ProShares On-Demand ETF (OND) Exchange: NYSE ARCA
Data as of May 2, 2025
$35.05 ($0.02) 0.07%
ProShares On-Demand ETF - Daily Information
Click for more stock information on ProShares On-Demand ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.20 |
| Previous Close | $35.05 |
| High | $35.82 |
| Low | $35.05 |
| Adjusted Open | $35.20 |
| Previous Adjusted Close | $35.05 |
| Adjusted High | $35.82 |
| Adjusted Low | $35.05 |
About ProShares On-Demand ETF (OND)
ProShares On-Demand ETF
Invest in ProShares On-Demand ETF (OND)
Historical Stock Data for ProShares On-Demand ETF (OND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $35.20 | $35.82 | $35.05 | $35.05 | $35.05 | 1,554 |
| 2025-04-30 | $34.56 | $35.08 | $34.56 | $35.02 | $35.02 | 2,613 |
| 2025-04-29 | $34.81 | $34.98 | $34.67 | $34.98 | $34.98 | 300 |
| 2025-04-28 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 6 |
| 2025-04-25 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 3 |
| 2025-04-24 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 12 |
| 2025-04-23 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 21 |
| 2025-04-22 | $33.11 | $33.11 | $32.98 | $32.98 | $32.98 | 194 |
| 2025-04-21 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 29 |
| 2025-04-17 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 34 |
| 2025-04-16 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 1 |
| 2025-04-15 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 26 |
| 2025-04-14 | $32.69 | $32.69 | $32.68 | $32.68 | $32.68 | 215 |
| 2025-04-11 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 33 |
| 2025-04-10 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 4 |
| 2025-04-09 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 4 |
| 2025-04-08 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 43 |
| 2025-04-07 | $29.86 | $30.05 | $29.86 | $30.05 | $30.05 | 127 |
| 2025-04-04 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 37 |
| 2025-04-03 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 4 |
| 2025-04-02 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 12 |
| 2025-04-01 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 110 |
| 2025-03-31 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 126 |
| 2025-03-28 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 18 |
| 2025-03-27 | $33.94 | $34.00 | $33.94 | $34.00 | $34.00 | 365 |
| 2025-03-26 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 60 |
| 2025-03-25 | $34.44 | $34.57 | $34.44 | $34.57 | $34.57 | 102 |
| 2025-03-24 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 115 |
| 2025-03-21 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 43 |
| 2025-03-20 | $33.73 | $33.82 | $33.73 | $33.82 | $33.82 | 104 |
| 2025-03-19 | $34.14 | $34.15 | $34.14 | $34.15 | $34.15 | 108 |
| 2025-03-18 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 338 |
| 2025-03-17 | $33.50 | $34.19 | $33.50 | $34.04 | $34.04 | 338 |
| 2025-03-14 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 18 |
| 2025-03-13 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 8 |
| 2025-03-12 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 20 |
| 2025-03-11 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 3 |
| 2025-03-10 | $33.56 | $33.56 | $32.59 | $32.83 | $32.83 | 747 |
| 2025-03-07 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 36 |
| 2025-03-06 | $34.16 | $34.16 | $34.13 | $34.13 | $34.13 | 111 |
| 2025-03-05 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 9 |
| 2025-03-04 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 105 |
| 2025-03-03 | $35.00 | $35.00 | $34.10 | $34.10 | $34.10 | 372 |
| 2025-02-28 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 134 |
| 2025-02-27 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 64 |
| 2025-02-26 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 24 |
| 2025-02-25 | $34.66 | $34.73 | $34.66 | $34.73 | $34.73 | 383 |
| 2025-02-24 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 30 |
| 2025-02-21 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 92 |
| 2025-02-20 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 119 |
| 2025-02-19 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 48 |
| 2025-02-18 | $36.48 | $36.48 | $36.42 | $36.42 | $36.42 | 584 |
| 2025-02-14 | $36.14 | $36.14 | $36.13 | $36.13 | $36.13 | 414 |
| 2025-02-13 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 10 |
| 2025-02-12 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 11 |
| 2025-02-11 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 307 |
| 2025-02-10 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 105 |
| 2025-02-07 | $34.86 | $35.00 | $34.86 | $34.90 | $34.90 | 1,278 |
| 2025-02-06 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 66 |
| 2025-02-05 | $34.27 | $34.27 | $34.25 | $34.25 | $34.25 | 344 |
| 2025-02-04 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 186 |
| 2025-02-03 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 10 |
| 2025-01-31 | $33.49 | $33.55 | $33.49 | $33.55 | $33.55 | 176 |
| 2025-01-30 | $33.57 | $33.91 | $33.57 | $33.91 | $33.91 | 388 |
| 2025-01-29 | $33.35 | $33.43 | $33.35 | $33.43 | $33.43 | 137 |
| 2025-01-28 | $33.53 | $33.53 | $33.51 | $33.51 | $33.51 | 118 |
| 2025-01-27 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 13 |
| 2025-01-24 | $33.54 | $33.63 | $33.54 | $33.63 | $33.63 | 214 |
| 2025-01-23 | $33.06 | $33.40 | $33.06 | $33.40 | $33.40 | 184 |
| 2025-01-22 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 113 |
| 2025-01-21 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 211 |
| 2025-01-17 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 199 |
| 2025-01-16 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 14 |
| 2025-01-15 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 490 |
| 2025-01-14 | $32.13 | $32.20 | $32.13 | $32.20 | $32.20 | 490 |
| 2025-01-13 | $32.19 | $32.20 | $31.92 | $32.19 | $32.19 | 1,208 |
| 2025-01-10 | $32.24 | $32.42 | $32.24 | $32.42 | $32.42 | 136 |
| 2025-01-08 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 210 |
| 2025-01-07 | $33.55 | $33.55 | $33.37 | $33.37 | $33.37 | 1,069 |
| 2025-01-06 | $33.99 | $33.99 | $33.77 | $33.77 | $33.77 | 318 |
| 2025-01-03 | $33.52 | $33.68 | $33.52 | $33.57 | $33.57 | 2,152 |
| 2025-01-02 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 39 |
| 2024-12-31 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 51 |
| 2024-12-30 | $32.65 | $32.66 | $32.65 | $32.66 | $32.66 | 383 |
| 2024-12-27 | $33.25 | $33.25 | $32.93 | $33.06 | $33.06 | 2,359 |
| 2024-12-26 | $33.42 | $33.62 | $33.42 | $33.62 | $33.62 | 664 |
| 2024-12-24 | $33.53 | $33.53 | $33.50 | $33.50 | $33.50 | 199 |
| 2024-12-23 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 39 |
| 2024-12-20 | $32.74 | $33.36 | $32.74 | $33.36 | $33.36 | 492 |
| 2024-12-19 | $33.10 | $33.11 | $33.03 | $33.11 | $33.11 | 468 |
| 2024-12-18 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 5 |
| 2024-12-17 | $34.08 | $34.14 | $34.02 | $34.07 | $34.07 | 3,506 |
| 2024-12-16 | $34.04 | $34.15 | $33.95 | $34.11 | $34.11 | 6,572 |
| 2024-12-13 | $34.22 | $34.31 | $34.10 | $34.31 | $34.31 | 2,571 |
| 2024-12-12 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 21 |
| 2024-12-11 | $34.98 | $34.98 | $34.86 | $34.93 | $34.93 | 2,599 |
| 2024-12-10 | $34.75 | $34.75 | $34.72 | $34.72 | $34.72 | 112 |
| 2024-12-09 | $35.56 | $35.57 | $35.56 | $35.57 | $35.57 | 661 |
| 2024-12-06 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 34 |
| 2024-12-05 | $35.27 | $35.27 | $35.14 | $35.14 | $35.14 | 796 |
| 2024-12-04 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 291 |
