ProShares Smart Materials ETF (TINT) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.76 ($0.15) 0.53%
ProShares Smart Materials ETF - Daily Information
Click for more stock information on ProShares Smart Materials ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.76 |
| Previous Close | $27.76 |
| High | $27.76 |
| Low | $27.76 |
| Adjusted Open | $27.76 |
| Previous Adjusted Close | $27.76 |
| Adjusted High | $27.76 |
| Adjusted Low | $27.76 |
About ProShares Smart Materials ETF (TINT)
ProShares Trust - ProShares Smart Materials ETF
Invest in ProShares Smart Materials ETF (TINT)
Historical Stock Data for ProShares Smart Materials ETF (TINT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 19 |
| 2025-04-30 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 50 |
| 2025-04-29 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 2 |
| 2025-04-28 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 26 |
| 2025-04-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 16 |
| 2025-04-24 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 47 |
| 2025-04-23 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 94 |
| 2025-04-22 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 1 |
| 2025-04-21 | $25.54 | $25.66 | $25.54 | $25.66 | $25.66 | 213 |
| 2025-04-17 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 7 |
| 2025-04-16 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 12 |
| 2025-04-15 | $26.38 | $26.38 | $26.28 | $26.28 | $26.28 | 105 |
| 2025-04-14 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 22 |
| 2025-04-11 | $25.34 | $25.83 | $25.34 | $25.83 | $25.83 | 457 |
| 2025-04-10 | $25.04 | $25.21 | $25.04 | $25.21 | $25.21 | 110 |
| 2025-04-09 | $23.98 | $26.16 | $23.98 | $26.16 | $26.16 | 110 |
| 2025-04-08 | $25.17 | $25.17 | $23.98 | $23.98 | $23.98 | 262 |
| 2025-04-07 | $24.75 | $24.81 | $24.75 | $24.81 | $24.81 | 124 |
| 2025-04-04 | $25.58 | $25.58 | $25.11 | $25.11 | $25.11 | 278 |
| 2025-04-03 | $26.85 | $26.85 | $26.60 | $26.60 | $26.60 | 193 |
| 2025-04-02 | $27.93 | $28.13 | $27.93 | $28.13 | $28.13 | 104 |
| 2025-04-01 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 16 |
| 2025-03-31 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 80 |
| 2025-03-28 | $28.40 | $28.40 | $28.32 | $28.32 | $28.32 | 103 |
| 2025-03-27 | $28.84 | $28.86 | $28.84 | $28.86 | $28.86 | 110 |
| 2025-03-26 | $29.42 | $29.42 | $29.27 | $29.27 | $29.27 | 104 |
| 2025-03-25 | $29.62 | $29.64 | $29.62 | $29.64 | $29.56 | 109 |
| 2025-03-24 | $29.80 | $29.88 | $29.80 | $29.88 | $29.80 | 104 |
| 2025-03-21 | $29.49 | $29.61 | $29.49 | $29.61 | $29.53 | 100 |
| 2025-03-20 | $29.99 | $29.99 | $29.94 | $29.94 | $29.86 | 103 |
| 2025-03-19 | $30.32 | $30.32 | $30.32 | $30.32 | $30.23 | 15 |
| 2025-03-18 | $30.06 | $30.28 | $30.06 | $30.28 | $30.19 | 3,486 |
| 2025-03-17 | $30.55 | $30.55 | $30.55 | $30.55 | $30.47 | 5 |
| 2025-03-14 | $29.88 | $30.09 | $29.88 | $30.09 | $30.00 | 261 |
| 2025-03-13 | $29.35 | $29.35 | $29.35 | $29.35 | $29.27 | 43 |
| 2025-03-12 | $29.77 | $29.77 | $29.77 | $29.77 | $29.68 | 0 |
| 2025-03-11 | $29.72 | $29.72 | $29.72 | $29.72 | $29.64 | 20 |
| 2025-03-10 | $30.02 | $30.02 | $29.62 | $29.62 | $29.53 | 147 |
| 2025-03-07 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 62 |
| 2025-03-06 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 51 |
| 2025-03-05 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 46 |
| 2025-03-04 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 25 |
| 2025-03-03 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 34 |
| 2025-02-28 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 2 |
| 2025-02-27 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 3 |
| 2025-02-26 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 196 |
| 2025-02-25 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 79 |
| 2025-02-24 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 79 |
| 2025-02-21 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 5 |
| 2025-02-20 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 14 |
| 2025-02-19 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 2 |
| 2025-02-18 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 11 |
| 2025-02-14 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 21 |
| 2025-02-13 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 140 |
| 2025-02-12 | $29.86 | $30.01 | $29.86 | $30.01 | $30.01 | 541 |
| 2025-02-11 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 71 |
| 2025-02-10 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 16 |
| 2025-02-07 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 16 |
| 2025-02-06 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 3 |
| 2025-02-05 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 1 |
| 2025-02-04 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 40 |
| 2025-02-03 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 1 |
| 2025-01-31 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 42 |
| 2025-01-30 | $30.56 | $30.68 | $30.55 | $30.68 | $30.68 | 795 |
| 2025-01-29 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 26 |
| 2025-01-28 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 72 |
| 2025-01-27 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 70 |
| 2025-01-24 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 1 |
| 2025-01-23 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 3 |
| 2025-01-22 | $31.09 | $31.09 | $30.99 | $30.99 | $30.99 | 409 |
| 2025-01-21 | $30.89 | $31.09 | $30.89 | $31.09 | $31.09 | 354 |
| 2025-01-17 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 279 |
| 2025-01-16 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 88 |
| 2025-01-15 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 1 |
| 2025-01-14 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 36 |
| 2025-01-13 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 31 |
| 2025-01-10 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 38 |
| 2025-01-08 | $29.66 | $29.72 | $29.66 | $29.72 | $29.72 | 203 |
| 2025-01-07 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 10,694 |
| 2025-01-06 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 134,180 |
| 2025-01-03 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 1 |
| 2025-01-02 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 21 |
| 2024-12-31 | $29.13 | $29.13 | $29.12 | $29.12 | $29.12 | 149 |
| 2024-12-30 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 65 |
| 2024-12-27 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 57 |
| 2024-12-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 17 |
| 2024-12-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 10 |
| 2024-12-23 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 10 |
| 2024-12-20 | $29.30 | $29.30 | $29.30 | $29.30 | $29.22 | 75 |
| 2024-12-19 | $29.19 | $29.19 | $29.19 | $29.19 | $29.10 | 45 |
| 2024-12-18 | $29.35 | $29.35 | $29.35 | $29.35 | $29.27 | 9 |
| 2024-12-17 | $30.21 | $30.21 | $30.21 | $30.21 | $30.12 | 19 |
| 2024-12-16 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 19 |
| 2024-12-13 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 48 |
| 2024-12-12 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 2 |
| 2024-12-11 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 3 |
| 2024-12-10 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 2 |
| 2024-12-09 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 2 |
| 2024-12-06 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 2 |
