ProShares Ultra Nasdaq Cloud Computing ETF (SKYU) Exchange: NASDAQ
Data as of Aug. 19, 2025
$32.91 ($-0.44) -1.32%
ProShares Ultra Nasdaq Cloud Computing ETF - Daily Information
Click for more stock information on ProShares Ultra Nasdaq Cloud Computing ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $33.11 |
| Previous Close | $32.91 |
| High | $33.11 |
| Low | $32.91 |
| Adjusted Open | $33.11 |
| Previous Adjusted Close | $32.91 |
| Adjusted High | $33.11 |
| Adjusted Low | $32.91 |
About ProShares Ultra Nasdaq Cloud Computing ETF (SKYU)
ProShares Ultra Nasdaq Cloud Computing ETF
Invest in ProShares Ultra Nasdaq Cloud Computing ETF (SKYU)
Historical Stock Data for ProShares Ultra Nasdaq Cloud Computing ETF (SKYU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $33.11 | $33.11 | $32.91 | $32.91 | $32.91 | 374 |
| 2025-08-04 | $33.08 | $33.35 | $32.92 | $33.35 | $33.35 | 616 |
| 2025-08-01 | $32.95 | $32.95 | $31.75 | $32.08 | $32.08 | 950 |
| 2025-07-31 | $35.50 | $35.50 | $34.50 | $34.50 | $34.50 | 729 |
| 2025-07-30 | $35.78 | $35.78 | $35.62 | $35.62 | $35.62 | 362 |
| 2025-07-29 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 238 |
| 2025-07-28 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 236 |
| 2025-07-25 | $35.22 | $35.44 | $35.09 | $35.44 | $35.44 | 1,642 |
| 2025-07-24 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 126 |
| 2025-07-23 | $35.07 | $35.09 | $35.07 | $35.09 | $35.09 | 345 |
| 2025-07-22 | $34.44 | $34.54 | $34.44 | $34.54 | $34.54 | 497 |
| 2025-07-21 | $34.80 | $34.95 | $34.66 | $34.72 | $34.72 | 1,609 |
| 2025-07-18 | $34.38 | $34.73 | $34.16 | $34.73 | $34.73 | 1,405 |
| 2025-07-17 | $33.81 | $34.24 | $33.81 | $34.24 | $34.24 | 1,700 |
| 2025-07-16 | $33.20 | $33.20 | $32.31 | $33.18 | $33.18 | 1,443 |
| 2025-07-15 | $33.00 | $33.03 | $32.95 | $32.95 | $32.95 | 729 |
| 2025-07-14 | $32.62 | $32.81 | $32.62 | $32.81 | $32.81 | 500 |
| 2025-07-11 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 169 |
| 2025-07-10 | $33.42 | $33.71 | $33.30 | $33.46 | $33.46 | 2,147 |
| 2025-07-09 | $34.83 | $34.83 | $34.55 | $34.64 | $34.64 | 1,177 |
| 2025-07-08 | $34.55 | $34.55 | $33.96 | $34.41 | $34.41 | 569 |
| 2025-07-07 | $34.18 | $34.30 | $34.18 | $34.30 | $34.30 | 240 |
| 2025-07-03 | $34.12 | $34.91 | $34.12 | $34.73 | $34.73 | 4,849 |
| 2025-07-02 | $33.20 | $33.48 | $33.15 | $33.48 | $33.48 | 1,386 |
| 2025-07-01 | $33.06 | $33.31 | $32.90 | $33.31 | $33.31 | 457 |
| 2025-06-30 | $33.90 | $33.95 | $33.48 | $33.95 | $33.95 | 3,286 |
| 2025-06-27 | $33.20 | $33.20 | $32.25 | $32.93 | $32.93 | 4,771 |
| 2025-06-26 | $32.45 | $32.98 | $32.45 | $32.98 | $32.98 | 1,918 |
| 2025-06-25 | $32.13 | $32.21 | $32.13 | $32.21 | $32.21 | 239 |
| 2025-06-24 | $31.95 | $32.50 | $31.95 | $32.50 | $32.50 | 2,910 |
| 2025-06-23 | $30.99 | $31.14 | $30.99 | $31.14 | $31.14 | 437 |
| 2025-06-20 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 60 |
| 2025-06-18 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 90 |
| 2025-06-17 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 217 |
| 2025-06-16 | $31.49 | $31.56 | $31.49 | $31.56 | $31.56 | 563 |
| 2025-06-13 | $30.79 | $30.86 | $30.79 | $30.86 | $30.86 | 569 |
| 2025-06-12 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 125 |
| 2025-06-11 | $32.14 | $32.24 | $30.99 | $31.85 | $31.85 | 916 |
| 2025-06-10 | $32.48 | $32.48 | $32.31 | $32.32 | $32.32 | 621 |
| 2025-06-09 | $32.60 | $32.88 | $32.60 | $32.64 | $32.64 | 2,389 |
| 2025-06-06 | $32.73 | $32.80 | $32.73 | $32.80 | $32.80 | 361 |
| 2025-06-05 | $32.24 | $32.30 | $31.80 | $32.28 | $32.28 | 963 |
| 2025-06-04 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 247 |
| 2025-06-03 | $31.60 | $31.75 | $31.60 | $31.75 | $31.75 | 363 |
| 2025-06-02 | $30.59 | $30.96 | $30.59 | $30.96 | $30.96 | 193 |
| 2025-05-30 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 91 |
| 2025-05-29 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 152 |
| 2025-05-28 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 287 |
| 2025-05-27 | $30.64 | $30.99 | $30.64 | $30.99 | $30.99 | 651 |
| 2025-05-23 | $29.71 | $29.80 | $29.71 | $29.80 | $29.80 | 738 |
| 2025-05-22 | $30.50 | $30.54 | $30.38 | $30.38 | $30.38 | 328 |
| 2025-05-21 | $30.43 | $30.43 | $29.35 | $29.90 | $29.90 | 6,872 |
| 2025-05-20 | $31.35 | $31.35 | $30.87 | $31.34 | $31.34 | 396 |
| 2025-05-19 | $30.85 | $31.49 | $30.85 | $31.49 | $31.49 | 195 |
| 2025-05-16 | $31.68 | $31.79 | $31.68 | $31.79 | $31.79 | 1,075 |
| 2025-05-15 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 33 |
| 2025-05-14 | $31.52 | $31.61 | $31.52 | $31.61 | $31.61 | 151 |
| 2025-05-13 | $30.98 | $31.62 | $30.97 | $31.57 | $31.57 | 2,071 |
| 2025-05-12 | $30.04 | $30.30 | $29.50 | $30.30 | $30.30 | 3,451 |
| 2025-05-09 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 51 |
| 2025-05-08 | $27.48 | $27.88 | $27.48 | $27.60 | $27.60 | 986 |
| 2025-05-07 | $26.67 | $26.76 | $26.18 | $26.76 | $26.76 | 761 |
| 2025-05-06 | $26.17 | $26.60 | $26.10 | $26.60 | $26.60 | 360 |
| 2025-05-05 | $26.87 | $27.25 | $26.80 | $26.80 | $26.80 | 586 |
| 2025-05-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 393 |
| 2025-05-01 | $25.50 | $26.64 | $25.50 | $25.84 | $25.84 | 2,183 |
| 2025-04-30 | $24.58 | $25.39 | $24.58 | $25.39 | $25.39 | 691 |
| 2025-04-29 | $25.41 | $25.57 | $25.41 | $25.57 | $25.57 | 283 |
| 2025-04-28 | $25.01 | $25.20 | $25.01 | $25.20 | $25.20 | 2,187 |
| 2025-04-25 | $24.91 | $25.06 | $24.91 | $25.06 | $25.06 | 625 |
| 2025-04-24 | $24.21 | $24.33 | $24.21 | $24.33 | $24.33 | 702 |
| 2025-04-23 | $23.28 | $23.28 | $22.55 | $22.55 | $22.55 | 1,431 |
| 2025-04-22 | $20.65 | $21.15 | $20.31 | $20.93 | $20.93 | 984 |
| 2025-04-21 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 203 |
| 2025-04-17 | $21.50 | $21.50 | $21.41 | $21.41 | $21.41 | 595 |
| 2025-04-16 | $21.33 | $21.65 | $21.33 | $21.65 | $21.65 | 439 |
| 2025-04-15 | $22.54 | $22.54 | $22.31 | $22.39 | $22.39 | 587 |
| 2025-04-14 | $22.59 | $22.61 | $22.02 | $22.02 | $22.02 | 2,499 |
| 2025-04-11 | $21.71 | $21.76 | $21.71 | $21.76 | $21.76 | 224 |
| 2025-04-10 | $22.36 | $22.38 | $21.40 | $21.56 | $21.56 | 5,283 |
| 2025-04-09 | $19.18 | $23.86 | $19.18 | $23.86 | $23.86 | 1,704 |
| 2025-04-08 | $21.47 | $21.53 | $19.23 | $19.23 | $19.23 | 7,756 |
| 2025-04-07 | $17.70 | $19.86 | $17.38 | $19.85 | $19.85 | 3,935 |
| 2025-04-04 | $20.77 | $20.80 | $19.67 | $19.72 | $19.72 | 2,533 |
| 2025-04-03 | $24.09 | $24.17 | $22.65 | $22.65 | $22.65 | 10,215 |
| 2025-04-02 | $24.92 | $27.14 | $24.92 | $26.89 | $26.89 | 1,889 |
| 2025-04-01 | $25.12 | $26.04 | $25.12 | $26.04 | $26.04 | 2,998 |
| 2025-03-31 | $24.38 | $25.43 | $24.35 | $25.43 | $25.43 | 2,277 |
| 2025-03-28 | $25.94 | $26.07 | $25.94 | $26.07 | $26.07 | 3,335 |
| 2025-03-27 | $27.72 | $27.99 | $27.68 | $27.72 | $27.72 | 1,428 |
| 2025-03-26 | $28.59 | $28.87 | $28.59 | $28.87 | $28.87 | 292 |
| 2025-03-25 | $30.70 | $30.70 | $30.53 | $30.53 | $30.52 | 697 |
| 2025-03-24 | $30.27 | $30.34 | $30.27 | $30.34 | $30.33 | 226 |
| 2025-03-21 | $27.54 | $28.89 | $27.54 | $28.89 | $28.89 | 3,202 |
| 2025-03-20 | $28.59 | $29.23 | $28.58 | $28.61 | $28.61 | 2,506 |
| 2025-03-19 | $28.24 | $29.44 | $28.20 | $29.35 | $29.35 | 2,807 |
| 2025-03-18 | $28.07 | $28.07 | $27.28 | $27.93 | $27.93 | 2,645 |
| 2025-03-17 | $28.48 | $29.25 | $28.48 | $29.09 | $29.09 | 2,531 |
| 2025-03-14 | $27.51 | $28.27 | $27.51 | $28.22 | $28.22 | 2,949 |
| 2025-03-13 | $26.76 | $26.87 | $26.19 | $26.26 | $26.26 | 6,876 |
| 2025-03-12 | $28.93 | $28.93 | $27.61 | $27.94 | $27.94 | 4,463 |
| 2025-03-11 | $26.79 | $27.34 | $26.67 | $27.19 | $27.19 | 6,764 |
| 2025-03-10 | $28.40 | $28.40 | $26.33 | $26.88 | $26.88 | 12,418 |
| 2025-03-07 | $30.03 | $30.06 | $29.09 | $30.04 | $30.04 | 1,833 |
| 2025-03-06 | $32.09 | $32.09 | $30.16 | $30.23 | $30.23 | 5,295 |
| 2025-03-05 | $32.62 | $33.51 | $32.38 | $33.51 | $33.51 | 2,302 |
| 2025-03-04 | $31.12 | $32.41 | $30.43 | $32.41 | $32.41 | 7,130 |
| 2025-03-03 | $34.72 | $34.72 | $32.13 | $32.56 | $32.56 | 7,601 |
| 2025-02-28 | $33.00 | $34.36 | $32.65 | $34.36 | $34.36 | 8,630 |
| 2025-02-27 | $34.81 | $35.91 | $33.91 | $33.91 | $33.91 | 2,599 |
| 2025-02-26 | $36.07 | $36.34 | $35.41 | $35.64 | $35.64 | 1,490 |
| 2025-02-25 | $35.41 | $35.41 | $33.56 | $34.74 | $34.74 | 8,965 |
| 2025-02-24 | $36.82 | $36.82 | $34.92 | $35.95 | $35.95 | 5,215 |
| 2025-02-21 | $40.33 | $40.33 | $36.76 | $37.27 | $37.27 | 9,459 |
| 2025-02-20 | $39.50 | $39.97 | $38.96 | $39.97 | $39.97 | 6,313 |
| 2025-02-19 | $41.78 | $41.78 | $41.03 | $41.41 | $41.41 | 5,326 |
| 2025-02-18 | $41.86 | $42.66 | $41.30 | $42.66 | $42.66 | 8,122 |
| 2025-02-14 | $41.70 | $42.04 | $41.35 | $42.04 | $42.04 | 3,536 |
| 2025-02-13 | $42.68 | $43.00 | $41.97 | $43.00 | $43.00 | 8,163 |
| 2025-02-12 | $40.98 | $42.74 | $40.72 | $42.74 | $42.74 | 6,041 |
| 2025-02-11 | $42.22 | $42.22 | $41.73 | $41.88 | $41.88 | 1,258 |
| 2025-02-10 | $42.14 | $43.10 | $42.14 | $42.91 | $42.91 | 5,869 |
| 2025-02-07 | $42.60 | $42.98 | $41.47 | $41.54 | $41.54 | 14,787 |
| 2025-02-06 | $42.08 | $42.36 | $41.33 | $42.36 | $42.36 | 6,825 |
| 2025-02-05 | $41.29 | $42.24 | $41.29 | $42.24 | $42.24 | 6,230 |
| 2025-02-04 | $40.81 | $41.61 | $40.81 | $41.61 | $41.61 | 8,914 |
| 2025-02-03 | $39.11 | $40.67 | $38.47 | $40.32 | $40.32 | 6,367 |
| 2025-01-31 | $42.09 | $42.36 | $40.88 | $41.17 | $41.17 | 8,207 |
| 2025-01-30 | $40.75 | $41.21 | $40.64 | $41.01 | $41.01 | 2,714 |
| 2025-01-29 | $41.63 | $41.63 | $40.26 | $40.66 | $40.66 | 4,709 |
| 2025-01-28 | $39.64 | $41.54 | $39.64 | $41.46 | $41.46 | 10,527 |
| 2025-01-27 | $39.12 | $40.03 | $38.13 | $38.33 | $38.33 | 3,543 |
| 2025-01-24 | $40.67 | $41.41 | $40.45 | $40.59 | $40.59 | 7,856 |