| 2024-12-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 126 |
| 2024-12-02 | $34.78 | $35.02 | $34.78 | $35.02 | $35.02 | 465 |
| 2024-11-29 | $34.63 | $34.76 | $34.63 | $34.76 | $34.76 | 402 |
| 2024-11-27 | $34.72 | $34.72 | $34.56 | $34.56 | $34.56 | 625 |
| 2024-11-26 | $34.42 | $34.48 | $34.35 | $34.35 | $34.35 | 926 |
| 2024-11-25 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 118 |
| 2024-11-22 | $34.14 | $34.33 | $34.14 | $34.33 | $34.33 | 618 |
| 2024-11-21 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 35 |
| 2024-11-20 | $34.42 | $34.43 | $34.42 | $34.43 | $34.43 | 182 |
| 2024-11-19 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 2 |
| 2024-11-18 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 15 |
| 2024-11-15 | $33.81 | $33.81 | $33.66 | $33.66 | $33.66 | 193 |
| 2024-11-14 | $34.20 | $34.36 | $34.17 | $34.22 | $34.22 | 711 |
| 2024-11-13 | $34.36 | $34.36 | $34.22 | $34.22 | $34.22 | 317 |
| 2024-11-12 | $34.06 | $34.19 | $34.06 | $34.16 | $34.16 | 2,035 |
| 2024-11-11 | $34.34 | $34.47 | $34.34 | $34.47 | $34.47 | 273 |
| 2024-11-08 | $34.27 | $34.27 | $34.15 | $34.15 | $34.15 | 149 |
| 2024-11-07 | $34.78 | $35.00 | $34.72 | $34.93 | $34.93 | 4,438 |
| 2024-11-06 | $33.58 | $33.89 | $33.58 | $33.89 | $33.89 | 2,213 |
| 2024-11-05 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 127 |
| 2024-11-04 | $33.05 | $33.08 | $33.05 | $33.08 | $33.08 | 466 |
| 2024-11-01 | $33.36 | $33.36 | $33.13 | $33.13 | $33.13 | 301 |
| 2024-10-31 | $33.82 | $33.82 | $32.82 | $32.83 | $32.83 | 604 |
| 2024-10-30 | $33.15 | $33.16 | $33.00 | $33.16 | $33.16 | 609 |
| 2024-10-29 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 267 |
| 2024-10-28 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 3 |
| 2024-10-25 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 52 |
| 2024-10-24 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 7 |
| 2024-10-23 | $32.87 | $32.87 | $32.76 | $32.76 | $32.76 | 505 |
| 2024-10-22 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 52 |
| 2024-10-21 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 13 |
| 2024-10-18 | $32.68 | $32.68 | $32.58 | $32.58 | $32.58 | 200 |
| 2024-10-17 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 51 |
| 2024-10-16 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 63 |
| 2024-10-15 | $32.51 | $32.51 | $32.15 | $32.25 | $32.25 | 1,275 |
| 2024-10-14 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 12 |
| 2024-10-11 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 25 |
| 2024-10-10 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 7 |
| 2024-10-09 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 111 |
| 2024-10-08 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 35 |
| 2024-10-07 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 158 |
| 2024-10-04 | $33.38 | $33.60 | $33.38 | $33.60 | $33.60 | 219 |
| 2024-10-03 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 71 |
| 2024-10-02 | $33.34 | $33.50 | $33.34 | $33.42 | $33.42 | 3,018 |
| 2024-10-01 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 83 |
| 2024-09-30 | $32.78 | $32.78 | $32.60 | $32.60 | $32.60 | 208 |
| 2024-09-27 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 54 |
| 2024-09-26 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 21 |
| 2024-09-25 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 33 |
| 2024-09-24 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 14 |
| 2024-09-23 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 12 |
| 2024-09-20 | $30.68 | $30.73 | $30.68 | $30.73 | $30.73 | 210 |
| 2024-09-19 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 102 |
| 2024-09-18 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 54 |
| 2024-09-17 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 30 |
| 2024-09-16 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 3 |
| 2024-09-13 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 42 |
| 2024-09-12 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 51 |
| 2024-09-11 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 30 |
| 2024-09-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 3 |
| 2024-09-09 | $29.00 | $29.00 | $28.70 | $28.87 | $28.87 | 1,521 |
| 2024-09-06 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 1 |
| 2024-09-05 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 210 |
| 2024-09-04 | $28.74 | $28.90 | $28.74 | $28.90 | $28.90 | 210 |
| 2024-09-03 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2024-08-30 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 203 |
| 2024-08-29 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 1 |
| 2024-08-28 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1 |
| 2024-08-27 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 51 |
| 2024-08-26 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 6 |
| 2024-08-23 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 206 |
| 2024-08-22 | $29.84 | $29.84 | $29.21 | $29.21 | $29.21 | 206 |
| 2024-08-21 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 83 |
| 2024-08-20 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 83 |
| 2024-08-19 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 2 |
| 2024-08-16 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 209 |
| 2024-08-15 | $28.64 | $28.70 | $28.64 | $28.70 | $28.70 | 102 |
| 2024-08-14 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 1 |
| 2024-08-13 | $28.04 | $28.27 | $28.04 | $28.27 | $28.27 | 202 |
| 2024-08-12 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 2 |
| 2024-08-09 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 4 |
| 2024-08-08 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 1 |
| 2024-08-07 | $27.00 | $27.00 | $26.78 | $26.78 | $26.78 | 483 |
| 2024-08-06 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 6 |
| 2024-08-05 | $25.56 | $26.70 | $25.56 | $26.70 | $26.70 | 2,238 |
| 2024-08-02 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 100 |
| 2024-08-01 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 100 |
| 2024-07-31 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 101 |
| 2024-07-30 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 117 |
| 2024-07-29 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 114 |
| 2024-07-26 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 15 |
| 2024-07-25 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 4 |
| 2024-07-24 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 101 |
| 2024-07-23 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 101 |
| 2024-07-22 | $28.77 | $28.77 | $28.76 | $28.76 | $28.76 | 212 |
| 2024-07-19 | $28.64 | $28.64 | $28.39 | $28.39 | $28.39 | 200 |
| 2024-07-18 | $29.12 | $29.12 | $28.62 | $28.62 | $28.62 | 277 |
| 2024-07-17 | $29.13 | $29.13 | $28.97 | $28.97 | $28.97 | 234 |
| 2024-07-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 26 |
| 2024-07-15 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 1 |
| 2024-07-12 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 1 |
| 2024-07-11 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 23 |
| 2024-07-10 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 23 |
| 2024-07-09 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 5 |
| 2024-07-08 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 4 |
| 2024-07-05 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 28 |
| 2024-07-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2 |
| 2024-07-02 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 40 |
| 2024-07-01 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 2 |
| 2024-06-28 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 2 |