| 2024-12-05 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 2 |
| 2024-12-04 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 2 |
| 2024-12-03 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 808 |
| 2024-12-02 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 5 |
| 2024-11-29 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 2 |
| 2024-11-27 | $31.21 | $31.21 | $31.20 | $31.20 | $31.20 | 250 |
| 2024-11-26 | $31.39 | $31.39 | $31.35 | $31.35 | $31.35 | 160 |
| 2024-11-25 | $31.50 | $31.50 | $31.47 | $31.47 | $31.47 | 102 |
| 2024-11-22 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 65 |
| 2024-11-21 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 83 |
| 2024-11-20 | $30.19 | $30.51 | $30.19 | $30.51 | $30.51 | 340 |
| 2024-11-19 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 1 |
| 2024-11-18 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 45 |
| 2024-11-15 | $30.65 | $30.75 | $30.65 | $30.65 | $30.65 | 881 |
| 2024-11-14 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 9 |
| 2024-11-13 | $30.98 | $30.98 | $30.94 | $30.94 | $30.94 | 228 |
| 2024-11-12 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 1 |
| 2024-11-11 | $32.15 | $32.15 | $31.89 | $31.89 | $31.89 | 159 |
| 2024-11-08 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 4 |
| 2024-11-07 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 30 |
| 2024-11-06 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 35 |
| 2024-11-05 | $32.03 | $32.11 | $32.03 | $32.11 | $32.11 | 151 |
| 2024-11-04 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 12 |
| 2024-11-01 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 37 |
| 2024-10-31 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 1 |
| 2024-10-30 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 39 |
| 2024-10-29 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 340 |
| 2024-10-28 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 340 |
| 2024-10-25 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 5 |
| 2024-10-24 | $31.93 | $32.17 | $31.93 | $32.17 | $32.17 | 179 |
| 2024-10-23 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 76 |
| 2024-10-22 | $32.79 | $32.79 | $32.68 | $32.68 | $32.68 | 122 |
| 2024-10-21 | $33.25 | $33.25 | $32.95 | $32.95 | $32.95 | 411 |
| 2024-10-18 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 2 |
| 2024-10-17 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 23 |
| 2024-10-16 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 11 |
| 2024-10-15 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 102 |
| 2024-10-14 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 46 |
| 2024-10-11 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 2 |
| 2024-10-10 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 27 |
| 2024-10-09 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 10 |
| 2024-10-08 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 33 |
| 2024-10-07 | $33.53 | $33.53 | $33.46 | $33.46 | $33.46 | 222 |
| 2024-10-04 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 122 |
| 2024-10-03 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 6 |
| 2024-10-02 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 5 |
| 2024-10-01 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 10 |
| 2024-09-30 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 138 |
| 2024-09-27 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 8 |
| 2024-09-26 | $33.98 | $34.63 | $33.98 | $34.63 | $34.63 | 343 |
| 2024-09-25 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 165 |
| 2024-09-24 | $33.72 | $33.77 | $33.72 | $33.77 | $33.71 | 257 |
| 2024-09-23 | $33.47 | $33.47 | $33.37 | $33.37 | $33.30 | 208 |
| 2024-09-20 | $33.18 | $33.36 | $33.18 | $33.22 | $33.16 | 298 |
| 2024-09-19 | $33.35 | $33.46 | $33.35 | $33.43 | $33.37 | 399 |
| 2024-09-18 | $32.80 | $32.80 | $32.80 | $32.80 | $32.74 | 1 |
| 2024-09-17 | $32.80 | $32.80 | $32.80 | $32.80 | $32.74 | 0 |
| 2024-09-16 | $32.56 | $32.56 | $32.56 | $32.56 | $32.50 | 0 |
| 2024-09-13 | $32.40 | $32.40 | $32.40 | $32.40 | $32.34 | 17 |
| 2024-09-12 | $32.03 | $32.03 | $32.03 | $32.03 | $31.97 | 2 |
| 2024-09-11 | $31.80 | $31.80 | $31.80 | $31.80 | $31.74 | 47 |
| 2024-09-10 | $31.50 | $31.50 | $31.50 | $31.50 | $31.44 | 56 |
| 2024-09-09 | $31.64 | $31.64 | $31.64 | $31.64 | $31.58 | 59 |
| 2024-09-06 | $31.43 | $31.43 | $31.43 | $31.43 | $31.37 | 12 |
| 2024-09-05 | $32.04 | $32.04 | $32.04 | $32.04 | $31.98 | 201 |
| 2024-09-04 | $32.19 | $32.19 | $31.77 | $32.05 | $31.99 | 201 |
| 2024-09-03 | $32.03 | $32.03 | $32.03 | $32.03 | $31.97 | 182 |
| 2024-08-30 | $33.04 | $33.04 | $33.04 | $33.04 | $32.98 | 2 |
| 2024-08-29 | $32.57 | $32.68 | $32.45 | $32.68 | $32.62 | 700 |
| 2024-08-28 | $32.62 | $32.62 | $32.62 | $32.62 | $32.56 | 2 |
| 2024-08-27 | $32.79 | $32.79 | $32.79 | $32.79 | $32.72 | 2 |
| 2024-08-26 | $32.76 | $32.76 | $32.76 | $32.76 | $32.70 | 2 |
| 2024-08-23 | $32.86 | $32.86 | $32.86 | $32.86 | $32.80 | 4 |
| 2024-08-22 | $32.21 | $32.21 | $32.21 | $32.21 | $32.15 | 9 |
| 2024-08-21 | $32.45 | $32.45 | $32.45 | $32.45 | $32.39 | 55 |
| 2024-08-20 | $32.04 | $32.04 | $32.04 | $32.04 | $31.98 | 2 |
| 2024-08-19 | $32.11 | $32.11 | $32.11 | $32.11 | $32.05 | 3 |
| 2024-08-16 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 2 |
| 2024-08-15 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 8 |
| 2024-08-14 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 2 |
| 2024-08-13 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 5 |
| 2024-08-12 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 88 |
| 2024-08-09 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 2 |
| 2024-08-08 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 2 |
| 2024-08-07 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 50 |
| 2024-08-06 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 40 |
| 2024-08-05 | $30.09 | $30.12 | $30.09 | $30.12 | $30.12 | 479 |
| 2024-08-02 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 1 |
| 2024-08-01 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 2 |
| 2024-07-31 | $33.73 | $33.73 | $33.48 | $33.48 | $33.48 | 126 |
| 2024-07-30 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 56 |
| 2024-07-29 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 2 |
| 2024-07-26 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 3 |
| 2024-07-25 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 3 |
| 2024-07-24 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 101 |
| 2024-07-23 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 205 |
| 2024-07-22 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 205 |
| 2024-07-19 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 1 |
| 2024-07-18 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 102 |
| 2024-07-17 | $34.47 | $34.47 | $34.36 | $34.36 | $34.36 | 102 |
| 2024-07-16 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 3 |
| 2024-07-15 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 6 |
| 2024-07-12 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 107 |
| 2024-07-11 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 21 |
| 2024-07-10 | $33.30 | $33.60 | $33.30 | $33.60 | $33.60 | 151 |
| 2024-07-09 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 138 |
| 2024-07-08 | $33.44 | $33.45 | $33.44 | $33.45 | $33.45 | 153 |
| 2024-07-05 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 9 |
| 2024-07-03 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 15 |
