 |
| 2023-05-30 | $26.71 | $26.76 | $26.50 | $26.56 | $26.56 | 1,065 |
| 2023-05-26 | $25.95 | $26.37 | $25.95 | $26.02 | $26.02 | 807 |
| 2023-05-25 | $26.21 | $26.21 | $25.51 | $25.68 | $25.68 | 2,671 |
| 2023-05-24 | $25.48 | $25.84 | $25.48 | $25.76 | $25.76 | 1,250 |
| 2023-05-23 | $26.03 | $26.03 | $25.99 | $25.99 | $25.99 | 274 |
| 2023-05-22 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 18 |
| 2023-05-19 | $26.01 | $26.01 | $25.83 | $25.83 | $25.83 | 190 |
| 2023-05-18 | $25.48 | $26.13 | $25.48 | $26.07 | $26.07 | 1,586 |
| 2023-05-17 | $24.93 | $25.27 | $24.93 | $25.27 | $25.27 | 308 |
| 2023-05-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 371 |
| 2023-05-15 | $24.01 | $24.45 | $24.01 | $24.45 | $24.45 | 728 |
| 2023-05-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 31 |
| 2023-05-11 | $24.00 | $24.07 | $24.00 | $24.07 | $24.07 | 399 |
| 2023-05-10 | $23.98 | $24.36 | $23.98 | $24.36 | $24.36 | 728 |
| 2023-05-09 | $23.48 | $23.70 | $23.48 | $23.70 | $23.70 | 418 |
| 2023-05-08 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 14 |
| 2023-05-05 | $23.23 | $23.27 | $23.23 | $23.27 | $23.27 | 541 |
| 2023-05-04 | $22.53 | $22.92 | $22.53 | $22.92 | $22.92 | 221 |
| 2023-05-03 | $22.31 | $22.31 | $22.30 | $22.30 | $22.30 | 177 |
| 2023-05-02 | $23.03 | $23.03 | $22.53 | $22.53 | $22.53 | 275 |
| 2023-05-01 | $23.11 | $23.11 | $23.07 | $23.07 | $23.07 | 266 |
| 2023-04-28 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 50 |
| 2023-04-27 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 31 |
| 2023-04-26 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 37 |
| 2023-04-25 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 145 |
| 2023-04-24 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 41 |
| 2023-04-21 | $23.80 | $23.86 | $23.48 | $23.86 | $23.86 | 466 |
| 2023-04-20 | $23.91 | $23.92 | $23.67 | $23.72 | $23.72 | 2,008 |
| 2023-04-19 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 77 |
| 2023-04-18 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 213 |
| 2023-04-17 | $24.35 | $24.41 | $24.35 | $24.41 | $24.41 | 139 |
| 2023-04-14 | $24.24 | $24.38 | $24.06 | $24.38 | $24.38 | 769 |
| 2023-04-13 | $24.36 | $24.39 | $24.11 | $24.39 | $24.39 | 1,071 |
| 2023-04-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 149 |
| 2023-04-11 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 1,264 |
| 2023-04-10 | $23.80 | $24.00 | $23.80 | $23.98 | $23.98 | 617 |
| 2023-04-06 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 105 |
| 2023-04-05 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 11 |
| 2023-04-04 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 15 |
| 2023-04-03 | $24.24 | $24.36 | $24.24 | $24.27 | $24.27 | 2,597 |
| 2023-03-31 | $23.62 | $24.52 | $23.62 | $24.52 | $24.52 | 4,609 |
| 2023-03-30 | $23.57 | $23.59 | $23.57 | $23.59 | $23.59 | 18,780 |
| 2023-03-29 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 2 |
| 2023-03-28 | $22.78 | $22.86 | $22.78 | $22.86 | $22.86 | 609 |
| 2023-03-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 75 |
| 2023-03-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 2 |
| 2023-03-23 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 67 |
| 2023-03-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 3 |
| 2023-03-21 | $23.00 | $23.51 | $23.00 | $23.51 | $23.51 | 1,111 |
| 2023-03-20 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 14 |
| 2023-03-17 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 66 |
| 2023-03-16 | $23.15 | $23.20 | $23.15 | $23.20 | $23.20 | 135 |