| 2024-06-27 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 70 |
| 2024-06-26 | $29.12 | $29.14 | $29.12 | $29.14 | $29.14 | 335 |
| 2024-06-25 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 3 |
| 2024-06-24 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 2 |
| 2024-06-21 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 3 |
| 2024-06-20 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 20 |
| 2024-06-18 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 74 |
| 2024-06-17 | $29.00 | $29.32 | $29.00 | $29.20 | $29.20 | 550 |
| 2024-06-14 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 12 |
| 2024-06-13 | $29.34 | $29.34 | $28.94 | $28.94 | $28.94 | 339 |
| 2024-06-12 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 42 |
| 2024-06-11 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 14 |
| 2024-06-10 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 14 |
| 2024-06-07 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 22 |
| 2024-06-06 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 98 |
| 2024-06-05 | $28.81 | $29.02 | $28.81 | $29.02 | $29.02 | 263 |
| 2024-06-04 | $28.40 | $28.51 | $28.36 | $28.51 | $28.51 | 523 |
| 2024-06-03 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 4 |
| 2024-05-31 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 37 |
| 2024-05-30 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 9 |
| 2024-05-29 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 105 |
| 2024-05-28 | $28.12 | $28.12 | $28.10 | $28.10 | $28.10 | 342 |
| 2024-05-24 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 75 |
| 2024-05-23 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 32 |
| 2024-05-22 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 51 |
| 2024-05-21 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 4 |
| 2024-05-20 | $28.52 | $28.54 | $28.52 | $28.54 | $28.54 | 605 |
| 2024-05-17 | $28.62 | $28.69 | $28.62 | $28.69 | $28.69 | 261 |
| 2024-05-16 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 9 |
| 2024-05-15 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 9 |
| 2024-05-14 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 71 |
| 2024-05-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2 |
| 2024-05-10 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 41 |
| 2024-05-09 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 3 |
| 2024-05-08 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 53 |
| 2024-05-07 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 3 |
| 2024-05-06 | $28.50 | $28.54 | $28.50 | $28.54 | $28.54 | 222 |
| 2024-05-03 | $28.27 | $28.27 | $28.24 | $28.24 | $28.24 | 388 |
| 2024-05-02 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 40 |
| 2024-05-01 | $27.08 | $27.15 | $27.08 | $27.15 | $27.15 | 128 |
| 2024-04-30 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 8 |
| 2024-04-29 | $27.38 | $27.46 | $27.38 | $27.46 | $27.46 | 121 |
| 2024-04-26 | $27.42 | $27.42 | $27.29 | $27.30 | $27.30 | 312 |
| 2024-04-25 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 98 |
| 2024-04-24 | $27.18 | $27.18 | $26.78 | $26.78 | $26.78 | 272 |
| 2024-04-23 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 51 |
| 2024-04-22 | $26.33 | $26.52 | $26.28 | $26.52 | $26.52 | 1,159 |
| 2024-04-19 | $26.76 | $26.76 | $26.17 | $26.17 | $26.17 | 2,627 |
| 2024-04-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 343 |
| 2024-04-17 | $27.24 | $27.24 | $26.88 | $26.88 | $26.88 | 343 |
| 2024-04-16 | $27.03 | $27.23 | $27.03 | $27.23 | $27.23 | 335 |
| 2024-04-15 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 100 |
| 2024-04-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 45 |
| 2024-04-11 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 145 |
| 2024-04-10 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 53 |
| 2024-04-09 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 1 |
| 2024-04-08 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 3 |
| 2024-04-05 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 51 |
| 2024-04-04 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 3 |
| 2024-04-03 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 12 |
| 2024-04-02 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 12 |
| 2024-04-01 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 53 |
| 2024-03-28 | $27.90 | $27.95 | $27.81 | $27.81 | $27.81 | 2,529 |
| 2024-03-27 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 5 |
| 2024-03-26 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 5 |
| 2024-03-25 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 8 |
| 2024-03-22 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 5 |
| 2024-03-21 | $28.21 | $28.21 | $28.10 | $28.10 | $28.10 | 205 |
| 2024-03-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 90 |
| 2024-03-19 | $26.99 | $27.33 | $26.99 | $27.33 | $27.33 | 159 |
| 2024-03-18 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 24 |
| 2024-03-15 | $27.39 | $27.39 | $27.13 | $27.13 | $27.13 | 201 |
| 2024-03-14 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 53 |
| 2024-03-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 53 |
| 2024-03-12 | $27.66 | $27.78 | $27.66 | $27.78 | $27.78 | 100 |
| 2024-03-11 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 3 |
| 2024-03-08 | $27.48 | $27.48 | $27.17 | $27.17 | $27.17 | 2,111 |
| 2024-03-07 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 66 |
| 2024-03-06 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 1 |
| 2024-03-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 23 |
| 2024-03-04 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 1 |
| 2024-03-01 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 14 |
| 2024-02-29 | $26.65 | $26.65 | $26.61 | $26.61 | $26.61 | 263 |
| 2024-02-28 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 4 |
| 2024-02-27 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 3 |
| 2024-02-26 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 3 |
| 2024-02-23 | $26.76 | $26.76 | $26.70 | $26.70 | $26.70 | 195 |
| 2024-02-22 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 18 |
| 2024-02-21 | $26.21 | $26.21 | $26.15 | $26.15 | $26.15 | 203 |
| 2024-02-20 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 29 |
| 2024-02-16 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 5 |
| 2024-02-15 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 53 |
| 2024-02-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 23 |
| 2024-02-13 | $25.22 | $25.22 | $25.15 | $25.15 | $25.15 | 310 |
| 2024-02-12 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 45 |
| 2024-02-09 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 2 |
| 2024-02-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 27 |
| 2024-02-07 | $25.14 | $25.19 | $25.14 | $25.19 | $25.19 | 151 |
| 2024-02-06 | $25.20 | $25.52 | $25.20 | $25.52 | $25.52 | 101 |
| 2024-02-05 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 29 |
| 2024-02-02 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 43 |
| 2024-02-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 10 |
| 2024-01-31 | $24.39 | $24.39 | $24.37 | $24.37 | $24.37 | 339 |
| 2024-01-30 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 3 |
| 2024-01-29 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 13 |
| 2024-01-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3 |
| 2024-01-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 24 |
| 2024-01-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 24 |
| 2024-01-23 | $24.33 | $24.44 | $24.33 | $24.44 | $24.44 | 522 |
| 2024-01-22 | $24.19 | $24.19 | $24.10 | $24.10 | $24.10 | 302 |
| 2024-01-19 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 53 |