| 2024-07-02 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 3 |
| 2024-07-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 12 |
| 2024-06-28 | $33.22 | $33.22 | $33.14 | $33.14 | $33.14 | 218 |
| 2024-06-27 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 2 |
| 2024-06-26 | $33.19 | $33.20 | $33.16 | $33.16 | $33.16 | 425 |
| 2024-06-25 | $33.54 | $33.54 | $33.54 | $33.54 | $33.27 | 2 |
| 2024-06-24 | $33.84 | $33.84 | $33.84 | $33.84 | $33.57 | 27 |
| 2024-06-21 | $33.60 | $33.60 | $33.60 | $33.60 | $33.34 | 27 |
| 2024-06-20 | $33.71 | $33.71 | $33.71 | $33.71 | $33.44 | 53 |
| 2024-06-18 | $33.66 | $33.66 | $33.66 | $33.66 | $33.39 | 2 |
| 2024-06-17 | $33.37 | $33.37 | $33.37 | $33.37 | $33.10 | 92 |
| 2024-06-14 | $32.96 | $32.96 | $32.96 | $32.96 | $32.70 | 3 |
| 2024-06-13 | $33.59 | $33.59 | $33.59 | $33.59 | $33.32 | 27 |
| 2024-06-12 | $33.94 | $33.94 | $33.94 | $33.94 | $33.67 | 2 |
| 2024-06-11 | $33.52 | $33.52 | $33.52 | $33.52 | $33.25 | 1 |
| 2024-06-10 | $33.44 | $33.44 | $33.44 | $33.44 | $33.17 | 0 |
| 2024-06-07 | $33.32 | $33.32 | $33.32 | $33.32 | $33.05 | 0 |
| 2024-06-06 | $33.50 | $33.50 | $33.48 | $33.48 | $33.21 | 102 |
| 2024-06-05 | $33.72 | $33.72 | $33.72 | $33.72 | $33.44 | 4 |
| 2024-06-04 | $33.50 | $33.50 | $33.50 | $33.50 | $33.23 | 100 |
| 2024-06-03 | $33.55 | $33.55 | $33.55 | $33.55 | $33.28 | 336 |
| 2024-05-31 | $33.88 | $33.88 | $33.88 | $33.88 | $33.61 | 26 |
| 2024-05-30 | $33.76 | $33.76 | $33.76 | $33.76 | $33.48 | 208 |
| 2024-05-29 | $33.53 | $33.53 | $33.53 | $33.53 | $33.26 | 208 |
| 2024-05-28 | $34.00 | $34.00 | $34.00 | $34.00 | $33.73 | 0 |
| 2024-05-24 | $33.88 | $34.05 | $33.88 | $34.05 | $33.77 | 100 |
| 2024-05-23 | $33.87 | $33.87 | $33.87 | $33.87 | $33.60 | 1 |
| 2024-05-22 | $34.10 | $34.10 | $34.10 | $34.10 | $33.82 | 1 |
| 2024-05-21 | $34.16 | $34.16 | $34.16 | $34.16 | $33.89 | 7 |
| 2024-05-20 | $34.38 | $34.38 | $34.38 | $34.38 | $34.10 | 198 |
| 2024-05-17 | $34.33 | $34.33 | $34.33 | $34.33 | $34.05 | 0 |
| 2024-05-16 | $34.35 | $34.35 | $34.35 | $34.35 | $34.07 | 179 |
| 2024-05-15 | $34.53 | $34.53 | $34.45 | $34.45 | $34.18 | 179 |
| 2024-05-14 | $34.33 | $34.33 | $34.33 | $34.33 | $34.05 | 1 |
| 2024-05-13 | $34.16 | $34.16 | $34.16 | $34.16 | $33.88 | 0 |
| 2024-05-10 | $34.08 | $34.08 | $34.08 | $34.08 | $33.81 | 1 |
| 2024-05-09 | $34.20 | $34.20 | $34.20 | $34.20 | $33.93 | 7 |
| 2024-05-08 | $33.97 | $33.97 | $33.97 | $33.97 | $33.69 | 4 |
| 2024-05-07 | $34.10 | $34.10 | $34.10 | $34.10 | $33.82 | 1 |
| 2024-05-06 | $33.71 | $33.71 | $33.71 | $33.71 | $33.44 | 2 |
| 2024-05-03 | $33.41 | $33.41 | $33.41 | $33.41 | $33.14 | 3 |
| 2024-05-02 | $32.93 | $32.93 | $32.93 | $32.93 | $32.67 | 3 |
| 2024-05-01 | $32.52 | $32.52 | $32.52 | $32.52 | $32.26 | 36 |
| 2024-04-30 | $32.41 | $32.41 | $32.41 | $32.41 | $32.15 | 35 |
| 2024-04-29 | $32.82 | $32.82 | $32.82 | $32.82 | $32.56 | 0 |
| 2024-04-26 | $32.54 | $32.54 | $32.54 | $32.54 | $32.27 | 0 |
| 2024-04-25 | $32.20 | $32.20 | $32.20 | $32.20 | $31.94 | 0 |
| 2024-04-24 | $32.12 | $32.12 | $32.12 | $32.12 | $31.87 | 0 |
| 2024-04-23 | $32.14 | $32.14 | $32.14 | $32.14 | $31.88 | 2 |
| 2024-04-22 | $32.20 | $32.20 | $32.20 | $32.20 | $31.94 | 0 |
| 2024-04-19 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 303 |
| 2024-04-18 | $32.07 | $32.07 | $32.04 | $32.04 | $32.04 | 303 |
| 2024-04-17 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 3 |
| 2024-04-16 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 3 |
| 2024-04-15 | $32.21 | $32.21 | $32.18 | $32.18 | $32.18 | 296 |
| 2024-04-12 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 2 |
| 2024-04-11 | $33.07 | $33.07 | $33.00 | $33.00 | $33.00 | 686 |
| 2024-04-10 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 13 |
| 2024-04-09 | $33.42 | $33.71 | $33.38 | $33.71 | $33.71 | 1,476 |
| 2024-04-08 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 10 |
| 2024-04-05 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 122 |
| 2024-04-04 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 4 |
| 2024-04-03 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 3 |
| 2024-04-02 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 4 |
| 2024-04-01 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 4 |
| 2024-03-28 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 3 |
| 2024-03-27 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 50 |
| 2024-03-26 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 3 |
| 2024-03-25 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 3 |
| 2024-03-22 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 97 |
| 2024-03-21 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 10 |
| 2024-03-20 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 30 |
| 2024-03-19 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 60 |
| 2024-03-18 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 60 |
| 2024-03-15 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 20 |
| 2024-03-14 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 19 |
| 2024-03-13 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 20 |
| 2024-03-12 | $32.92 | $33.09 | $32.92 | $33.09 | $33.09 | 138 |
| 2024-03-11 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 38 |
| 2024-03-08 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 42 |
| 2024-03-07 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 10 |
| 2024-03-06 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 10 |
| 2024-03-05 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 7 |
| 2024-03-04 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 1 |
| 2024-03-01 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 89 |
| 2024-02-29 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 78 |
| 2024-02-28 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 12 |
| 2024-02-27 | $32.69 | $32.84 | $32.69 | $32.84 | $32.84 | 160 |
| 2024-02-26 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 32 |
| 2024-02-23 | $33.23 | $33.23 | $33.07 | $33.07 | $33.07 | 124 |
| 2024-02-22 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 50 |
| 2024-02-21 | $32.52 | $32.68 | $32.52 | $32.68 | $32.68 | 307 |
| 2024-02-20 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 6 |
| 2024-02-16 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 1,361 |
| 2024-02-15 | $32.26 | $32.54 | $32.26 | $32.54 | $32.54 | 1,361 |
| 2024-02-14 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 3 |
| 2024-02-13 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 3 |
| 2024-02-12 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 0 |
| 2024-02-09 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 11 |
| 2024-02-08 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 20 |
| 2024-02-07 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 5 |
| 2024-02-06 | $31.78 | $32.00 | $31.78 | $32.00 | $32.00 | 295 |
| 2024-02-05 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 105 |
| 2024-02-02 | $32.33 | $32.33 | $32.10 | $32.10 | $32.10 | 344 |
| 2024-02-01 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 5 |
| 2024-01-31 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 2 |
| 2024-01-30 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2024-01-29 | $32.71 | $32.71 | $32.59 | $32.59 | $32.59 | 802 |
| 2024-01-26 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 60 |
| 2024-01-25 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 3 |
| 2024-01-24 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 5 |
