The Short De-SPAC ETF (SOGU) Exchange: NYSE ARCA
Data as of April 23, 2024
$25.00 ($0.00) 0.00%
The Short De-SPAC ETF - Daily Information
Click for more stock information on The Short De-SPAC ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $25.00 |
| Previous Close | $25.00 |
| High | $25.00 |
| Low | $25.00 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.00 |
| Adjusted Low | $25.00 |
About The Short De-SPAC ETF (SOGU)
The Short De-SPAC ETF
Invest in The Short De-SPAC ETF (SOGU)
Historical Stock Data for The Short De-SPAC ETF (SOGU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-16 | $24.84 | $25.00 | $24.01 | $25.00 | $25.00 | 9,966 |
| 2023-06-15 | $24.84 | $25.00 | $24.84 | $25.00 | $25.00 | 328 |
| 2023-06-14 | $24.84 | $25.00 | $24.73 | $25.00 | $25.00 | 3,873 |
| 2023-06-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,221 |
| 2023-06-12 | $25.20 | $25.60 | $25.03 | $25.10 | $25.10 | 4,718 |
| 2023-06-09 | $26.13 | $26.26 | $25.69 | $26.25 | $26.25 | 3,488 |
| 2023-06-08 | $26.45 | $26.45 | $25.92 | $26.32 | $26.32 | 2,397 |
| 2023-06-07 | $25.54 | $26.16 | $25.54 | $26.16 | $26.16 | 1,829 |
| 2023-06-06 | $26.75 | $26.89 | $25.84 | $25.99 | $25.99 | 11,238 |
| 2023-06-05 | $26.74 | $27.16 | $26.74 | $27.16 | $27.16 | 2,473 |
| 2023-06-02 | $27.87 | $28.16 | $27.25 | $27.25 | $27.25 | 4,646 |
| 2023-06-01 | $28.74 | $28.93 | $28.02 | $28.16 | $28.16 | 2,709 |
| 2023-05-31 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 964 |
| 2023-05-30 | $29.32 | $29.36 | $29.01 | $29.19 | $29.19 | 5,696 |
| 2023-05-26 | $29.52 | $29.52 | $29.25 | $29.31 | $29.31 | 1,121 |
| 2023-05-25 | $29.79 | $29.95 | $29.69 | $29.69 | $29.69 | 1,502 |
| 2023-05-24 | $29.73 | $29.73 | $29.44 | $29.45 | $29.45 | 1,451 |
| 2023-05-23 | $28.18 | $29.15 | $28.18 | $29.15 | $29.15 | 1,568 |
| 2023-05-22 | $29.51 | $29.55 | $29.02 | $29.02 | $29.02 | 1,210 |
| 2023-05-19 | $29.65 | $30.22 | $29.65 | $30.22 | $30.22 | 1,067 |
| 2023-05-18 | $30.03 | $30.03 | $29.53 | $29.53 | $29.53 | 2,120 |
| 2023-05-17 | $31.00 | $31.00 | $30.08 | $30.08 | $30.08 | 1,083 |
| 2023-05-16 | $31.86 | $31.86 | $31.48 | $31.48 | $31.48 | 458 |
| 2023-05-15 | $31.84 | $31.84 | $31.55 | $31.65 | $31.65 | 1,038 |
| 2023-05-12 | $31.58 | $31.95 | $31.58 | $31.95 | $31.95 | 1,113 |
| 2023-05-11 | $31.51 | $31.51 | $31.24 | $31.24 | $31.24 | 690 |
| 2023-05-10 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 704 |
| 2023-05-09 | $31.81 | $31.81 | $31.64 | $31.65 | $31.65 | 482 |
| 2023-05-08 | $32.39 | $32.39 | $31.61 | $31.61 | $31.61 | 2,306 |
| 2023-05-05 | $32.82 | $32.99 | $32.37 | $32.37 | $32.37 | 1,151 |
| 2023-05-04 | $33.72 | $33.82 | $33.37 | $33.37 | $33.37 | 3,156 |
| 2023-05-03 | $33.72 | $33.72 | $33.35 | $33.39 | $33.39 | 1,546 |
| 2023-05-02 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 145 |
| 2023-05-01 | $32.89 | $33.09 | $32.75 | $33.09 | $33.09 | 692 |
| 2023-04-28 | $32.66 | $32.72 | $32.66 | $32.72 | $32.72 | 474 |
| 2023-04-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 365 |
| 2023-04-26 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 395 |
| 2023-04-25 | $32.98 | $33.49 | $32.98 | $33.49 | $33.49 | 552 |
| 2023-04-24 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 259 |
| 2023-04-21 | $31.03 | $31.77 | $31.03 | $31.54 | $31.54 | 1,814 |
| 2023-04-20 | $31.50 | $32.04 | $31.50 | $31.53 | $31.53 | 907 |
| 2023-04-19 | $31.49 | $31.49 | $31.27 | $31.48 | $31.48 | 653 |
| 2023-04-18 | $30.76 | $30.95 | $30.76 | $30.95 | $30.95 | 880 |
| 2023-04-17 | $30.99 | $30.99 | $30.71 | $30.71 | $30.71 | 806 |
| 2023-04-14 | $30.89 | $30.99 | $30.89 | $30.99 | $30.99 | 920 |
| 2023-04-13 | $30.50 | $30.72 | $30.50 | $30.72 | $30.72 | 417 |
| 2023-04-12 | $30.73 | $31.06 | $30.73 | $31.06 | $31.06 | 325 |
| 2023-04-11 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 27 |
| 2023-04-10 | $31.74 | $31.86 | $30.71 | $30.74 | $30.74 | 5,695 |
| 2023-04-06 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 240 |
| 2023-04-05 | $30.86 | $32.64 | $30.86 | $32.64 | $32.64 | 872 |
| 2023-04-04 | $31.27 | $31.70 | $31.16 | $31.57 | $31.57 | 10,325 |
| 2023-04-03 | $31.10 | $31.50 | $31.10 | $31.50 | $31.50 | 6,144 |
| 2023-03-31 | $31.06 | $31.06 | $30.84 | $30.91 | $30.91 | 1,273 |
| 2023-03-30 | $31.59 | $31.85 | $31.59 | $31.82 | $31.82 | 3,141 |
| 2023-03-29 | $32.41 | $32.41 | $32.11 | $32.30 | $32.30 | 2,100 |
| 2023-03-28 | $32.97 | $33.00 | $32.93 | $32.94 | $32.94 | 1,215 |
| 2023-03-27 | $33.00 | $33.00 | $32.93 | $32.93 | $32.93 | 1,180 |