| 2024-01-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 53 |
| 2024-01-17 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 3 |
| 2024-01-16 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2024-01-12 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 400 |
| 2024-01-11 | $24.51 | $24.71 | $24.51 | $24.71 | $24.71 | 400 |
| 2024-01-10 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 75 |
| 2024-01-09 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 99 |
| 2024-01-08 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 99 |
| 2024-01-05 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 2 |
| 2024-01-04 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 11 |
| 2024-01-03 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 101 |
| 2024-01-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 4 |
| 2023-12-29 | $24.69 | $24.69 | $24.60 | $24.60 | $24.60 | 330 |
| 2023-12-28 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 1 |
| 2023-12-27 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 6 |
| 2023-12-26 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 27 |
| 2023-12-22 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1 |
| 2023-12-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 1 |
| 2023-12-20 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2 |
| 2023-12-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.20 | 77 |
| 2023-12-18 | $25.21 | $25.21 | $25.21 | $25.21 | $25.02 | 10 |
| 2023-12-15 | $25.27 | $25.27 | $25.27 | $25.27 | $25.07 | 71 |
| 2023-12-14 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 14 |
| 2023-12-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1 |
| 2023-12-12 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 2 |
| 2023-12-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 2 |
| 2023-12-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 4 |
| 2023-12-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1 |
| 2023-12-06 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 3 |
| 2023-12-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
| 2023-12-04 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 23 |
| 2023-12-01 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1 |
| 2023-11-30 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 40 |
| 2023-11-29 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 21 |
| 2023-11-28 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 5 |
| 2023-11-27 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1 |
| 2023-11-24 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 2 |
| 2023-11-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2 |
| 2023-11-21 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 8 |
| 2023-11-20 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 44 |
| 2023-11-17 | $24.37 | $24.38 | $24.37 | $24.38 | $24.38 | 132 |
| 2023-11-16 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 6 |
| 2023-11-15 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 13 |
| 2023-11-14 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 252 |
| 2023-11-13 | $23.58 | $23.65 | $23.58 | $23.65 | $23.65 | 252 |
| 2023-11-10 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 3 |
| 2023-11-09 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 3 |
| 2023-11-08 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 4 |
| 2023-11-07 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 7 |
| 2023-11-06 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 7 |
| 2023-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4 |
| 2023-11-02 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-11-01 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2023-10-31 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 4 |
| 2023-10-30 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 4 |
| 2023-10-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 202 |
| 2023-10-26 | $20.99 | $20.99 | $20.80 | $20.80 | $20.80 | 202 |
| 2023-10-25 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2023-10-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 532 |
| 2023-10-23 | $21.17 | $21.20 | $21.17 | $21.20 | $21.20 | 532 |
| 2023-10-20 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-10-19 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-10-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 134 |
| 2023-10-17 | $21.77 | $21.77 | $21.76 | $21.76 | $21.76 | 134 |
| 2023-10-16 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-10-13 | $21.81 | $21.81 | $21.47 | $21.50 | $21.50 | 859 |
| 2023-10-12 | $22.22 | $22.22 | $22.03 | $22.03 | $22.03 | 221 |
| 2023-10-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 9 |
| 2023-10-10 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 9 |
| 2023-10-09 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2023-10-06 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 1 |
| 2023-10-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 1 |
| 2023-10-04 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-10-03 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-10-02 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-09-29 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-09-28 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-09-27 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2023-09-26 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-09-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-09-22 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 2 |
| 2023-09-21 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 312 |
| 2023-09-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-09-19 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-09-18 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-09-15 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 31 |
| 2023-09-14 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-09-13 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-09-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 1 |
| 2023-09-11 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 1 |
| 2023-09-08 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 1 |
| 2023-09-07 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1 |
| 2023-09-06 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-09-05 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-09-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-08-31 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-08-30 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 8 |
| 2023-08-29 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 8 |
| 2023-08-28 | $22.56 | $22.59 | $22.56 | $22.59 | $22.59 | 152 |
| 2023-08-25 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-08-24 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2023-08-23 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2023-08-22 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 90 |
| 2023-08-21 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 90 |
| 2023-08-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 4 |
| 2023-08-17 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 8 |
| 2023-08-16 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 8 |
| 2023-08-15 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 152 |
| 2023-08-14 | $23.03 | $23.12 | $23.03 | $23.12 | $23.12 | 152 |
| 2023-08-11 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 78 |
| 2023-08-10 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2023-08-09 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 52 |
| 2023-08-08 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 52 |
| 2023-08-07 | $23.88 | $24.05 | $23.88 | $24.05 | $24.05 | 102 |