| 2024-01-23 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 2 |
| 2024-01-22 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 13 |
| 2024-01-19 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 2 |
| 2024-01-18 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 1 |
| 2024-01-17 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 1 |
| 2024-01-16 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 5 |
| 2024-01-12 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 62 |
| 2024-01-11 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 14 |
| 2024-01-10 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 14 |
| 2024-01-09 | $32.83 | $33.01 | $32.83 | $33.01 | $33.01 | 250 |
| 2024-01-08 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 0 |
| 2024-01-05 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 3 |
| 2024-01-04 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 3 |
| 2024-01-03 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 2 |
| 2024-01-02 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 2 |
| 2023-12-29 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 54 |
| 2023-12-28 | $34.11 | $34.24 | $34.11 | $34.22 | $34.22 | 546 |
| 2023-12-27 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 14 |
| 2023-12-26 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 65 |
| 2023-12-22 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 71 |
| 2023-12-21 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 321 |
| 2023-12-20 | $33.41 | $33.41 | $33.19 | $33.19 | $33.19 | 321 |
| 2023-12-19 | $33.70 | $33.70 | $33.70 | $33.70 | $33.60 | 101 |
| 2023-12-18 | $33.39 | $33.39 | $33.39 | $33.39 | $33.30 | 89 |
| 2023-12-15 | $33.27 | $33.27 | $33.27 | $33.27 | $33.18 | 2 |
| 2023-12-14 | $33.41 | $33.41 | $33.41 | $33.41 | $33.32 | 6 |
| 2023-12-13 | $32.78 | $32.78 | $32.78 | $32.78 | $32.69 | 1 |
| 2023-12-12 | $32.05 | $32.05 | $32.05 | $32.05 | $31.96 | 1 |
| 2023-12-11 | $31.93 | $31.93 | $31.93 | $31.93 | $31.84 | 7 |
| 2023-12-08 | $31.62 | $31.62 | $31.62 | $31.62 | $31.54 | 14 |
| 2023-12-07 | $31.68 | $31.68 | $31.68 | $31.68 | $31.59 | 0 |
| 2023-12-06 | $31.31 | $31.31 | $31.31 | $31.31 | $31.22 | 8 |
| 2023-12-05 | $31.31 | $31.31 | $31.31 | $31.31 | $31.22 | 8 |
| 2023-12-04 | $31.62 | $31.62 | $31.62 | $31.62 | $31.54 | 14 |
| 2023-12-01 | $31.80 | $31.80 | $31.80 | $31.80 | $31.72 | 9 |
| 2023-11-30 | $31.20 | $31.20 | $31.20 | $31.20 | $31.12 | 4 |
| 2023-11-29 | $31.07 | $31.07 | $31.07 | $31.07 | $30.98 | 14 |
| 2023-11-28 | $30.98 | $30.98 | $30.98 | $30.98 | $30.89 | 0 |
| 2023-11-27 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2023-11-24 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 1 |
| 2023-11-22 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 1 |
| 2023-11-21 | $31.15 | $31.15 | $31.01 | $31.01 | $31.01 | 411 |
| 2023-11-20 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 2 |
| 2023-11-17 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 5 |
| 2023-11-16 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 1 |
| 2023-11-15 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 44 |
| 2023-11-14 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 40 |
| 2023-11-13 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 2 |
| 2023-11-10 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 1 |
| 2023-11-09 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 3 |
| 2023-11-08 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 3 |
| 2023-11-07 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 311 |
| 2023-11-06 | $29.58 | $29.76 | $29.58 | $29.76 | $29.76 | 311 |
| 2023-11-03 | $29.80 | $29.80 | $29.74 | $29.74 | $29.74 | 163 |
| 2023-11-02 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 14 |
| 2023-11-01 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 69 |
| 2023-10-31 | $28.03 | $28.18 | $28.03 | $28.18 | $28.18 | 403 |
| 2023-10-30 | $27.98 | $28.16 | $27.98 | $28.16 | $28.16 | 950 |
| 2023-10-27 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 2 |
| 2023-10-26 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 3 |
| 2023-10-25 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 21 |
| 2023-10-24 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 2 |
| 2023-10-23 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2 |
| 2023-10-20 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 38 |
| 2023-10-19 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 1 |
| 2023-10-18 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 1 |
| 2023-10-17 | $30.26 | $30.29 | $30.26 | $30.29 | $30.29 | 303 |
| 2023-10-16 | $30.23 | $30.28 | $30.23 | $30.28 | $30.28 | 101 |
| 2023-10-13 | $30.00 | $30.00 | $29.77 | $29.81 | $29.81 | 640 |
| 2023-10-12 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 36 |
| 2023-10-11 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 74 |
| 2023-10-10 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 74 |
| 2023-10-09 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 85 |
| 2023-10-06 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 1 |
| 2023-10-05 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 1 |
| 2023-10-04 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 5 |
| 2023-10-03 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 1 |
| 2023-10-02 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 5 |
| 2023-09-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 4 |
| 2023-09-28 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 25 |
| 2023-09-27 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 7 |
| 2023-09-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 8 |
| 2023-09-25 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 31 |
| 2023-09-22 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 43 |
| 2023-09-21 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 76 |
| 2023-09-20 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 20 |
| 2023-09-19 | $31.22 | $31.22 | $31.22 | $31.22 | $31.20 | 20 |
| 2023-09-18 | $31.36 | $31.36 | $31.36 | $31.36 | $31.34 | 201 |
| 2023-09-15 | $31.60 | $31.60 | $31.55 | $31.55 | $31.53 | 171 |
| 2023-09-14 | $31.66 | $31.66 | $31.66 | $31.66 | $31.64 | 210 |
| 2023-09-13 | $31.34 | $31.34 | $31.29 | $31.29 | $31.27 | 263 |
| 2023-09-12 | $31.71 | $31.71 | $31.71 | $31.71 | $31.69 | 111 |
| 2023-09-11 | $31.99 | $31.99 | $31.99 | $31.99 | $31.97 | 147 |
| 2023-09-08 | $31.84 | $31.84 | $31.84 | $31.84 | $31.82 | 100 |
| 2023-09-07 | $31.83 | $31.83 | $31.83 | $31.83 | $31.81 | 10 |
| 2023-09-06 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 0 |
| 2023-09-05 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 0 |
| 2023-09-01 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 60 |
| 2023-08-31 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 1 |
| 2023-08-30 | $32.84 | $32.84 | $32.65 | $32.65 | $32.65 | 131 |
| 2023-08-29 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 101 |
| 2023-08-28 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 39 |
| 2023-08-25 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 73 |
| 2023-08-24 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 30 |
| 2023-08-23 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 3 |
| 2023-08-22 | $31.78 | $31.94 | $31.78 | $31.94 | $31.94 | 151 |
| 2023-08-21 | $31.73 | $32.07 | $31.73 | $32.07 | $32.07 | 386 |
| 2023-08-18 | $31.69 | $32.09 | $31.69 | $32.01 | $32.01 | 459 |
| 2023-08-17 | $31.89 | $31.91 | $31.89 | $31.91 | $31.91 | 100 |