| 2023-03-24 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 148 |
| 2023-03-23 | $32.98 | $33.00 | $32.98 | $33.00 | $33.00 | 143 |
| 2023-03-22 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 320 |
| 2023-03-21 | $33.09 | $33.09 | $32.37 | $32.62 | $32.62 | 741 |
| 2023-03-20 | $33.54 | $33.81 | $33.34 | $33.81 | $33.81 | 8,208 |
| 2023-03-17 | $32.65 | $33.33 | $32.65 | $33.15 | $33.15 | 2,201 |
| 2023-03-16 | $32.69 | $32.69 | $31.67 | $32.44 | $32.44 | 1,863 |
| 2023-03-15 | $32.40 | $32.95 | $32.40 | $32.49 | $32.49 | 3,848 |
| 2023-03-14 | $31.20 | $31.28 | $31.20 | $31.28 | $31.28 | 354 |
| 2023-03-13 | $31.93 | $33.00 | $31.84 | $31.85 | $31.85 | 4,282 |
| 2023-03-10 | $30.90 | $32.16 | $30.90 | $31.92 | $31.92 | 4,482 |
| 2023-03-09 | $30.00 | $30.69 | $30.00 | $30.69 | $30.69 | 1,118 |
| 2023-03-08 | $29.75 | $29.75 | $29.60 | $29.60 | $29.60 | 493 |
| 2023-03-07 | $29.45 | $29.51 | $29.45 | $29.51 | $29.51 | 204 |
| 2023-03-06 | $28.81 | $29.23 | $28.53 | $29.23 | $29.23 | 1,353 |
| 2023-03-03 | $29.10 | $29.26 | $28.80 | $28.80 | $28.80 | 2,076 |
| 2023-03-02 | $30.00 | $30.33 | $29.65 | $30.25 | $30.25 | 6,976 |
| 2023-03-01 | $29.00 | $29.74 | $29.00 | $29.42 | $29.42 | 1,896 |
| 2023-02-28 | $28.87 | $28.89 | $28.85 | $28.85 | $28.85 | 677 |
| 2023-02-27 | $28.74 | $29.06 | $28.74 | $29.06 | $29.06 | 844 |
| 2023-02-24 | $28.53 | $29.53 | $28.53 | $29.40 | $29.40 | 1,922 |
| 2023-02-23 | $28.67 | $28.67 | $28.51 | $28.51 | $28.51 | 585 |
| 2023-02-22 | $28.87 | $28.97 | $28.36 | $28.50 | $28.50 | 2,133 |
| 2023-02-21 | $29.13 | $29.37 | $29.13 | $29.37 | $29.37 | 282 |
| 2023-02-17 | $27.94 | $28.58 | $27.94 | $28.47 | $28.47 | 3,747 |
| 2023-02-16 | $27.24 | $27.92 | $27.24 | $27.84 | $27.84 | 835 |
| 2023-02-15 | $27.55 | $27.55 | $27.08 | $27.10 | $27.10 | 1,584 |
| 2023-02-14 | $28.88 | $28.88 | $28.05 | $28.05 | $28.05 | 1,857 |
| 2023-02-13 | $28.85 | $28.85 | $28.50 | $28.70 | $28.70 | 1,055 |
| 2023-02-10 | $29.03 | $29.16 | $28.64 | $28.83 | $28.83 | 1,461 |
| 2023-02-09 | $27.58 | $28.85 | $27.58 | $28.85 | $28.85 | 1,316 |
| 2023-02-08 | $27.70 | $27.70 | $27.69 | $27.70 | $27.70 | 733 |
| 2023-02-07 | $27.85 | $28.19 | $27.40 | $27.40 | $27.40 | 1,484 |
| 2023-02-06 | $27.64 | $27.64 | $27.43 | $27.43 | $27.43 | 1,930 |
| 2023-02-03 | $26.98 | $27.07 | $26.75 | $27.04 | $27.04 | 3,514 |
| 2023-02-02 | $27.19 | $27.61 | $26.62 | $27.15 | $27.15 | 2,849 |
| 2023-02-01 | $28.49 | $28.53 | $28.19 | $28.19 | $28.19 | 1,026 |
| 2023-01-31 | $29.49 | $29.49 | $29.24 | $29.24 | $29.24 | 1,017 |
| 2023-01-30 | $29.84 | $29.90 | $29.84 | $29.90 | $29.90 | 865 |
| 2023-01-27 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 66 |
| 2023-01-26 | $30.11 | $30.44 | $30.01 | $30.01 | $30.01 | 2,899 |
| 2023-01-25 | $30.66 | $30.68 | $30.15 | $30.15 | $30.15 | 2,419 |
| 2023-01-24 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 227 |
| 2023-01-23 | $30.48 | $30.56 | $30.03 | $30.07 | $30.07 | 3,257 |
| 2023-01-20 | $32.16 | $32.16 | $31.43 | $31.43 | $31.43 | 729 |
| 2023-01-19 | $31.60 | $32.44 | $31.60 | $32.30 | $32.30 | 7,051 |
| 2023-01-18 | $29.98 | $31.10 | $29.71 | $31.05 | $31.05 | 4,304 |
| 2023-01-17 | $30.94 | $30.98 | $30.85 | $30.97 | $30.97 | 3,197 |
| 2023-01-13 | $31.20 | $31.39 | $30.71 | $30.71 | $30.71 | 7,882 |
| 2023-01-12 | $32.35 | $32.70 | $31.60 | $32.00 | $32.00 | 21,474 |
| 2023-01-11 | $32.73 | $34.24 | $32.35 | $34.24 | $34.24 | 17,346 |
| 2023-01-10 | $33.42 | $34.71 | $33.21 | $34.71 | $34.71 | 1,028 |
| 2023-01-09 | $34.28 | $34.28 | $33.41 | $34.00 | $34.00 | 10,471 |
| 2023-01-06 | $35.50 | $35.50 | $35.00 | $35.04 | $35.04 | 2,097 |
| 2023-01-05 | $35.25 | $35.61 | $34.97 | $35.50 | $35.50 | 5,558 |
| 2023-01-04 | $34.97 | $36.10 | $34.60 | $34.60 | $34.60 | 7,093 |
| 2023-01-03 | $35.53 | $36.24 | $34.89 | $36.10 | $36.10 | 5,873 |
| 2022-12-30 | $37.02 | $37.33 | $36.38 | $37.29 | $37.29 | 5,799 |
| 2022-12-29 | $39.12 | $39.12 | $37.06 | $37.58 | $37.58 | 13,874 |
| 2022-12-28 | $39.01 | $39.50 | $38.97 | $39.43 | $39.43 | 7,787 |
| 2022-12-27 | $38.05 | $39.00 | $38.00 | $38.99 | $38.99 | 18,608 |
| 2022-12-23 | $58.48 | $58.66 | $57.57 | $57.83 | $38.31 | 2,177 |
| 2022-12-22 | $58.26 | $58.93 | $58.08 | $58.11 | $38.50 | 2,255 |
| 2022-12-21 | $58.00 | $58.00 | $57.16 | $57.45 | $38.06 | 3,721 |
| 2022-12-20 | $58.84 | $59.10 | $58.45 | $59.10 | $39.15 | 3,840 |
| 2022-12-19 | $57.80 | $58.92 | $57.01 | $58.84 | $58.84 | 8,929 |
| 2022-12-16 | $54.18 | $56.48 | $54.18 | $55.75 | $55.75 | 1,322 |
| 2022-12-15 | $55.00 | $55.01 | $54.30 | $54.75 | $54.75 | 3,194 |