| 2023-08-04 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 1 |
| 2023-08-03 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 2 |
| 2023-08-02 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 1 |
| 2023-08-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 3 |
| 2023-07-31 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 21 |
| 2023-07-28 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 6 |
| 2023-07-27 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 3 |
| 2023-07-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 9 |
| 2023-07-25 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1 |
| 2023-07-24 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 5 |
| 2023-07-21 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 36 |
| 2023-07-20 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 4 |
| 2023-07-19 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 35 |
| 2023-07-18 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 4 |
| 2023-07-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 5 |
| 2023-07-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 46 |
| 2023-07-13 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 80 |
| 2023-07-12 | $24.59 | $24.70 | $24.59 | $24.70 | $24.70 | 464 |
| 2023-07-11 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 6 |
| 2023-07-10 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 23 |
| 2023-07-07 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 172 |
| 2023-07-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 4 |
| 2023-07-05 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 4 |
| 2023-07-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 3 |
| 2023-06-30 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 2 |
| 2023-06-29 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2 |
| 2023-06-28 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1 |
| 2023-06-27 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 100 |
| 2023-06-26 | $22.80 | $22.86 | $22.80 | $22.86 | $22.86 | 100 |
| 2023-06-23 | $22.79 | $22.79 | $22.72 | $22.72 | $22.72 | 226 |
| 2023-06-22 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 1 |
| 2023-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 35 |
| 2023-06-20 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 35 |
| 2023-06-16 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 20 |
| 2023-06-15 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 13 |
| 2023-06-14 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 38 |
| 2023-06-13 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 95 |
| 2023-06-12 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 95 |
| 2023-06-09 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 95 |
| 2023-06-08 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1 |
| 2023-06-07 | $22.63 | $22.63 | $22.31 | $22.31 | $22.31 | 158 |
| 2023-06-06 | $22.58 | $22.76 | $22.58 | $22.76 | $22.76 | 264 |
| 2023-06-05 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 3 |
| 2023-06-02 | $22.51 | $22.52 | $22.51 | $22.52 | $22.52 | 314 |
| 2023-06-01 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 12 |
| 2023-05-31 | $21.85 | $21.95 | $21.65 | $21.95 | $21.95 | 400 |
| 2023-05-30 | $22.44 | $22.44 | $22.11 | $22.11 | $22.11 | 803 |
| 2023-05-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-25 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 3 |
| 2023-05-24 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 3 |
| 2023-05-23 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 5 |
| 2023-05-22 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-05-19 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 101 |
| 2023-05-18 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 200 |
| 2023-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2023-05-16 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 1 |
| 2023-05-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2023-05-12 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 15 |
| 2023-05-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 15 |
| 2023-05-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 2 |
| 2023-05-09 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 60 |
| 2023-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-05 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 2 |
| 2023-05-04 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 3 |
| 2023-05-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 7 |
| 2023-05-02 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 6 |
| 2023-05-01 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 7 |
| 2023-04-28 | $21.20 | $21.43 | $21.20 | $21.43 | $21.43 | 209 |
| 2023-04-27 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1 |
| 2023-04-26 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 7 |
| 2023-04-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 6 |
| 2023-04-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2 |
| 2023-04-21 | $21.52 | $21.55 | $21.52 | $21.55 | $21.55 | 356 |
| 2023-04-20 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 2 |
| 2023-04-19 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 2 |
| 2023-04-18 | $21.85 | $21.91 | $21.85 | $21.91 | $21.91 | 500 |
| 2023-04-17 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1 |
| 2023-04-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 84 |
| 2023-04-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 21 |
| 2023-04-12 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 7 |
| 2023-04-11 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 23 |
| 2023-04-10 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 20 |
| 2023-04-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
| 2023-04-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 89 |
| 2023-04-04 | $21.85 | $21.95 | $21.85 | $21.95 | $21.95 | 261 |
| 2023-04-03 | $21.85 | $22.09 | $21.85 | $22.09 | $22.09 | 487 |
| 2023-03-31 | $21.97 | $22.02 | $21.92 | $22.02 | $22.02 | 410 |
| 2023-03-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 76 |
| 2023-03-29 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 16 |
| 2023-03-28 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 3 |
| 2023-03-27 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 6 |
| 2023-03-24 | $21.48 | $21.52 | $21.48 | $21.52 | $21.52 | 180 |
| 2023-03-23 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 208 |
| 2023-03-22 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 215 |
| 2023-03-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 22 |
| 2023-03-20 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 3 |
| 2023-03-17 | $21.39 | $21.39 | $21.13 | $21.13 | $21.13 | 206 |
| 2023-03-16 | $20.90 | $21.27 | $20.90 | $21.27 | $21.27 | 497 |
| 2023-03-15 | $20.36 | $20.59 | $20.36 | $20.59 | $20.59 | 206 |
| 2023-03-14 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 5 |
| 2023-03-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 48 |
| 2023-03-10 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 11 |
| 2023-03-09 | $21.31 | $21.31 | $20.71 | $20.71 | $20.71 | 230 |
| 2023-03-08 | $21.29 | $21.35 | $21.29 | $21.35 | $21.35 | 405 |
| 2023-03-07 | $21.45 | $21.45 | $21.33 | $21.33 | $21.33 | 205 |
| 2023-03-06 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 15 |
| 2023-03-03 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 102 |
| 2023-03-02 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 8 |
| 2023-03-01 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 7 |
| 2023-02-28 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 203 |
| 2023-02-27 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 9 |