| 2023-08-16 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 124 |
| 2023-08-15 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 26 |
| 2023-08-14 | $32.50 | $32.68 | $32.49 | $32.68 | $32.68 | 577 |
| 2023-08-11 | $32.62 | $32.71 | $32.62 | $32.71 | $32.71 | 203 |
| 2023-08-10 | $33.02 | $33.14 | $33.02 | $33.14 | $33.14 | 270 |
| 2023-08-09 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 2 |
| 2023-08-08 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 2 |
| 2023-08-07 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 46 |
| 2023-08-04 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 70 |
| 2023-08-03 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 75 |
| 2023-08-02 | $33.51 | $33.55 | $33.43 | $33.55 | $33.55 | 602 |
| 2023-08-01 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 6 |
| 2023-07-31 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 90 |
| 2023-07-28 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 7 |
| 2023-07-27 | $34.44 | $34.44 | $34.22 | $34.22 | $34.22 | 405 |
| 2023-07-26 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 31 |
| 2023-07-25 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 148 |
| 2023-07-24 | $34.10 | $34.10 | $33.85 | $33.85 | $33.85 | 422 |
| 2023-07-21 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 76 |
| 2023-07-20 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 19 |
| 2023-07-19 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 152 |
| 2023-07-18 | $34.60 | $34.65 | $34.60 | $34.63 | $34.63 | 934 |
| 2023-07-17 | $34.07 | $34.21 | $34.07 | $34.21 | $34.21 | 296 |
| 2023-07-14 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 21 |
| 2023-07-13 | $34.45 | $34.48 | $34.34 | $34.34 | $34.34 | 4,556 |
| 2023-07-12 | $34.02 | $34.02 | $33.91 | $33.91 | $33.91 | 451 |
| 2023-07-11 | $33.18 | $33.32 | $33.18 | $33.32 | $33.32 | 194 |
| 2023-07-10 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 89 |
| 2023-07-07 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 1 |
| 2023-07-06 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 1 |
| 2023-07-05 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 12 |
| 2023-07-03 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 3 |
| 2023-06-30 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 8 |
| 2023-06-29 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 6 |
| 2023-06-28 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 12 |
| 2023-06-27 | $32.27 | $32.78 | $32.27 | $32.78 | $32.78 | 131 |
| 2023-06-26 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 115 |
| 2023-06-23 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 93 |
| 2023-06-22 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 92 |
| 2023-06-21 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 92 |
| 2023-06-20 | $32.68 | $32.68 | $32.68 | $32.68 | $32.51 | 0 |
| 2023-06-16 | $33.17 | $33.17 | $33.17 | $33.17 | $32.99 | 10 |
| 2023-06-15 | $33.33 | $33.33 | $33.33 | $33.33 | $33.15 | 0 |
| 2023-06-14 | $33.03 | $33.03 | $33.03 | $33.03 | $32.86 | 1,402 |
| 2023-06-13 | $33.00 | $33.14 | $32.76 | $33.14 | $32.96 | 1,402 |
| 2023-06-12 | $32.83 | $32.83 | $32.83 | $32.83 | $32.66 | 1 |
| 2023-06-09 | $32.83 | $32.84 | $32.36 | $32.47 | $32.29 | 4,065 |
| 2023-06-08 | $32.71 | $32.71 | $32.71 | $32.71 | $32.54 | 4 |
| 2023-06-07 | $32.42 | $32.42 | $32.42 | $32.42 | $32.25 | 0 |
| 2023-06-06 | $32.37 | $32.37 | $32.37 | $32.37 | $32.20 | 0 |
| 2023-06-05 | $32.28 | $32.28 | $32.10 | $32.10 | $31.93 | 400 |
| 2023-06-02 | $32.42 | $32.42 | $32.42 | $32.42 | $32.24 | 15 |
| 2023-06-01 | $31.47 | $31.47 | $31.47 | $31.47 | $31.30 | 9 |
| 2023-05-31 | $31.02 | $31.02 | $31.02 | $31.02 | $30.86 | 8 |
| 2023-05-30 | $31.69 | $31.71 | $31.50 | $31.50 | $31.33 | 904 |
| 2023-05-26 | $31.64 | $31.78 | $31.64 | $31.78 | $31.78 | 110 |
| 2023-05-25 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2023-05-24 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2023-05-23 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 0 |
| 2023-05-22 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2023-05-19 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 121 |
| 2023-05-18 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 4 |
| 2023-05-17 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 4 |
| 2023-05-16 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 156 |
| 2023-05-15 | $31.40 | $31.45 | $31.40 | $31.45 | $31.45 | 156 |
| 2023-05-12 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 8 |
| 2023-05-11 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2023-05-10 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 3 |
| 2023-05-09 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2023-05-08 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2023-05-05 | $31.48 | $32.00 | $31.48 | $32.00 | $32.00 | 400 |
| 2023-05-04 | $31.56 | $31.56 | $31.35 | $31.35 | $31.35 | 102 |
| 2023-05-03 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 1 |
| 2023-05-02 | $31.82 | $31.82 | $31.78 | $31.78 | $31.78 | 510 |
| 2023-05-01 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 75 |
| 2023-04-28 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 1 |
| 2023-04-27 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2023-04-26 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 76 |
| 2023-04-25 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 76 |
| 2023-04-24 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 4 |
| 2023-04-21 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 2 |
| 2023-04-20 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 1 |
| 2023-04-19 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 1 |
| 2023-04-18 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 79 |
| 2023-04-17 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-04-14 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 80 |
| 2023-04-13 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2023-04-12 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 17 |
| 2023-04-11 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 17 |
| 2023-04-10 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2023-04-06 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 2 |
| 2023-04-05 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 55 |
| 2023-04-04 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 1 |
| 2023-04-03 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 14 |
| 2023-03-31 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 9 |
| 2023-03-30 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 2 |
| 2023-03-29 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 1 |
| 2023-03-28 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 2 |
| 2023-03-27 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 191 |
| 2023-03-24 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 1 |
| 2023-03-23 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 52 |
| 2023-03-22 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 390 |
| 2023-03-21 | $31.49 | $31.78 | $31.49 | $31.78 | $31.72 | 390 |
| 2023-03-20 | $31.42 | $31.42 | $31.30 | $31.30 | $31.24 | 230 |
| 2023-03-17 | $30.73 | $30.73 | $30.73 | $30.73 | $30.67 | 30 |
| 2023-03-16 | $31.24 | $31.24 | $31.24 | $31.24 | $31.19 | 120 |
| 2023-03-15 | $30.49 | $30.49 | $30.49 | $30.49 | $30.44 | 4 |
| 2023-03-14 | $31.34 | $31.71 | $31.34 | $31.71 | $31.65 | 130 |
| 2023-03-13 | $31.19 | $31.19 | $31.19 | $31.19 | $31.13 | 77 |
| 2023-03-10 | $31.36 | $31.39 | $31.36 | $31.39 | $31.33 | 270 |