| 2022-12-14 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 218 |
| 2022-12-13 | $51.89 | $53.99 | $51.15 | $53.99 | $53.99 | 3,169 |
| 2022-12-12 | $54.68 | $54.86 | $53.42 | $54.86 | $54.86 | 6,579 |
| 2022-12-09 | $53.96 | $54.70 | $53.93 | $54.70 | $54.70 | 1,363 |
| 2022-12-08 | $54.01 | $54.01 | $53.72 | $53.98 | $53.98 | 1,542 |
| 2022-12-07 | $54.00 | $54.00 | $53.50 | $53.98 | $53.98 | 831 |
| 2022-12-06 | $51.03 | $53.30 | $51.03 | $53.21 | $53.21 | 4,854 |
| 2022-12-05 | $49.42 | $51.45 | $49.24 | $51.45 | $51.45 | 3,674 |
| 2022-12-02 | $49.02 | $49.05 | $49.02 | $49.05 | $49.05 | 524 |
| 2022-12-01 | $46.25 | $49.12 | $46.25 | $49.12 | $49.12 | 2,853 |
| 2022-11-30 | $50.36 | $50.36 | $48.59 | $48.59 | $48.59 | 2,039 |
| 2022-11-29 | $50.70 | $50.70 | $50.00 | $50.44 | $50.44 | 4,291 |
| 2022-11-28 | $48.06 | $52.50 | $48.06 | $52.50 | $52.50 | 1,712 |
| 2022-11-25 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 223 |
| 2022-11-23 | $49.37 | $49.38 | $48.33 | $48.33 | $48.33 | 1,049 |
| 2022-11-22 | $50.40 | $50.46 | $49.35 | $49.35 | $49.35 | 946 |
| 2022-11-21 | $48.50 | $49.91 | $48.50 | $49.91 | $49.91 | 1,257 |
| 2022-11-18 | $47.31 | $48.69 | $47.31 | $48.69 | $48.69 | 1,331 |
| 2022-11-17 | $48.57 | $49.00 | $48.00 | $48.17 | $48.17 | 2,298 |
| 2022-11-16 | $46.84 | $48.14 | $46.84 | $48.11 | $48.11 | 5,011 |
| 2022-11-15 | $45.16 | $46.37 | $45.16 | $46.00 | $46.00 | 888 |
| 2022-11-14 | $47.75 | $47.75 | $47.24 | $47.24 | $47.24 | 840 |
| 2022-11-11 | $49.98 | $49.98 | $47.52 | $47.52 | $47.52 | 5,598 |
| 2022-11-10 | $50.34 | $51.48 | $50.00 | $50.08 | $50.08 | 22,920 |
| 2022-11-09 | $50.00 | $53.25 | $50.00 | $52.89 | $52.89 | 42,844 |
| 2022-11-08 | $48.91 | $49.51 | $47.92 | $49.02 | $49.02 | 5,080 |
| 2022-11-07 | $47.83 | $48.10 | $47.16 | $47.16 | $47.16 | 4,193 |
| 2022-11-04 | $48.00 | $48.00 | $47.75 | $47.87 | $47.87 | 5,888 |
| 2022-11-03 | $47.97 | $48.00 | $47.86 | $48.00 | $48.00 | 1,125 |
| 2022-11-02 | $45.90 | $48.12 | $45.90 | $48.11 | $48.11 | 18,628 |
| 2022-11-01 | $45.42 | $46.23 | $45.42 | $46.23 | $46.23 | 1,493 |
| 2022-10-31 | $46.74 | $46.81 | $46.02 | $46.02 | $46.02 | 1,507 |
| 2022-10-28 | $47.00 | $47.75 | $46.78 | $46.78 | $46.78 | 2,602 |
| 2022-10-27 | $46.61 | $47.23 | $46.61 | $47.21 | $47.21 | 2,015 |
| 2022-10-26 | $45.95 | $45.95 | $45.43 | $45.46 | $45.46 | 3,824 |
| 2022-10-25 | $46.44 | $46.68 | $45.19 | $45.19 | $45.19 | 6,439 |
| 2022-10-24 | $50.00 | $50.00 | $48.95 | $48.99 | $48.99 | 2,651 |
| 2022-10-21 | $49.24 | $49.40 | $48.40 | $48.40 | $48.40 | 2,363 |
| 2022-10-20 | $47.65 | $48.76 | $46.43 | $48.41 | $48.41 | 1,629 |
| 2022-10-19 | $48.96 | $48.96 | $47.30 | $48.17 | $48.17 | 10,668 |
| 2022-10-18 | $45.00 | $47.25 | $44.94 | $46.63 | $46.63 | 4,661 |
| 2022-10-17 | $48.17 | $48.17 | $46.27 | $47.08 | $47.08 | 3,362 |
| 2022-10-14 | $47.32 | $48.92 | $47.31 | $48.43 | $48.43 | 5,653 |
| 2022-10-13 | $51.20 | $51.20 | $47.69 | $47.69 | $47.69 | 2,977 |
| 2022-10-12 | $50.30 | $50.30 | $49.01 | $49.07 | $49.07 | 4,641 |
| 2022-10-11 | $49.78 | $50.00 | $48.55 | $49.29 | $49.29 | 4,555 |
| 2022-10-10 | $47.96 | $48.62 | $47.50 | $48.00 | $48.00 | 5,864 |
| 2022-10-07 | $46.50 | $47.50 | $46.38 | $46.86 | $46.86 | 3,830 |
| 2022-10-06 | $45.06 | $45.16 | $44.95 | $45.16 | $45.16 | 1,350 |
| 2022-10-05 | $45.25 | $46.36 | $45.04 | $45.04 | $45.04 | 8,736 |
| 2022-10-04 | $47.17 | $47.17 | $44.34 | $44.43 | $44.43 | 9,774 |
| 2022-10-03 | $50.91 | $50.91 | $48.26 | $48.75 | $48.75 | 3,736 |
| 2022-09-30 | $49.69 | $50.08 | $48.07 | $50.08 | $50.08 | 19,134 |
| 2022-09-29 | $47.65 | $50.14 | $46.86 | $46.86 | $46.86 | 53,432 |
| 2022-09-28 | $49.79 | $50.00 | $47.11 | $47.14 | $47.14 | 5,557 |
| 2022-09-27 | $50.04 | $50.04 | $48.46 | $49.11 | $49.11 | 2,912 |
| 2022-09-26 | $50.99 | $50.99 | $47.93 | $50.09 | $50.09 | 11,663 |
| 2022-09-23 | $49.01 | $50.99 | $49.01 | $50.44 | $50.44 | 48,220 |
| 2022-09-22 | $48.20 | $48.90 | $48.03 | $48.31 | $48.31 | 10,417 |
| 2022-09-21 | $46.76 | $47.74 | $46.38 | $47.74 | $47.74 | 15,059 |
| 2022-09-20 | $45.35 | $46.98 | $45.34 | $46.98 | $46.98 | 9,896 |
| 2022-09-19 | $45.07 | $45.52 | $44.12 | $44.94 | $44.94 | 13,957 |
| 2022-09-16 | $44.18 | $44.40 | $43.73 | $44.13 | $44.13 | 8,041 |
| 2022-09-15 | $41.62 | $42.61 | $41.62 | $42.58 | $42.58 | 2,541 |
| 2022-09-14 | $43.43 | $43.57 | $42.13 | $42.13 | $42.13 | 2,973 |
| 2022-09-13 | $42.86 | $43.70 | $42.51 | $43.18 | $43.18 | 8,765 |
| 2022-09-12 | $41.54 | $41.70 | $41.52 | $41.67 | $41.67 | 996 |