| 2023-02-24 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 8 |
| 2023-02-23 | $21.08 | $21.34 | $21.08 | $21.34 | $21.34 | 240 |
| 2023-02-22 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 15 |
| 2023-02-21 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 80 |
| 2023-02-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 15 |
| 2023-02-16 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 5 |
| 2023-02-15 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 11 |
| 2023-02-14 | $21.90 | $21.90 | $21.89 | $21.89 | $21.89 | 221 |
| 2023-02-13 | $21.76 | $21.78 | $21.68 | $21.68 | $21.68 | 500 |
| 2023-02-10 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 76 |
| 2023-02-09 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 31 |
| 2023-02-08 | $23.11 | $23.11 | $22.77 | $22.77 | $22.77 | 186 |
| 2023-02-07 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 89 |
| 2023-02-06 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 5 |
| 2023-02-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 68 |
| 2023-02-02 | $23.29 | $23.53 | $23.29 | $23.53 | $23.53 | 343 |
| 2023-02-01 | $22.45 | $22.90 | $22.45 | $22.90 | $22.90 | 156 |
| 2023-01-31 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 59 |
| 2023-01-30 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 59 |
| 2023-01-27 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 279 |
| 2023-01-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 25 |
| 2023-01-25 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 25 |
| 2023-01-24 | $22.00 | $22.00 | $21.92 | $21.92 | $21.92 | 906 |
| 2023-01-23 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 38 |
| 2023-01-20 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2023-01-19 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2023-01-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 190 |
| 2023-01-17 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 190 |
| 2023-01-13 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 8 |
| 2023-01-12 | $21.12 | $21.14 | $21.12 | $21.13 | $21.13 | 204 |
| 2023-01-11 | $20.95 | $20.99 | $20.94 | $20.99 | $20.99 | 484 |
| 2023-01-10 | $20.54 | $20.72 | $20.46 | $20.72 | $20.72 | 4,593 |
| 2023-01-09 | $20.55 | $20.60 | $20.40 | $20.40 | $20.40 | 7,727 |
| 2023-01-06 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 66 |
| 2023-01-05 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2023-01-04 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 52 |
| 2023-01-03 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 52 |
| 2022-12-30 | $19.25 | $19.51 | $19.25 | $19.51 | $19.51 | 998 |
| 2022-12-29 | $19.34 | $19.70 | $19.34 | $19.70 | $19.70 | 200 |
| 2022-12-28 | $19.25 | $19.25 | $18.91 | $18.91 | $18.91 | 442 |
| 2022-12-27 | $19.45 | $19.45 | $19.23 | $19.23 | $19.23 | 1,013 |
| 2022-12-23 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 1 |
| 2022-12-22 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1 |
| 2022-12-21 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 1 |
| 2022-12-20 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 41 |
| 2022-12-19 | $19.70 | $19.70 | $19.29 | $19.29 | $19.29 | 1,177 |
| 2022-12-16 | $19.59 | $19.66 | $19.52 | $19.52 | $19.52 | 1,462 |
| 2022-12-15 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 10 |
| 2022-12-14 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 101 |
| 2022-12-13 | $21.26 | $21.26 | $20.37 | $20.53 | $20.53 | 357 |
| 2022-12-12 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 70 |
| 2022-12-09 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 100 |
| 2022-12-08 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 23 |
| 2022-12-07 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 502 |
| 2022-12-06 | $20.04 | $20.04 | $19.63 | $19.63 | $19.63 | 502 |
| 2022-12-05 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 25 |
| 2022-12-02 | $20.41 | $20.56 | $20.41 | $20.56 | $20.56 | 365 |
| 2022-12-01 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 55 |
| 2022-11-30 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2022-11-29 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 101 |
| 2022-11-28 | $19.05 | $19.05 | $18.89 | $18.89 | $18.89 | 101 |
| 2022-11-25 | $19.16 | $19.16 | $19.07 | $19.07 | $19.07 | 320 |
| 2022-11-23 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 781 |
| 2022-11-22 | $18.68 | $18.83 | $18.68 | $18.83 | $18.83 | 781 |
| 2022-11-21 | $19.20 | $19.20 | $18.88 | $18.88 | $18.88 | 360 |
| 2022-11-18 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2022-11-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 839 |
| 2022-11-16 | $19.96 | $20.00 | $19.88 | $19.88 | $19.88 | 839 |
| 2022-11-15 | $20.35 | $20.50 | $20.35 | $20.47 | $20.47 | 842 |
| 2022-11-14 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 197 |
| 2022-11-11 | $19.27 | $19.96 | $19.27 | $19.96 | $19.96 | 798 |
| 2022-11-10 | $18.63 | $18.85 | $18.63 | $18.85 | $18.85 | 614 |
| 2022-11-09 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 112 |
| 2022-11-08 | $18.17 | $18.51 | $18.12 | $18.28 | $18.28 | 1,124 |
| 2022-11-07 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 66 |
| 2022-11-04 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 87 |
| 2022-11-03 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 135 |
| 2022-11-02 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 155 |
| 2022-11-01 | $18.79 | $18.79 | $18.39 | $18.39 | $18.39 | 155 |
| 2022-10-31 | $18.01 | $18.01 | $17.98 | $17.99 | $17.99 | 786 |
| 2022-10-28 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 1 |
| 2022-10-27 | $18.24 | $18.44 | $18.13 | $18.13 | $18.13 | 650 |
| 2022-10-26 | $18.08 | $18.33 | $18.08 | $18.33 | $18.33 | 802 |
| 2022-10-25 | $18.04 | $18.25 | $18.04 | $18.25 | $18.25 | 150 |
| 2022-10-24 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 12 |
| 2022-10-21 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2022-10-20 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 2 |
| 2022-10-19 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 4 |
| 2022-10-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-10-17 | $17.68 | $17.68 | $17.56 | $17.59 | $17.59 | 400 |
| 2022-10-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2022-10-13 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 26 |
| 2022-10-12 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 26 |
| 2022-10-11 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 56 |
| 2022-10-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 10 |
| 2022-10-07 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 10 |
| 2022-10-06 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 60 |
| 2022-10-05 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 60 |
| 2022-10-04 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 45 |
| 2022-10-03 | $17.71 | $18.08 | $17.71 | $18.08 | $18.08 | 106 |
| 2022-09-30 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2022-09-29 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-09-28 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 205 |
| 2022-09-27 | $18.34 | $18.34 | $17.86 | $17.99 | $17.99 | 205 |
| 2022-09-26 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2022-09-23 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 500 |
| 2022-09-22 | $18.83 | $18.83 | $18.55 | $18.55 | $18.55 | 500 |
| 2022-09-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 15 |
| 2022-09-20 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 5 |
| 2022-09-19 | $19.56 | $19.66 | $19.50 | $19.66 | $19.66 | 650 |
| 2022-09-16 | $19.96 | $19.96 | $19.82 | $19.82 | $19.82 | 345 |
| 2022-09-15 | $20.52 | $20.52 | $20.37 | $20.37 | $20.37 | 319 |