| 2025-01-23 | $39.48 | $40.21 | $39.48 | $40.21 | $40.21 | 9,230 |
| 2025-01-22 | $39.27 | $40.42 | $39.27 | $40.03 | $40.03 | 4,104 |
| 2025-01-21 | $38.51 | $39.02 | $38.19 | $38.85 | $38.85 | 1,373 |
| 2025-01-17 | $38.02 | $38.02 | $37.78 | $37.79 | $37.79 | 826 |
| 2025-01-16 | $37.10 | $37.27 | $37.10 | $37.23 | $37.23 | 728 |
| 2025-01-15 | $36.92 | $37.25 | $36.85 | $36.85 | $36.85 | 8,435 |
| 2025-01-14 | $35.50 | $35.69 | $35.01 | $35.31 | $35.31 | 3,123 |
| 2025-01-13 | $34.16 | $34.73 | $33.87 | $34.73 | $34.73 | 10,269 |
| 2025-01-10 | $35.31 | $35.37 | $35.31 | $35.37 | $35.37 | 368 |
| 2025-01-08 | $36.23 | $36.97 | $36.13 | $36.81 | $36.81 | 2,632 |
| 2025-01-07 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 575 |
| 2025-01-06 | $38.55 | $38.68 | $38.38 | $38.44 | $38.44 | 4,968 |
| 2025-01-03 | $36.70 | $37.47 | $36.70 | $37.47 | $37.47 | 607 |
| 2025-01-02 | $36.11 | $36.92 | $36.11 | $36.27 | $36.27 | 6,263 |
| 2024-12-31 | $36.48 | $36.48 | $35.82 | $35.96 | $35.96 | 5,775 |
| 2024-12-30 | $36.50 | $36.82 | $35.59 | $36.43 | $36.43 | 4,838 |
| 2024-12-27 | $37.91 | $37.91 | $36.81 | $37.42 | $37.42 | 2,818 |
| 2024-12-26 | $38.19 | $38.96 | $38.19 | $38.83 | $38.83 | 2,956 |
| 2024-12-24 | $38.51 | $38.87 | $38.47 | $38.87 | $38.87 | 2,079 |
| 2024-12-23 | $38.19 | $38.22 | $37.94 | $38.22 | $38.22 | 1,508 |
| 2024-12-20 | $36.20 | $38.80 | $36.20 | $38.43 | $38.43 | 2,149 |
| 2024-12-19 | $37.95 | $38.08 | $36.75 | $37.31 | $37.31 | 8,501 |
| 2024-12-18 | $40.48 | $40.48 | $36.80 | $37.16 | $37.16 | 6,267 |
| 2024-12-17 | $41.28 | $41.28 | $40.54 | $40.63 | $40.63 | 9,438 |
| 2024-12-16 | $40.07 | $41.28 | $40.07 | $41.28 | $41.28 | 6,240 |
| 2024-12-13 | $41.03 | $41.03 | $39.77 | $40.03 | $40.03 | 2,831 |
| 2024-12-12 | $40.86 | $41.49 | $40.80 | $41.03 | $41.03 | 4,705 |
| 2024-12-11 | $40.22 | $41.20 | $40.22 | $40.98 | $40.98 | 3,836 |
| 2024-12-10 | $41.40 | $41.40 | $39.26 | $39.58 | $39.58 | 7,429 |
| 2024-12-09 | $43.35 | $43.47 | $41.71 | $41.79 | $41.79 | 9,587 |
| 2024-12-06 | $42.90 | $43.79 | $42.82 | $43.47 | $43.47 | 10,514 |
| 2024-12-05 | $41.82 | $41.82 | $41.00 | $41.00 | $41.00 | 9,569 |
| 2024-12-04 | $39.45 | $42.07 | $39.45 | $41.63 | $41.63 | 12,193 |
| 2024-12-03 | $38.37 | $38.97 | $38.37 | $38.97 | $38.97 | 1,578 |
| 2024-12-02 | $38.53 | $39.03 | $38.37 | $38.44 | $38.44 | 6,164 |
| 2024-11-29 | $38.18 | $38.25 | $38.17 | $38.17 | $38.17 | 1,403 |
| 2024-11-27 | $39.49 | $39.49 | $37.37 | $37.80 | $37.80 | 12,858 |
| 2024-11-26 | $39.40 | $39.60 | $39.28 | $39.49 | $39.49 | 7,081 |
| 2024-11-25 | $40.00 | $40.00 | $39.05 | $39.12 | $39.12 | 2,936 |
| 2024-11-22 | $38.02 | $38.82 | $37.89 | $38.69 | $38.69 | 4,107 |
| 2024-11-21 | $36.47 | $37.87 | $36.31 | $37.52 | $37.52 | 4,497 |
| 2024-11-20 | $35.15 | $35.66 | $34.95 | $35.66 | $35.66 | 1,636 |
| 2024-11-19 | $33.87 | $35.17 | $33.87 | $35.17 | $35.17 | 3,512 |
| 2024-11-18 | $34.25 | $34.67 | $34.08 | $34.30 | $34.30 | 3,132 |
| 2024-11-15 | $35.50 | $35.50 | $34.27 | $34.31 | $34.31 | 4,000 |
| 2024-11-14 | $36.20 | $36.38 | $35.91 | $36.13 | $36.13 | 7,552 |
| 2024-11-13 | $37.90 | $37.92 | $36.99 | $36.99 | $36.99 | 3,515 |
| 2024-11-12 | $36.78 | $36.78 | $36.44 | $36.71 | $36.71 | 3,461 |
| 2024-11-11 | $36.39 | $37.14 | $36.39 | $37.14 | $37.14 | 6,329 |
| 2024-11-08 | $35.00 | $35.65 | $35.00 | $35.65 | $35.65 | 1,240 |
| 2024-11-07 | $34.46 | $35.49 | $34.46 | $35.48 | $35.48 | 3,202 |
| 2024-11-06 | $31.99 | $33.15 | $31.99 | $33.13 | $33.13 | 6,096 |
| 2024-11-05 | $30.05 | $30.55 | $29.93 | $30.55 | $30.55 | 2,202 |
| 2024-11-04 | $29.60 | $29.81 | $29.50 | $29.61 | $29.61 | 2,890 |
| 2024-11-01 | $29.32 | $30.06 | $29.32 | $29.82 | $29.82 | 1,654 |
| 2024-10-31 | $29.31 | $29.31 | $28.64 | $28.64 | $28.64 | 1,566 |
| 2024-10-30 | $29.66 | $30.05 | $29.60 | $29.60 | $29.60 | 3,706 |
| 2024-10-29 | $29.03 | $29.65 | $29.03 | $29.65 | $29.65 | 638 |
| 2024-10-28 | $28.93 | $29.03 | $28.83 | $29.03 | $29.03 | 3,317 |
| 2024-10-25 | $29.38 | $29.38 | $28.95 | $28.95 | $28.95 | 1,063 |
| 2024-10-24 | $28.58 | $28.63 | $28.58 | $28.63 | $28.63 | 203 |
| 2024-10-23 | $28.02 | $28.11 | $28.02 | $28.11 | $28.11 | 1,363 |
| 2024-10-22 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 754 |
| 2024-10-21 | $29.34 | $29.95 | $29.34 | $29.57 | $29.57 | 1,449 |
| 2024-10-18 | $29.61 | $29.71 | $29.51 | $29.65 | $29.65 | 863 |
| 2024-10-17 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 18 |
| 2024-10-16 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 96 |
| 2024-10-15 | $29.27 | $29.27 | $28.89 | $28.89 | $28.89 | 3,507 |
| 2024-10-14 | $29.50 | $29.53 | $29.34 | $29.37 | $29.37 | 2,751 |
| 2024-10-11 | $29.28 | $29.44 | $29.23 | $29.23 | $29.23 | 1,953 |
| 2024-10-10 | $28.62 | $28.93 | $28.59 | $28.78 | $28.78 | 1,605 |
| 2024-10-09 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 53 |
| 2024-10-08 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 33 |
| 2024-10-07 | $27.16 | $27.20 | $26.78 | $26.78 | $26.78 | 1,459 |
| 2024-10-04 | $27.10 | $27.67 | $26.84 | $27.67 | $27.67 | 30,183 |
| 2024-10-03 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 156 |
| 2024-10-02 | $26.56 | $26.56 | $26.36 | $26.45 | $26.45 | 915 |
| 2024-10-01 | $26.38 | $26.38 | $25.95 | $26.02 | $26.02 | 650 |
| 2024-09-30 | $27.08 | $27.25 | $26.68 | $27.25 | $27.25 | 11,013 |
| 2024-09-27 | $27.31 | $27.35 | $27.31 | $27.35 | $27.35 | 428 |
| 2024-09-26 | $27.87 | $27.87 | $27.08 | $27.35 | $27.35 | 6,818 |
| 2024-09-25 | $27.17 | $27.17 | $27.02 | $27.13 | $27.13 | 5,136 |
| 2024-09-24 | $27.43 | $27.43 | $27.08 | $27.32 | $27.29 | 7,302 |
| 2024-09-23 | $27.18 | $27.25 | $27.18 | $27.25 | $27.22 | 5,618 |
| 2024-09-20 | $26.85 | $27.07 | $26.53 | $27.07 | $27.04 | 6,626 |
| 2024-09-19 | $26.63 | $26.94 | $26.63 | $26.71 | $26.68 | 6,837 |
| 2024-09-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.54 | 142 |
| 2024-09-17 | $26.02 | $26.02 | $25.62 | $25.62 | $25.59 | 519 |
| 2024-09-16 | $25.06 | $25.78 | $25.06 | $25.73 | $25.70 | 1,625 |
| 2024-09-13 | $25.42 | $25.42 | $25.27 | $25.27 | $25.24 | 541 |
| 2024-09-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.97 | 189 |
| 2024-09-11 | $24.30 | $24.30 | $24.30 | $24.30 | $24.27 | 24 |
| 2024-09-10 | $23.41 | $23.41 | $23.41 | $23.41 | $23.38 | 219 |
| 2024-09-09 | $23.11 | $23.21 | $23.11 | $23.21 | $23.18 | 361 |
| 2024-09-06 | $22.85 | $22.88 | $22.85 | $22.88 | $22.85 | 383 |
| 2024-09-05 | $23.78 | $23.86 | $23.70 | $23.86 | $23.83 | 2,395 |
| 2024-09-04 | $23.83 | $23.86 | $23.83 | $23.86 | $23.83 | 309 |
| 2024-09-03 | $23.60 | $23.69 | $23.60 | $23.69 | $23.66 | 392 |
| 2024-08-30 | $25.11 | $25.16 | $24.84 | $25.15 | $25.12 | 3,407 |
| 2024-08-29 | $24.09 | $25.04 | $24.09 | $24.62 | $24.59 | 2,179 |
| 2024-08-28 | $23.97 | $24.09 | $23.97 | $24.09 | $24.06 | 1,030 |
| 2024-08-27 | $24.55 | $24.83 | $24.55 | $24.74 | $24.71 | 1,491 |
| 2024-08-26 | $25.35 | $25.35 | $24.64 | $24.89 | $24.86 | 17,281 |
| 2024-08-23 | $25.19 | $25.19 | $25.19 | $25.19 | $25.16 | 412 |
| 2024-08-22 | $24.84 | $24.85 | $24.48 | $24.54 | $24.51 | 1,916 |
| 2024-08-21 | $25.01 | $25.17 | $24.92 | $25.17 | $25.14 | 1,830 |
| 2024-08-20 | $25.16 | $25.17 | $24.87 | $24.87 | $24.84 | 10,891 |
| 2024-08-19 | $24.62 | $25.03 | $24.62 | $25.02 | $24.99 | 8,317 |
| 2024-08-16 | $24.30 | $24.54 | $24.29 | $24.53 | $24.50 | 1,911 |
| 2024-08-15 | $24.21 | $24.42 | $24.21 | $24.39 | $24.36 | 8,038 |
| 2024-08-14 | $23.27 | $23.36 | $23.27 | $23.36 | $23.33 | 182 |
| 2024-08-13 | $22.25 | $23.01 | $22.25 | $23.01 | $23.01 | 1,341 |
| 2024-08-12 | $22.16 | $22.16 | $21.82 | $21.82 | $21.82 | 670 |
| 2024-08-09 | $21.77 | $22.28 | $21.77 | $22.28 | $22.28 | 353 |
| 2024-08-08 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 66 |
| 2024-08-07 | $22.20 | $22.20 | $20.96 | $21.03 | $21.03 | 2,766 |
| 2024-08-06 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 473 |
| 2024-08-05 | $18.45 | $19.87 | $18.45 | $19.77 | $19.77 | 1,409 |
| 2024-08-02 | $20.94 | $21.17 | $20.68 | $21.17 | $21.17 | 2,667 |
| 2024-08-01 | $22.31 | $22.62 | $22.29 | $22.62 | $22.62 | 1,260 |
| 2024-07-31 | $23.73 | $24.11 | $23.73 | $24.08 | $24.08 | 1,404 |
| 2024-07-30 | $23.49 | $23.49 | $22.53 | $23.03 | $23.03 | 1,214 |
| 2024-07-29 | $23.64 | $23.74 | $23.48 | $23.48 | $23.48 | 3,931 |
| 2024-07-26 | $23.43 | $23.57 | $23.43 | $23.57 | $23.57 | 216 |
| 2024-07-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 132 |
| 2024-07-24 | $23.79 | $23.97 | $22.57 | $22.57 | $22.57 | 3,842 |
| 2024-07-23 | $24.13 | $24.33 | $24.13 | $24.31 | $24.31 | 1,124 |
| 2024-07-22 | $23.84 | $23.84 | $23.77 | $23.83 | $23.83 | 1,033 |
| 2024-07-19 | $23.30 | $23.40 | $23.30 | $23.40 | $23.40 | 187 |
| 2024-07-18 | $23.38 | $23.42 | $23.38 | $23.42 | $23.42 | 1,636 |
| 2024-07-17 | $24.57 | $24.57 | $24.16 | $24.27 | $24.27 | 4,989 |
| 2024-07-16 | $24.94 | $25.19 | $24.81 | $25.19 | $25.19 | 1,350 |
| 2024-07-15 | $24.66 | $24.80 | $24.65 | $24.80 | $24.80 | 639 |
| 2024-07-12 | $24.74 | $24.76 | $24.67 | $24.67 | $24.67 | 534 |
| 2024-07-11 | $24.40 | $24.90 | $24.23 | $24.34 | $24.34 | 12,614 |
| 2024-07-10 | $24.36 | $24.40 | $24.21 | $24.38 | $24.38 | 9,887 |
| 2024-07-09 | $24.66 | $24.66 | $24.56 | $24.56 | $24.56 | 601 |
| 2024-07-08 | $25.39 | $25.39 | $25.14 | $25.22 | $25.22 | 830 |
| 2024-07-05 | $25.21 | $25.49 | $25.21 | $25.42 | $25.42 | 1,939 |
| 2024-07-03 | $25.00 | $25.24 | $25.00 | $25.07 | $25.07 | 937 |
| 2024-07-02 | $24.99 | $24.99 | $24.89 | $24.89 | $24.89 | 558 |
| 2024-07-01 | $24.66 | $24.95 | $24.20 | $24.91 | $24.91 | 2,604 |
| 2024-06-28 | $24.39 | $24.62 | $24.39 | $24.49 | $24.49 | 1,095 |
| 2024-06-27 | $23.62 | $24.30 | $23.62 | $24.26 | $24.26 | 382 |
