ProShares Nanotechnology ETF (TINY) Exchange: NYSE ARCA
Data as of May 2, 2025
$37.62 ($0.34) 0.92%
ProShares Nanotechnology ETF - Daily Information
Click for more stock information on ProShares Nanotechnology ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.49 |
| Previous Close | $37.62 |
| High | $37.62 |
| Low | $37.49 |
| Adjusted Open | $37.49 |
| Previous Adjusted Close | $37.62 |
| Adjusted High | $37.62 |
| Adjusted Low | $37.49 |
About ProShares Nanotechnology ETF (TINY)
ProShares Nanotechnology ETF
Invest in ProShares Nanotechnology ETF (TINY)
Historical Stock Data for ProShares Nanotechnology ETF (TINY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $37.49 | $37.62 | $37.49 | $37.62 | $37.62 | 818 |
| 2025-04-24 | $36.92 | $37.28 | $36.87 | $37.28 | $37.28 | 5,024 |
| 2025-04-23 | $36.67 | $36.67 | $36.11 | $36.11 | $36.11 | 823 |
| 2025-04-22 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 182 |
| 2025-04-21 | $34.21 | $34.21 | $33.85 | $34.11 | $34.11 | 396 |
| 2025-04-17 | $34.61 | $34.78 | $34.61 | $34.78 | $34.78 | 219 |
| 2025-04-16 | $34.60 | $34.81 | $34.60 | $34.81 | $34.81 | 348 |
| 2025-04-15 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 92 |
| 2025-04-14 | $36.34 | $36.34 | $36.00 | $36.00 | $36.00 | 7,094 |
| 2025-04-11 | $34.36 | $35.35 | $34.36 | $35.35 | $35.35 | 247 |
| 2025-04-10 | $34.28 | $34.39 | $34.00 | $34.39 | $34.39 | 850 |
| 2025-04-09 | $32.20 | $36.83 | $32.20 | $36.54 | $36.54 | 1,800 |
| 2025-04-08 | $34.11 | $34.11 | $32.30 | $32.30 | $32.30 | 427 |
| 2025-04-07 | $31.16 | $33.28 | $31.16 | $33.28 | $33.28 | 7,483 |
| 2025-04-04 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 332 |
| 2025-04-03 | $35.08 | $35.42 | $34.83 | $34.83 | $34.83 | 435 |
| 2025-04-02 | $35.91 | $38.10 | $35.91 | $38.10 | $38.10 | 5,038 |
| 2025-04-01 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 68 |
| 2025-03-31 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 145 |
| 2025-03-28 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 70 |
| 2025-03-27 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 34 |
| 2025-03-26 | $40.05 | $40.26 | $40.05 | $40.26 | $40.26 | 252 |
| 2025-03-25 | $41.40 | $41.40 | $41.12 | $41.12 | $41.12 | 465 |
| 2025-03-24 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 562 |
| 2025-03-21 | $40.21 | $40.88 | $40.21 | $40.88 | $40.88 | 934 |
| 2025-03-20 | $41.16 | $41.33 | $41.16 | $41.33 | $41.33 | 134 |
| 2025-03-19 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 54 |
| 2025-03-18 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 143 |
| 2025-03-17 | $41.39 | $42.19 | $41.39 | $42.19 | $42.19 | 482 |
| 2025-03-14 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 67 |
| 2025-03-13 | $40.10 | $40.33 | $40.10 | $40.33 | $40.33 | 440 |
| 2025-03-12 | $40.15 | $40.38 | $40.15 | $40.38 | $40.38 | 259 |
| 2025-03-11 | $39.26 | $39.57 | $39.13 | $39.57 | $39.57 | 335 |
| 2025-03-10 | $39.30 | $39.56 | $39.03 | $39.56 | $39.56 | 526 |
| 2025-03-07 | $40.00 | $41.23 | $39.97 | $41.23 | $41.23 | 396 |
| 2025-03-06 | $41.12 | $41.12 | $40.46 | $40.46 | $40.46 | 186 |
| 2025-03-05 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 261 |
| 2025-03-04 | $40.17 | $40.70 | $39.93 | $40.70 | $40.70 | 872 |
| 2025-03-03 | $41.87 | $41.87 | $40.38 | $40.53 | $40.53 | 917 |
| 2025-02-28 | $41.49 | $41.97 | $41.02 | $41.97 | $41.97 | 1,629 |
| 2025-02-27 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 210 |
| 2025-02-26 | $43.98 | $43.98 | $43.69 | $43.91 | $43.91 | 237 |
| 2025-02-25 | $43.68 | $43.68 | $43.01 | $43.01 | $43.01 | 260 |
| 2025-02-24 | $45.64 | $45.64 | $44.83 | $44.83 | $44.83 | 412 |
| 2025-02-21 | $46.94 | $46.94 | $45.45 | $45.45 | $45.45 | 638 |
| 2025-02-20 | $46.22 | $46.68 | $46.22 | $46.68 | $46.68 | 391 |