| 2022-09-14 | $20.15 | $20.44 | $20.15 | $20.44 | $20.44 | 305 |
| 2022-09-13 | $20.41 | $20.42 | $20.25 | $20.25 | $20.25 | 405 |
| 2022-09-12 | $21.25 | $21.45 | $21.25 | $21.45 | $21.45 | 1,500 |
| 2022-09-09 | $20.79 | $21.06 | $20.79 | $21.06 | $21.06 | 300 |
| 2022-09-08 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 700 |
| 2022-09-07 | $19.56 | $20.05 | $19.48 | $20.05 | $20.05 | 700 |
| 2022-09-06 | $19.49 | $19.69 | $19.49 | $19.61 | $19.61 | 578 |
| 2022-09-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 108 |
| 2022-09-01 | $19.92 | $20.17 | $19.85 | $20.17 | $20.17 | 200 |
| 2022-08-31 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 105 |
| 2022-08-30 | $20.31 | $20.35 | $20.31 | $20.35 | $20.35 | 105 |
| 2022-08-29 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2022-08-26 | $20.79 | $20.79 | $20.73 | $20.73 | $20.73 | 260 |
| 2022-08-25 | $21.15 | $21.34 | $21.15 | $21.34 | $21.34 | 301 |
| 2022-08-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 268 |
| 2022-08-23 | $20.99 | $20.99 | $20.92 | $20.92 | $20.92 | 268 |
| 2022-08-22 | $21.20 | $21.20 | $21.03 | $21.03 | $21.03 | 182 |
| 2022-08-19 | $21.61 | $21.62 | $21.61 | $21.62 | $21.62 | 200 |
| 2022-08-18 | $22.19 | $22.25 | $22.14 | $22.25 | $22.25 | 500 |
| 2022-08-17 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 2 |
| 2022-08-16 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 1 |
| 2022-08-15 | $23.00 | $23.13 | $22.99 | $23.09 | $23.09 | 2,102 |
| 2022-08-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 104 |
| 2022-08-11 | $22.95 | $22.95 | $22.65 | $22.65 | $22.65 | 393 |
| 2022-08-10 | $22.29 | $22.61 | $22.29 | $22.61 | $22.61 | 1,100 |
| 2022-08-09 | $22.06 | $22.06 | $21.97 | $22.00 | $22.00 | 204 |
| 2022-08-08 | $22.77 | $22.77 | $22.64 | $22.64 | $22.64 | 786 |
| 2022-08-05 | $22.81 | $22.86 | $22.81 | $22.86 | $22.86 | 127 |
| 2022-08-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 160 |
| 2022-08-03 | $22.02 | $22.36 | $22.02 | $22.36 | $22.36 | 582 |
| 2022-08-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 8 |
| 2022-08-01 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 27 |
| 2022-07-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 12 |
| 2022-07-28 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 2 |
| 2022-07-27 | $20.84 | $21.08 | $20.84 | $21.08 | $21.08 | 375 |
| 2022-07-26 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 89 |
| 2022-07-25 | $21.00 | $21.00 | $20.94 | $20.94 | $20.94 | 420 |
| 2022-07-22 | $21.69 | $21.69 | $20.95 | $20.95 | $20.95 | 656 |
| 2022-07-21 | $21.48 | $21.82 | $21.48 | $21.82 | $21.82 | 468 |
| 2022-07-20 | $21.08 | $21.36 | $21.08 | $21.36 | $21.36 | 582 |
| 2022-07-19 | $20.28 | $20.70 | $20.28 | $20.70 | $20.70 | 101 |
| 2022-07-18 | $20.18 | $20.18 | $20.15 | $20.15 | $20.15 | 200 |
| 2022-07-15 | $19.65 | $19.78 | $19.45 | $19.78 | $19.78 | 873 |
| 2022-07-14 | $19.41 | $19.51 | $19.41 | $19.46 | $19.46 | 555 |
| 2022-07-13 | $19.40 | $19.85 | $19.40 | $19.79 | $19.79 | 600 |
| 2022-07-12 | $19.99 | $19.99 | $19.91 | $19.91 | $19.91 | 328 |
| 2022-07-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 5 |
| 2022-07-08 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 107 |
| 2022-07-07 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 100 |
| 2022-07-06 | $20.24 | $20.27 | $20.24 | $20.27 | $20.27 | 319 |
| 2022-07-05 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 156 |
| 2022-07-01 | $19.45 | $19.73 | $19.45 | $19.71 | $19.71 | 869 |
| 2022-06-30 | $19.14 | $19.61 | $19.14 | $19.50 | $19.50 | 505 |
| 2022-06-29 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 155 |
| 2022-06-28 | $21.18 | $21.18 | $20.36 | $20.36 | $20.36 | 123 |
| 2022-06-27 | $21.60 | $21.60 | $21.10 | $21.10 | $21.10 | 989 |
| 2022-06-24 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 58 |
| 2022-06-23 | $20.57 | $20.70 | $20.57 | $20.70 | $20.70 | 201 |
| 2022-06-22 | $19.77 | $20.15 | $19.77 | $20.05 | $20.05 | 628 |
| 2022-06-21 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 3 |
| 2022-06-17 | $19.61 | $19.68 | $19.32 | $19.68 | $19.68 | 415 |
| 2022-06-16 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 129 |
| 2022-06-15 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 31 |
| 2022-06-14 | $19.78 | $19.78 | $19.58 | $19.58 | $19.58 | 227 |
| 2022-06-13 | $19.93 | $19.93 | $19.67 | $19.67 | $19.67 | 351 |
| 2022-06-10 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 17 |
| 2022-06-09 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 336 |
| 2022-06-08 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 4 |
| 2022-06-07 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 21 |
| 2022-06-06 | $21.58 | $21.61 | $21.58 | $21.61 | $21.61 | 101 |
| 2022-06-03 | $21.38 | $21.44 | $21.32 | $21.32 | $21.32 | 2,501 |
| 2022-06-02 | $21.76 | $21.97 | $21.76 | $21.97 | $21.97 | 702 |
| 2022-06-01 | $21.22 | $21.31 | $21.22 | $21.31 | $21.31 | 101 |
| 2022-05-31 | $21.73 | $21.77 | $21.57 | $21.59 | $21.59 | 559 |
| 2022-05-27 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 82 |
| 2022-05-26 | $20.94 | $21.16 | $20.94 | $21.16 | $21.16 | 200 |
| 2022-05-25 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 510 |
| 2022-05-24 | $20.57 | $20.57 | $20.01 | $20.15 | $20.15 | 510 |
| 2022-05-23 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 4 |
| 2022-05-20 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 22 |
| 2022-05-19 | $21.07 | $21.07 | $21.03 | $21.03 | $21.03 | 400 |
| 2022-05-18 | $20.92 | $21.16 | $20.62 | $20.62 | $20.62 | 200 |
| 2022-05-17 | $21.11 | $21.17 | $21.04 | $21.17 | $21.17 | 405 |
| 2022-05-16 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 115 |
| 2022-05-13 | $20.28 | $20.72 | $20.28 | $20.72 | $20.72 | 760 |
| 2022-05-12 | $19.89 | $19.89 | $19.60 | $19.60 | $19.60 | 300 |
| 2022-05-11 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 225 |
| 2022-05-10 | $19.39 | $19.67 | $19.08 | $19.36 | $19.36 | 5,212 |
| 2022-05-09 | $19.77 | $19.77 | $19.33 | $19.33 | $19.33 | 1,000 |
| 2022-05-06 | $21.09 | $21.09 | $20.57 | $20.57 | $20.57 | 281 |
| 2022-05-05 | $21.11 | $21.31 | $21.08 | $21.21 | $21.21 | 703 |
| 2022-05-04 | $21.40 | $22.33 | $21.40 | $22.33 | $22.33 | 278 |
| 2022-05-03 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 20 |
| 2022-05-02 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 132 |
| 2022-04-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 21 |
| 2022-04-28 | $21.88 | $22.15 | $21.88 | $22.09 | $22.09 | 1,122 |
| 2022-04-27 | $21.84 | $21.84 | $21.64 | $21.64 | $21.64 | 225 |
| 2022-04-26 | $22.03 | $22.03 | $21.97 | $21.97 | $21.97 | 398 |
| 2022-04-25 | $22.53 | $22.59 | $22.53 | $22.57 | $22.57 | 677 |
| 2022-04-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 21 |
| 2022-04-21 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 101 |
| 2022-04-20 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-04-19 | $23.87 | $24.44 | $23.87 | $24.44 | $24.44 | 460 |
| 2022-04-18 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 5 |
| 2022-04-14 | $24.96 | $24.99 | $24.67 | $24.67 | $24.67 | 2,201 |
| 2022-04-13 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 15 |
| 2022-04-12 | $25.15 | $25.15 | $24.73 | $24.73 | $24.73 | 301 |
| 2022-04-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 62 |
| 2022-04-08 | $25.30 | $25.46 | $25.13 | $25.13 | $25.13 | 1,516 |
| 2022-04-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 100 |
| 2022-04-06 | $26.08 | $26.10 | $25.96 | $26.08 | $26.08 | 1,203 |
| 2022-04-05 | $27.40 | $27.52 | $26.73 | $26.73 | $26.73 | 1,232 |
| 2022-04-04 | $27.14 | $27.47 | $27.14 | $27.42 | $27.42 | 1,842 |