| 2024-06-26 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 10 |
| 2024-06-25 | $22.70 | $22.91 | $22.70 | $22.91 | $22.91 | 288 |
| 2024-06-24 | $22.88 | $22.88 | $22.66 | $22.66 | $22.66 | 849 |
| 2024-06-21 | $22.68 | $23.06 | $22.68 | $23.06 | $23.06 | 251 |
| 2024-06-20 | $22.94 | $22.94 | $22.50 | $22.78 | $22.78 | 5,830 |
| 2024-06-18 | $22.81 | $22.86 | $22.81 | $22.86 | $22.86 | 345 |
| 2024-06-17 | $22.40 | $22.90 | $22.20 | $22.87 | $22.87 | 5,296 |
| 2024-06-14 | $22.63 | $22.77 | $22.63 | $22.77 | $22.77 | 343 |
| 2024-06-13 | $22.68 | $22.68 | $22.46 | $22.64 | $22.64 | 1,188 |
| 2024-06-12 | $23.31 | $23.31 | $23.11 | $23.14 | $23.14 | 3,292 |
| 2024-06-11 | $22.08 | $22.50 | $22.08 | $22.50 | $22.50 | 626 |
| 2024-06-10 | $22.48 | $22.54 | $22.43 | $22.54 | $22.54 | 248 |
| 2024-06-07 | $22.21 | $22.23 | $22.21 | $22.23 | $22.23 | 988 |
| 2024-06-06 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 70 |
| 2024-06-05 | $21.94 | $22.28 | $21.83 | $22.28 | $22.28 | 1,482 |
| 2024-06-04 | $21.49 | $21.60 | $21.48 | $21.60 | $21.60 | 862 |
| 2024-06-03 | $21.97 | $22.00 | $21.30 | $21.67 | $21.67 | 2,815 |
| 2024-05-31 | $22.00 | $22.00 | $21.13 | $21.78 | $21.78 | 5,390 |
| 2024-05-30 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 272 |
| 2024-05-29 | $24.11 | $24.42 | $24.11 | $24.42 | $24.42 | 904 |
| 2024-05-28 | $24.74 | $24.74 | $24.28 | $24.38 | $24.38 | 1,589 |
| 2024-05-24 | $24.11 | $24.51 | $24.11 | $24.51 | $24.51 | 1,863 |
| 2024-05-23 | $24.85 | $24.97 | $24.42 | $24.45 | $24.45 | 1,719 |
| 2024-05-22 | $25.31 | $25.34 | $24.96 | $25.19 | $25.19 | 1,855 |
| 2024-05-21 | $25.25 | $25.30 | $25.20 | $25.29 | $25.29 | 1,590 |
| 2024-05-20 | $25.30 | $25.48 | $25.24 | $25.48 | $25.48 | 1,824 |
| 2024-05-17 | $25.12 | $25.13 | $25.04 | $25.13 | $25.13 | 501 |
| 2024-05-16 | $25.30 | $25.30 | $24.89 | $24.89 | $24.89 | 684 |
| 2024-05-15 | $24.69 | $25.32 | $24.62 | $25.32 | $25.32 | 5,534 |
| 2024-05-14 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 8 |
| 2024-05-13 | $23.75 | $23.84 | $23.75 | $23.84 | $23.84 | 2,446 |
| 2024-05-10 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 19 |
| 2024-05-09 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 13 |
| 2024-05-08 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 97 |
| 2024-05-07 | $23.41 | $23.41 | $23.38 | $23.38 | $23.38 | 163 |
| 2024-05-06 | $23.56 | $23.57 | $23.56 | $23.57 | $23.57 | 273 |
| 2024-05-03 | $23.34 | $23.34 | $22.78 | $22.78 | $22.78 | 588 |
| 2024-05-02 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 123 |
| 2024-05-01 | $22.38 | $23.33 | $22.21 | $22.47 | $22.47 | 8,869 |
| 2024-04-30 | $22.66 | $22.66 | $22.27 | $22.27 | $22.27 | 662 |
| 2024-04-29 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 15 |
| 2024-04-26 | $23.62 | $23.66 | $23.47 | $23.54 | $23.54 | 694 |
| 2024-04-25 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 40 |
| 2024-04-24 | $23.62 | $23.62 | $23.10 | $23.15 | $23.15 | 1,091 |
| 2024-04-23 | $22.40 | $23.26 | $22.40 | $23.26 | $23.26 | 2,518 |
| 2024-04-22 | $21.87 | $22.11 | $21.39 | $22.06 | $22.06 | 1,450 |
| 2024-04-19 | $21.39 | $21.53 | $21.14 | $21.53 | $21.53 | 2,588 |
| 2024-04-18 | $22.37 | $22.41 | $22.09 | $22.09 | $22.09 | 648 |
| 2024-04-17 | $22.78 | $22.78 | $22.52 | $22.52 | $22.52 | 274 |
| 2024-04-16 | $22.60 | $22.86 | $22.60 | $22.80 | $22.80 | 1,045 |
| 2024-04-15 | $24.31 | $24.31 | $22.80 | $22.80 | $22.80 | 2,194 |
| 2024-04-12 | $24.50 | $24.50 | $23.85 | $24.10 | $24.10 | 1,272 |
| 2024-04-11 | $25.04 | $25.33 | $24.69 | $25.25 | $25.25 | 5,030 |
| 2024-04-10 | $24.50 | $24.67 | $24.50 | $24.67 | $24.67 | 2,026 |
| 2024-04-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 31 |
| 2024-04-08 | $25.10 | $25.24 | $25.10 | $25.24 | $25.24 | 689 |
| 2024-04-05 | $24.62 | $24.99 | $24.62 | $24.96 | $24.96 | 1,702 |
| 2024-04-04 | $25.31 | $25.31 | $24.38 | $24.38 | $24.38 | 870 |
| 2024-04-03 | $24.77 | $24.89 | $24.77 | $24.89 | $24.89 | 1,222 |
| 2024-04-02 | $24.33 | $24.46 | $24.33 | $24.46 | $24.46 | 260 |
| 2024-04-01 | $25.00 | $25.12 | $25.00 | $25.12 | $25.12 | 771 |
| 2024-03-28 | $25.35 | $25.35 | $25.08 | $25.08 | $25.08 | 2,092 |
| 2024-03-27 | $25.01 | $25.08 | $24.77 | $25.08 | $25.08 | 1,932 |
| 2024-03-26 | $25.50 | $25.50 | $25.16 | $25.18 | $25.18 | 1,333 |
| 2024-03-25 | $25.38 | $25.39 | $25.24 | $25.24 | $25.24 | 1,419 |
| 2024-03-22 | $25.69 | $25.69 | $25.32 | $25.39 | $25.39 | 582 |
| 2024-03-21 | $25.97 | $25.97 | $25.58 | $25.58 | $25.58 | 1,216 |
| 2024-03-20 | $24.93 | $25.68 | $24.93 | $25.68 | $25.68 | 528 |
| 2024-03-19 | $24.10 | $24.72 | $24.10 | $24.72 | $24.72 | 708 |
| 2024-03-18 | $24.44 | $24.69 | $24.24 | $24.69 | $24.69 | 1,706 |
| 2024-03-15 | $24.25 | $24.26 | $23.85 | $23.93 | $23.93 | 1,955 |
| 2024-03-14 | $24.50 | $24.80 | $24.50 | $24.80 | $24.80 | 223 |
| 2024-03-13 | $25.33 | $25.33 | $25.15 | $25.15 | $25.15 | 811 |
| 2024-03-12 | $25.04 | $25.55 | $25.04 | $25.36 | $25.36 | 762 |
| 2024-03-11 | $24.93 | $24.93 | $24.68 | $24.85 | $24.85 | 593 |
| 2024-03-08 | $26.29 | $26.29 | $25.21 | $25.21 | $25.21 | 1,133 |
| 2024-03-07 | $25.15 | $25.65 | $25.15 | $25.65 | $25.65 | 3,102 |
| 2024-03-06 | $25.36 | $25.36 | $25.10 | $25.19 | $25.19 | 2,417 |
| 2024-03-05 | $25.23 | $25.23 | $24.01 | $24.30 | $24.30 | 8,805 |
| 2024-03-04 | $25.94 | $26.20 | $25.91 | $26.19 | $26.19 | 3,355 |
| 2024-03-01 | $25.70 | $25.98 | $25.70 | $25.90 | $25.90 | 2,289 |
| 2024-02-29 | $24.98 | $24.98 | $24.44 | $24.88 | $24.88 | 1,443 |
| 2024-02-28 | $23.87 | $23.90 | $23.72 | $23.79 | $23.79 | 2,789 |
| 2024-02-27 | $24.16 | $24.16 | $23.78 | $23.91 | $23.91 | 2,916 |
| 2024-02-26 | $23.85 | $24.14 | $23.67 | $23.80 | $23.80 | 3,015 |
| 2024-02-23 | $23.22 | $23.49 | $23.17 | $23.49 | $23.49 | 10,546 |
| 2024-02-22 | $23.51 | $23.51 | $23.12 | $23.36 | $23.36 | 3,750 |
| 2024-02-21 | $22.36 | $22.36 | $21.81 | $22.07 | $22.07 | 4,179 |
| 2024-02-20 | $23.32 | $23.37 | $22.75 | $23.08 | $23.08 | 4,415 |
| 2024-02-16 | $24.65 | $24.65 | $24.08 | $24.14 | $24.14 | 2,924 |
| 2024-02-15 | $24.95 | $24.95 | $24.50 | $24.81 | $24.81 | 3,234 |
| 2024-02-14 | $24.49 | $25.19 | $24.25 | $25.19 | $25.19 | 2,413 |
| 2024-02-13 | $23.87 | $24.49 | $23.30 | $24.09 | $24.09 | 9,408 |
| 2024-02-12 | $26.20 | $26.38 | $25.67 | $25.72 | $25.72 | 3,683 |
| 2024-02-09 | $25.99 | $26.25 | $25.99 | $26.12 | $26.12 | 2,099 |
| 2024-02-08 | $25.07 | $25.15 | $25.07 | $25.15 | $25.15 | 842 |
| 2024-02-07 | $23.90 | $24.00 | $23.82 | $24.00 | $24.00 | 943 |
| 2024-02-06 | $23.49 | $23.49 | $23.00 | $23.43 | $23.43 | 1,498 |
| 2024-02-05 | $23.86 | $23.86 | $23.21 | $23.40 | $23.40 | 7,186 |
| 2024-02-02 | $23.67 | $23.96 | $23.67 | $23.92 | $23.92 | 4,249 |
| 2024-02-01 | $22.96 | $23.10 | $22.77 | $23.05 | $23.05 | 1,236 |
| 2024-01-31 | $23.51 | $23.51 | $22.44 | $22.44 | $22.44 | 5,405 |
| 2024-01-30 | $24.32 | $24.32 | $23.93 | $24.24 | $24.24 | 699 |
| 2024-01-29 | $23.80 | $24.40 | $23.55 | $24.40 | $24.40 | 3,239 |
| 2024-01-26 | $23.34 | $23.57 | $23.34 | $23.34 | $23.34 | 3,788 |
| 2024-01-25 | $23.57 | $23.69 | $23.11 | $23.37 | $23.37 | 7,571 |
| 2024-01-24 | $23.84 | $23.84 | $23.14 | $23.36 | $23.36 | 2,730 |
| 2024-01-23 | $23.39 | $23.39 | $23.00 | $23.22 | $23.22 | 2,300 |
| 2024-01-22 | $23.20 | $23.45 | $22.88 | $23.07 | $23.07 | 2,839 |
| 2024-01-19 | $21.85 | $22.42 | $21.85 | $22.42 | $22.42 | 910 |
| 2024-01-18 | $21.40 | $21.66 | $21.24 | $21.60 | $21.60 | 3,058 |
| 2024-01-17 | $20.89 | $21.17 | $20.89 | $21.17 | $21.17 | 462 |
| 2024-01-16 | $21.00 | $21.37 | $20.97 | $21.37 | $21.37 | 1,091 |
| 2024-01-12 | $22.16 | $22.16 | $21.60 | $21.60 | $21.60 | 750 |
| 2024-01-11 | $21.61 | $21.61 | $21.06 | $21.46 | $21.46 | 536 |
| 2024-01-10 | $20.83 | $21.31 | $20.83 | $21.31 | $21.31 | 285 |
| 2024-01-09 | $20.64 | $20.77 | $20.51 | $20.77 | $20.77 | 564 |
| 2024-01-08 | $20.03 | $20.83 | $20.03 | $20.83 | $20.83 | 2,063 |
| 2024-01-05 | $19.68 | $19.68 | $19.46 | $19.55 | $19.55 | 6,994 |
| 2024-01-04 | $19.45 | $19.72 | $19.13 | $19.49 | $19.49 | 2,440 |
| 2024-01-03 | $20.06 | $20.06 | $19.56 | $19.76 | $19.76 | 6,459 |
| 2024-01-02 | $20.60 | $20.60 | $20.17 | $20.41 | $20.41 | 7,505 |
| 2023-12-29 | $22.06 | $22.06 | $21.53 | $21.74 | $21.74 | 1,122 |
| 2023-12-28 | $21.99 | $22.14 | $21.74 | $22.07 | $22.07 | 2,024 |
| 2023-12-27 | $21.96 | $22.32 | $21.96 | $22.06 | $22.06 | 1,001 |
| 2023-12-26 | $22.21 | $22.21 | $22.19 | $22.19 | $22.19 | 178 |
| 2023-12-22 | $21.96 | $21.96 | $21.85 | $21.90 | $21.90 | 703 |
| 2023-12-21 | $21.48 | $21.81 | $21.48 | $21.81 | $21.81 | 1,859 |
| 2023-12-20 | $21.60 | $22.12 | $21.10 | $21.10 | $21.10 | 4,322 |
| 2023-12-19 | $22.02 | $22.02 | $21.93 | $21.97 | $21.97 | 4,716 |
| 2023-12-18 | $21.30 | $21.80 | $21.30 | $21.62 | $21.62 | 4,890 |
| 2023-12-15 | $21.05 | $21.35 | $21.01 | $21.30 | $21.30 | 3,693 |
| 2023-12-14 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 119 |
| 2023-12-13 | $20.41 | $20.69 | $20.41 | $20.69 | $20.69 | 388 |
| 2023-12-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 199 |
| 2023-12-11 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 88 |
| 2023-12-08 | $19.55 | $19.68 | $19.52 | $19.68 | $19.68 | 1,095 |
| 2023-12-07 | $19.18 | $19.37 | $19.18 | $19.35 | $19.35 | 5,902 |
| 2023-12-06 | $19.76 | $19.76 | $19.20 | $19.20 | $19.20 | 492 |
| 2023-12-05 | $19.71 | $19.77 | $19.71 | $19.74 | $19.74 | 1,886 |
| 2023-12-04 | $19.57 | $19.70 | $19.50 | $19.70 | $19.70 | 1,435 |
| 2023-12-01 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 726 |
| 2023-11-30 | $19.19 | $19.19 | $19.00 | $19.07 | $19.07 | 888 |
| 2023-11-29 | $19.00 | $19.37 | $19.00 | $19.23 | $19.23 | 1,373 |
| 2023-11-28 | $18.06 | $18.50 | $18.06 | $18.43 | $18.43 | 512 |