| 2022-09-09 | $42.73 | $42.73 | $42.18 | $42.18 | $42.18 | 2,066 |
| 2022-09-08 | $43.88 | $44.05 | $43.56 | $43.56 | $43.56 | 1,717 |
| 2022-09-07 | $44.97 | $45.45 | $44.62 | $44.62 | $44.62 | 3,008 |
| 2022-09-06 | $45.30 | $45.63 | $44.60 | $45.60 | $45.60 | 4,980 |
| 2022-09-02 | $45.32 | $45.36 | $43.99 | $44.80 | $44.80 | 3,446 |
| 2022-09-01 | $45.72 | $46.01 | $45.00 | $45.31 | $45.31 | 5,273 |
| 2022-08-31 | $44.30 | $44.60 | $43.66 | $44.11 | $44.11 | 4,798 |
| 2022-08-30 | $44.14 | $44.97 | $44.14 | $44.66 | $44.66 | 4,130 |
| 2022-08-29 | $43.49 | $44.03 | $42.79 | $44.03 | $44.03 | 14,708 |
| 2022-08-26 | $42.00 | $43.00 | $42.00 | $43.00 | $43.00 | 15,887 |
| 2022-08-25 | $39.63 | $40.81 | $39.17 | $40.59 | $40.59 | 3,378 |
| 2022-08-24 | $42.11 | $42.11 | $40.94 | $40.98 | $40.98 | 4,092 |
| 2022-08-23 | $42.29 | $42.89 | $41.71 | $42.66 | $42.66 | 9,205 |
| 2022-08-22 | $43.00 | $43.00 | $42.31 | $42.92 | $42.92 | 17,818 |
| 2022-08-19 | $40.35 | $41.93 | $40.07 | $41.93 | $41.93 | 20,769 |
| 2022-08-18 | $39.12 | $39.34 | $38.80 | $39.15 | $39.15 | 5,248 |
| 2022-08-17 | $36.50 | $39.53 | $36.50 | $39.11 | $39.11 | 22,293 |
| 2022-08-16 | $38.42 | $38.42 | $36.75 | $36.75 | $36.75 | 20,277 |
| 2022-08-15 | $38.71 | $39.11 | $38.71 | $38.98 | $38.98 | 3,367 |
| 2022-08-12 | $40.01 | $42.03 | $38.60 | $38.82 | $38.82 | 25,499 |
| 2022-08-11 | $40.78 | $42.11 | $40.01 | $41.98 | $41.98 | 11,014 |
| 2022-08-10 | $44.67 | $44.67 | $42.90 | $42.90 | $42.90 | 9,474 |
| 2022-08-09 | $46.70 | $46.74 | $45.84 | $46.07 | $46.07 | 6,427 |
| 2022-08-08 | $46.28 | $46.28 | $43.18 | $44.94 | $44.94 | 12,592 |
| 2022-08-05 | $46.00 | $46.00 | $44.25 | $44.62 | $44.62 | 7,329 |
| 2022-08-04 | $45.02 | $45.64 | $45.02 | $45.42 | $45.42 | 7,360 |
| 2022-08-03 | $47.00 | $47.48 | $45.35 | $46.14 | $46.14 | 17,566 |
| 2022-08-02 | $51.00 | $51.00 | $47.86 | $47.97 | $47.97 | 11,452 |
| 2022-08-01 | $50.95 | $51.34 | $50.50 | $50.78 | $50.78 | 10,208 |
| 2022-07-29 | $51.48 | $51.86 | $50.01 | $50.01 | $50.01 | 36,095 |
| 2022-07-28 | $52.11 | $53.22 | $51.70 | $51.70 | $51.70 | 25,797 |
| 2022-07-27 | $54.74 | $54.74 | $52.70 | $52.70 | $52.70 | 11,520 |
| 2022-07-26 | $56.17 | $56.20 | $55.92 | $56.07 | $56.07 | 2,489 |
| 2022-07-25 | $54.84 | $55.57 | $54.20 | $54.20 | $54.20 | 8,067 |
| 2022-07-22 | $52.69 | $55.00 | $52.69 | $54.87 | $54.87 | 5,113 |
| 2022-07-21 | $50.15 | $52.72 | $50.15 | $51.99 | $51.99 | 12,986 |
| 2022-07-20 | $55.00 | $55.01 | $51.00 | $51.76 | $51.76 | 46,874 |
| 2022-07-19 | $55.50 | $57.38 | $55.15 | $55.43 | $55.43 | 4,823 |
| 2022-07-18 | $56.06 | $57.20 | $55.01 | $56.93 | $56.93 | 36,897 |
| 2022-07-15 | $62.43 | $62.43 | $60.20 | $60.28 | $58.31 | 4,596 |
| 2022-07-14 | $59.96 | $63.41 | $59.96 | $62.44 | $60.40 | 6,210 |
| 2022-07-13 | $60.97 | $61.91 | $59.72 | $60.65 | $58.67 | 13,250 |
| 2022-07-12 | $60.22 | $61.50 | $59.12 | $60.40 | $58.43 | 10,006 |
| 2022-07-11 | $57.00 | $61.96 | $57.00 | $60.50 | $58.52 | 85,126 |
| 2022-07-08 | $58.61 | $58.61 | $55.93 | $56.82 | $54.96 | 8,621 |
| 2022-07-07 | $62.21 | $62.21 | $58.01 | $58.59 | $56.67 | 10,526 |
| 2022-07-06 | $61.27 | $62.02 | $60.60 | $60.84 | $58.85 | 15,847 |
| 2022-07-05 | $67.46 | $67.86 | $61.85 | $61.90 | $59.88 | 72,667 |
| 2022-07-01 | $67.53 | $67.53 | $65.00 | $65.93 | $63.77 | 14,341 |
| 2022-06-30 | $67.76 | $69.59 | $65.84 | $66.49 | $64.32 | 54,751 |
| 2022-06-29 | $64.11 | $66.40 | $63.86 | $66.40 | $64.23 | 20,729 |
| 2022-06-28 | $59.35 | $63.51 | $59.28 | $62.80 | $60.75 | 56,558 |
| 2022-06-27 | $59.25 | $60.08 | $59.10 | $60.08 | $58.12 | 4,745 |
| 2022-06-24 | $56.85 | $57.64 | $55.77 | $57.34 | $55.47 | 16,802 |
| 2022-06-23 | $58.88 | $59.65 | $56.73 | $57.25 | $55.38 | 22,093 |
| 2022-06-22 | $59.47 | $60.00 | $57.63 | $60.00 | $58.04 | 6,278 |
| 2022-06-21 | $56.03 | $58.02 | $54.33 | $57.90 | $56.01 | 4,989 |
| 2022-06-17 | $62.02 | $62.02 | $57.56 | $58.09 | $56.19 | 12,785 |
| 2022-06-16 | $62.82 | $63.58 | $61.04 | $63.18 | $61.11 | 11,206 |
| 2022-06-15 | $62.00 | $62.05 | $58.82 | $59.97 | $58.01 | 60,186 |
| 2022-06-14 | $58.54 | $63.03 | $58.52 | $62.75 | $60.70 | 27,881 |
| 2022-06-13 | $59.17 | $62.56 | $58.44 | $62.37 | $60.33 | 38,792 |
| 2022-06-10 | $54.42 | $56.16 | $53.22 | $56.16 | $54.32 | 32,715 |
| 2022-06-09 | $49.40 | $52.41 | $49.40 | $52.38 | $50.67 | 4,263 |
| 2022-06-08 | $49.95 | $49.95 | $47.59 | $48.83 | $47.23 | 8,711 |
| 2022-06-07 | $49.65 | $50.88 | $48.62 | $49.91 | $48.28 | 10,859 |
| 2022-06-06 | $45.25 | $48.44 | $45.25 | $48.26 | $46.68 | 12,814 |