| 2023-03-15 | $22.87 | $22.87 | $22.86 | $22.86 | $22.86 | 109 |
| 2023-03-14 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 197 |
| 2023-03-13 | $22.50 | $22.69 | $22.50 | $22.69 | $22.69 | 196 |
| 2023-03-10 | $23.41 | $23.41 | $22.38 | $22.38 | $22.38 | 568 |
| 2023-03-09 | $24.28 | $24.28 | $23.42 | $23.42 | $23.42 | 280 |
| 2023-03-08 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 51 |
| 2023-03-07 | $24.63 | $24.63 | $24.44 | $24.44 | $24.44 | 223 |
| 2023-03-06 | $25.00 | $25.00 | $24.82 | $24.82 | $24.82 | 123 |
| 2023-03-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 141 |
| 2023-03-02 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 10 |
| 2023-03-01 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 15 |
| 2023-02-28 | $24.51 | $24.65 | $24.51 | $24.54 | $24.54 | 621 |
| 2023-02-27 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 105 |
| 2023-02-24 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 223 |
| 2023-02-23 | $25.00 | $25.12 | $24.85 | $25.12 | $25.12 | 223 |
| 2023-02-22 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 71 |
| 2023-02-21 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 52 |
| 2023-02-17 | $26.02 | $26.02 | $25.66 | $25.72 | $25.72 | 1,022 |
| 2023-02-16 | $26.38 | $26.75 | $26.25 | $26.25 | $26.25 | 700 |
| 2023-02-15 | $27.07 | $27.07 | $27.02 | $27.02 | $27.02 | 311 |
| 2023-02-14 | $25.54 | $26.36 | $25.54 | $26.36 | $26.36 | 1,281 |
| 2023-02-13 | $25.47 | $25.61 | $25.47 | $25.61 | $25.61 | 823 |
| 2023-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 21 |
| 2023-02-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 18 |
| 2023-02-08 | $25.78 | $25.78 | $25.73 | $25.73 | $25.73 | 101 |
| 2023-02-07 | $24.99 | $25.74 | $24.99 | $25.74 | $25.74 | 609 |
| 2023-02-06 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 137 |
| 2023-02-03 | $26.30 | $26.30 | $25.56 | $25.68 | $25.68 | 1,804 |
| 2023-02-02 | $26.69 | $26.70 | $26.58 | $26.58 | $26.58 | 1,212 |
| 2023-02-01 | $24.30 | $25.34 | $24.18 | $25.34 | $25.34 | 1,809 |
| 2023-01-31 | $23.97 | $24.10 | $23.97 | $24.10 | $24.10 | 182 |
| 2023-01-30 | $23.65 | $23.65 | $23.64 | $23.64 | $23.64 | 759 |
| 2023-01-27 | $24.13 | $24.33 | $24.13 | $24.32 | $24.32 | 594 |
| 2023-01-26 | $23.27 | $23.86 | $23.27 | $23.86 | $23.86 | 1,672 |
| 2023-01-25 | $22.68 | $23.22 | $22.68 | $23.22 | $23.22 | 722 |
| 2023-01-24 | $23.37 | $23.43 | $23.28 | $23.28 | $23.28 | 1,534 |
| 2023-01-23 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 61 |
| 2023-01-20 | $22.06 | $22.66 | $22.06 | $22.66 | $22.66 | 253 |
| 2023-01-19 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 52 |
| 2023-01-18 | $23.00 | $23.00 | $22.28 | $22.28 | $22.28 | 111 |
| 2023-01-17 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 113 |
| 2023-01-13 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 37 |
| 2023-01-12 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 6 |
| 2023-01-11 | $21.85 | $22.01 | $21.85 | $22.01 | $22.01 | 149 |
| 2023-01-10 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 257 |
| 2023-01-09 | $21.38 | $21.47 | $21.38 | $21.47 | $21.47 | 233 |
| 2023-01-06 | $20.86 | $20.86 | $20.81 | $20.82 | $20.82 | 525 |
| 2023-01-05 | $20.86 | $20.86 | $20.71 | $20.71 | $20.71 | 1,482 |
| 2023-01-04 | $21.86 | $21.86 | $21.45 | $21.60 | $21.60 | 2,940 |
| 2023-01-03 | $21.94 | $21.94 | $21.52 | $21.52 | $21.52 | 1,400 |
| 2022-12-30 | $21.38 | $21.70 | $21.32 | $21.70 | $21.70 | 3,800 |
| 2022-12-29 | $21.23 | $21.68 | $21.23 | $21.68 | $21.68 | 2,701 |
| 2022-12-28 | $21.10 | $21.12 | $20.88 | $20.91 | $20.91 | 1,977 |