| 2023-11-27 | $18.41 | $18.52 | $18.20 | $18.20 | $18.20 | 3,003 |
| 2023-11-24 | $18.50 | $18.50 | $18.20 | $18.30 | $18.30 | 4,234 |
| 2023-11-22 | $18.35 | $18.35 | $18.33 | $18.33 | $18.33 | 234 |
| 2023-11-21 | $18.19 | $18.19 | $18.11 | $18.15 | $18.15 | 630 |
| 2023-11-20 | $18.17 | $18.45 | $18.17 | $18.38 | $18.38 | 1,096 |
| 2023-11-17 | $17.97 | $17.97 | $17.87 | $17.90 | $17.90 | 3,025 |
| 2023-11-16 | $17.88 | $17.88 | $17.65 | $17.65 | $17.65 | 3,558 |
| 2023-11-15 | $18.20 | $18.20 | $18.12 | $18.12 | $18.12 | 1,299 |
| 2023-11-14 | $17.97 | $18.13 | $17.91 | $18.13 | $18.13 | 2,406 |
| 2023-11-13 | $16.88 | $16.91 | $16.69 | $16.82 | $16.82 | 3,340 |
| 2023-11-10 | $16.21 | $16.94 | $16.21 | $16.94 | $16.94 | 625 |
| 2023-11-09 | $16.77 | $16.77 | $16.28 | $16.44 | $16.44 | 661 |
| 2023-11-08 | $16.78 | $16.93 | $16.67 | $16.93 | $16.93 | 4,967 |
| 2023-11-07 | $17.20 | $17.20 | $16.87 | $16.97 | $16.97 | 4,406 |
| 2023-11-06 | $16.46 | $16.46 | $15.83 | $16.17 | $16.17 | 4,753 |
| 2023-11-03 | $15.92 | $16.27 | $15.90 | $16.23 | $16.23 | 2,681 |
| 2023-11-02 | $15.65 | $15.65 | $15.59 | $15.59 | $15.59 | 1,376 |
| 2023-11-01 | $15.28 | $15.28 | $15.02 | $15.15 | $15.15 | 1,018 |
| 2023-10-31 | $15.01 | $15.30 | $15.01 | $15.27 | $15.27 | 499 |
| 2023-10-30 | $14.63 | $14.89 | $14.60 | $14.78 | $14.78 | 20,021 |
| 2023-10-27 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 226 |
| 2023-10-26 | $14.76 | $14.97 | $14.38 | $14.41 | $14.41 | 13,235 |
| 2023-10-25 | $15.41 | $15.43 | $14.79 | $14.79 | $14.79 | 1,875 |
| 2023-10-24 | $15.99 | $16.00 | $15.72 | $15.95 | $15.95 | 9,853 |
| 2023-10-23 | $15.25 | $15.62 | $14.98 | $15.41 | $15.41 | 29,710 |
| 2023-10-20 | $15.40 | $15.59 | $15.38 | $15.59 | $15.59 | 61,483 |
| 2023-10-19 | $16.92 | $17.03 | $16.54 | $16.54 | $16.54 | 10,103 |
| 2023-10-18 | $17.01 | $17.01 | $16.65 | $16.65 | $16.65 | 418 |
| 2023-10-17 | $17.46 | $17.52 | $17.29 | $17.30 | $17.30 | 2,778 |
| 2023-10-16 | $16.57 | $17.22 | $16.57 | $17.12 | $17.12 | 12,374 |
| 2023-10-13 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 41 |
| 2023-10-12 | $17.55 | $17.55 | $17.04 | $17.04 | $17.04 | 1,027 |
| 2023-10-11 | $17.64 | $17.64 | $17.51 | $17.54 | $17.54 | 5,497 |
| 2023-10-10 | $17.65 | $17.65 | $17.30 | $17.30 | $17.30 | 5,532 |
| 2023-10-09 | $16.76 | $17.11 | $16.76 | $17.03 | $17.03 | 2,523 |
| 2023-10-06 | $16.82 | $16.87 | $16.82 | $16.87 | $16.87 | 3,274 |
| 2023-10-05 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 95 |
| 2023-10-04 | $16.03 | $16.34 | $15.97 | $16.27 | $16.27 | 7,617 |
| 2023-10-03 | $16.44 | $16.44 | $15.90 | $15.95 | $15.95 | 10,720 |
| 2023-10-02 | $17.41 | $17.41 | $16.70 | $16.88 | $16.88 | 13,573 |
| 2023-09-29 | $17.05 | $17.05 | $16.72 | $16.72 | $16.72 | 2,606 |
| 2023-09-28 | $16.13 | $16.65 | $16.13 | $16.63 | $16.63 | 7,999 |
| 2023-09-27 | $15.98 | $16.22 | $15.98 | $16.22 | $16.22 | 1,794 |
| 2023-09-26 | $16.25 | $16.26 | $15.86 | $15.88 | $15.88 | 1,002 |
| 2023-09-25 | $16.44 | $16.56 | $16.41 | $16.50 | $16.50 | 4,409 |
| 2023-09-22 | $16.76 | $16.78 | $16.51 | $16.54 | $16.54 | 1,069 |
| 2023-09-21 | $16.71 | $16.71 | $16.41 | $16.41 | $16.41 | 2,654 |
| 2023-09-20 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 11 |
| 2023-09-19 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 73 |
| 2023-09-18 | $17.65 | $17.84 | $17.65 | $17.73 | $17.73 | 841 |
| 2023-09-15 | $18.15 | $18.15 | $17.98 | $17.98 | $17.98 | 737 |
| 2023-09-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 62 |
| 2023-09-13 | $18.33 | $18.56 | $18.32 | $18.56 | $18.56 | 913 |
| 2023-09-12 | $19.01 | $19.01 | $18.59 | $18.60 | $18.60 | 577 |
| 2023-09-11 | $19.41 | $19.44 | $19.41 | $19.44 | $19.44 | 320 |
| 2023-09-08 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 155 |
| 2023-09-07 | $19.46 | $19.46 | $18.64 | $19.20 | $19.20 | 1,935 |
| 2023-09-06 | $19.10 | $19.52 | $19.03 | $19.28 | $19.28 | 2,070 |
| 2023-09-05 | $19.35 | $19.50 | $19.35 | $19.42 | $19.42 | 3,223 |
| 2023-09-01 | $19.46 | $19.58 | $19.31 | $19.33 | $19.33 | 781 |
| 2023-08-31 | $18.74 | $18.86 | $18.74 | $18.86 | $18.86 | 743 |
| 2023-08-30 | $18.31 | $18.34 | $18.31 | $18.34 | $18.34 | 575 |
| 2023-08-29 | $18.10 | $18.10 | $17.99 | $18.04 | $18.04 | 658 |
| 2023-08-28 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 227 |
| 2023-08-25 | $16.70 | $17.27 | $16.70 | $17.27 | $17.27 | 4,772 |
| 2023-08-24 | $17.63 | $17.63 | $16.91 | $16.91 | $16.91 | 4,315 |
| 2023-08-23 | $17.47 | $17.85 | $17.47 | $17.76 | $17.76 | 1,196 |
| 2023-08-22 | $17.14 | $17.33 | $17.14 | $17.20 | $17.20 | 386 |
| 2023-08-21 | $16.84 | $17.10 | $16.84 | $17.10 | $17.10 | 1,365 |
| 2023-08-18 | $16.04 | $16.83 | $16.04 | $16.75 | $16.75 | 2,747 |
| 2023-08-17 | $16.80 | $16.80 | $16.64 | $16.64 | $16.64 | 744 |
| 2023-08-16 | $17.13 | $17.13 | $17.02 | $17.05 | $17.05 | 3,534 |
| 2023-08-15 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 58 |
| 2023-08-14 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 122 |
| 2023-08-11 | $17.38 | $17.45 | $17.36 | $17.42 | $17.42 | 447 |
| 2023-08-10 | $17.80 | $17.90 | $17.29 | $17.41 | $17.41 | 1,166 |
| 2023-08-09 | $17.32 | $17.33 | $16.99 | $17.00 | $17.00 | 7,657 |
| 2023-08-08 | $17.28 | $17.48 | $17.28 | $17.48 | $17.48 | 646 |
| 2023-08-07 | $17.80 | $18.17 | $17.80 | $18.17 | $18.17 | 2,357 |
| 2023-08-04 | $18.33 | $18.33 | $18.04 | $18.04 | $18.04 | 602 |
| 2023-08-03 | $18.00 | $18.08 | $18.00 | $18.03 | $18.03 | 1,656 |
| 2023-08-02 | $19.80 | $19.80 | $17.73 | $17.88 | $17.88 | 4,179 |
| 2023-08-01 | $19.04 | $19.38 | $19.00 | $19.38 | $19.38 | 2,892 |
| 2023-07-31 | $18.95 | $19.12 | $18.95 | $19.12 | $19.12 | 1,724 |
| 2023-07-28 | $18.44 | $18.56 | $18.44 | $18.56 | $18.56 | 303 |
| 2023-07-27 | $18.80 | $18.80 | $17.93 | $18.09 | $18.09 | 2,382 |
| 2023-07-26 | $18.50 | $18.56 | $18.21 | $18.44 | $18.44 | 7,329 |
| 2023-07-25 | $18.40 | $18.62 | $18.40 | $18.59 | $18.59 | 1,025 |
| 2023-07-24 | $18.30 | $18.30 | $18.22 | $18.22 | $18.22 | 792 |
| 2023-07-21 | $18.34 | $18.34 | $18.25 | $18.25 | $18.25 | 141 |
| 2023-07-20 | $19.19 | $19.19 | $18.26 | $18.26 | $18.26 | 5,800 |
| 2023-07-19 | $19.76 | $19.76 | $19.27 | $19.55 | $19.55 | 1,947 |
| 2023-07-18 | $18.78 | $19.39 | $18.78 | $19.39 | $19.39 | 2,374 |
| 2023-07-17 | $18.44 | $18.88 | $18.44 | $18.88 | $18.88 | 892 |
| 2023-07-14 | $19.05 | $19.05 | $18.37 | $18.44 | $18.44 | 6,729 |
| 2023-07-13 | $18.74 | $18.79 | $18.74 | $18.79 | $18.79 | 944 |
| 2023-07-12 | $17.95 | $17.95 | $17.53 | $17.77 | $17.77 | 7,604 |
| 2023-07-11 | $17.30 | $17.67 | $17.30 | $17.67 | $17.67 | 458 |
| 2023-07-10 | $16.61 | $17.15 | $16.50 | $17.15 | $17.15 | 331 |
| 2023-07-07 | $16.72 | $17.00 | $16.69 | $16.71 | $16.71 | 5,222 |
| 2023-07-06 | $16.65 | $16.67 | $16.18 | $16.67 | $16.67 | 19,721 |
| 2023-07-05 | $16.98 | $17.10 | $16.90 | $17.10 | $17.10 | 2,674 |
| 2023-07-03 | $17.07 | $17.15 | $17.04 | $17.15 | $17.15 | 802 |
| 2023-06-30 | $17.23 | $17.28 | $17.16 | $17.20 | $17.20 | 917 |
| 2023-06-29 | $16.89 | $16.89 | $16.75 | $16.76 | $16.76 | 771 |
| 2023-06-28 | $16.86 | $16.86 | $16.63 | $16.78 | $16.78 | 1,852 |
| 2023-06-27 | $16.08 | $16.47 | $16.08 | $16.47 | $16.47 | 2,397 |
| 2023-06-26 | $16.06 | $16.10 | $15.89 | $15.89 | $15.89 | 760 |
| 2023-06-23 | $16.27 | $16.27 | $16.26 | $16.26 | $16.26 | 833 |
| 2023-06-22 | $16.36 | $16.60 | $16.13 | $16.60 | $16.60 | 4,201 |
| 2023-06-21 | $17.19 | $17.19 | $16.55 | $16.57 | $16.57 | 2,339 |
| 2023-06-20 | $17.37 | $17.54 | $17.33 | $17.33 | $17.33 | 1,346 |
| 2023-06-16 | $18.14 | $18.14 | $17.82 | $17.82 | $17.82 | 1,066 |
| 2023-06-15 | $17.39 | $18.37 | $17.39 | $18.37 | $18.37 | 1,852 |
| 2023-06-14 | $17.43 | $17.85 | $17.43 | $17.85 | $17.85 | 1,471 |
| 2023-06-13 | $17.46 | $17.67 | $17.34 | $17.67 | $17.67 | 4,669 |
| 2023-06-12 | $16.73 | $17.14 | $16.73 | $17.13 | $17.13 | 1,618 |
| 2023-06-09 | $16.50 | $16.85 | $16.43 | $16.43 | $16.43 | 1,093 |
| 2023-06-08 | $16.00 | $16.24 | $16.00 | $16.24 | $16.24 | 1,298 |
| 2023-06-07 | $17.34 | $17.34 | $16.08 | $16.13 | $16.13 | 2,203 |
| 2023-06-06 | $16.99 | $17.34 | $16.99 | $17.20 | $17.20 | 3,138 |
| 2023-06-05 | $16.87 | $16.98 | $16.85 | $16.98 | $16.98 | 930 |
| 2023-06-02 | $16.97 | $16.97 | $16.92 | $16.92 | $16.92 | 517 |
| 2023-06-01 | $15.59 | $16.48 | $15.50 | $16.24 | $16.24 | 3,791 |
| 2023-05-31 | $15.33 | $15.73 | $15.33 | $15.73 | $15.73 | 321 |
| 2023-05-30 | $15.38 | $15.55 | $15.38 | $15.55 | $15.55 | 571 |
| 2023-05-26 | $14.31 | $15.39 | $14.31 | $15.15 | $15.15 | 3,554 |
| 2023-05-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 138 |
| 2023-05-24 | $13.83 | $13.88 | $13.83 | $13.88 | $13.88 | 639 |
| 2023-05-23 | $14.15 | $14.18 | $13.90 | $13.93 | $13.93 | 544 |
| 2023-05-22 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 27 |
| 2023-05-19 | $13.91 | $13.98 | $13.91 | $13.98 | $13.98 | 1,634 |
| 2023-05-18 | $13.91 | $14.12 | $13.79 | $14.12 | $14.12 | 506 |
| 2023-05-17 | $13.46 | $13.66 | $13.46 | $13.63 | $13.63 | 1,632 |
| 2023-05-16 | $13.01 | $13.01 | $12.97 | $12.97 | $12.97 | 175 |
| 2023-05-15 | $12.98 | $13.00 | $12.98 | $13.00 | $13.00 | 561 |
| 2023-05-12 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 18 |
| 2023-05-11 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 188 |
| 2023-05-10 | $12.48 | $12.60 | $12.42 | $12.60 | $12.60 | 643 |
| 2023-05-09 | $12.20 | $12.20 | $12.10 | $12.10 | $12.10 | 292 |
| 2023-05-08 | $11.99 | $12.07 | $11.99 | $12.06 | $12.06 | 300 |
| 2023-05-05 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 89 |
| 2023-05-04 | $11.39 | $11.39 | $11.34 | $11.34 | $11.34 | 148 |
| 2023-05-03 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 18 |
| 2023-05-02 | $11.50 | $11.50 | $11.45 | $11.46 | $11.46 | 341 |