| 2022-06-03 | $45.15 | $46.12 | $44.58 | $45.86 | $44.36 | 73,084 |
| 2022-06-02 | $46.41 | $46.82 | $43.83 | $44.00 | $42.56 | 8,678 |
| 2022-06-01 | $45.54 | $47.58 | $45.54 | $46.98 | $45.44 | 14,257 |
| 2022-05-31 | $45.41 | $46.03 | $44.77 | $45.52 | $44.03 | 15,126 |
| 2022-05-27 | $46.50 | $46.50 | $45.28 | $45.51 | $44.02 | 4,317 |
| 2022-05-26 | $48.87 | $48.87 | $46.72 | $47.82 | $46.26 | 11,195 |
| 2022-05-25 | $50.98 | $50.98 | $49.02 | $49.36 | $47.75 | 12,306 |
| 2022-05-24 | $49.50 | $50.32 | $48.92 | $50.11 | $48.47 | 17,889 |
| 2022-05-23 | $47.07 | $48.24 | $46.49 | $47.95 | $46.38 | 22,573 |
| 2022-05-20 | $44.90 | $48.89 | $44.90 | $47.06 | $45.52 | 35,239 |
| 2022-05-19 | $49.47 | $49.47 | $45.47 | $46.49 | $44.97 | 55,919 |
| 2022-05-18 | $47.88 | $49.35 | $46.16 | $48.71 | $47.12 | 41,341 |
| 2022-05-17 | $47.75 | $48.96 | $47.11 | $47.39 | $45.84 | 68,170 |
| 2022-05-16 | $48.43 | $49.67 | $47.62 | $49.53 | $47.91 | 28,545 |
| 2022-05-13 | $53.87 | $53.87 | $47.79 | $48.15 | $46.58 | 73,924 |
| 2022-05-12 | $60.84 | $62.49 | $55.16 | $56.20 | $54.36 | 106,149 |
| 2022-05-11 | $57.40 | $59.50 | $54.88 | $59.44 | $57.50 | 143,218 |
| 2022-05-10 | $51.00 | $56.88 | $50.34 | $56.68 | $54.83 | 83,053 |
| 2022-05-09 | $49.99 | $52.35 | $49.13 | $52.20 | $50.49 | 38,012 |
| 2022-05-06 | $46.88 | $48.04 | $45.97 | $47.32 | $45.77 | 13,366 |
| 2022-05-05 | $43.94 | $45.67 | $43.57 | $45.58 | $44.09 | 8,905 |
| 2022-05-04 | $43.67 | $45.55 | $42.89 | $42.89 | $41.49 | 14,121 |
| 2022-05-03 | $43.22 | $44.24 | $42.95 | $43.91 | $42.47 | 12,233 |
| 2022-05-02 | $43.86 | $44.60 | $43.07 | $43.09 | $41.68 | 13,000 |
| 2022-04-29 | $38.51 | $44.02 | $38.51 | $43.55 | $42.13 | 33,632 |
| 2022-04-28 | $42.75 | $44.65 | $42.21 | $42.21 | $40.83 | 108,287 |
| 2022-04-27 | $43.02 | $43.70 | $42.50 | $43.48 | $42.05 | 18,877 |
| 2022-04-26 | $42.32 | $43.77 | $42.30 | $43.47 | $42.05 | 25,873 |
| 2022-04-25 | $43.30 | $43.32 | $41.29 | $41.52 | $40.16 | 28,696 |
| 2022-04-22 | $41.49 | $42.89 | $40.88 | $42.75 | $41.35 | 18,381 |
| 2022-04-21 | $39.48 | $41.86 | $38.79 | $41.66 | $40.30 | 40,397 |
| 2022-04-20 | $38.79 | $39.76 | $38.79 | $39.65 | $38.35 | 67,003 |
| 2022-04-19 | $40.47 | $40.54 | $38.85 | $38.85 | $37.58 | 19,010 |
| 2022-04-18 | $40.36 | $40.90 | $40.03 | $40.48 | $39.16 | 41,207 |
| 2022-04-14 | $38.63 | $39.14 | $38.52 | $39.03 | $37.75 | 1,836 |
| 2022-04-13 | $40.18 | $40.18 | $38.20 | $38.20 | $36.95 | 6,090 |
| 2022-04-12 | $39.45 | $40.15 | $38.48 | $40.07 | $38.76 | 14,400 |
| 2022-04-11 | $39.45 | $40.78 | $39.45 | $40.12 | $38.81 | 39,437 |
| 2022-04-08 | $39.46 | $40.10 | $39.36 | $39.73 | $38.43 | 89,908 |
| 2022-04-07 | $38.00 | $39.75 | $37.69 | $38.49 | $37.23 | 46,562 |
| 2022-04-06 | $37.02 | $38.15 | $36.93 | $37.70 | $36.47 | 28,642 |
| 2022-04-05 | $34.07 | $36.12 | $34.07 | $35.94 | $34.76 | 43,188 |
| 2022-04-04 | $35.26 | $35.26 | $34.34 | $34.64 | $33.51 | 4,272 |
| 2022-04-01 | $35.63 | $36.25 | $35.32 | $36.07 | $34.89 | 9,069 |
| 2022-03-31 | $35.80 | $35.97 | $35.67 | $35.82 | $34.65 | 22,595 |
| 2022-03-30 | $34.80 | $35.58 | $34.44 | $35.40 | $34.24 | 19,991 |
| 2022-03-29 | $35.89 | $35.89 | $34.09 | $34.25 | $33.13 | 16,270 |
| 2022-03-28 | $36.24 | $37.33 | $36.24 | $36.75 | $35.55 | 19,487 |
| 2022-03-25 | $35.14 | $37.09 | $35.14 | $36.99 | $35.78 | 5,678 |
| 2022-03-24 | $37.30 | $41.03 | $35.75 | $35.76 | $34.59 | 7,678 |
| 2022-03-23 | $36.00 | $37.27 | $36.00 | $36.75 | $35.55 | 9,040 |
| 2022-03-22 | $37.13 | $37.13 | $35.75 | $36.25 | $35.06 | 7,560 |
| 2022-03-21 | $36.18 | $37.50 | $36.18 | $37.01 | $35.80 | 20,592 |
| 2022-03-18 | $38.70 | $38.76 | $36.57 | $36.57 | $35.37 | 13,884 |
| 2022-03-17 | $40.87 | $40.87 | $38.06 | $38.16 | $36.92 | 11,380 |
| 2022-03-16 | $42.36 | $42.37 | $40.21 | $40.22 | $38.90 | 122,780 |
| 2022-03-15 | $45.19 | $45.19 | $42.85 | $42.85 | $41.45 | 14,283 |
| 2022-03-14 | $44.00 | $44.97 | $43.07 | $44.90 | $43.43 | 19,816 |
| 2022-03-11 | $40.58 | $42.93 | $40.58 | $42.89 | $41.49 | 23,511 |
| 2022-03-10 | $41.19 | $41.83 | $40.71 | $40.71 | $39.38 | 16,405 |
| 2022-03-09 | $41.51 | $41.60 | $40.25 | $40.58 | $39.25 | 5,823 |
| 2022-03-08 | $44.94 | $45.20 | $41.95 | $43.09 | $41.68 | 49,850 |
| 2022-03-07 | $44.32 | $44.32 | $42.72 | $44.13 | $42.69 | 28,493 |
| 2022-03-04 | $42.40 | $44.16 | $41.19 | $43.73 | $42.30 | 37,399 |
| 2022-03-03 | $39.71 | $41.82 | $39.71 | $41.49 | $40.13 | 26,877 |
| 2022-03-02 | $38.88 | $39.84 | $38.88 | $39.58 | $38.29 | 7,309 |