| 2023-03-09 | $32.35 | $32.35 | $32.08 | $32.08 | $32.03 | 190 |
| 2023-03-08 | $32.75 | $32.75 | $32.75 | $32.75 | $32.70 | 0 |
| 2023-03-07 | $32.51 | $32.51 | $32.51 | $32.51 | $32.45 | 107 |
| 2023-03-06 | $33.19 | $33.19 | $33.19 | $33.19 | $33.14 | 107 |
| 2023-03-03 | $33.94 | $33.94 | $33.78 | $33.78 | $33.72 | 171 |
| 2023-03-02 | $33.17 | $33.17 | $33.17 | $33.17 | $33.12 | 62 |
| 2023-03-01 | $33.35 | $33.35 | $33.06 | $33.06 | $33.01 | 100 |
| 2023-02-28 | $32.76 | $32.76 | $32.76 | $32.76 | $32.71 | 70 |
| 2023-02-27 | $32.66 | $32.66 | $32.66 | $32.66 | $32.60 | 153 |
| 2023-02-24 | $32.46 | $32.46 | $32.46 | $32.46 | $32.41 | 48 |
| 2023-02-23 | $32.81 | $32.81 | $32.81 | $32.81 | $32.75 | 95 |
| 2023-02-22 | $32.61 | $32.61 | $32.61 | $32.61 | $32.55 | 65 |
| 2023-02-21 | $33.10 | $33.10 | $32.32 | $32.32 | $32.27 | 153 |
| 2023-02-17 | $33.06 | $33.06 | $33.06 | $33.06 | $33.01 | 1 |
| 2023-02-16 | $32.97 | $32.97 | $32.97 | $32.97 | $32.91 | 3 |
| 2023-02-15 | $32.73 | $32.73 | $32.73 | $32.73 | $32.68 | 70 |
| 2023-02-14 | $32.78 | $32.78 | $32.78 | $32.78 | $32.72 | 46 |
| 2023-02-13 | $32.60 | $32.60 | $32.46 | $32.46 | $32.40 | 349 |
| 2023-02-10 | $32.24 | $32.24 | $32.11 | $32.21 | $32.15 | 358 |
| 2023-02-09 | $32.42 | $32.42 | $32.42 | $32.42 | $32.37 | 2 |
| 2023-02-08 | $32.72 | $32.72 | $32.72 | $32.72 | $32.66 | 442 |
| 2023-02-07 | $32.89 | $33.12 | $32.64 | $33.12 | $33.06 | 442 |
| 2023-02-06 | $32.55 | $32.55 | $32.55 | $32.55 | $32.49 | 60 |
| 2023-02-03 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 21 |
| 2023-02-02 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 10 |
| 2023-02-01 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 2 |
| 2023-01-31 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 2 |
| 2023-01-30 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 51 |
| 2023-01-27 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 2 |
| 2023-01-26 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 2 |
| 2023-01-25 | $31.63 | $31.80 | $31.63 | $31.80 | $31.80 | 1,009 |
| 2023-01-24 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 107 |
| 2023-01-23 | $31.67 | $31.89 | $31.67 | $31.89 | $31.89 | 107 |
| 2023-01-20 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 129 |
| 2023-01-19 | $30.69 | $30.86 | $30.69 | $30.86 | $30.86 | 129 |
| 2023-01-18 | $31.43 | $31.43 | $31.19 | $31.19 | $31.19 | 202 |
| 2023-01-17 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2023-01-13 | $31.33 | $31.43 | $31.33 | $31.43 | $31.43 | 100 |
| 2023-01-12 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 1 |
| 2023-01-11 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 70 |
| 2023-01-10 | $30.62 | $30.69 | $30.62 | $30.69 | $30.69 | 100 |
| 2023-01-09 | $30.50 | $30.50 | $30.33 | $30.33 | $30.33 | 9,306 |
| 2023-01-06 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2023-01-05 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-01-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 6 |
| 2023-01-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 6 |
| 2022-12-30 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 6 |
| 2022-12-29 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 15 |
| 2022-12-28 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 3 |
| 2022-12-27 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 1 |
| 2022-12-23 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 7 |
| 2022-12-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 7 |
| 2022-12-21 | $29.42 | $29.42 | $29.42 | $29.42 | $29.21 | 10 |
| 2022-12-20 | $29.06 | $29.06 | $29.06 | $29.06 | $28.85 | 10 |
| 2022-12-19 | $28.97 | $28.97 | $28.97 | $28.97 | $28.77 | 0 |
| 2022-12-16 | $29.29 | $29.29 | $29.29 | $29.29 | $29.08 | 0 |
| 2022-12-15 | $29.40 | $29.40 | $29.40 | $29.40 | $29.19 | 10 |
| 2022-12-14 | $30.47 | $30.47 | $30.47 | $30.47 | $30.26 | 10 |
| 2022-12-13 | $31.06 | $31.06 | $30.55 | $30.66 | $30.44 | 531 |
| 2022-12-12 | $30.13 | $30.13 | $30.13 | $30.13 | $29.92 | 0 |
| 2022-12-09 | $30.03 | $30.03 | $30.03 | $30.03 | $29.81 | 0 |
| 2022-12-08 | $30.08 | $30.08 | $30.08 | $30.08 | $29.87 | 6 |
| 2022-12-07 | $30.14 | $30.14 | $30.14 | $30.14 | $29.93 | 6 |
| 2022-12-06 | $30.01 | $30.04 | $30.01 | $30.04 | $29.83 | 328 |
| 2022-12-05 | $30.56 | $30.56 | $30.56 | $30.56 | $30.34 | 1 |
| 2022-12-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.78 | 1 |
| 2022-12-01 | $30.87 | $30.87 | $30.87 | $30.87 | $30.66 | 1 |
| 2022-11-30 | $29.86 | $30.77 | $29.85 | $30.77 | $30.55 | 296 |
| 2022-11-29 | $29.91 | $30.22 | $29.91 | $30.09 | $29.88 | 228 |
| 2022-11-28 | $29.99 | $29.99 | $29.99 | $29.99 | $29.78 | 75 |
| 2022-11-25 | $30.83 | $30.83 | $30.83 | $30.83 | $30.61 | 0 |
| 2022-11-23 | $30.83 | $30.83 | $30.83 | $30.83 | $30.61 | 1,774 |
| 2022-11-22 | $30.35 | $30.61 | $30.20 | $30.57 | $30.35 | 1,774 |
| 2022-11-21 | $30.09 | $30.09 | $30.09 | $30.09 | $29.87 | 23 |
| 2022-11-18 | $30.39 | $30.39 | $30.39 | $30.39 | $30.17 | 23 |
| 2022-11-17 | $30.12 | $30.19 | $30.03 | $30.19 | $29.98 | 374 |
| 2022-11-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.29 | 77 |
| 2022-11-15 | $31.17 | $31.17 | $31.17 | $31.17 | $30.95 | 25 |
| 2022-11-14 | $30.98 | $30.98 | $30.98 | $30.98 | $30.76 | 25 |
| 2022-11-11 | $31.20 | $31.20 | $31.20 | $31.20 | $30.98 | 16 |
| 2022-11-10 | $29.20 | $30.12 | $29.20 | $30.12 | $29.91 | 334 |
| 2022-11-09 | $28.13 | $28.13 | $28.13 | $28.13 | $27.93 | 2 |
| 2022-11-08 | $28.67 | $28.67 | $28.67 | $28.67 | $28.47 | 60 |
| 2022-11-07 | $28.31 | $28.31 | $28.31 | $28.31 | $28.11 | 60 |
| 2022-11-04 | $27.30 | $27.91 | $27.30 | $27.91 | $27.72 | 410 |
| 2022-11-03 | $26.72 | $26.72 | $26.72 | $26.72 | $26.53 | 50 |
| 2022-11-02 | $26.78 | $26.78 | $26.78 | $26.78 | $26.59 | 328 |
| 2022-11-01 | $28.00 | $28.00 | $27.85 | $27.85 | $27.65 | 328 |
| 2022-10-31 | $27.65 | $27.65 | $27.65 | $27.65 | $27.46 | 148 |
| 2022-10-28 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 27 |
| 2022-10-27 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2022-10-26 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 13 |
| 2022-10-25 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 13 |
| 2022-10-24 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2022-10-21 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 1 |
| 2022-10-20 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2022-10-19 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2022-10-18 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2022-10-17 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2022-10-14 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 30 |
| 2022-10-13 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 88 |
| 2022-10-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 20 |
| 2022-10-11 | $26.02 | $26.02 | $25.93 | $25.93 | $25.93 | 102 |
| 2022-10-10 | $26.22 | $26.36 | $26.18 | $26.36 | $26.36 | 901 |
| 2022-10-07 | $27.01 | $27.01 | $26.33 | $26.33 | $26.33 | 200 |
| 2022-10-06 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 112 |
| 2022-10-05 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 110 |
| 2022-10-04 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 1 |
| 2022-10-03 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 1 |
| 2022-09-30 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 3 |
| 2022-09-29 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 4 |
| 2022-09-28 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1 |