| 2023-05-01 | $12.18 | $12.18 | $12.03 | $12.03 | $12.03 | 206 |
| 2023-04-28 | $12.11 | $12.14 | $11.95 | $12.14 | $12.14 | 1,672 |
| 2023-04-27 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 883 |
| 2023-04-26 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 1 |
| 2023-04-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 113 |
| 2023-04-24 | $12.50 | $12.50 | $12.37 | $12.37 | $12.37 | 319 |
| 2023-04-21 | $12.71 | $12.75 | $12.71 | $12.75 | $12.75 | 183 |
| 2023-04-20 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 149 |
| 2023-04-19 | $13.02 | $13.02 | $13.00 | $13.00 | $13.00 | 325 |
| 2023-04-18 | $13.17 | $13.23 | $13.17 | $13.23 | $13.23 | 1,163 |
| 2023-04-17 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 321 |
| 2023-04-14 | $13.22 | $13.22 | $12.93 | $13.07 | $13.07 | 1,032 |
| 2023-04-13 | $13.11 | $13.32 | $13.11 | $13.32 | $13.32 | 2,024 |
| 2023-04-12 | $13.14 | $13.32 | $12.72 | $12.72 | $12.72 | 3,751 |
| 2023-04-11 | $12.85 | $12.85 | $12.83 | $12.83 | $12.83 | 489 |
| 2023-04-10 | $12.85 | $13.05 | $12.73 | $13.05 | $13.05 | 643 |
| 2023-04-06 | $12.57 | $12.94 | $12.36 | $12.94 | $12.94 | 1,584 |
| 2023-04-05 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 138 |
| 2023-04-04 | $13.32 | $13.37 | $13.32 | $13.37 | $13.37 | 2,185 |
| 2023-04-03 | $13.40 | $13.40 | $13.37 | $13.40 | $13.40 | 573 |
| 2023-03-31 | $12.96 | $13.71 | $12.96 | $13.71 | $13.71 | 1,375 |
| 2023-03-30 | $12.95 | $12.95 | $12.85 | $12.85 | $12.85 | 1,345 |
| 2023-03-29 | $12.54 | $12.74 | $12.54 | $12.68 | $12.68 | 1,011 |
| 2023-03-28 | $12.31 | $12.31 | $12.10 | $12.29 | $12.29 | 1,881 |
| 2023-03-27 | $12.40 | $12.45 | $12.34 | $12.34 | $12.34 | 1,401 |
| 2023-03-24 | $12.05 | $12.31 | $12.05 | $12.31 | $12.31 | 573 |
| 2023-03-23 | $12.33 | $12.42 | $12.33 | $12.42 | $12.42 | 597 |
| 2023-03-22 | $12.44 | $12.44 | $12.07 | $12.07 | $12.07 | 571 |
| 2023-03-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 85 |
| 2023-03-20 | $12.05 | $12.09 | $12.05 | $12.09 | $12.09 | 222 |
| 2023-03-17 | $12.17 | $12.17 | $12.15 | $12.15 | $12.15 | 168 |
| 2023-03-16 | $12.37 | $12.40 | $12.37 | $12.40 | $12.40 | 453 |
| 2023-03-15 | $11.45 | $11.71 | $11.45 | $11.67 | $11.67 | 2,117 |
| 2023-03-14 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 21 |
| 2023-03-13 | $10.74 | $11.40 | $10.72 | $11.21 | $11.21 | 1,269 |
| 2023-03-10 | $11.01 | $11.13 | $11.01 | $11.09 | $11.09 | 525 |
| 2023-03-09 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 36 |
| 2023-03-08 | $12.92 | $12.92 | $12.74 | $12.81 | $12.81 | 2,418 |
| 2023-03-07 | $12.79 | $12.79 | $12.65 | $12.79 | $12.79 | 2,917 |
| 2023-03-06 | $13.40 | $13.42 | $13.04 | $13.04 | $13.04 | 2,688 |
| 2023-03-03 | $12.97 | $13.08 | $12.97 | $13.08 | $13.08 | 857 |
| 2023-03-02 | $12.13 | $12.37 | $11.94 | $12.37 | $12.37 | 1,423 |
| 2023-03-01 | $12.15 | $12.20 | $12.15 | $12.19 | $12.19 | 1,641 |
| 2023-02-28 | $12.36 | $12.38 | $12.36 | $12.38 | $12.38 | 825 |
| 2023-02-27 | $12.54 | $12.54 | $12.36 | $12.36 | $12.36 | 963 |
| 2023-02-24 | $12.18 | $12.29 | $12.18 | $12.29 | $12.29 | 247 |
| 2023-02-23 | $12.95 | $12.95 | $12.60 | $12.91 | $12.91 | 6,622 |
| 2023-02-22 | $12.89 | $12.89 | $12.61 | $12.87 | $12.87 | 643 |
| 2023-02-21 | $12.63 | $12.63 | $12.59 | $12.59 | $12.59 | 217 |
| 2023-02-17 | $13.28 | $13.34 | $13.23 | $13.32 | $13.32 | 1,037 |
| 2023-02-16 | $13.78 | $14.02 | $13.72 | $13.80 | $13.80 | 4,870 |
| 2023-02-15 | $13.97 | $14.66 | $13.97 | $14.66 | $14.66 | 352 |
| 2023-02-14 | $13.45 | $14.07 | $13.45 | $14.06 | $14.06 | 3,738 |
| 2023-02-13 | $12.99 | $13.57 | $12.99 | $13.54 | $13.54 | 1,587 |
| 2023-02-10 | $12.99 | $12.99 | $12.74 | $12.87 | $12.87 | 5,769 |
| 2023-02-09 | $13.88 | $13.88 | $13.32 | $13.32 | $13.32 | 1,435 |
| 2023-02-08 | $13.94 | $13.99 | $13.52 | $13.52 | $13.52 | 3,204 |
| 2023-02-07 | $13.40 | $14.08 | $13.40 | $14.08 | $14.08 | 3,956 |
| 2023-02-06 | $13.66 | $13.76 | $13.39 | $13.40 | $13.40 | 5,849 |
| 2023-02-03 | $14.06 | $14.73 | $14.03 | $14.03 | $14.03 | 4,475 |
| 2023-02-02 | $15.00 | $15.30 | $14.99 | $15.19 | $15.19 | 5,234 |
| 2023-02-01 | $12.91 | $13.86 | $12.91 | $13.86 | $13.86 | 10,161 |
| 2023-01-31 | $12.78 | $12.92 | $12.78 | $12.92 | $12.92 | 625 |
| 2023-01-30 | $12.54 | $12.70 | $12.31 | $12.43 | $12.43 | 3,561 |
| 2023-01-27 | $12.75 | $13.02 | $12.70 | $13.02 | $13.02 | 776 |
| 2023-01-26 | $12.21 | $12.61 | $12.21 | $12.58 | $12.58 | 2,405 |
| 2023-01-25 | $11.25 | $12.09 | $11.25 | $12.09 | $12.09 | 4,420 |
| 2023-01-24 | $12.18 | $12.18 | $12.15 | $12.17 | $12.17 | 1,077 |
| 2023-01-23 | $11.60 | $12.30 | $11.60 | $12.30 | $12.30 | 1,301 |
| 2023-01-20 | $10.90 | $11.60 | $10.90 | $11.57 | $11.57 | 4,938 |
| 2023-01-19 | $11.14 | $11.15 | $10.87 | $10.87 | $10.87 | 1,552 |
| 2023-01-18 | $12.04 | $12.05 | $11.34 | $11.34 | $11.34 | 8,911 |
| 2023-01-17 | $11.53 | $11.77 | $11.53 | $11.73 | $11.73 | 1,466 |
| 2023-01-13 | $11.24 | $11.58 | $11.24 | $11.58 | $11.58 | 3,733 |
| 2023-01-12 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 152 |
| 2023-01-11 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 66 |
| 2023-01-10 | $10.65 | $10.66 | $10.65 | $10.66 | $10.66 | 244 |
| 2023-01-09 | $10.62 | $10.69 | $10.53 | $10.53 | $10.53 | 724 |
| 2023-01-06 | $9.99 | $10.03 | $9.70 | $10.03 | $10.03 | 2,496 |
| 2023-01-05 | $10.01 | $10.01 | $9.77 | $9.77 | $9.77 | 3,173 |
| 2023-01-04 | $10.82 | $10.82 | $10.61 | $10.66 | $10.66 | 429 |
| 2023-01-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 9 |
| 2022-12-30 | $10.46 | $10.57 | $10.46 | $10.57 | $10.57 | 3,365 |
| 2022-12-29 | $10.21 | $10.63 | $10.21 | $10.63 | $10.63 | 7,607 |
| 2022-12-28 | $9.95 | $9.95 | $9.87 | $9.87 | $9.87 | 3,170 |
| 2022-12-27 | $10.12 | $10.12 | $9.80 | $9.95 | $9.95 | 3,176 |
| 2022-12-23 | $10.36 | $10.36 | $10.21 | $10.34 | $10.34 | 334 |
| 2022-12-22 | $10.53 | $10.53 | $10.17 | $10.44 | $10.44 | 4,378 |
| 2022-12-21 | $10.89 | $11.06 | $10.89 | $11.03 | $11.03 | 1,888 |
| 2022-12-20 | $10.60 | $10.93 | $10.56 | $10.93 | $10.93 | 1,733 |
| 2022-12-19 | $11.12 | $11.12 | $10.72 | $10.72 | $10.72 | 1,047 |
| 2022-12-16 | $11.53 | $11.53 | $11.27 | $11.36 | $11.36 | 5,784 |
| 2022-12-15 | $11.79 | $11.79 | $11.45 | $11.52 | $11.52 | 989 |
| 2022-12-14 | $12.80 | $12.91 | $12.49 | $12.56 | $12.56 | 767 |
| 2022-12-13 | $13.38 | $13.58 | $12.35 | $12.50 | $12.50 | 2,964 |
| 2022-12-12 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 8 |
| 2022-12-09 | $11.82 | $11.85 | $11.61 | $11.61 | $11.61 | 330 |
| 2022-12-08 | $11.07 | $11.79 | $11.07 | $11.67 | $11.67 | 1,031 |
| 2022-12-07 | $11.24 | $11.26 | $11.24 | $11.26 | $11.26 | 197 |
| 2022-12-06 | $11.34 | $11.38 | $11.34 | $11.38 | $11.38 | 1,270 |
| 2022-12-05 | $12.38 | $12.38 | $11.83 | $11.83 | $11.83 | 647 |
| 2022-12-02 | $12.94 | $12.94 | $12.89 | $12.89 | $12.89 | 393 |
| 2022-12-01 | $13.00 | $13.29 | $13.00 | $13.26 | $13.26 | 674 |
| 2022-11-30 | $12.68 | $12.83 | $12.55 | $12.83 | $12.83 | 293 |
| 2022-11-29 | $11.75 | $11.76 | $11.75 | $11.76 | $11.76 | 271 |
| 2022-11-28 | $11.84 | $11.94 | $11.84 | $11.94 | $11.94 | 436 |
| 2022-11-25 | $12.47 | $12.47 | $12.24 | $12.33 | $12.33 | 1,568 |
| 2022-11-23 | $12.07 | $12.60 | $12.07 | $12.60 | $12.60 | 965 |
| 2022-11-22 | $11.60 | $11.86 | $11.60 | $11.86 | $11.86 | 485 |
| 2022-11-21 | $11.88 | $11.88 | $11.61 | $11.69 | $11.69 | 1,351 |
| 2022-11-18 | $12.02 | $12.16 | $12.02 | $12.16 | $12.16 | 193 |
| 2022-11-17 | $12.25 | $12.44 | $12.16 | $12.21 | $12.21 | 1,235 |
| 2022-11-16 | $13.58 | $13.58 | $12.85 | $12.85 | $12.85 | 1,300 |
| 2022-11-15 | $13.90 | $14.00 | $13.66 | $13.79 | $13.79 | 2,437 |
| 2022-11-14 | $13.08 | $13.37 | $12.82 | $13.16 | $13.16 | 2,263 |
| 2022-11-11 | $12.92 | $13.47 | $12.92 | $13.44 | $13.44 | 56,067 |
| 2022-11-10 | $12.32 | $12.62 | $12.10 | $12.62 | $12.62 | 82,874 |
| 2022-11-09 | $10.55 | $10.60 | $10.43 | $10.43 | $10.43 | 126,719 |
| 2022-11-08 | $11.41 | $11.41 | $10.90 | $11.07 | $11.07 | 6,983 |
| 2022-11-07 | $11.66 | $11.66 | $10.79 | $10.98 | $10.98 | 6,362 |
| 2022-11-04 | $11.05 | $11.08 | $10.60 | $10.70 | $10.70 | 8,801 |
| 2022-11-03 | $12.01 | $12.01 | $11.60 | $11.60 | $11.60 | 4,015 |
| 2022-11-02 | $13.00 | $13.10 | $12.10 | $12.10 | $12.10 | 685 |
| 2022-11-01 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 2 |
| 2022-10-31 | $13.83 | $13.83 | $13.51 | $13.71 | $13.71 | 1,211 |
| 2022-10-28 | $13.86 | $14.00 | $13.86 | $13.86 | $13.86 | 562 |
| 2022-10-27 | $13.52 | $13.52 | $13.39 | $13.39 | $13.39 | 566 |
| 2022-10-26 | $12.92 | $13.59 | $12.92 | $13.10 | $13.10 | 999 |
| 2022-10-25 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 60 |
| 2022-10-24 | $12.42 | $12.82 | $12.15 | $12.81 | $12.81 | 9,633 |
| 2022-10-21 | $12.00 | $12.74 | $11.86 | $12.71 | $12.71 | 14,589 |
| 2022-10-20 | $12.63 | $12.63 | $12.09 | $12.19 | $12.19 | 2,734 |
| 2022-10-19 | $12.12 | $12.13 | $11.79 | $11.86 | $11.86 | 6,735 |
| 2022-10-18 | $13.00 | $13.00 | $12.49 | $12.49 | $12.49 | 586 |
| 2022-10-17 | $11.81 | $12.15 | $11.81 | $12.04 | $12.04 | 4,455 |
| 2022-10-14 | $11.09 | $11.13 | $10.93 | $10.93 | $10.93 | 2,304 |
| 2022-10-13 | $11.43 | $11.65 | $11.43 | $11.62 | $11.62 | 1,556 |
| 2022-10-12 | $11.46 | $11.48 | $11.44 | $11.44 | $11.44 | 1,453 |
| 2022-10-11 | $11.35 | $11.49 | $11.35 | $11.49 | $11.49 | 568 |
| 2022-10-10 | $12.52 | $12.52 | $11.65 | $11.92 | $11.92 | 4,833 |
| 2022-10-07 | $13.22 | $13.22 | $12.82 | $12.88 | $12.88 | 3,597 |
| 2022-10-06 | $14.20 | $14.22 | $14.20 | $14.20 | $14.20 | 677 |
| 2022-10-05 | $14.49 | $14.50 | $14.39 | $14.39 | $14.39 | 1,540 |
| 2022-10-04 | $13.87 | $14.62 | $13.87 | $14.39 | $14.39 | 21,224 |
| 2022-10-03 | $12.49 | $13.10 | $12.49 | $12.95 | $12.95 | 1,212 |