| 2022-12-27 | $21.04 | $21.22 | $20.97 | $20.97 | $20.97 | 1,409 |
| 2022-12-23 | $21.29 | $21.42 | $21.22 | $21.42 | $21.42 | 16,188 |
| 2022-12-22 | $21.56 | $21.61 | $21.56 | $21.61 | $21.61 | 724 |
| 2022-12-21 | $22.14 | $22.14 | $22.11 | $22.11 | $22.11 | 302 |
| 2022-12-20 | $21.84 | $22.07 | $21.83 | $21.95 | $21.95 | 2,738 |
| 2022-12-19 | $21.90 | $21.90 | $21.69 | $21.78 | $21.78 | 9,704 |
| 2022-12-16 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 330 |
| 2022-12-15 | $22.99 | $22.99 | $22.59 | $22.59 | $22.59 | 351 |
| 2022-12-14 | $23.69 | $23.69 | $23.37 | $23.50 | $23.50 | 4,604 |
| 2022-12-13 | $23.91 | $24.34 | $23.07 | $23.27 | $23.27 | 26,816 |
| 2022-12-12 | $22.68 | $22.81 | $22.68 | $22.81 | $22.81 | 1,115 |
| 2022-12-09 | $22.33 | $22.34 | $22.18 | $22.18 | $22.18 | 841 |
| 2022-12-08 | $22.27 | $22.32 | $22.14 | $22.17 | $22.17 | 2,076 |
| 2022-12-07 | $21.49 | $21.52 | $21.49 | $21.52 | $21.52 | 102 |
| 2022-12-06 | $21.21 | $21.35 | $21.21 | $21.35 | $21.35 | 115 |
| 2022-12-05 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 176 |
| 2022-12-02 | $22.35 | $22.65 | $22.35 | $22.65 | $22.65 | 574 |
| 2022-12-01 | $22.73 | $22.93 | $22.73 | $22.90 | $22.90 | 636 |
| 2022-11-30 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 142 |
| 2022-11-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 24 |
| 2022-11-28 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 12 |
| 2022-11-25 | $21.68 | $21.78 | $21.68 | $21.78 | $21.78 | 413 |
| 2022-11-23 | $21.52 | $21.82 | $21.52 | $21.82 | $21.82 | 351 |
| 2022-11-22 | $21.20 | $21.31 | $21.20 | $21.31 | $21.31 | 212 |
| 2022-11-21 | $21.12 | $21.20 | $21.12 | $21.20 | $21.20 | 364 |
| 2022-11-18 | $22.00 | $22.00 | $21.46 | $21.46 | $21.46 | 570 |
| 2022-11-17 | $21.73 | $21.73 | $21.67 | $21.67 | $21.67 | 156 |
| 2022-11-16 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 31 |
| 2022-11-15 | $22.83 | $23.07 | $22.83 | $22.99 | $22.99 | 1,159 |
| 2022-11-14 | $22.14 | $22.58 | $22.05 | $22.33 | $22.33 | 799 |
| 2022-11-11 | $21.75 | $22.73 | $21.74 | $22.73 | $22.73 | 5,141 |
| 2022-11-10 | $21.38 | $21.85 | $21.38 | $21.85 | $21.85 | 7,939 |
| 2022-11-09 | $20.36 | $20.36 | $19.95 | $19.95 | $19.95 | 433 |
| 2022-11-08 | $20.39 | $20.53 | $20.39 | $20.53 | $20.53 | 203 |
| 2022-11-07 | $20.09 | $20.34 | $20.07 | $20.27 | $20.27 | 1,657 |
| 2022-11-04 | $21.27 | $21.27 | $20.09 | $20.42 | $20.42 | 6,707 |
| 2022-11-03 | $21.32 | $21.39 | $21.05 | $21.05 | $21.05 | 545 |
| 2022-11-02 | $22.34 | $22.34 | $21.35 | $21.35 | $21.35 | 590 |
| 2022-11-01 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 11 |
| 2022-10-31 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 206 |
| 2022-10-28 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 63 |
| 2022-10-27 | $22.64 | $22.71 | $22.64 | $22.71 | $22.71 | 134 |
| 2022-10-26 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1 |
| 2022-10-25 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 36 |
| 2022-10-24 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 6 |
| 2022-10-21 | $21.83 | $22.17 | $21.83 | $22.17 | $22.17 | 438 |
| 2022-10-20 | $21.77 | $21.95 | $21.71 | $21.95 | $21.95 | 1,101 |
| 2022-10-19 | $22.04 | $22.04 | $21.72 | $21.72 | $21.72 | 322 |
| 2022-10-18 | $22.43 | $22.43 | $22.21 | $22.21 | $22.21 | 506 |
| 2022-10-17 | $21.50 | $21.84 | $21.50 | $21.80 | $21.80 | 618 |
| 2022-10-14 | $21.48 | $21.48 | $20.84 | $20.84 | $20.84 | 1,257 |
| 2022-10-13 | $20.22 | $21.14 | $20.22 | $21.08 | $21.08 | 1,475 |
| 2022-10-12 | $20.95 | $20.95 | $20.56 | $20.95 | $20.95 | 805 |