| 2022-03-01 | $38.24 | $39.87 | $38.24 | $39.66 | $38.36 | 9,544 |
| 2022-02-28 | $40.50 | $40.50 | $37.68 | $38.14 | $36.89 | 14,704 |
| 2022-02-25 | $36.17 | $40.21 | $36.17 | $39.30 | $38.02 | 10,873 |
| 2022-02-24 | $43.01 | $45.00 | $38.67 | $38.68 | $37.42 | 309,018 |
| 2022-02-23 | $41.00 | $42.35 | $40.50 | $42.25 | $40.87 | 31,926 |
| 2022-02-22 | $40.00 | $41.35 | $39.32 | $41.22 | $39.87 | 156,804 |
| 2022-02-18 | $39.34 | $39.80 | $38.18 | $39.41 | $38.12 | 16,433 |
| 2022-02-17 | $37.35 | $38.36 | $36.88 | $38.23 | $36.98 | 91,464 |
| 2022-02-16 | $35.98 | $36.80 | $35.98 | $36.34 | $35.15 | 8,834 |
| 2022-02-15 | $37.00 | $37.00 | $35.53 | $35.58 | $34.42 | 19,663 |
| 2022-02-14 | $37.78 | $38.10 | $36.71 | $37.85 | $36.61 | 9,324 |
| 2022-02-11 | $36.10 | $37.98 | $35.88 | $37.53 | $36.30 | 24,328 |
| 2022-02-10 | $36.07 | $36.75 | $34.00 | $36.47 | $35.28 | 63,953 |
| 2022-02-09 | $36.61 | $37.21 | $35.78 | $35.83 | $34.66 | 17,506 |
| 2022-02-08 | $38.58 | $38.59 | $37.28 | $37.39 | $36.17 | 11,211 |
| 2022-02-07 | $37.22 | $38.19 | $36.89 | $38.16 | $36.91 | 18,983 |
| 2022-02-04 | $40.39 | $40.39 | $37.76 | $38.09 | $36.84 | 44,932 |
| 2022-02-03 | $39.50 | $40.76 | $38.77 | $40.14 | $38.83 | 46,419 |
| 2022-02-02 | $36.98 | $39.23 | $36.84 | $38.51 | $37.25 | 56,718 |
| 2022-02-01 | $38.00 | $39.17 | $37.26 | $37.38 | $36.16 | 40,690 |
| 2022-01-31 | $42.88 | $42.90 | $38.66 | $38.70 | $37.43 | 75,871 |
| 2022-01-28 | $48.43 | $48.43 | $42.84 | $42.95 | $41.55 | 60,746 |
| 2022-01-27 | $40.50 | $44.60 | $40.50 | $44.03 | $42.59 | 41,536 |
| 2022-01-26 | $40.50 | $41.50 | $38.81 | $41.26 | $39.91 | 47,688 |
| 2022-01-25 | $40.03 | $42.00 | $40.03 | $40.97 | $39.63 | 24,895 |
| 2022-01-24 | $41.34 | $43.77 | $39.89 | $39.89 | $38.59 | 324,659 |
| 2022-01-21 | $38.44 | $39.93 | $37.86 | $39.65 | $38.35 | 44,653 |
| 2022-01-20 | $36.63 | $37.98 | $35.43 | $37.98 | $36.74 | 21,599 |
| 2022-01-19 | $38.00 | $38.01 | $36.44 | $37.93 | $36.69 | 28,322 |
| 2022-01-18 | $36.45 | $37.62 | $36.00 | $37.62 | $36.39 | 46,537 |
| 2022-01-14 | $35.68 | $36.45 | $35.11 | $35.86 | $34.69 | 16,226 |
| 2022-01-13 | $33.31 | $35.24 | $33.31 | $35.24 | $34.08 | 32,846 |
| 2022-01-12 | $32.40 | $33.60 | $32.20 | $33.60 | $32.50 | 74,632 |
| 2022-01-11 | $34.16 | $34.16 | $32.60 | $32.82 | $31.75 | 14,967 |
| 2022-01-10 | $33.86 | $35.46 | $33.86 | $34.32 | $33.20 | 53,657 |
| 2022-01-07 | $34.10 | $34.10 | $32.63 | $33.41 | $32.32 | 10,626 |
| 2022-01-06 | $32.53 | $33.75 | $32.35 | $33.39 | $32.30 | 35,672 |
| 2022-01-05 | $29.15 | $32.49 | $29.15 | $32.43 | $31.37 | 138,472 |
| 2022-01-04 | $29.33 | $30.82 | $29.23 | $30.57 | $29.57 | 17,170 |
| 2022-01-03 | $30.01 | $30.70 | $29.60 | $29.63 | $28.66 | 103,336 |
| 2021-12-31 | $29.79 | $30.33 | $29.77 | $30.33 | $29.34 | 11,052 |
| 2021-12-30 | $30.70 | $30.70 | $29.50 | $29.93 | $28.95 | 87,506 |
| 2021-12-29 | $31.15 | $31.19 | $30.85 | $31.03 | $30.01 | 78,523 |
| 2021-12-28 | $29.80 | $30.40 | $29.50 | $30.33 | $29.34 | 185,218 |
| 2021-12-27 | $30.00 | $30.02 | $29.58 | $29.58 | $28.61 | 1,098 |
| 2021-12-23 | $30.00 | $30.00 | $29.40 | $29.65 | $28.68 | 53,209 |
| 2021-12-22 | $29.90 | $30.20 | $29.68 | $30.02 | $29.04 | 1,817 |
| 2021-12-21 | $30.80 | $31.02 | $29.92 | $30.02 | $29.03 | 164,903 |
| 2021-12-20 | $30.70 | $31.25 | $30.36 | $31.21 | $30.19 | 65,131 |
| 2021-12-17 | $30.90 | $31.40 | $29.60 | $29.86 | $28.89 | 10,548 |
| 2021-12-16 | $29.20 | $30.64 | $28.90 | $30.48 | $29.48 | 158,305 |
| 2021-12-15 | $31.05 | $31.60 | $29.31 | $29.67 | $28.70 | 69,730 |
| 2021-12-14 | $30.10 | $31.56 | $29.77 | $30.68 | $29.67 | 116,137 |
| 2021-12-13 | $29.13 | $30.04 | $28.60 | $29.65 | $28.69 | 4,681 |
| 2021-12-10 | $28.50 | $29.19 | $28.50 | $29.19 | $28.23 | 5,138 |
| 2021-12-09 | $27.60 | $28.55 | $27.60 | $28.55 | $27.62 | 861 |
| 2021-12-08 | $28.06 | $28.08 | $27.20 | $27.22 | $26.33 | 2,110 |
| 2021-12-07 | $28.72 | $28.72 | $27.80 | $28.05 | $27.14 | 1,554 |
| 2021-12-06 | $30.73 | $30.90 | $29.40 | $29.64 | $28.67 | 9,781 |
| 2021-12-03 | $28.14 | $30.17 | $28.13 | $29.82 | $28.84 | 2,649 |
| 2021-12-02 | $27.46 | $28.10 | $26.97 | $27.84 | $26.93 | 4,113 |
| 2021-12-01 | $26.10 | $27.52 | $26.10 | $27.46 | $26.57 | 10,794 |
| 2021-11-30 | $25.61 | $26.90 | $25.61 | $26.19 | $25.34 | 3,849 |
| 2021-11-29 | $25.90 | $25.90 | $25.61 | $25.61 | $24.77 | 533 |
| 2021-11-26 | $26.37 | $26.37 | $25.93 | $25.93 | $25.09 | 508 |
| 2021-11-24 | $26.60 | $26.60 | $25.75 | $25.75 | $24.91 | 7,387 |
| 2021-11-23 | $25.61 | $26.69 | $25.61 | $26.21 | $25.35 | 4,485 |