| 2022-09-30 | $13.15 | $13.18 | $12.43 | $12.43 | $12.43 | 2,277 |
| 2022-09-29 | $12.59 | $12.75 | $12.59 | $12.75 | $12.75 | 1,404 |
| 2022-09-28 | $12.96 | $13.66 | $12.96 | $13.55 | $13.55 | 4,452 |
| 2022-09-27 | $12.58 | $12.89 | $12.39 | $12.59 | $12.59 | 8,868 |
| 2022-09-26 | $13.04 | $13.04 | $12.22 | $12.22 | $12.22 | 2,026 |
| 2022-09-23 | $12.82 | $12.90 | $12.36 | $12.64 | $12.64 | 11,750 |
| 2022-09-22 | $13.71 | $13.71 | $12.95 | $13.03 | $13.03 | 8,557 |
| 2022-09-21 | $14.43 | $14.78 | $13.93 | $13.93 | $13.93 | 949 |
| 2022-09-20 | $14.72 | $14.72 | $14.28 | $14.28 | $14.28 | 4,780 |
| 2022-09-19 | $14.50 | $14.92 | $14.47 | $14.92 | $14.92 | 1,624 |
| 2022-09-16 | $15.00 | $15.00 | $14.66 | $14.78 | $14.78 | 2,126 |
| 2022-09-15 | $15.90 | $15.90 | $15.45 | $15.57 | $15.57 | 2,713 |
| 2022-09-14 | $15.87 | $16.16 | $15.87 | $16.16 | $16.16 | 724 |
| 2022-09-13 | $16.28 | $16.40 | $15.93 | $16.07 | $16.07 | 5,681 |
| 2022-09-12 | $17.70 | $18.14 | $17.70 | $18.07 | $18.07 | 1,127 |
| 2022-09-09 | $16.70 | $17.28 | $16.70 | $17.28 | $17.28 | 2,845 |
| 2022-09-08 | $15.09 | $15.86 | $15.03 | $15.86 | $15.86 | 804 |
| 2022-09-07 | $15.16 | $15.46 | $15.16 | $15.41 | $15.41 | 1,311 |
| 2022-09-06 | $14.77 | $14.77 | $14.75 | $14.75 | $14.75 | 311 |
| 2022-09-02 | $15.94 | $15.94 | $14.91 | $14.95 | $14.95 | 3,931 |
| 2022-09-01 | $15.00 | $15.16 | $14.59 | $15.16 | $15.16 | 2,489 |
| 2022-08-31 | $16.47 | $16.47 | $16.30 | $16.30 | $16.30 | 554 |
| 2022-08-30 | $16.99 | $16.99 | $16.31 | $16.60 | $16.60 | 2,929 |
| 2022-08-29 | $17.14 | $17.14 | $16.80 | $16.80 | $16.80 | 909 |
| 2022-08-26 | $18.76 | $18.76 | $17.32 | $17.32 | $17.32 | 373 |
| 2022-08-25 | $18.81 | $18.89 | $18.81 | $18.89 | $18.89 | 999 |
| 2022-08-24 | $18.51 | $18.51 | $18.06 | $18.06 | $18.06 | 976 |
| 2022-08-23 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 32 |
| 2022-08-22 | $18.65 | $18.65 | $17.80 | $17.91 | $17.91 | 1,750 |
| 2022-08-19 | $19.00 | $19.00 | $18.74 | $18.88 | $18.88 | 1,216 |
| 2022-08-18 | $19.99 | $20.21 | $19.99 | $20.13 | $20.13 | 1,112 |
| 2022-08-17 | $20.36 | $20.36 | $19.94 | $20.02 | $20.02 | 2,516 |
| 2022-08-16 | $21.00 | $21.05 | $20.70 | $21.01 | $21.01 | 1,455 |
| 2022-08-15 | $21.40 | $21.42 | $21.08 | $21.31 | $21.31 | 1,512 |
| 2022-08-12 | $21.15 | $21.33 | $21.15 | $21.33 | $21.33 | 801 |
| 2022-08-11 | $21.95 | $21.95 | $20.46 | $20.46 | $20.46 | 2,553 |
| 2022-08-10 | $20.90 | $21.34 | $20.79 | $21.26 | $21.26 | 2,234 |
| 2022-08-09 | $19.62 | $19.62 | $19.27 | $19.41 | $19.41 | 1,406 |
| 2022-08-08 | $20.46 | $20.46 | $20.45 | $20.45 | $20.45 | 678 |
| 2022-08-05 | $19.51 | $19.94 | $19.51 | $19.94 | $19.94 | 924 |
| 2022-08-04 | $19.25 | $19.47 | $18.90 | $19.47 | $19.47 | 2,717 |
| 2022-08-03 | $18.92 | $19.66 | $18.92 | $19.42 | $19.42 | 4,774 |
| 2022-08-02 | $17.92 | $17.92 | $17.85 | $17.87 | $17.87 | 662 |
| 2022-08-01 | $17.69 | $17.69 | $17.47 | $17.61 | $17.61 | 415 |
| 2022-07-29 | $17.37 | $17.46 | $17.34 | $17.35 | $17.35 | 1,717 |
| 2022-07-28 | $16.77 | $17.08 | $16.69 | $17.08 | $17.08 | 3,561 |
| 2022-07-27 | $16.43 | $16.63 | $16.43 | $16.63 | $16.63 | 402 |
| 2022-07-26 | $15.18 | $15.18 | $15.03 | $15.11 | $15.11 | 1,720 |
| 2022-07-25 | $16.28 | $16.37 | $16.28 | $16.37 | $16.37 | 859 |
| 2022-07-22 | $17.58 | $17.58 | $16.72 | $16.77 | $16.77 | 591 |
| 2022-07-21 | $17.79 | $18.12 | $17.54 | $18.10 | $18.10 | 1,576 |
| 2022-07-20 | $17.60 | $17.71 | $17.60 | $17.71 | $17.71 | 620 |
| 2022-07-19 | $15.95 | $16.32 | $15.95 | $16.31 | $16.31 | 571 |
| 2022-07-18 | $15.95 | $16.35 | $15.42 | $15.46 | $15.46 | 1,339 |
| 2022-07-15 | $15.41 | $15.50 | $15.37 | $15.50 | $15.50 | 416 |
| 2022-07-14 | $14.79 | $14.90 | $14.79 | $14.90 | $14.90 | 1,437 |
| 2022-07-13 | $15.00 | $15.94 | $15.00 | $15.68 | $15.68 | 3,466 |
| 2022-07-12 | $16.97 | $16.97 | $15.69 | $15.88 | $15.88 | 3,374 |
| 2022-07-11 | $17.96 | $17.96 | $16.87 | $17.03 | $17.03 | 7,617 |
| 2022-07-08 | $18.68 | $18.68 | $18.09 | $18.15 | $18.15 | 713 |
| 2022-07-07 | $18.23 | $18.31 | $18.23 | $18.31 | $18.31 | 1,004 |
| 2022-07-06 | $17.54 | $17.54 | $16.77 | $17.09 | $17.09 | 3,663 |
| 2022-07-05 | $15.28 | $17.29 | $15.28 | $17.29 | $17.29 | 926 |
| 2022-07-01 | $15.94 | $16.00 | $15.94 | $16.00 | $16.00 | 483 |
| 2022-06-30 | $15.72 | $15.88 | $15.42 | $15.49 | $15.49 | 1,853 |
| 2022-06-29 | $16.45 | $16.45 | $16.34 | $16.36 | $16.36 | 306 |
| 2022-06-28 | $17.35 | $17.35 | $16.56 | $16.56 | $16.56 | 873 |
| 2022-06-27 | $18.77 | $18.77 | $17.79 | $17.96 | $17.96 | 3,365 |
| 2022-06-24 | $17.90 | $18.58 | $17.90 | $18.58 | $18.58 | 12,580 |
| 2022-06-23 | $16.25 | $17.04 | $15.88 | $16.97 | $16.97 | 10,113 |
| 2022-06-22 | $15.70 | $15.70 | $15.51 | $15.51 | $15.51 | 133 |
| 2022-06-21 | $15.75 | $15.75 | $15.39 | $15.39 | $15.39 | 553 |
| 2022-06-17 | $13.97 | $14.67 | $13.97 | $14.67 | $14.67 | 222 |
| 2022-06-16 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 345 |
| 2022-06-15 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 111 |
| 2022-06-14 | $14.25 | $14.53 | $14.25 | $14.52 | $14.52 | 370 |
| 2022-06-13 | $14.91 | $14.91 | $14.37 | $14.44 | $14.44 | 1,483 |
| 2022-06-10 | $16.55 | $16.89 | $16.53 | $16.69 | $16.69 | 3,249 |
| 2022-06-09 | $18.28 | $18.29 | $18.14 | $18.14 | $18.14 | 957 |
| 2022-06-08 | $19.81 | $19.82 | $19.52 | $19.52 | $19.52 | 1,731 |
| 2022-06-07 | $19.59 | $19.62 | $19.58 | $19.62 | $19.62 | 752 |
| 2022-06-06 | $19.04 | $19.24 | $18.90 | $18.92 | $18.92 | 4,533 |
| 2022-06-03 | $19.55 | $19.55 | $18.76 | $18.80 | $18.80 | 1,234 |
| 2022-06-02 | $19.99 | $19.99 | $19.85 | $19.95 | $19.95 | 354 |
| 2022-06-01 | $17.91 | $18.38 | $17.85 | $18.21 | $18.21 | 7,386 |
| 2022-05-31 | $18.51 | $18.51 | $18.30 | $18.30 | $18.30 | 230 |
| 2022-05-27 | $18.00 | $18.89 | $18.00 | $18.89 | $18.89 | 123 |
| 2022-05-26 | $16.23 | $17.61 | $16.23 | $17.49 | $17.49 | 5,796 |
| 2022-05-25 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 101 |
| 2022-05-24 | $16.00 | $16.01 | $15.14 | $15.48 | $15.48 | 1,953 |
| 2022-05-23 | $16.50 | $17.00 | $16.50 | $16.82 | $16.82 | 670 |
| 2022-05-20 | $17.02 | $17.02 | $15.75 | $16.34 | $16.34 | 1,303 |
| 2022-05-19 | $15.85 | $16.82 | $15.85 | $16.48 | $16.48 | 365 |
| 2022-05-18 | $17.15 | $17.15 | $15.71 | $15.88 | $15.88 | 436 |
| 2022-05-17 | $17.89 | $17.89 | $17.30 | $17.56 | $17.56 | 3,377 |
| 2022-05-16 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 88 |
| 2022-05-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 13 |
| 2022-05-12 | $15.90 | $16.07 | $15.90 | $16.07 | $16.07 | 412 |
| 2022-05-11 | $16.59 | $16.59 | $15.30 | $15.30 | $15.30 | 251 |
| 2022-05-10 | $17.06 | $17.45 | $16.00 | $16.82 | $16.82 | 21,233 |
| 2022-05-09 | $17.23 | $17.23 | $16.50 | $16.50 | $16.50 | 801 |
| 2022-05-06 | $18.87 | $18.89 | $18.87 | $18.89 | $18.89 | 117 |
| 2022-05-05 | $20.28 | $20.28 | $19.91 | $20.12 | $20.12 | 2,528 |
| 2022-05-04 | $21.83 | $23.41 | $21.83 | $23.41 | $23.41 | 708 |
| 2022-05-03 | $22.64 | $22.64 | $22.11 | $22.28 | $22.28 | 614 |
| 2022-05-02 | $22.55 | $22.88 | $22.55 | $22.88 | $22.88 | 376 |
| 2022-04-29 | $22.20 | $22.20 | $21.78 | $21.78 | $21.78 | 616 |
| 2022-04-28 | $22.95 | $23.99 | $22.95 | $23.99 | $23.99 | 480 |
| 2022-04-27 | $23.15 | $23.47 | $22.33 | $22.36 | $22.36 | 3,526 |
| 2022-04-26 | $24.50 | $24.50 | $22.60 | $22.60 | $22.60 | 1,505 |
| 2022-04-25 | $23.89 | $24.58 | $23.89 | $24.58 | $24.58 | 1,968 |
| 2022-04-22 | $24.82 | $24.82 | $23.63 | $23.63 | $23.63 | 520 |
| 2022-04-21 | $24.80 | $24.92 | $24.80 | $24.92 | $24.92 | 571 |
| 2022-04-20 | $27.19 | $27.19 | $26.69 | $26.69 | $26.69 | 342 |
| 2022-04-19 | $27.69 | $27.90 | $27.69 | $27.90 | $27.90 | 635 |
| 2022-04-18 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 118 |
| 2022-04-14 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 104 |
| 2022-04-13 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 242 |
| 2022-04-12 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 115 |
| 2022-04-11 | $27.82 | $28.05 | $27.82 | $28.05 | $28.05 | 1,119 |
| 2022-04-08 | $28.78 | $28.90 | $28.03 | $28.03 | $28.03 | 7,231 |
| 2022-04-07 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 68 |
| 2022-04-06 | $29.28 | $29.41 | $29.27 | $29.41 | $29.41 | 718 |
| 2022-04-05 | $31.80 | $31.80 | $31.78 | $31.78 | $31.78 | 1,554 |
| 2022-04-04 | $33.54 | $33.68 | $33.54 | $33.68 | $33.68 | 635 |
| 2022-04-01 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 74 |
| 2022-03-31 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 155 |
| 2022-03-30 | $33.41 | $33.69 | $32.90 | $32.90 | $32.90 | 1,461 |
| 2022-03-29 | $32.75 | $34.07 | $32.75 | $33.88 | $33.88 | 3,739 |
| 2022-03-28 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 45 |
| 2022-03-25 | $30.22 | $30.88 | $30.22 | $30.88 | $30.88 | 243 |
| 2022-03-24 | $30.47 | $31.62 | $30.31 | $31.62 | $31.62 | 766 |
| 2022-03-23 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 192 |
| 2022-03-22 | $31.77 | $31.79 | $31.57 | $31.57 | $31.57 | 1,258 |
| 2022-03-21 | $29.77 | $29.91 | $29.77 | $29.91 | $29.91 | 373 |
| 2022-03-18 | $28.00 | $30.34 | $28.00 | $30.34 | $30.34 | 1,410 |
| 2022-03-17 | $27.60 | $28.05 | $27.60 | $28.05 | $28.05 | 914 |
| 2022-03-16 | $25.77 | $26.73 | $25.77 | $26.73 | $26.73 | 1,006 |
| 2022-03-15 | $23.75 | $24.35 | $23.75 | $24.35 | $24.35 | 1,334 |
| 2022-03-14 | $23.58 | $23.58 | $23.14 | $23.14 | $23.14 | 882 |
| 2022-03-11 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 245 |
| 2022-03-10 | $26.25 | $26.70 | $26.25 | $26.70 | $26.70 | 575 |
| 2022-03-09 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 734 |
| 2022-03-08 | $26.00 | $26.00 | $24.96 | $24.96 | $24.96 | 1,664 |
| 2022-03-07 | $26.50 | $27.20 | $25.31 | $25.31 | $25.31 | 2,605 |