| 2022-10-11 | $21.24 | $21.24 | $20.61 | $20.91 | $20.91 | 1,307 |
| 2022-10-10 | $22.32 | $22.32 | $21.33 | $21.33 | $21.33 | 2,349 |
| 2022-10-07 | $22.67 | $22.78 | $22.36 | $22.41 | $22.41 | 1,278 |
| 2022-10-06 | $23.39 | $23.56 | $23.39 | $23.47 | $23.47 | 924 |
| 2022-10-05 | $23.16 | $23.52 | $22.87 | $23.46 | $23.46 | 9,509 |
| 2022-10-04 | $23.33 | $23.55 | $23.33 | $23.51 | $23.51 | 849 |
| 2022-10-03 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 26 |
| 2022-09-30 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 12 |
| 2022-09-29 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 78 |
| 2022-09-28 | $21.96 | $22.55 | $21.96 | $22.55 | $22.55 | 749 |
| 2022-09-27 | $22.16 | $22.16 | $21.92 | $21.92 | $21.92 | 106 |
| 2022-09-26 | $22.10 | $22.15 | $21.63 | $21.63 | $21.63 | 4,332 |
| 2022-09-23 | $21.85 | $21.85 | $21.66 | $21.75 | $21.75 | 608 |
| 2022-09-22 | $22.76 | $22.76 | $22.19 | $22.21 | $22.21 | 14,641 |
| 2022-09-21 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 3 |
| 2022-09-20 | $23.53 | $23.53 | $23.16 | $23.16 | $23.16 | 1,228 |
| 2022-09-19 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 29 |
| 2022-09-16 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 1 |
| 2022-09-15 | $24.86 | $24.88 | $24.31 | $24.31 | $24.31 | 16,104 |
| 2022-09-14 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 138 |
| 2022-09-13 | $24.46 | $24.55 | $24.29 | $24.30 | $24.30 | 585 |
| 2022-09-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 174 |
| 2022-09-09 | $24.66 | $25.18 | $24.66 | $25.18 | $25.18 | 452 |
| 2022-09-08 | $24.30 | $24.39 | $24.30 | $24.39 | $24.39 | 353 |
| 2022-09-07 | $23.66 | $24.14 | $23.66 | $24.14 | $24.14 | 563 |
| 2022-09-06 | $23.64 | $23.64 | $23.56 | $23.56 | $23.56 | 287 |
| 2022-09-02 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 371 |
| 2022-09-01 | $23.98 | $24.03 | $23.66 | $24.03 | $24.03 | 662 |
| 2022-08-31 | $25.34 | $25.34 | $24.78 | $24.78 | $24.78 | 838 |
| 2022-08-30 | $25.02 | $25.05 | $25.02 | $25.04 | $25.04 | 337 |
| 2022-08-29 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 114 |
| 2022-08-26 | $25.82 | $25.86 | $25.57 | $25.57 | $25.57 | 602 |
| 2022-08-25 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 232 |
| 2022-08-24 | $25.29 | $25.78 | $25.29 | $25.75 | $25.75 | 598 |
| 2022-08-23 | $25.36 | $25.38 | $25.27 | $25.27 | $25.27 | 907 |
| 2022-08-22 | $25.14 | $25.33 | $24.81 | $25.33 | $25.33 | 2,553 |
| 2022-08-19 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 14 |
| 2022-08-18 | $26.80 | $26.86 | $26.47 | $26.82 | $26.82 | 6,250 |
| 2022-08-17 | $26.74 | $26.94 | $26.73 | $26.78 | $26.78 | 1,268 |
| 2022-08-16 | $27.50 | $27.50 | $26.82 | $27.41 | $27.41 | 4,239 |
| 2022-08-15 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 233 |
| 2022-08-12 | $27.48 | $27.63 | $27.48 | $27.63 | $27.63 | 319 |
| 2022-08-11 | $27.49 | $27.49 | $27.15 | $27.15 | $27.15 | 1,034 |
| 2022-08-10 | $27.59 | $27.60 | $27.58 | $27.58 | $27.58 | 525 |
| 2022-08-09 | $26.97 | $26.97 | $26.52 | $26.52 | $26.52 | 545 |
| 2022-08-08 | $27.31 | $27.31 | $27.26 | $27.26 | $27.26 | 506 |
| 2022-08-05 | $26.56 | $27.28 | $26.50 | $27.28 | $27.28 | 1,384 |
| 2022-08-04 | $26.97 | $26.99 | $26.97 | $26.99 | $26.99 | 273 |
| 2022-08-03 | $25.99 | $26.85 | $25.99 | $26.85 | $26.85 | 457 |
| 2022-08-02 | $25.21 | $25.82 | $25.21 | $25.69 | $25.69 | 844 |
| 2022-08-01 | $25.22 | $25.75 | $25.22 | $25.48 | $25.48 | 2,445 |
| 2022-07-29 | $25.20 | $25.41 | $25.00 | $25.41 | $25.41 | 6,018 |
| 2022-07-28 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 6 |