| 2022-09-27 | $25.90 | $25.90 | $25.63 | $25.63 | $25.63 | 384 |
| 2022-09-26 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 13 |
| 2022-09-23 | $26.18 | $26.20 | $26.18 | $26.20 | $26.20 | 101 |
| 2022-09-22 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 12 |
| 2022-09-21 | $28.14 | $28.14 | $27.55 | $27.55 | $27.55 | 101 |
| 2022-09-20 | $28.18 | $28.18 | $28.18 | $28.18 | $28.15 | 1 |
| 2022-09-19 | $28.80 | $28.80 | $28.80 | $28.80 | $28.77 | 102 |
| 2022-09-16 | $28.71 | $28.71 | $28.39 | $28.39 | $28.36 | 101 |
| 2022-09-15 | $29.09 | $29.09 | $29.09 | $29.09 | $29.06 | 103 |
| 2022-09-14 | $29.32 | $29.32 | $29.32 | $29.32 | $29.29 | 299 |
| 2022-09-13 | $29.61 | $29.61 | $29.61 | $29.61 | $29.58 | 71 |
| 2022-09-12 | $31.06 | $31.06 | $30.98 | $30.98 | $30.94 | 102 |
| 2022-09-09 | $30.05 | $30.37 | $30.05 | $30.37 | $30.37 | 340 |
| 2022-09-08 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 53 |
| 2022-09-07 | $29.22 | $29.64 | $29.22 | $29.64 | $29.64 | 800 |
| 2022-09-06 | $29.45 | $29.45 | $29.08 | $29.08 | $29.08 | 152 |
| 2022-09-02 | $29.94 | $30.17 | $29.40 | $29.40 | $29.40 | 885 |
| 2022-09-01 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 12 |
| 2022-08-31 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 40 |
| 2022-08-30 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 40 |
| 2022-08-29 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 7 |
| 2022-08-26 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 4 |
| 2022-08-25 | $31.32 | $32.03 | $31.32 | $32.03 | $32.03 | 321 |
| 2022-08-24 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 1 |
| 2022-08-23 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 155 |
| 2022-08-22 | $31.31 | $31.31 | $30.98 | $30.98 | $30.98 | 155 |
| 2022-08-19 | $31.92 | $31.98 | $31.92 | $31.94 | $31.94 | 585 |
| 2022-08-18 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 110 |
| 2022-08-17 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 101 |
| 2022-08-16 | $32.89 | $33.24 | $32.89 | $33.24 | $33.24 | 400 |
| 2022-08-15 | $33.02 | $33.08 | $33.02 | $33.07 | $33.07 | 532 |
| 2022-08-12 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 260 |
| 2022-08-11 | $32.75 | $32.75 | $32.41 | $32.41 | $32.41 | 260 |
| 2022-08-10 | $31.90 | $32.23 | $31.90 | $32.23 | $32.23 | 405 |
| 2022-08-09 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 88 |
| 2022-08-08 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 128 |
| 2022-08-05 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 479 |
| 2022-08-04 | $31.87 | $31.87 | $31.85 | $31.85 | $31.85 | 479 |
| 2022-08-03 | $31.67 | $31.71 | $31.67 | $31.71 | $31.71 | 317 |
| 2022-08-02 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 45 |
| 2022-08-01 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 15 |
| 2022-07-29 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 6 |
| 2022-07-28 | $30.84 | $31.28 | $30.84 | $31.28 | $31.28 | 437 |
| 2022-07-27 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 242 |
| 2022-07-26 | $30.40 | $30.40 | $30.17 | $30.17 | $30.17 | 242 |
| 2022-07-25 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 10 |
| 2022-07-22 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2022-07-21 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2022-07-20 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2022-07-19 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 6 |
| 2022-07-18 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 6 |
| 2022-07-15 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 4 |
| 2022-07-14 | $28.18 | $28.83 | $28.18 | $28.75 | $28.75 | 263 |
| 2022-07-13 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 200 |
| 2022-07-12 | $28.83 | $29.32 | $28.83 | $29.05 | $29.05 | 200 |
| 2022-07-11 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 441 |
| 2022-07-08 | $29.60 | $29.60 | $29.50 | $29.50 | $29.50 | 441 |
| 2022-07-07 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 165 |
| 2022-07-06 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 165 |
| 2022-07-05 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 104 |
| 2022-07-01 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 104 |
| 2022-06-30 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 108 |
| 2022-06-29 | $29.49 | $29.49 | $29.34 | $29.34 | $29.34 | 3,444 |
| 2022-06-28 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 16 |
| 2022-06-27 | $30.47 | $30.47 | $30.25 | $30.25 | $30.25 | 301 |
| 2022-06-24 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 49 |
| 2022-06-23 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 429 |
| 2022-06-22 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 251 |
| 2022-06-21 | $29.75 | $29.75 | $29.75 | $29.75 | $29.71 | 307 |
| 2022-06-17 | $29.47 | $29.53 | $29.47 | $29.53 | $29.49 | 428 |
| 2022-06-16 | $29.64 | $29.64 | $29.50 | $29.50 | $29.46 | 259 |
| 2022-06-15 | $31.26 | $31.26 | $31.26 | $31.26 | $31.22 | 100 |
| 2022-06-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.96 | 231 |
| 2022-06-13 | $31.30 | $31.30 | $31.30 | $31.30 | $31.26 | 15 |
| 2022-06-10 | $33.13 | $33.13 | $33.13 | $33.13 | $33.09 | 4 |
| 2022-06-09 | $34.29 | $34.29 | $34.29 | $34.29 | $34.24 | 10,766 |
| 2022-06-08 | $35.47 | $35.47 | $35.07 | $35.07 | $35.02 | 2,804 |
| 2022-06-07 | $35.25 | $35.70 | $35.12 | $35.70 | $35.65 | 2,200 |
| 2022-06-06 | $35.58 | $35.58 | $35.58 | $35.58 | $35.53 | 3 |
| 2022-06-03 | $35.25 | $35.25 | $35.25 | $35.25 | $35.20 | 302 |
| 2022-06-02 | $35.72 | $35.91 | $35.72 | $35.91 | $35.86 | 774 |
| 2022-06-01 | $35.53 | $35.59 | $34.75 | $35.09 | $35.04 | 5,214 |
| 2022-05-31 | $35.29 | $35.29 | $35.25 | $35.25 | $35.20 | 311 |
| 2022-05-27 | $35.53 | $35.53 | $35.53 | $35.53 | $35.49 | 27 |
| 2022-05-26 | $34.76 | $34.77 | $34.76 | $34.77 | $34.73 | 581 |
| 2022-05-25 | $33.80 | $33.80 | $33.80 | $33.80 | $33.76 | 100 |
| 2022-05-24 | $33.49 | $33.49 | $33.49 | $33.49 | $33.44 | 100 |
| 2022-05-23 | $34.07 | $34.07 | $34.07 | $34.07 | $34.02 | 77 |
| 2022-05-20 | $33.53 | $33.53 | $33.53 | $33.53 | $33.48 | 7 |
| 2022-05-19 | $33.89 | $33.89 | $33.89 | $33.89 | $33.84 | 7 |
| 2022-05-18 | $33.53 | $33.53 | $33.53 | $33.53 | $33.48 | 7 |
| 2022-05-17 | $34.59 | $34.59 | $34.59 | $34.59 | $34.54 | 10 |
| 2022-05-16 | $33.37 | $33.37 | $33.37 | $33.37 | $33.32 | 10 |
| 2022-05-13 | $33.42 | $33.42 | $33.42 | $33.42 | $33.37 | 13 |
| 2022-05-12 | $32.33 | $32.33 | $32.33 | $32.33 | $32.29 | 28 |
| 2022-05-11 | $32.66 | $32.66 | $32.66 | $32.66 | $32.62 | 2 |
| 2022-05-10 | $33.16 | $33.16 | $32.95 | $32.95 | $32.91 | 276 |
| 2022-05-09 | $33.19 | $33.19 | $33.06 | $33.06 | $33.01 | 376 |
| 2022-05-06 | $34.20 | $34.20 | $34.20 | $34.20 | $34.15 | 25 |
| 2022-05-05 | $34.78 | $34.78 | $34.38 | $34.38 | $34.34 | 280 |
| 2022-05-04 | $34.54 | $35.71 | $34.40 | $35.71 | $35.66 | 1,030 |
| 2022-05-03 | $34.54 | $34.54 | $34.54 | $34.54 | $34.49 | 10 |
| 2022-05-02 | $33.75 | $33.75 | $33.75 | $33.75 | $33.70 | 10 |
| 2022-04-29 | $33.49 | $33.49 | $33.49 | $33.49 | $33.45 | 126 |
| 2022-04-28 | $33.90 | $33.90 | $33.90 | $33.90 | $33.85 | 126 |
| 2022-04-27 | $33.44 | $33.44 | $33.44 | $33.44 | $33.39 | 6 |
| 2022-04-26 | $33.88 | $33.88 | $33.30 | $33.30 | $33.25 | 401 |
| 2022-04-25 | $34.23 | $34.23 | $34.23 | $34.23 | $34.18 | 106 |
| 2022-04-22 | $34.23 | $34.23 | $34.23 | $34.23 | $34.18 | 0 |
| 2022-04-21 | $35.02 | $35.02 | $34.74 | $34.74 | $34.69 | 250 |
| 2022-04-20 | $35.07 | $35.07 | $35.07 | $35.07 | $35.02 | 0 |