| 2022-03-04 | $26.94 | $26.94 | $26.81 | $26.81 | $26.81 | 1,379 |
| 2022-03-03 | $30.09 | $30.09 | $28.51 | $28.51 | $28.51 | 4,674 |
| 2022-03-02 | $29.00 | $30.01 | $28.93 | $29.88 | $29.88 | 4,727 |
| 2022-03-01 | $29.50 | $29.89 | $28.72 | $28.87 | $28.87 | 5,363 |
| 2022-02-28 | $28.61 | $29.52 | $28.61 | $29.41 | $29.41 | 2,662 |
| 2022-02-25 | $27.42 | $29.01 | $27.42 | $29.01 | $29.01 | 5,237 |
| 2022-02-24 | $26.41 | $28.52 | $26.41 | $28.52 | $28.52 | 2,865 |
| 2022-02-23 | $26.38 | $26.41 | $26.37 | $26.41 | $26.41 | 2,285 |
| 2022-02-22 | $28.80 | $28.86 | $28.15 | $28.15 | $28.15 | 1,212 |
| 2022-02-18 | $30.35 | $30.35 | $29.60 | $29.60 | $29.60 | 964 |
| 2022-02-17 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 293 |
| 2022-02-16 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 475 |
| 2022-02-15 | $33.14 | $34.06 | $33.14 | $34.06 | $34.06 | 3,483 |
| 2022-02-14 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 657 |
| 2022-02-11 | $35.72 | $35.72 | $32.34 | $32.58 | $32.58 | 9,950 |
| 2022-02-10 | $36.00 | $37.10 | $35.36 | $36.50 | $36.50 | 12,707 |
| 2022-02-09 | $35.17 | $36.47 | $35.17 | $36.47 | $36.47 | 1,190 |
| 2022-02-08 | $34.14 | $34.14 | $34.08 | $34.08 | $34.08 | 623 |
| 2022-02-07 | $33.39 | $34.31 | $33.10 | $33.30 | $33.30 | 3,431 |
| 2022-02-04 | $32.53 | $34.05 | $32.53 | $33.43 | $33.43 | 1,591 |
| 2022-02-03 | $32.51 | $32.53 | $32.02 | $32.02 | $32.02 | 730 |
| 2022-02-02 | $35.00 | $35.00 | $33.60 | $33.91 | $33.91 | 1,527 |
| 2022-02-01 | $34.28 | $35.29 | $33.76 | $34.81 | $34.81 | 4,364 |
| 2022-01-31 | $33.05 | $34.10 | $33.05 | $34.09 | $34.09 | 3,366 |
| 2022-01-28 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 1,075 |
| 2022-01-27 | $31.90 | $31.90 | $29.47 | $29.47 | $29.47 | 1,450 |
| 2022-01-26 | $31.69 | $32.45 | $29.82 | $29.82 | $29.82 | 2,243 |
| 2022-01-25 | $32.33 | $33.24 | $30.87 | $30.87 | $30.87 | 4,421 |
| 2022-01-24 | $31.97 | $33.25 | $31.97 | $33.25 | $33.25 | 648 |
| 2022-01-21 | $33.98 | $33.98 | $31.88 | $31.88 | $31.88 | 2,983 |
| 2022-01-20 | $35.35 | $35.35 | $34.38 | $34.38 | $34.38 | 550 |
| 2022-01-19 | $35.12 | $36.00 | $34.93 | $34.93 | $34.93 | 7,147 |
| 2022-01-18 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 367 |
| 2022-01-14 | $35.81 | $36.48 | $35.81 | $36.48 | $36.48 | 229 |
| 2022-01-13 | $37.82 | $37.82 | $36.45 | $36.45 | $36.45 | 1,136 |
| 2022-01-12 | $39.73 | $39.79 | $39.73 | $39.79 | $39.79 | 356 |
| 2022-01-11 | $40.00 | $40.00 | $39.94 | $39.98 | $39.98 | 493 |
| 2022-01-10 | $36.40 | $38.29 | $36.40 | $38.29 | $38.29 | 1,312 |
| 2022-01-07 | $38.31 | $38.31 | $38.15 | $38.15 | $38.15 | 459 |
| 2022-01-06 | $37.31 | $38.71 | $37.31 | $38.71 | $38.71 | 1,532 |
| 2022-01-05 | $40.36 | $40.37 | $37.98 | $38.08 | $38.08 | 14,713 |
| 2022-01-04 | $40.75 | $41.17 | $40.02 | $40.99 | $40.99 | 5,232 |
| 2022-01-03 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 281 |
| 2021-12-31 | $44.63 | $44.83 | $43.93 | $43.93 | $43.93 | 442 |
| 2021-12-30 | $45.00 | $45.55 | $45.00 | $45.53 | $45.53 | 737 |
| 2021-12-29 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 371 |
| 2021-12-28 | $45.44 | $45.44 | $44.36 | $44.36 | $44.36 | 2,308 |
| 2021-12-27 | $45.40 | $45.81 | $45.40 | $45.62 | $45.62 | 1,820 |
| 2021-12-23 | $44.33 | $45.15 | $44.33 | $45.15 | $45.15 | 545 |
| 2021-12-22 | $43.88 | $44.18 | $43.87 | $44.18 | $44.18 | 944 |
| 2021-12-21 | $42.18 | $44.35 | $42.18 | $44.34 | $44.34 | 1,559 |
| 2021-12-20 | $41.05 | $41.28 | $40.23 | $40.88 | $40.88 | 4,297 |
| 2021-12-17 | $40.40 | $42.29 | $40.32 | $42.29 | $42.29 | 8,969 |
| 2021-12-16 | $43.65 | $43.65 | $40.52 | $40.52 | $40.52 | 1,516 |
| 2021-12-15 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 164 |
| 2021-12-14 | $41.52 | $41.53 | $40.96 | $40.96 | $40.96 | 1,892 |
| 2021-12-13 | $44.48 | $44.48 | $43.58 | $43.58 | $43.58 | 1,565 |
| 2021-12-10 | $44.44 | $44.69 | $43.97 | $43.97 | $43.97 | 1,018 |
| 2021-12-09 | $46.78 | $46.78 | $43.67 | $43.67 | $43.67 | 1,131 |
| 2021-12-08 | $46.08 | $46.54 | $45.14 | $46.38 | $46.38 | 2,157 |
| 2021-12-07 | $45.31 | $45.95 | $45.31 | $45.37 | $45.37 | 3,350 |
| 2021-12-06 | $41.03 | $41.73 | $40.18 | $41.73 | $41.73 | 5,484 |
| 2021-12-03 | $41.20 | $41.20 | $40.40 | $40.75 | $40.75 | 15,297 |
| 2021-12-02 | $43.38 | $43.48 | $43.38 | $43.48 | $43.48 | 549 |
| 2021-12-01 | $44.60 | $44.73 | $42.92 | $43.14 | $43.14 | 2,180 |
| 2021-11-30 | $49.38 | $49.38 | $46.62 | $46.92 | $46.92 | 15,223 |
| 2021-11-29 | $48.90 | $50.08 | $48.76 | $50.05 | $50.05 | 1,699 |
| 2021-11-26 | $49.47 | $49.81 | $48.00 | $48.12 | $48.12 | 7,083 |
| 2021-11-24 | $47.19 | $49.40 | $47.19 | $49.40 | $49.40 | 2,539 |
| 2021-11-23 | $47.93 | $47.93 | $47.13 | $47.49 | $47.49 | 1,314 |
| 2021-11-22 | $53.10 | $53.10 | $49.49 | $50.44 | $50.44 | 1,830 |
| 2021-11-19 | $55.12 | $55.21 | $55.12 | $55.21 | $55.21 | 1,135 |
| 2021-11-18 | $55.68 | $55.68 | $55.02 | $55.09 | $55.09 | 2,795 |
| 2021-11-17 | $57.29 | $57.29 | $55.90 | $55.90 | $55.90 | 2,038 |
| 2021-11-16 | $56.65 | $57.37 | $56.61 | $57.37 | $57.37 | 2,219 |
| 2021-11-15 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 70 |
| 2021-11-12 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 25 |
| 2021-11-11 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 64 |
| 2021-11-10 | $56.50 | $56.50 | $54.70 | $54.70 | $54.70 | 713 |
| 2021-11-09 | $56.19 | $57.52 | $56.19 | $57.52 | $57.52 | 2,005 |
| 2021-11-08 | $56.73 | $56.74 | $56.73 | $56.74 | $56.74 | 1,152 |
| 2021-11-05 | $55.08 | $55.08 | $54.50 | $54.82 | $54.82 | 1,465 |
| 2021-11-04 | $56.68 | $56.68 | $56.16 | $56.24 | $56.24 | 1,230 |
| 2021-11-03 | $52.86 | $53.40 | $52.86 | $53.40 | $53.40 | 1,642 |
| 2021-11-02 | $53.06 | $53.06 | $52.76 | $52.95 | $52.95 | 987 |
| 2021-11-01 | $52.49 | $52.49 | $52.22 | $52.22 | $52.22 | 797 |
| 2021-10-29 | $51.77 | $52.16 | $51.77 | $52.16 | $52.16 | 608 |
| 2021-10-28 | $51.42 | $52.16 | $51.07 | $52.11 | $52.11 | 1,117 |
| 2021-10-27 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 269 |
| 2021-10-26 | $53.10 | $53.10 | $51.93 | $51.94 | $51.94 | 950 |
| 2021-10-25 | $53.60 | $53.80 | $53.60 | $53.80 | $53.80 | 483 |
| 2021-10-22 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 171 |
| 2021-10-21 | $53.70 | $53.76 | $53.70 | $53.76 | $53.76 | 282 |
| 2021-10-20 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 208 |
| 2021-10-19 | $51.99 | $53.38 | $51.99 | $53.30 | $53.30 | 1,517 |
| 2021-10-18 | $50.73 | $51.65 | $50.73 | $51.53 | $51.53 | 2,811 |
| 2021-10-15 | $51.25 | $51.25 | $51.11 | $51.15 | $51.15 | 593 |
| 2021-10-14 | $49.90 | $51.25 | $49.61 | $50.73 | $50.73 | 10,970 |
| 2021-10-13 | $47.21 | $47.21 | $47.21 | $47.21 | $47.21 | 31 |
| 2021-10-12 | $47.21 | $47.21 | $47.21 | $47.21 | $47.21 | 23 |
| 2021-10-11 | $47.21 | $47.21 | $47.21 | $47.21 | $47.21 | 445 |
| 2021-10-08 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 1,550 |
| 2021-10-07 | $47.69 | $47.92 | $47.23 | $47.28 | $47.28 | 2,231 |
| 2021-10-06 | $44.39 | $45.78 | $44.39 | $45.76 | $45.76 | 4,347 |
| 2021-10-05 | $46.72 | $46.72 | $44.04 | $45.13 | $45.13 | 11,590 |
| 2021-10-04 | $43.73 | $43.73 | $43.39 | $43.39 | $43.39 | 409 |
| 2021-10-01 | $45.61 | $46.46 | $45.61 | $46.46 | $46.46 | 562 |
| 2021-09-30 | $45.30 | $45.66 | $45.18 | $45.66 | $45.66 | 833 |
| 2021-09-29 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 286 |
| 2021-09-28 | $47.50 | $47.50 | $46.10 | $46.10 | $46.10 | 569 |
| 2021-09-27 | $48.67 | $48.88 | $48.67 | $48.88 | $48.88 | 1,031 |
| 2021-09-24 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 30 |
| 2021-09-23 | $49.12 | $50.26 | $49.12 | $50.26 | $50.26 | 1,968 |
| 2021-09-22 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 4 |
| 2021-09-21 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 127 |
| 2021-09-20 | $46.29 | $46.93 | $46.00 | $46.90 | $46.90 | 4,255 |
| 2021-09-17 | $50.10 | $50.11 | $49.57 | $49.57 | $49.57 | 867 |
| 2021-09-16 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 30 |
| 2021-09-15 | $48.56 | $49.24 | $48.56 | $49.24 | $49.24 | 236 |
| 2021-09-14 | $48.60 | $48.75 | $48.53 | $48.75 | $48.75 | 969 |
| 2021-09-13 | $48.67 | $48.67 | $48.67 | $48.67 | $48.67 | 186 |
| 2021-09-10 | $50.29 | $50.29 | $48.86 | $48.86 | $48.86 | 497 |
| 2021-09-09 | $50.21 | $50.21 | $49.84 | $49.84 | $49.84 | 584 |
| 2021-09-08 | $49.66 | $49.69 | $49.66 | $49.69 | $49.69 | 338 |
| 2021-09-07 | $50.95 | $50.95 | $50.82 | $50.82 | $50.82 | 552 |
| 2021-09-03 | $50.14 | $51.77 | $50.14 | $51.70 | $51.70 | 12,398 |
| 2021-09-02 | $49.39 | $49.39 | $49.39 | $49.39 | $49.39 | 93 |
| 2021-09-01 | $49.63 | $49.64 | $49.39 | $49.39 | $49.39 | 540 |
| 2021-08-31 | $48.56 | $48.67 | $48.48 | $48.52 | $48.52 | 986 |
| 2021-08-30 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 272 |
| 2021-08-27 | $48.03 | $48.03 | $48.02 | $48.02 | $48.02 | 721 |
| 2021-08-26 | $47.97 | $48.21 | $47.51 | $47.60 | $47.60 | 2,059 |
| 2021-08-25 | $47.49 | $47.51 | $47.49 | $47.51 | $47.51 | 796 |
| 2021-08-24 | $47.15 | $47.19 | $47.05 | $47.17 | $47.17 | 1,426 |
| 2021-08-23 | $45.06 | $45.99 | $45.06 | $45.96 | $45.96 | 1,491 |
| 2021-08-20 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 403 |
| 2021-08-19 | $42.97 | $43.49 | $42.97 | $43.49 | $43.49 | 848 |
| 2021-08-18 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 127 |
| 2021-08-17 | $44.10 | $44.16 | $44.10 | $44.16 | $44.16 | 816 |
| 2021-08-16 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 145 |
| 2021-08-13 | $46.23 | $46.23 | $46.19 | $46.19 | $46.19 | 543 |
| 2021-08-12 | $46.10 | $46.36 | $46.09 | $46.36 | $46.36 | 639 |
| 2021-08-11 | $46.00 | $46.15 | $46.00 | $46.15 | $46.15 | 973 |
| 2021-08-10 | $47.50 | $47.50 | $46.33 | $46.33 | $46.33 | 814 |