| 2022-07-27 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 22 |
| 2022-07-26 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 7 |
| 2022-07-25 | $24.32 | $24.32 | $24.29 | $24.29 | $24.29 | 107 |
| 2022-07-22 | $25.52 | $25.52 | $24.68 | $24.76 | $24.76 | 12,231 |
| 2022-07-21 | $25.42 | $25.80 | $25.42 | $25.80 | $25.80 | 989 |
| 2022-07-20 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 46 |
| 2022-07-19 | $23.85 | $23.95 | $23.85 | $23.95 | $23.95 | 1,112 |
| 2022-07-18 | $23.75 | $23.75 | $23.35 | $23.35 | $23.35 | 606 |
| 2022-07-15 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 28 |
| 2022-07-14 | $23.15 | $23.15 | $22.95 | $22.95 | $22.95 | 402 |
| 2022-07-13 | $22.92 | $23.41 | $22.92 | $23.41 | $23.41 | 139 |
| 2022-07-12 | $24.62 | $24.62 | $23.44 | $23.45 | $23.45 | 4,939 |
| 2022-07-11 | $24.62 | $24.62 | $24.41 | $24.45 | $24.45 | 8,385 |
| 2022-07-08 | $24.76 | $25.52 | $24.76 | $25.31 | $25.31 | 501 |
| 2022-07-07 | $25.13 | $25.34 | $25.13 | $25.34 | $25.34 | 172 |
| 2022-07-06 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 56 |
| 2022-07-05 | $24.17 | $24.57 | $23.88 | $24.57 | $24.57 | 15,629 |
| 2022-07-01 | $22.93 | $23.59 | $22.93 | $23.59 | $23.59 | 830 |
| 2022-06-30 | $22.87 | $23.09 | $22.86 | $22.97 | $22.97 | 14,710 |
| 2022-06-29 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 195 |
| 2022-06-28 | $24.58 | $24.69 | $23.66 | $23.66 | $23.66 | 398 |
| 2022-06-27 | $24.42 | $24.60 | $24.42 | $24.48 | $24.48 | 9,393 |
| 2022-06-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 289 |
| 2022-06-23 | $23.55 | $23.69 | $23.44 | $23.69 | $23.69 | 6,084 |
| 2022-06-22 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 22 |
| 2022-06-21 | $22.79 | $22.79 | $22.39 | $22.39 | $22.39 | 6,083 |
| 2022-06-17 | $20.99 | $21.76 | $20.99 | $21.76 | $21.76 | 223 |
| 2022-06-16 | $21.60 | $21.60 | $20.90 | $20.90 | $20.90 | 4,427 |
| 2022-06-15 | $22.03 | $22.34 | $22.01 | $22.14 | $22.14 | 22,302 |
| 2022-06-14 | $21.50 | $21.50 | $21.35 | $21.35 | $21.35 | 142 |
| 2022-06-13 | $21.66 | $21.66 | $21.50 | $21.50 | $21.50 | 554 |
| 2022-06-10 | $23.19 | $23.19 | $23.13 | $23.13 | $23.13 | 1,828 |
| 2022-06-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 76 |
| 2022-06-08 | $25.16 | $25.17 | $25.16 | $25.17 | $25.17 | 535 |
| 2022-06-07 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 19 |
| 2022-06-06 | $25.21 | $25.21 | $24.76 | $24.76 | $24.76 | 201 |
| 2022-06-03 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 5 |
| 2022-06-02 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 62 |
| 2022-06-01 | $24.65 | $24.66 | $24.14 | $24.14 | $24.14 | 284 |
| 2022-05-31 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 65 |
| 2022-05-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 62 |
| 2022-05-26 | $23.69 | $24.06 | $23.69 | $23.94 | $23.94 | 336 |
| 2022-05-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2022-05-24 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 24 |
| 2022-05-23 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 20 |
| 2022-05-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 9 |
| 2022-05-19 | $24.31 | $24.31 | $23.97 | $23.97 | $23.97 | 241 |
| 2022-05-18 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 23 |
| 2022-05-17 | $23.40 | $24.19 | $23.40 | $24.19 | $24.19 | 223 |
| 2022-05-16 | $24.16 | $24.16 | $23.82 | $23.82 | $23.82 | 235 |
| 2022-05-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 91 |
| 2022-05-12 | $23.50 | $23.50 | $23.05 | $23.05 | $23.05 | 125 |