| 2022-04-19 | $34.87 | $34.87 | $34.87 | $34.87 | $34.82 | 2 |
| 2022-04-18 | $34.17 | $34.17 | $34.17 | $34.17 | $34.12 | 1,912 |
| 2022-04-14 | $34.54 | $34.54 | $34.54 | $34.54 | $34.50 | 0 |
| 2022-04-13 | $34.87 | $34.87 | $34.87 | $34.87 | $34.82 | 320 |
| 2022-04-12 | $34.78 | $34.86 | $34.26 | $34.26 | $34.22 | 501 |
| 2022-04-11 | $34.40 | $34.40 | $34.40 | $34.40 | $34.35 | 0 |
| 2022-04-08 | $34.76 | $34.76 | $34.76 | $34.76 | $34.71 | 205 |
| 2022-04-07 | $34.88 | $34.88 | $34.88 | $34.88 | $34.83 | 10 |
| 2022-04-06 | $34.99 | $34.99 | $34.99 | $34.99 | $34.94 | 34 |
| 2022-04-05 | $35.58 | $35.58 | $35.30 | $35.30 | $35.25 | 388 |
| 2022-04-04 | $35.90 | $35.90 | $35.90 | $35.90 | $35.85 | 30 |
| 2022-04-01 | $35.66 | $35.66 | $35.66 | $35.66 | $35.61 | 274 |
| 2022-03-31 | $35.98 | $35.98 | $35.77 | $35.77 | $35.72 | 202 |
| 2022-03-30 | $36.20 | $36.20 | $36.20 | $36.20 | $36.15 | 207 |
| 2022-03-29 | $36.70 | $36.99 | $36.70 | $36.94 | $36.88 | 1,010 |
| 2022-03-28 | $35.78 | $35.78 | $35.78 | $35.78 | $35.73 | 14 |
| 2022-03-25 | $35.81 | $36.00 | $35.81 | $36.00 | $35.95 | 428 |
| 2022-03-24 | $36.09 | $36.09 | $36.08 | $36.08 | $36.03 | 306 |
| 2022-03-23 | $35.55 | $35.55 | $35.55 | $35.55 | $35.50 | 200 |
| 2022-03-22 | $35.90 | $36.04 | $35.90 | $36.04 | $35.88 | 200 |
| 2022-03-21 | $35.82 | $36.01 | $35.71 | $35.73 | $35.57 | 1,801 |
| 2022-03-18 | $35.38 | $35.94 | $35.38 | $35.94 | $35.78 | 2,105 |
| 2022-03-17 | $34.75 | $35.13 | $34.40 | $34.40 | $34.24 | 26,186 |
| 2022-03-16 | $34.71 | $34.84 | $34.64 | $34.80 | $34.64 | 454 |
| 2022-03-15 | $33.71 | $33.71 | $33.71 | $33.71 | $33.55 | 4,364 |
| 2022-03-14 | $33.98 | $33.98 | $33.30 | $33.30 | $33.15 | 4,364 |
| 2022-03-11 | $34.02 | $34.02 | $33.64 | $33.64 | $33.48 | 130 |
| 2022-03-10 | $33.79 | $34.08 | $33.79 | $34.08 | $33.92 | 204 |
| 2022-03-09 | $34.40 | $34.40 | $34.30 | $34.30 | $34.14 | 382 |
| 2022-03-08 | $32.85 | $32.85 | $32.85 | $32.85 | $32.69 | 56 |
| 2022-03-07 | $32.70 | $32.70 | $32.70 | $32.70 | $32.55 | 9 |
| 2022-03-04 | $34.43 | $34.43 | $34.43 | $34.43 | $34.27 | 2 |
| 2022-03-03 | $35.54 | $35.54 | $35.54 | $35.54 | $35.37 | 127 |
| 2022-03-02 | $36.05 | $36.05 | $36.05 | $36.05 | $35.88 | 7 |
| 2022-03-01 | $35.27 | $35.27 | $35.27 | $35.27 | $35.10 | 10 |
| 2022-02-28 | $36.34 | $36.41 | $36.19 | $36.37 | $36.20 | 711 |
| 2022-02-25 | $36.22 | $36.89 | $36.03 | $36.89 | $36.71 | 1,889 |
| 2022-02-24 | $34.75 | $35.64 | $34.75 | $35.64 | $35.47 | 1,740 |
| 2022-02-23 | $36.23 | $36.33 | $35.75 | $35.75 | $35.58 | 1,200 |
| 2022-02-22 | $36.32 | $36.32 | $35.94 | $35.94 | $35.77 | 305 |
| 2022-02-18 | $36.65 | $36.65 | $36.65 | $36.65 | $36.48 | 100 |
| 2022-02-17 | $36.87 | $36.87 | $36.87 | $36.87 | $36.69 | 70 |
| 2022-02-16 | $37.53 | $37.53 | $37.53 | $37.53 | $37.35 | 691 |
| 2022-02-15 | $36.82 | $37.04 | $36.82 | $37.04 | $36.87 | 691 |
| 2022-02-14 | $36.07 | $36.07 | $36.00 | $36.00 | $35.83 | 471 |
| 2022-02-11 | $37.10 | $37.10 | $36.27 | $36.41 | $36.24 | 709 |
| 2022-02-10 | $37.36 | $37.98 | $37.36 | $37.42 | $37.24 | 533 |
| 2022-02-09 | $37.96 | $37.96 | $37.96 | $37.96 | $37.78 | 9 |
| 2022-02-08 | $37.38 | $37.38 | $37.38 | $37.38 | $37.20 | 1 |
| 2022-02-07 | $36.83 | $36.83 | $36.83 | $36.83 | $36.66 | 137 |
| 2022-02-04 | $36.72 | $36.82 | $36.72 | $36.82 | $36.65 | 300 |
| 2022-02-03 | $37.20 | $37.29 | $36.80 | $36.80 | $36.63 | 1,738 |
| 2022-02-02 | $37.43 | $37.74 | $37.43 | $37.72 | $37.54 | 400 |
| 2022-02-01 | $37.39 | $37.59 | $37.39 | $37.59 | $37.42 | 210 |
| 2022-01-31 | $36.56 | $37.05 | $36.56 | $37.05 | $36.88 | 1,250 |
| 2022-01-28 | $35.46 | $36.10 | $35.46 | $36.10 | $35.93 | 2,118 |
| 2022-01-27 | $36.00 | $36.00 | $36.00 | $36.00 | $35.84 | 38 |
| 2022-01-26 | $37.50 | $37.67 | $36.77 | $36.77 | $36.60 | 955 |
| 2022-01-25 | $37.05 | $37.38 | $36.55 | $37.09 | $36.92 | 930 |
| 2022-01-24 | $37.40 | $37.61 | $36.48 | $37.61 | $37.44 | 2,174 |
| 2022-01-21 | $38.55 | $38.67 | $37.98 | $37.98 | $37.80 | 2,296 |
| 2022-01-20 | $38.80 | $38.80 | $38.80 | $38.80 | $38.62 | 200 |
| 2022-01-19 | $39.44 | $39.60 | $39.23 | $39.23 | $39.04 | 7,694 |
| 2022-01-18 | $40.16 | $40.16 | $39.64 | $39.64 | $39.45 | 984 |
| 2022-01-14 | $40.32 | $40.63 | $40.32 | $40.63 | $40.44 | 900 |
| 2022-01-13 | $40.99 | $40.99 | $40.61 | $40.61 | $40.42 | 159 |
| 2022-01-12 | $40.85 | $41.03 | $40.85 | $40.93 | $40.74 | 907 |
| 2022-01-11 | $40.49 | $40.54 | $40.49 | $40.54 | $40.35 | 215 |
| 2022-01-10 | $40.19 | $40.19 | $40.19 | $40.19 | $40.00 | 92 |
| 2022-01-07 | $40.68 | $40.68 | $40.68 | $40.68 | $40.49 | 345 |
| 2022-01-06 | $40.96 | $40.96 | $40.85 | $40.85 | $40.66 | 345 |
| 2022-01-05 | $41.23 | $41.23 | $41.23 | $41.23 | $41.04 | 61 |
| 2022-01-04 | $41.83 | $41.83 | $41.83 | $41.83 | $41.64 | 3 |
| 2022-01-03 | $41.52 | $41.60 | $41.52 | $41.57 | $41.38 | 19,747 |
| 2021-12-16 | $41.04 | $41.04 | $40.28 | $40.40 | $40.21 | 14,534 |
| 2021-12-15 | $40.04 | $40.62 | $39.76 | $40.62 | $40.43 | 235 |
| 2021-12-14 | $40.56 | $40.56 | $39.95 | $40.14 | $39.95 | 10,528 |
| 2021-12-13 | $40.98 | $40.98 | $40.42 | $40.42 | $40.23 | 11,247 |
| 2021-12-10 | $41.17 | $41.17 | $41.15 | $41.15 | $40.96 | 1,059 |
| 2021-12-09 | $41.16 | $41.16 | $41.16 | $41.16 | $40.96 | 1 |
| 2021-12-08 | $41.65 | $41.65 | $41.65 | $41.65 | $41.45 | 23,187 |
| 2021-12-07 | $41.44 | $41.44 | $41.42 | $41.42 | $41.23 | 228 |
| 2021-12-06 | $40.36 | $40.68 | $40.35 | $40.50 | $40.31 | 1,285 |
| 2021-12-03 | $39.89 | $39.89 | $39.50 | $39.50 | $39.31 | 616 |
| 2021-12-02 | $39.55 | $39.55 | $39.55 | $39.55 | $39.37 | 83 |
| 2021-12-01 | $39.28 | $39.28 | $39.04 | $39.04 | $38.86 | 196 |
| 2021-11-30 | $39.29 | $39.29 | $39.29 | $39.29 | $39.10 | 230 |
| 2021-11-29 | $40.02 | $40.02 | $39.78 | $39.97 | $39.78 | 734 |
| 2021-11-26 | $40.00 | $40.00 | $38.58 | $39.72 | $39.53 | 663 |
| 2021-11-24 | $41.20 | $41.20 | $41.00 | $41.07 | $40.88 | 3,267 |
| 2021-11-23 | $41.23 | $41.33 | $41.23 | $41.33 | $41.13 | 10,767 |
| 2021-11-22 | $41.52 | $41.78 | $41.30 | $41.30 | $41.11 | 10,211 |
| 2021-11-19 | $41.88 | $42.75 | $41.57 | $41.59 | $41.39 | 20,257 |
| 2021-11-18 | $42.16 | $42.16 | $41.82 | $41.97 | $41.77 | 10,005 |
| 2021-11-17 | $42.12 | $42.14 | $41.87 | $41.93 | $41.73 | 10,511 |
| 2021-11-16 | $42.23 | $42.24 | $42.08 | $42.08 | $41.88 | 1,011 |
| 2021-11-15 | $42.55 | $42.55 | $42.20 | $42.21 | $42.01 | 2,167 |
| 2021-11-12 | $42.37 | $42.50 | $42.37 | $42.50 | $42.31 | 840 |
| 2021-11-11 | $41.73 | $41.97 | $41.72 | $41.97 | $41.77 | 441 |
| 2021-11-10 | $41.75 | $42.00 | $41.31 | $41.42 | $41.22 | 15,500 |
| 2021-11-09 | $42.18 | $42.18 | $41.93 | $42.00 | $41.81 | 2,482 |
| 2021-11-08 | $42.15 | $42.18 | $41.95 | $41.95 | $41.76 | 1,071 |
| 2021-11-05 | $41.85 | $41.92 | $41.66 | $41.90 | $41.70 | 508 |
| 2021-11-04 | $41.30 | $41.36 | $41.06 | $41.22 | $41.03 | 3,500 |
| 2021-11-03 | $41.00 | $41.35 | $40.98 | $41.35 | $41.15 | 2,744 |
| 2021-11-02 | $40.41 | $40.84 | $40.37 | $40.84 | $40.65 | 3,072 |
| 2021-11-01 | $40.28 | $40.28 | $40.28 | $40.28 | $40.09 | 40 |
| 2021-10-29 | $40.05 | $40.05 | $40.05 | $40.05 | $39.86 | 97 |
| 2021-10-28 | $40.26 | $40.43 | $40.26 | $40.36 | $40.17 | 460 |
| 2021-10-27 | $39.78 | $40.17 | $39.72 | $39.72 | $39.53 | 2,356 |
ProShares Smart Materials ETF (TINT) News Headlines
Recent ProShares Smart Materials ETF (TINT) News
Similar Companies to ProShares Smart Materials ETF (TINT) 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 | -- | -- | -- |