| 2021-08-09 | $47.33 | $47.44 | $47.33 | $47.44 | $47.44 | 458 |
| 2021-08-06 | $46.85 | $47.12 | $46.85 | $46.90 | $46.90 | 3,565 |
| 2021-08-05 | $47.07 | $47.19 | $47.07 | $47.19 | $47.19 | 410 |
| 2021-08-04 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | 162 |
| 2021-08-03 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 127 |
| 2021-08-02 | $45.26 | $45.60 | $45.26 | $45.60 | $45.60 | 426 |
| 2021-07-30 | $45.70 | $45.84 | $45.70 | $45.84 | $45.84 | 1,584 |
| 2021-07-29 | $46.24 | $46.24 | $46.04 | $46.04 | $46.04 | 364 |
| 2021-07-28 | $45.49 | $46.32 | $45.38 | $46.16 | $46.16 | 1,994 |
| 2021-07-27 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 63 |
| 2021-07-26 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 152 |
| 2021-07-23 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 8 |
| 2021-07-22 | $46.00 | $46.23 | $46.00 | $46.12 | $46.12 | 862 |
| 2021-07-21 | $45.41 | $45.60 | $44.53 | $45.60 | $45.60 | 1,035 |
| 2021-07-20 | $43.41 | $44.52 | $43.41 | $44.52 | $44.52 | 875 |
| 2021-07-19 | $42.84 | $43.10 | $42.84 | $43.10 | $43.10 | 355 |
| 2021-07-16 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 277 |
| 2021-07-15 | $43.57 | $43.73 | $43.26 | $43.73 | $43.73 | 1,268 |
| 2021-07-14 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 584 |
| 2021-07-13 | $46.00 | $46.25 | $46.00 | $46.25 | $46.25 | 373 |
| 2021-07-12 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 363 |
| 2021-07-09 | $46.64 | $46.65 | $46.64 | $46.65 | $46.65 | 578 |
| 2021-07-08 | $45.25 | $46.00 | $44.43 | $45.37 | $45.37 | 2,783 |
| 2021-07-07 | $46.72 | $46.72 | $46.59 | $46.59 | $46.59 | 1,088 |
| 2021-07-06 | $46.72 | $46.74 | $46.65 | $46.65 | $46.65 | 923 |
| 2021-07-02 | $45.66 | $45.82 | $45.62 | $45.82 | $45.82 | 2,227 |
| 2021-07-01 | $46.08 | $46.08 | $45.50 | $45.67 | $45.67 | 1,108 |
| 2021-06-30 | $45.91 | $45.91 | $45.75 | $45.75 | $45.75 | 106 |
| 2021-06-29 | $46.93 | $47.14 | $46.82 | $47.05 | $47.05 | 630 |
| 2021-06-28 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 52 |
| 2021-06-25 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 97 |
| 2021-06-24 | $45.26 | $45.43 | $45.26 | $45.43 | $45.43 | 889 |
| 2021-06-23 | $45.01 | $45.15 | $44.98 | $44.98 | $44.98 | 779 |
| 2021-06-22 | $44.90 | $45.25 | $44.68 | $45.25 | $45.25 | 2,412 |
| 2021-06-21 | $44.66 | $44.79 | $44.66 | $44.74 | $44.74 | 731 |
| 2021-06-18 | $44.11 | $44.25 | $43.82 | $44.25 | $44.25 | 577 |
| 2021-06-17 | $43.68 | $44.29 | $43.68 | $44.29 | $44.29 | 423 |
| 2021-06-16 | $43.21 | $43.21 | $42.35 | $42.35 | $42.35 | 868 |
| 2021-06-15 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 1,182 |
| 2021-06-14 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 67 |
| 2021-06-11 | $42.27 | $42.56 | $42.27 | $42.56 | $42.56 | 1,036 |
| 2021-06-10 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 170 |
| 2021-06-09 | $42.18 | $42.18 | $41.85 | $41.85 | $41.85 | 722 |
| 2021-06-08 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 374 |
| 2021-06-07 | $40.61 | $40.87 | $40.61 | $40.82 | $40.82 | 793 |
| 2021-06-04 | $40.11 | $40.23 | $40.11 | $40.23 | $40.23 | 449 |
| 2021-06-03 | $39.15 | $39.15 | $38.92 | $38.92 | $38.92 | 631 |
| 2021-06-02 | $39.45 | $39.74 | $39.45 | $39.74 | $39.74 | 381 |
| 2021-06-01 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 562 |
| 2021-05-28 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 262 |
| 2021-05-27 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 435 |
| 2021-05-26 | $39.54 | $39.62 | $39.54 | $39.62 | $39.62 | 435 |
| 2021-05-25 | $38.90 | $38.90 | $38.65 | $38.65 | $38.65 | 605 |
| 2021-05-24 | $38.31 | $38.75 | $38.31 | $38.75 | $38.75 | 372 |
| 2021-05-21 | $38.02 | $38.02 | $37.90 | $37.90 | $37.90 | 620 |
| 2021-05-20 | $37.79 | $37.79 | $37.77 | $37.77 | $37.77 | 1,038 |
| 2021-05-19 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 367 |
| 2021-05-18 | $36.91 | $37.52 | $36.91 | $37.16 | $37.16 | 1,141 |
| 2021-05-17 | $36.56 | $36.69 | $36.56 | $36.69 | $36.69 | 1,768 |
| 2021-05-14 | $36.24 | $36.40 | $36.24 | $36.40 | $36.40 | 1,300 |
| 2021-05-13 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 209 |
| 2021-05-12 | $36.46 | $36.46 | $35.24 | $35.24 | $35.24 | 1,156 |
| 2021-05-11 | $35.00 | $36.11 | $35.00 | $36.11 | $36.11 | 1,844 |
| 2021-05-10 | $37.68 | $37.68 | $37.42 | $37.42 | $37.42 | 1,503 |
| 2021-05-07 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 123 |
| 2021-05-06 | $38.10 | $38.10 | $38.08 | $38.08 | $38.08 | 1,358 |
| 2021-05-05 | $39.87 | $39.87 | $38.46 | $38.48 | $38.48 | 1,898 |
| 2021-05-04 | $39.09 | $39.09 | $37.96 | $38.62 | $38.62 | 4,680 |
| 2021-05-03 | $40.77 | $40.90 | $40.50 | $40.50 | $40.50 | 4,435 |
| 2021-04-30 | $41.78 | $41.87 | $41.78 | $41.87 | $41.87 | 962 |
| 2021-04-29 | $43.41 | $43.41 | $42.27 | $42.27 | $42.27 | 2,194 |
| 2021-04-28 | $44.10 | $44.10 | $43.73 | $43.73 | $43.73 | 830 |
| 2021-04-27 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 318 |
| 2021-04-26 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 116 |
| 2021-04-23 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 2,128 |
| 2021-04-22 | $42.59 | $42.59 | $42.56 | $42.59 | $42.59 | 4,320 |
| 2021-04-21 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 319 |
| 2021-04-20 | $42.17 | $42.17 | $40.75 | $40.75 | $40.75 | 845 |
| 2021-04-19 | $43.05 | $43.05 | $42.06 | $42.06 | $42.06 | 3,417 |
| 2021-04-16 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 177 |
| 2021-04-15 | $42.95 | $43.48 | $42.90 | $43.48 | $43.48 | 4,239 |
| 2021-04-14 | $43.46 | $43.66 | $42.67 | $42.67 | $42.67 | 862 |
| 2021-04-13 | $42.42 | $42.65 | $42.42 | $42.57 | $42.57 | 1,263 |
| 2021-04-12 | $41.66 | $41.95 | $41.66 | $41.95 | $41.95 | 691 |
| 2021-04-09 | $40.58 | $41.63 | $40.58 | $41.55 | $41.55 | 950 |
| 2021-04-08 | $41.14 | $41.24 | $41.14 | $41.24 | $41.24 | 670 |
| 2021-04-07 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 333 |
| 2021-04-06 | $40.27 | $40.90 | $40.27 | $40.81 | $40.81 | 2,169 |
| 2021-04-05 | $40.04 | $40.47 | $39.67 | $40.46 | $40.46 | 4,251 |
| 2021-04-01 | $38.76 | $39.78 | $38.76 | $39.61 | $39.61 | 4,501 |
| 2021-03-31 | $37.91 | $38.01 | $37.91 | $38.01 | $38.01 | 731 |
| 2021-03-30 | $36.50 | $36.50 | $36.30 | $36.30 | $36.30 | 253 |
| 2021-03-29 | $36.72 | $36.77 | $36.60 | $36.77 | $36.77 | 666 |
| 2021-03-26 | $36.15 | $37.81 | $36.15 | $37.81 | $37.81 | 696 |
| 2021-03-25 | $36.00 | $36.49 | $35.30 | $36.49 | $36.49 | 1,699 |
| 2021-03-24 | $38.20 | $38.20 | $36.59 | $36.59 | $36.59 | 913 |
| 2021-03-23 | $39.37 | $39.37 | $38.99 | $38.99 | $38.99 | 579 |
| 2021-03-22 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 288 |
| 2021-03-19 | $38.65 | $38.92 | $38.50 | $38.89 | $38.89 | 937 |
| 2021-03-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 309 |
| 2021-03-17 | $39.04 | $40.00 | $38.75 | $40.00 | $40.00 | 1,108 |
| 2021-03-16 | $41.08 | $41.08 | $39.66 | $39.82 | $39.82 | 1,368 |
| 2021-03-15 | $40.00 | $40.58 | $40.00 | $40.58 | $40.58 | 1,109 |
| 2021-03-12 | $39.99 | $39.99 | $39.00 | $39.91 | $39.91 | 1,922 |
| 2021-03-11 | $39.26 | $40.65 | $39.26 | $40.65 | $40.65 | 994 |
| 2021-03-10 | $39.80 | $40.04 | $38.65 | $38.65 | $38.65 | 3,284 |
| 2021-03-09 | $37.30 | $38.83 | $37.30 | $38.72 | $38.72 | 1,886 |
| 2021-03-08 | $36.64 | $36.64 | $35.42 | $35.42 | $35.42 | 825 |
| 2021-03-05 | $36.11 | $37.19 | $34.05 | $37.19 | $37.19 | 4,896 |
| 2021-03-04 | $38.04 | $39.06 | $36.31 | $36.54 | $36.54 | 6,132 |
| 2021-03-03 | $41.15 | $41.15 | $39.74 | $39.81 | $39.81 | 1,924 |
| 2021-03-02 | $43.21 | $43.53 | $42.71 | $42.71 | $42.71 | 2,324 |
| 2021-03-01 | $42.62 | $43.83 | $42.62 | $43.77 | $43.77 | 1,928 |
| 2021-02-26 | $41.50 | $42.02 | $40.00 | $41.53 | $41.53 | 2,932 |
| 2021-02-25 | $44.87 | $44.94 | $40.87 | $40.87 | $40.87 | 10,407 |
| 2021-02-24 | $43.87 | $44.97 | $43.08 | $44.95 | $44.95 | 4,192 |
| 2021-02-23 | $42.87 | $43.67 | $40.07 | $43.67 | $43.67 | 4,977 |
| 2021-02-22 | $47.47 | $47.79 | $45.17 | $45.17 | $45.17 | 5,834 |
| 2021-02-19 | $48.78 | $49.21 | $48.78 | $48.79 | $48.79 | 2,284 |
| 2021-02-18 | $48.37 | $48.37 | $47.60 | $48.11 | $48.11 | 3,267 |
| 2021-02-17 | $48.88 | $48.93 | $47.60 | $48.93 | $48.93 | 3,728 |
| 2021-02-16 | $51.62 | $52.02 | $49.86 | $49.89 | $49.89 | 4,670 |
| 2021-02-12 | $49.60 | $50.95 | $49.60 | $50.95 | $50.95 | 2,221 |
| 2021-02-11 | $50.86 | $50.86 | $50.00 | $50.32 | $50.32 | 7,793 |
| 2021-02-10 | $52.28 | $52.28 | $48.15 | $50.65 | $50.65 | 19,537 |
| 2021-02-09 | $50.33 | $52.09 | $50.33 | $52.05 | $52.05 | 22,524 |
| 2021-02-08 | $49.52 | $49.80 | $49.04 | $49.80 | $49.80 | 13,461 |
| 2021-02-05 | $47.00 | $48.19 | $47.00 | $48.14 | $48.14 | 2,919 |
| 2021-02-04 | $45.90 | $46.61 | $45.90 | $46.61 | $46.61 | 13,059 |
| 2021-02-03 | $44.83 | $45.75 | $44.46 | $45.15 | $45.15 | 14,728 |
| 2021-02-02 | $43.53 | $44.58 | $43.53 | $44.22 | $44.22 | 11,331 |
| 2021-02-01 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 80 |
| 2021-01-29 | $42.04 | $42.06 | $40.17 | $40.69 | $40.69 | 12,964 |
| 2021-01-28 | $42.30 | $42.30 | $41.50 | $41.51 | $41.51 | 10,759 |
| 2021-01-27 | $41.61 | $43.08 | $41.26 | $41.65 | $41.65 | 11,783 |
| 2021-01-26 | $41.40 | $42.34 | $41.04 | $42.17 | $42.17 | 17,128 |
| 2021-01-25 | $42.77 | $43.44 | $40.08 | $41.44 | $41.44 | 15,300 |
| 2021-01-22 | $41.05 | $42.04 | $41.05 | $42.01 | $42.01 | 1,616 |
| 2021-01-21 | $41.12 | $42.15 | $40.71 | $41.00 | $41.00 | 15,202 |
ProShares Ultra Nasdaq Cloud Computing ETF (SKYU) News Headlines
Recent ProShares Ultra Nasdaq Cloud Computing ETF (SKYU) News
Similar Companies to ProShares Ultra Nasdaq Cloud Computing ETF (SKYU) 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 | -- | -- | -- |