| 2022-05-11 | $22.81 | $22.81 | $22.64 | $22.64 | $22.64 | 406 |
| 2022-05-10 | $24.19 | $24.19 | $23.30 | $23.72 | $23.72 | 962 |
| 2022-05-09 | $25.38 | $25.38 | $23.63 | $23.63 | $23.63 | 1,697 |
| 2022-05-06 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 54 |
| 2022-05-05 | $27.00 | $27.21 | $26.99 | $27.21 | $27.21 | 870 |
| 2022-05-04 | $28.42 | $29.15 | $28.42 | $29.15 | $29.15 | 986 |
| 2022-05-03 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 5 |
| 2022-05-02 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 52 |
| 2022-04-29 | $29.17 | $29.17 | $28.37 | $28.37 | $28.37 | 893 |
| 2022-04-28 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 66 |
| 2022-04-27 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 60 |
| 2022-04-26 | $29.00 | $29.00 | $28.74 | $28.74 | $28.74 | 214 |
| 2022-04-25 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 133 |
| 2022-04-22 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 71 |
| 2022-04-21 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 82 |
| 2022-04-20 | $31.85 | $31.85 | $31.08 | $31.08 | $31.08 | 802 |
| 2022-04-19 | $30.80 | $31.67 | $30.80 | $31.67 | $31.67 | 267 |
| 2022-04-18 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 93 |
| 2022-04-14 | $32.32 | $32.32 | $31.34 | $31.34 | $31.34 | 107 |
| 2022-04-13 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 1 |
| 2022-04-12 | $31.65 | $31.65 | $31.22 | $31.22 | $31.22 | 815 |
| 2022-04-11 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 62 |
| 2022-04-08 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 60 |
| 2022-04-07 | $31.92 | $31.92 | $31.72 | $31.72 | $31.72 | 176 |
| 2022-04-06 | $31.41 | $31.62 | $31.41 | $31.62 | $31.62 | 667 |
| 2022-04-05 | $33.62 | $33.62 | $32.67 | $32.67 | $32.67 | 201 |
| 2022-04-04 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 236 |
| 2022-04-01 | $32.80 | $33.03 | $32.77 | $33.03 | $33.03 | 1,698 |
| 2022-03-31 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 71 |
| 2022-03-30 | $33.16 | $33.16 | $32.56 | $32.56 | $32.56 | 1,946 |
| 2022-03-29 | $32.88 | $33.23 | $32.87 | $33.23 | $33.23 | 2,307 |
| 2022-03-28 | $31.98 | $32.36 | $31.76 | $32.36 | $32.36 | 3,958 |
| 2022-03-25 | $32.26 | $32.26 | $31.86 | $31.86 | $31.86 | 428 |
| 2022-03-24 | $32.06 | $32.46 | $31.71 | $32.46 | $32.46 | 752 |
| 2022-03-23 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 58 |
| 2022-03-22 | $31.30 | $32.23 | $31.25 | $32.20 | $32.20 | 1,609 |
| 2022-03-21 | $31.20 | $31.20 | $31.16 | $31.16 | $31.16 | 1,870 |
| 2022-03-18 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 101 |
| 2022-03-17 | $28.91 | $30.12 | $28.91 | $30.12 | $30.12 | 140 |
| 2022-03-16 | $28.66 | $29.04 | $28.38 | $29.04 | $29.04 | 775 |
| 2022-03-15 | $26.90 | $27.27 | $26.90 | $27.27 | $27.27 | 588 |
| 2022-03-14 | $26.61 | $26.71 | $26.61 | $26.71 | $26.71 | 270 |
| 2022-03-11 | $28.49 | $28.49 | $28.06 | $28.06 | $28.06 | 1,126 |
| 2022-03-10 | $29.08 | $29.30 | $28.95 | $29.30 | $29.30 | 4,052 |
| 2022-03-09 | $29.13 | $29.57 | $29.13 | $29.57 | $29.57 | 521 |
| 2022-03-08 | $28.38 | $28.38 | $28.17 | $28.25 | $28.25 | 1,265 |
| 2022-03-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 22 |
| 2022-03-04 | $30.04 | $30.14 | $29.42 | $29.42 | $29.42 | 1,094 |
| 2022-03-03 | $31.22 | $31.22 | $30.10 | $30.31 | $30.31 | 2,175 |
| 2022-03-02 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 58 |
| 2022-03-01 | $31.26 | $31.47 | $31.26 | $31.27 | $31.27 | 541 |
| 2022-02-28 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 141 |
| 2022-02-25 | $30.83 | $30.98 | $30.49 | $30.98 | $30.98 | 821 |