| 2021-11-22 | $25.07 | $25.07 | $24.82 | $25.07 | $24.25 | 77,770 |
| 2021-11-19 | $25.00 | $25.00 | $24.76 | $24.76 | $23.95 | 736 |
| 2021-11-18 | $25.02 | $25.30 | $25.02 | $25.13 | $24.31 | 6,831 |
| 2021-11-17 | $23.94 | $23.94 | $23.94 | $23.94 | $23.16 | 105 |
| 2021-11-16 | $24.02 | $24.02 | $23.37 | $23.37 | $22.61 | 1,050 |
| 2021-11-15 | $23.67 | $23.67 | $23.48 | $23.55 | $22.78 | 31,306 |
| 2021-11-12 | $24.00 | $24.00 | $23.74 | $23.74 | $22.96 | 255 |
| 2021-11-11 | $24.60 | $24.60 | $23.80 | $23.91 | $23.13 | 1,932 |
| 2021-11-10 | $24.06 | $24.81 | $24.06 | $24.81 | $24.00 | 1,126 |
| 2021-11-09 | $23.98 | $23.98 | $23.82 | $23.82 | $23.04 | 775 |
| 2021-11-08 | $24.10 | $24.10 | $23.36 | $23.46 | $22.70 | 42,836 |
| 2021-11-05 | $24.80 | $25.15 | $24.80 | $24.81 | $24.00 | 7,166 |
| 2021-11-04 | $24.70 | $24.75 | $24.49 | $24.70 | $23.89 | 1,183 |
| 2021-11-03 | $25.10 | $25.10 | $24.47 | $24.64 | $23.84 | 54,680 |
| 2021-11-02 | $25.24 | $25.51 | $25.10 | $25.16 | $24.34 | 14,217 |
| 2021-11-01 | $25.31 | $25.43 | $24.64 | $24.64 | $23.83 | 22,043 |
| 2021-10-29 | $26.15 | $26.15 | $25.84 | $25.87 | $25.02 | 13,176 |
| 2021-10-28 | $26.60 | $26.60 | $26.21 | $26.21 | $25.35 | 1,873 |
| 2021-10-27 | $27.09 | $27.46 | $27.09 | $27.45 | $26.55 | 868 |
| 2021-10-26 | $26.46 | $27.04 | $26.46 | $27.04 | $26.16 | 25,813 |
| 2021-10-25 | $26.88 | $26.88 | $26.64 | $26.65 | $25.78 | 852 |
| 2021-10-22 | $27.71 | $27.71 | $27.64 | $27.64 | $26.74 | 438 |
| 2021-10-21 | $27.20 | $27.20 | $27.00 | $27.14 | $26.25 | 1,184 |
| 2021-10-20 | $27.59 | $27.59 | $27.40 | $27.44 | $26.54 | 263 |
| 2021-10-19 | $27.93 | $27.93 | $27.62 | $27.62 | $26.72 | 794 |
| 2021-10-18 | $28.41 | $28.41 | $28.20 | $28.20 | $27.28 | 683 |
| 2021-10-15 | $28.10 | $28.65 | $28.10 | $28.21 | $27.29 | 51,018 |
| 2021-10-14 | $27.94 | $27.97 | $27.84 | $27.89 | $26.98 | 59,340 |
| 2021-10-13 | $28.68 | $28.70 | $28.33 | $28.33 | $27.41 | 3,533 |
| 2021-10-12 | $29.52 | $29.52 | $28.91 | $28.91 | $27.96 | 6,306 |
| 2021-10-11 | $29.17 | $29.67 | $29.17 | $29.67 | $28.70 | 1,483 |
| 2021-10-08 | $29.29 | $29.61 | $29.05 | $29.61 | $28.64 | 3,519 |
| 2021-10-07 | $29.25 | $29.30 | $29.22 | $29.30 | $28.35 | 1,199 |
| 2021-10-06 | $30.26 | $30.26 | $29.85 | $29.97 | $28.99 | 2,863 |
| 2021-10-05 | $29.58 | $29.81 | $29.58 | $29.81 | $28.84 | 511 |
| 2021-10-04 | $28.85 | $29.82 | $28.85 | $29.82 | $28.85 | 8,529 |
| 2021-10-01 | $28.48 | $28.75 | $28.38 | $28.44 | $27.51 | 2,618 |
| 2021-09-30 | $28.42 | $28.89 | $28.31 | $28.33 | $27.40 | 9,934 |
| 2021-09-29 | $27.61 | $28.41 | $27.41 | $28.41 | $27.48 | 69,079 |
| 2021-09-28 | $27.23 | $27.67 | $27.23 | $27.67 | $26.76 | 39,303 |
| 2021-09-27 | $26.35 | $26.44 | $26.26 | $26.44 | $25.57 | 25,176 |
| 2021-09-24 | $26.43 | $26.43 | $26.43 | $26.43 | $25.56 | 3 |
| 2021-09-23 | $26.67 | $26.69 | $26.34 | $26.43 | $25.56 | 1,703 |
| 2021-09-22 | $27.35 | $27.38 | $27.08 | $27.26 | $26.37 | 151,126 |
| 2021-09-21 | $27.85 | $27.85 | $27.61 | $27.61 | $26.71 | 2,094 |
| 2021-09-20 | $28.20 | $28.67 | $28.20 | $28.28 | $27.35 | 12,770 |
| 2021-09-17 | $27.48 | $27.48 | $27.10 | $27.23 | $26.34 | 625 |
| 2021-09-16 | $27.99 | $27.99 | $27.66 | $27.66 | $26.76 | 612 |
| 2021-09-15 | $28.40 | $28.40 | $27.96 | $27.96 | $27.05 | 2,104 |
| 2021-09-14 | $27.80 | $28.38 | $27.71 | $28.38 | $27.46 | 7,673 |
| 2021-09-13 | $27.67 | $27.88 | $27.53 | $27.88 | $26.97 | 6,432 |
| 2021-09-10 | $27.08 | $27.41 | $26.99 | $27.41 | $26.52 | 9,254 |
| 2021-09-09 | $27.04 | $27.18 | $26.85 | $27.18 | $26.29 | 3,862 |
| 2021-09-08 | $26.51 | $27.61 | $26.51 | $27.43 | $26.53 | 4,548 |
| 2021-09-07 | $26.42 | $26.44 | $26.21 | $26.37 | $25.51 | 4,774 |
| 2021-09-03 | $26.59 | $26.88 | $26.51 | $26.65 | $25.78 | 56,272 |
| 2021-09-02 | $27.25 | $27.25 | $26.58 | $26.66 | $25.78 | 4,039 |
| 2021-09-01 | $27.92 | $27.92 | $27.40 | $27.50 | $26.60 | 2,975 |
| 2021-08-31 | $28.19 | $28.19 | $27.99 | $27.99 | $27.08 | 566 |
| 2021-08-30 | $27.84 | $28.58 | $27.84 | $28.41 | $27.48 | 29,050 |
| 2021-08-27 | $28.00 | $28.00 | $27.65 | $27.77 | $26.86 | 3,632 |
| 2021-08-26 | $28.17 | $28.25 | $27.92 | $28.25 | $27.33 | 2,207 |
| 2021-08-25 | $28.22 | $28.22 | $27.79 | $28.04 | $27.12 | 5,499 |
| 2021-08-24 | $28.77 | $28.77 | $27.91 | $27.91 | $27.00 | 6,445 |
| 2021-08-23 | $30.58 | $30.58 | $28.97 | $28.97 | $28.02 | 15,531 |
| 2021-08-20 | $31.80 | $31.80 | $31.15 | $31.40 | $30.37 | 26,070 |
| 2021-08-19 | $31.11 | $31.88 | $31.11 | $31.88 | $30.84 | 25,723 |