| 2022-04-01 | $26.60 | $26.61 | $26.32 | $26.40 | $26.40 | 2,103 |
| 2022-03-31 | $26.33 | $26.43 | $26.16 | $26.16 | $26.16 | 600 |
| 2022-03-30 | $27.00 | $27.00 | $26.69 | $26.69 | $26.69 | 705 |
| 2022-03-29 | $26.80 | $27.27 | $26.80 | $27.27 | $27.27 | 302 |
| 2022-03-28 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 115 |
| 2022-03-25 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 100 |
| 2022-03-24 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 430 |
| 2022-03-23 | $26.02 | $26.71 | $26.02 | $26.31 | $26.31 | 430 |
| 2022-03-22 | $26.13 | $26.43 | $26.13 | $26.41 | $26.41 | 943 |
| 2022-03-21 | $25.60 | $25.60 | $25.46 | $25.55 | $25.55 | 301 |
| 2022-03-18 | $25.80 | $26.27 | $25.80 | $26.27 | $26.27 | 1,601 |
| 2022-03-17 | $25.01 | $25.37 | $25.01 | $25.37 | $25.37 | 603 |
| 2022-03-16 | $24.69 | $25.01 | $24.41 | $25.01 | $25.01 | 475 |
| 2022-03-15 | $22.83 | $23.31 | $22.83 | $23.29 | $23.29 | 369 |
| 2022-03-14 | $23.33 | $23.33 | $22.81 | $22.81 | $22.81 | 1,120 |
| 2022-03-11 | $24.41 | $24.41 | $23.81 | $23.81 | $23.81 | 609 |
| 2022-03-10 | $24.58 | $24.65 | $24.37 | $24.47 | $24.47 | 1,707 |
| 2022-03-09 | $25.36 | $25.36 | $25.20 | $25.20 | $25.20 | 726 |
| 2022-03-08 | $23.80 | $24.16 | $23.78 | $24.16 | $24.16 | 2,321 |
| 2022-03-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 32 |
| 2022-03-04 | $24.82 | $24.82 | $24.69 | $24.70 | $24.70 | 305 |
| 2022-03-03 | $26.83 | $26.83 | $25.71 | $25.71 | $25.71 | 3,300 |
| 2022-03-02 | $26.63 | $26.88 | $26.57 | $26.88 | $26.88 | 500 |
| 2022-03-01 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 1,177 |
| 2022-02-28 | $27.09 | $27.50 | $27.08 | $27.43 | $27.43 | 1,177 |
| 2022-02-25 | $26.93 | $27.24 | $26.77 | $27.24 | $27.24 | 302 |
| 2022-02-24 | $26.07 | $26.93 | $26.07 | $26.93 | $26.93 | 632 |
| 2022-02-23 | $26.96 | $26.96 | $26.24 | $26.24 | $26.24 | 317 |
| 2022-02-22 | $26.66 | $26.67 | $26.66 | $26.67 | $26.67 | 120 |
| 2022-02-18 | $28.11 | $28.11 | $27.49 | $27.49 | $27.49 | 1,006 |
| 2022-02-17 | $28.42 | $28.42 | $28.29 | $28.29 | $28.29 | 334 |
| 2022-02-16 | $28.85 | $28.89 | $28.84 | $28.84 | $28.84 | 224 |
| 2022-02-15 | $28.87 | $29.35 | $28.87 | $29.35 | $29.35 | 500 |
| 2022-02-14 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 94 |
| 2022-02-11 | $29.39 | $29.44 | $28.51 | $28.51 | $28.51 | 1,401 |
| 2022-02-10 | $29.74 | $30.42 | $29.67 | $29.67 | $29.67 | 1,137 |
| 2022-02-09 | $29.97 | $30.63 | $29.97 | $30.63 | $30.63 | 124 |
| 2022-02-08 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 121 |
| 2022-02-07 | $29.38 | $29.38 | $29.16 | $29.16 | $29.16 | 200 |
| 2022-02-04 | $28.66 | $29.09 | $28.61 | $28.98 | $28.98 | 504 |
| 2022-02-03 | $28.23 | $28.23 | $27.79 | $27.79 | $27.79 | 230 |
| 2022-02-02 | $29.75 | $29.75 | $29.07 | $29.22 | $29.22 | 782 |
| 2022-02-01 | $29.45 | $29.65 | $29.45 | $29.65 | $29.65 | 271 |
| 2022-01-31 | $27.92 | $29.12 | $27.92 | $29.12 | $29.12 | 1,381 |
| 2022-01-28 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 3 |
| 2022-01-27 | $27.65 | $27.71 | $27.12 | $27.17 | $27.17 | 1,127 |
| 2022-01-26 | $28.70 | $28.70 | $27.78 | $27.78 | $27.78 | 103 |
| 2022-01-25 | $28.59 | $28.59 | $28.17 | $28.27 | $28.27 | 2,411 |
| 2022-01-24 | $28.49 | $29.16 | $28.02 | $29.16 | $29.16 | 1,722 |
| 2022-01-21 | $30.20 | $30.20 | $29.68 | $29.72 | $29.72 | 3,286 |
| 2022-01-20 | $31.38 | $31.77 | $30.66 | $30.66 | $30.66 | 432 |
| 2022-01-19 | $30.98 | $30.98 | $30.72 | $30.72 | $30.72 | 150 |
| 2022-01-18 | $31.01 | $31.01 | $30.58 | $30.58 | $30.58 | 1,903 |
| 2022-01-14 | $30.88 | $30.91 | $30.57 | $30.83 | $30.83 | 1,003 |
| 2022-01-13 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 200 |
| 2022-01-12 | $32.54 | $32.54 | $32.19 | $32.19 | $32.19 | 200 |
| 2022-01-11 | $31.74 | $32.00 | $31.72 | $32.00 | $32.00 | 1,930 |
| 2022-01-10 | $30.71 | $31.12 | $30.71 | $31.12 | $31.12 | 277 |
| 2022-01-07 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 109 |
| 2022-01-06 | $31.16 | $31.74 | $30.93 | $31.34 | $31.34 | 3,001 |
| 2022-01-05 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 61 |
| 2022-01-04 | $33.24 | $33.24 | $32.87 | $32.94 | $32.94 | 500 |
| 2022-01-03 | $33.74 | $33.91 | $33.74 | $33.91 | $33.91 | 102 |
| 2021-12-31 | $33.83 | $33.83 | $33.60 | $33.60 | $33.60 | 104 |
| 2021-12-30 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 120 |
| 2021-12-29 | $33.30 | $33.30 | $33.25 | $33.25 | $33.25 | 120 |
| 2021-12-28 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 139 |
| 2021-12-27 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 1 |
| 2021-12-23 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 102 |
| 2021-12-22 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 102 |
| 2021-12-21 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 11 |
| 2021-12-20 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 215 |
| 2021-12-17 | $32.37 | $33.14 | $32.37 | $33.14 | $33.14 | 683 |
| 2021-12-16 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 102 |
| 2021-12-15 | $33.12 | $33.38 | $32.51 | $33.38 | $33.38 | 1,328 |
| 2021-12-14 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 291 |
| 2021-12-13 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 13 |
| 2021-12-10 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 472 |
| 2021-12-09 | $35.84 | $35.84 | $34.98 | $34.98 | $34.98 | 761 |
| 2021-12-08 | $35.20 | $36.13 | $35.20 | $36.01 | $36.01 | 1,023 |
| 2021-12-07 | $35.33 | $35.46 | $35.12 | $35.12 | $35.12 | 1,203 |
| 2021-12-06 | $33.95 | $34.09 | $33.83 | $34.09 | $34.09 | 707 |
| 2021-12-03 | $33.34 | $33.94 | $33.34 | $33.72 | $33.72 | 636 |
| 2021-12-02 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 6 |
| 2021-12-01 | $36.34 | $36.34 | $34.50 | $34.50 | $34.50 | 204 |
| 2021-11-30 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 24 |
| 2021-11-29 | $36.44 | $36.60 | $36.43 | $36.60 | $36.60 | 733 |
| 2021-11-26 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 41 |
| 2021-11-24 | $36.88 | $37.34 | $36.88 | $37.34 | $37.34 | 168 |
| 2021-11-23 | $37.37 | $37.37 | $37.14 | $37.14 | $37.14 | 138 |
| 2021-11-22 | $37.76 | $37.76 | $37.76 | $37.76 | $37.76 | 93 |
| 2021-11-19 | $39.85 | $39.93 | $39.04 | $39.10 | $39.10 | 15,329 |
| 2021-11-18 | $40.16 | $40.16 | $39.15 | $39.43 | $39.43 | 25,105 |
| 2021-11-17 | $40.68 | $40.68 | $40.02 | $40.12 | $40.12 | 10,101 |
| 2021-11-16 | $40.69 | $40.96 | $40.62 | $40.83 | $40.83 | 10,343 |
| 2021-11-15 | $41.00 | $41.00 | $40.14 | $40.23 | $40.23 | 10,401 |
| 2021-11-12 | $40.11 | $40.84 | $40.11 | $40.82 | $40.82 | 10,117 |
| 2021-11-11 | $39.96 | $40.22 | $39.96 | $40.00 | $40.00 | 10,005 |
| 2021-11-10 | $39.77 | $39.93 | $38.70 | $38.86 | $38.86 | 10,280 |
| 2021-11-09 | $39.06 | $39.39 | $38.90 | $39.39 | $39.39 | 9,910 |
| 2021-11-08 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 27 |
| 2021-11-05 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 3 |
| 2021-11-04 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 157 |
| 2021-11-03 | $39.52 | $40.35 | $39.52 | $39.75 | $39.75 | 614 |
| 2021-11-02 | $39.74 | $39.74 | $39.48 | $39.52 | $39.52 | 929 |
| 2021-11-01 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 1 |
| 2021-10-29 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 111 |
| 2021-10-28 | $39.54 | $39.62 | $39.50 | $39.62 | $39.62 | 331 |
| 2021-10-27 | $39.55 | $39.55 | $39.23 | $39.23 | $39.23 | 235 |
ProShares On-Demand ETF (OND) News Headlines
Recent ProShares On-Demand ETF (OND) News
Similar Companies to ProShares On-Demand ETF (OND) 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 | -- | -- | -- |