| 2022-02-24 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 213 |
| 2022-02-23 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 208 |
| 2022-02-22 | $30.40 | $30.50 | $30.33 | $30.33 | $30.33 | 2,083 |
| 2022-02-18 | $31.06 | $31.06 | $30.85 | $30.85 | $30.85 | 524 |
| 2022-02-17 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 143 |
| 2022-02-16 | $33.72 | $33.93 | $33.55 | $33.93 | $33.93 | 742 |
| 2022-02-15 | $33.70 | $33.95 | $33.70 | $33.95 | $33.95 | 231 |
| 2022-02-14 | $33.00 | $33.06 | $33.00 | $33.06 | $33.06 | 1,218 |
| 2022-02-11 | $32.98 | $33.09 | $32.94 | $33.09 | $33.09 | 10,190 |
| 2022-02-10 | $34.19 | $34.50 | $34.11 | $34.50 | $34.50 | 2,251 |
| 2022-02-09 | $34.62 | $34.80 | $34.62 | $34.80 | $34.80 | 385 |
| 2022-02-08 | $33.81 | $34.38 | $33.81 | $34.38 | $34.38 | 258 |
| 2022-02-07 | $33.32 | $33.91 | $33.32 | $33.41 | $33.41 | 821 |
| 2022-02-04 | $32.55 | $33.32 | $32.55 | $33.19 | $33.19 | 3,068 |
| 2022-02-03 | $32.38 | $32.38 | $32.01 | $32.01 | $32.01 | 314 |
| 2022-02-02 | $33.93 | $33.93 | $33.20 | $33.20 | $33.20 | 816 |
| 2022-02-01 | $33.99 | $34.29 | $33.40 | $34.29 | $34.29 | 12,825 |
| 2022-01-31 | $32.19 | $33.84 | $32.19 | $33.84 | $33.84 | 227 |
| 2022-01-28 | $31.84 | $32.07 | $31.30 | $32.07 | $32.07 | 5,545 |
| 2022-01-27 | $31.74 | $31.74 | $30.88 | $30.88 | $30.88 | 1,120 |
| 2022-01-26 | $32.37 | $32.45 | $31.21 | $31.21 | $31.21 | 1,200 |
| 2022-01-25 | $32.42 | $32.42 | $31.64 | $31.64 | $31.64 | 8,619 |
| 2022-01-24 | $31.60 | $32.94 | $31.60 | $32.94 | $32.94 | 24,997 |
| 2022-01-21 | $33.17 | $33.17 | $32.10 | $32.10 | $32.10 | 303 |
| 2022-01-20 | $34.25 | $34.25 | $33.28 | $33.28 | $33.28 | 4,955 |
| 2022-01-19 | $34.33 | $34.33 | $33.65 | $33.65 | $33.65 | 3,474 |
| 2022-01-18 | $34.32 | $34.32 | $33.82 | $33.82 | $33.82 | 328 |
| 2022-01-14 | $34.54 | $34.93 | $34.47 | $34.93 | $34.93 | 553 |
| 2022-01-13 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 31 |
| 2022-01-12 | $36.64 | $36.64 | $36.61 | $36.61 | $36.61 | 188 |
| 2022-01-11 | $36.36 | $36.75 | $36.36 | $36.75 | $36.75 | 972 |
| 2022-01-10 | $34.80 | $35.93 | $34.80 | $35.93 | $35.93 | 894 |
| 2022-01-07 | $35.40 | $35.79 | $35.40 | $35.52 | $35.52 | 651 |
| 2022-01-06 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 235 |
| 2022-01-05 | $37.00 | $37.17 | $35.63 | $35.63 | $35.63 | 1,085 |
| 2022-01-04 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 251 |
| 2022-01-03 | $39.01 | $39.01 | $38.09 | $38.39 | $38.39 | 413 |
| 2021-12-31 | $39.35 | $39.35 | $38.98 | $38.98 | $38.98 | 534 |
| 2021-12-30 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 56 |
| 2021-12-29 | $38.97 | $39.12 | $38.97 | $39.12 | $39.12 | 2,500 |
| 2021-12-28 | $39.05 | $39.10 | $39.04 | $39.07 | $39.07 | 2,205 |
| 2021-12-27 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 29 |
| 2021-12-23 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 142 |
| 2021-12-22 | $39.02 | $39.19 | $38.81 | $39.10 | $39.10 | 1,271 |
| 2021-12-21 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 141 |
| 2021-12-20 | $37.22 | $37.42 | $37.22 | $37.42 | $37.42 | 1,127 |
| 2021-12-17 | $36.75 | $37.87 | $36.60 | $37.87 | $37.87 | 864 |
| 2021-12-16 | $38.54 | $38.54 | $37.07 | $37.07 | $37.07 | 669 |
| 2021-12-15 | $37.40 | $38.52 | $37.28 | $38.52 | $38.52 | 1,804 |
| 2021-12-14 | $37.28 | $37.40 | $37.28 | $37.40 | $37.40 | 903 |
| 2021-12-13 | $38.50 | $38.50 | $38.18 | $38.18 | $38.18 | 669 |
| 2021-12-10 | $38.90 | $38.90 | $38.65 | $38.71 | $38.71 | 409 |
| 2021-12-09 | $40.14 | $40.14 | $38.97 | $38.97 | $38.97 | 1,647 |