| 2021-08-18 | $31.09 | $31.33 | $30.42 | $30.85 | $29.84 | 23,566 |
| 2021-08-17 | $30.47 | $31.38 | $30.40 | $31.14 | $30.12 | 66,403 |
| 2021-08-16 | $28.80 | $29.79 | $28.80 | $29.79 | $28.82 | 7,515 |
| 2021-08-13 | $27.43 | $28.57 | $27.43 | $28.54 | $27.61 | 70,570 |
| 2021-08-12 | $27.08 | $27.71 | $26.95 | $27.21 | $26.32 | 15,238 |
| 2021-08-11 | $26.91 | $28.02 | $26.91 | $27.62 | $26.72 | 6,166 |
| 2021-08-10 | $26.23 | $27.07 | $26.21 | $26.85 | $25.97 | 13,789 |
| 2021-08-09 | $27.55 | $27.55 | $26.65 | $26.72 | $25.85 | 10,868 |
| 2021-08-06 | $27.38 | $27.87 | $27.38 | $27.66 | $26.76 | 14,886 |
| 2021-08-05 | $28.36 | $28.38 | $27.71 | $27.71 | $26.81 | 14,082 |
| 2021-08-04 | $28.20 | $28.39 | $28.00 | $28.29 | $27.36 | 3,658 |
| 2021-08-03 | $27.31 | $28.44 | $27.31 | $28.31 | $27.38 | 47,801 |
| 2021-08-02 | $27.56 | $27.56 | $27.39 | $27.48 | $26.58 | 557 |
| 2021-07-30 | $27.28 | $27.69 | $27.28 | $27.66 | $26.75 | 1,729 |
| 2021-07-29 | $26.75 | $27.42 | $26.75 | $27.42 | $26.52 | 3,579 |
| 2021-07-28 | $27.33 | $27.60 | $27.01 | $27.03 | $26.15 | 10,820 |
| 2021-07-27 | $28.48 | $28.57 | $27.86 | $28.04 | $27.12 | 11,868 |
| 2021-07-26 | $27.59 | $27.59 | $27.15 | $27.46 | $26.57 | 9,466 |
| 2021-07-23 | $27.61 | $27.78 | $27.48 | $27.51 | $26.61 | 6,371 |
| 2021-07-22 | $26.27 | $27.18 | $26.27 | $27.01 | $26.13 | 4,407 |
| 2021-07-21 | $26.52 | $26.55 | $26.30 | $26.34 | $25.48 | 6,771 |
| 2021-07-20 | $27.60 | $28.04 | $27.21 | $27.21 | $26.32 | 16,101 |
| 2021-07-19 | $28.07 | $28.37 | $27.61 | $27.65 | $26.74 | 12,763 |
| 2021-07-16 | $26.47 | $27.33 | $26.47 | $27.33 | $26.44 | 3,461 |
| 2021-07-15 | $26.67 | $26.93 | $26.02 | $26.65 | $25.77 | 5,270 |
| 2021-07-14 | $25.39 | $26.69 | $25.39 | $26.59 | $25.72 | 7,220 |
| 2021-07-13 | $25.14 | $25.47 | $25.10 | $25.47 | $24.64 | 2,105 |
| 2021-07-12 | $24.86 | $25.00 | $24.49 | $24.49 | $23.69 | 3,584 |
| 2021-07-09 | $24.59 | $24.62 | $24.50 | $24.53 | $23.73 | 5,381 |
| 2021-07-08 | $25.50 | $25.50 | $24.82 | $24.82 | $24.00 | 7,562 |
| 2021-07-07 | $24.22 | $24.88 | $24.22 | $24.72 | $23.91 | 8,822 |
| 2021-07-06 | $23.64 | $23.85 | $23.64 | $23.85 | $23.07 | 754 |
| 2021-07-02 | $23.05 | $23.71 | $23.05 | $23.64 | $22.87 | 5,148 |
| 2021-07-01 | $22.95 | $23.13 | $22.95 | $23.13 | $22.37 | 381 |
| 2021-06-30 | $22.40 | $22.54 | $22.28 | $22.54 | $21.80 | 1,522 |
| 2021-06-29 | $22.10 | $22.55 | $22.10 | $22.55 | $21.81 | 1,469 |
| 2021-06-28 | $22.40 | $22.41 | $22.03 | $22.13 | $21.40 | 14,606 |
| 2021-06-25 | $22.23 | $22.63 | $22.23 | $22.63 | $21.89 | 14,442 |
| 2021-06-24 | $22.33 | $22.51 | $22.22 | $22.51 | $21.77 | 2,008 |
| 2021-06-23 | $22.80 | $22.98 | $22.57 | $22.57 | $21.83 | 10,995 |
| 2021-06-22 | $23.47 | $23.58 | $23.35 | $23.35 | $22.59 | 2,795 |
| 2021-06-21 | $23.57 | $23.90 | $23.47 | $23.83 | $23.05 | 152,135 |
| 2021-06-18 | $23.17 | $23.37 | $23.15 | $23.37 | $22.61 | 5,622 |
| 2021-06-17 | $23.16 | $23.39 | $22.80 | $23.19 | $22.43 | 5,673 |
| 2021-06-16 | $23.09 | $23.70 | $23.09 | $23.26 | $22.50 | 1,235 |
| 2021-06-15 | $23.64 | $23.80 | $23.47 | $23.47 | $22.71 | 1,327 |
| 2021-06-14 | $22.70 | $22.99 | $22.70 | $22.99 | $22.24 | 9,744 |
| 2021-06-11 | $22.41 | $22.67 | $22.41 | $22.57 | $21.83 | 2,244 |
| 2021-06-10 | $22.03 | $22.80 | $21.90 | $22.63 | $21.89 | 6,731 |
| 2021-06-09 | $20.35 | $22.00 | $20.35 | $21.92 | $21.21 | 111,965 |
| 2021-06-08 | $22.88 | $22.88 | $20.52 | $21.01 | $20.33 | 134,052 |
| 2021-06-07 | $24.57 | $24.57 | $23.38 | $23.40 | $22.63 | 124,390 |
| 2021-06-04 | $24.80 | $25.10 | $24.77 | $24.82 | $24.01 | 3,653 |
| 2021-06-03 | $25.27 | $25.50 | $24.60 | $24.99 | $24.17 | 23,794 |
| 2021-06-02 | $26.91 | $27.13 | $25.14 | $25.14 | $24.32 | 40,174 |
| 2021-06-01 | $27.12 | $27.94 | $27.12 | $27.37 | $26.48 | 86,092 |
| 2021-05-28 | $26.83 | $27.61 | $26.80 | $27.61 | $26.70 | 8,747 |
| 2021-05-27 | $27.96 | $28.39 | $27.42 | $27.42 | $26.52 | 13,561 |
| 2021-05-26 | $29.58 | $29.58 | $28.14 | $28.25 | $27.33 | 63,152 |
| 2021-05-25 | $29.19 | $29.82 | $29.19 | $29.70 | $28.73 | 9,001 |
| 2021-05-24 | $29.24 | $29.43 | $29.18 | $29.21 | $28.26 | 197,149 |
| 2021-05-21 | $29.67 | $29.67 | $29.14 | $29.41 | $28.45 | 24,394 |
| 2021-05-20 | $29.81 | $29.97 | $29.54 | $29.54 | $28.57 | 37,572 |
| 2021-05-19 | $30.75 | $31.14 | $30.04 | $30.04 | $29.05 | 3,807 |
The Short De-SPAC ETF (SOGU) News Headlines
Recent The Short De-SPAC ETF (SOGU) News
Similar Companies to The Short De-SPAC ETF (SOGU) 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 | -- | -- | -- |