| 2021-12-08 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 498 |
| 2021-12-07 | $39.46 | $39.46 | $39.16 | $39.22 | $39.22 | 2,086 |
| 2021-12-06 | $37.04 | $37.19 | $36.98 | $37.19 | $37.19 | 1,295 |
| 2021-12-03 | $38.82 | $38.82 | $36.67 | $37.37 | $37.37 | 5,687 |
| 2021-12-02 | $38.68 | $38.79 | $38.68 | $38.79 | $38.79 | 370 |
| 2021-12-01 | $40.25 | $40.25 | $38.24 | $38.24 | $38.24 | 1,642 |
| 2021-11-30 | $41.11 | $41.15 | $40.04 | $40.17 | $40.17 | 3,693 |
| 2021-11-29 | $40.68 | $40.94 | $40.46 | $40.88 | $40.88 | 3,969 |
| 2021-11-26 | $40.48 | $40.48 | $40.26 | $40.26 | $40.26 | 367 |
| 2021-11-24 | $39.25 | $40.58 | $39.23 | $40.58 | $40.58 | 4,231 |
| 2021-11-23 | $40.00 | $40.00 | $39.72 | $39.94 | $39.94 | 1,032 |
| 2021-11-22 | $42.83 | $42.83 | $40.81 | $40.81 | $40.81 | 2,612 |
| 2021-11-19 | $43.51 | $43.51 | $42.66 | $42.66 | $42.66 | 2,855 |
| 2021-11-18 | $43.63 | $43.73 | $43.20 | $43.20 | $43.20 | 1,402 |
| 2021-11-17 | $44.49 | $44.49 | $43.84 | $43.84 | $43.84 | 342 |
| 2021-11-16 | $43.96 | $44.56 | $43.96 | $44.49 | $44.49 | 1,718 |
| 2021-11-15 | $44.82 | $44.82 | $44.16 | $44.16 | $44.16 | 737 |
| 2021-11-12 | $44.54 | $44.87 | $44.54 | $44.87 | $44.87 | 287 |
| 2021-11-11 | $44.26 | $44.53 | $44.26 | $44.27 | $44.27 | 301 |
| 2021-11-10 | $45.24 | $45.24 | $43.73 | $43.90 | $43.90 | 2,080 |
| 2021-11-09 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 247 |
| 2021-11-08 | $44.44 | $44.44 | $44.29 | $44.29 | $44.29 | 723 |
| 2021-11-05 | $44.15 | $44.15 | $43.52 | $43.67 | $43.67 | 2,748 |
| 2021-11-04 | $43.45 | $43.87 | $43.45 | $43.81 | $43.81 | 1,539 |
| 2021-11-03 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 433 |
| 2021-11-02 | $43.05 | $43.14 | $43.05 | $43.14 | $43.14 | 624 |
| 2021-11-01 | $42.70 | $42.81 | $42.70 | $42.81 | $42.81 | 499 |
| 2021-10-29 | $41.95 | $42.65 | $41.95 | $42.60 | $42.60 | 1,459 |
| 2021-10-28 | $42.22 | $42.31 | $42.22 | $42.31 | $42.31 | 704 |
| 2021-10-27 | $42.61 | $42.61 | $41.85 | $41.85 | $41.85 | 625 |
| 2021-10-26 | $43.45 | $43.45 | $42.79 | $42.79 | $42.79 | 7,276 |
| 2021-10-25 | $43.40 | $43.56 | $43.37 | $43.39 | $43.39 | 7,576 |
| 2021-10-22 | $43.36 | $43.43 | $42.85 | $43.17 | $43.17 | 11,836 |
| 2021-10-21 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 50 |
| 2021-10-20 | $42.87 | $42.93 | $42.87 | $42.93 | $42.93 | 565 |
| 2021-10-19 | $42.81 | $43.13 | $42.69 | $42.99 | $42.99 | 1,702 |
| 2021-10-18 | $42.27 | $42.75 | $42.27 | $42.63 | $42.63 | 12,590 |
| 2021-10-15 | $42.51 | $42.64 | $42.44 | $42.44 | $42.44 | 1,781 |
| 2021-10-14 | $42.34 | $42.90 | $42.30 | $42.33 | $42.33 | 14,958 |
| 2021-10-13 | $40.93 | $41.93 | $40.93 | $41.91 | $41.91 | 14,685 |
| 2021-10-12 | $40.35 | $41.02 | $40.35 | $40.76 | $40.76 | 4,461 |
| 2021-10-11 | $40.56 | $40.56 | $40.34 | $40.34 | $40.34 | 1,015 |
| 2021-10-08 | $40.76 | $40.88 | $40.14 | $40.20 | $40.20 | 13,190 |
| 2021-10-07 | $40.68 | $41.04 | $40.60 | $40.66 | $40.66 | 10,288 |
| 2021-10-06 | $39.75 | $40.31 | $39.75 | $40.22 | $40.22 | 10,164 |
| 2021-10-05 | $39.91 | $40.16 | $39.85 | $39.91 | $39.91 | 10,418 |
| 2021-10-04 | $40.83 | $40.83 | $39.59 | $39.59 | $39.59 | 949 |
| 2021-10-01 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 144 |
| 2021-09-30 | $40.79 | $40.79 | $40.51 | $40.51 | $40.51 | 179 |
ProShares Big Data Refiners ETF (DAT) News Headlines
Recent ProShares Big Data Refiners ETF (DAT) News
Similar Companies to ProShares Big Data Refiners ETF (DAT) 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 | -- | -- | -- |