| 2025-02-19 | $46.18 | $46.74 | $46.18 | $46.70 | $46.70 | 281 |
| 2025-02-18 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 47 |
| 2025-02-14 | $45.65 | $45.65 | $45.27 | $45.40 | $45.40 | 1,555 |
| 2025-02-13 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 106 |
| 2025-02-12 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 83 |
| 2025-02-11 | $45.36 | $45.36 | $45.32 | $45.32 | $45.32 | 486 |
| 2025-02-10 | $45.83 | $45.97 | $45.83 | $45.97 | $45.97 | 500 |
| 2025-02-07 | $46.30 | $46.30 | $45.77 | $45.77 | $45.77 | 1,033 |
| 2025-02-06 | $46.72 | $46.96 | $46.72 | $46.96 | $46.96 | 440 |
| 2025-02-05 | $46.49 | $46.52 | $46.49 | $46.52 | $46.52 | 477 |
| 2025-02-04 | $45.39 | $45.93 | $45.39 | $45.73 | $45.73 | 1,769 |
| 2025-02-03 | $45.68 | $46.01 | $45.68 | $45.73 | $45.73 | 465 |
| 2025-01-31 | $47.09 | $47.54 | $46.52 | $46.52 | $46.52 | 1,951 |
| 2025-01-30 | $46.01 | $46.63 | $46.01 | $46.63 | $46.63 | 285 |
| 2025-01-29 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 86 |
| 2025-01-28 | $44.88 | $45.11 | $44.31 | $44.91 | $44.91 | 2,456 |
| 2025-01-27 | $45.64 | $45.64 | $44.28 | $44.86 | $44.86 | 7,823 |
| 2025-01-24 | $48.58 | $48.58 | $48.21 | $48.21 | $48.21 | 588 |
| 2025-01-23 | $48.30 | $48.81 | $48.30 | $48.81 | $48.81 | 638 |
| 2025-01-22 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 220 |
| 2025-01-21 | $49.02 | $49.02 | $48.62 | $48.62 | $48.62 | 718 |
| 2025-01-17 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 164 |
| 2025-01-16 | $47.29 | $47.29 | $46.83 | $46.83 | $46.83 | 2,293 |
| 2025-01-15 | $46.42 | $46.61 | $45.92 | $46.02 | $46.02 | 3,172 |
| 2025-01-14 | $45.52 | $45.55 | $45.52 | $45.55 | $45.55 | 460 |
| 2025-01-13 | $44.58 | $45.24 | $44.58 | $45.24 | $45.24 | 958 |
| 2025-01-10 | $45.24 | $45.46 | $45.24 | $45.46 | $45.46 | 1,559 |
| 2025-01-08 | $46.60 | $46.70 | $46.40 | $46.68 | $46.68 | 659 |
| 2025-01-07 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 113 |
| 2025-01-06 | $47.24 | $48.02 | $47.24 | $47.64 | $47.64 | 1,207 |
| 2025-01-03 | $45.52 | $46.28 | $45.42 | $46.23 | $46.23 | 2,874 |
| 2025-01-02 | $44.80 | $45.12 | $44.78 | $45.00 | $45.00 | 1,349 |
| 2024-12-31 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 119 |
| 2024-12-30 | $44.98 | $44.98 | $44.75 | $44.75 | $44.75 | 275 |
| 2024-12-27 | $44.89 | $45.28 | $44.89 | $45.28 | $45.28 | 383 |
| 2024-12-26 | $45.13 | $45.72 | $45.13 | $45.72 | $45.72 | 679 |
| 2024-12-24 | $45.26 | $45.58 | $45.26 | $45.56 | $45.56 | 436 |
| 2024-12-23 | $44.65 | $45.15 | $44.65 | $45.10 | $45.10 | 503 |
| 2024-12-20 | $44.73 | $44.73 | $44.45 | $44.45 | $44.45 | 241 |
| 2024-12-19 | $44.00 | $44.08 | $43.92 | $44.06 | $44.06 | 949 |
| 2024-12-18 | $46.42 | $47.09 | $44.99 | $44.99 | $44.99 | 1,104 |
| 2024-12-17 | $45.52 | $46.17 | $45.52 | $46.09 | $46.09 | 853 |
| 2024-12-16 | $45.65 | $46.44 | $45.65 | $46.16 | $46.16 | 1,644 |
| 2024-12-13 | $45.44 | $45.73 | $45.44 | $45.73 | $45.73 | 1,559 |
| 2024-12-12 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 184 |
| 2024-12-11 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 283 |
| 2024-12-10 | $46.45 | $46.45 | $45.52 | $45.52 | $45.52 | 4,215 |
| 2024-12-09 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 76 |
| 2024-12-06 | $46.24 | $46.28 | $46.10 | $46.28 | $46.28 | 548 |
| 2024-12-05 | $46.36 | $46.36 | $45.91 | $45.91 | $45.91 | 9,292 |
| 2024-12-04 | $46.96 | $47.26 | $46.96 | $47.26 | $47.26 | 335 |
| 2024-12-03 | $46.80 | $46.88 | $46.80 | $46.88 | $46.88 | 285 |
| 2024-12-02 | $45.97 | $46.93 | $45.80 | $46.80 | $46.80 | 1,835 |
| 2024-11-29 | $45.42 | $46.17 | $45.42 | $45.85 | $45.85 | 526 |
| 2024-11-27 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 84 |
| 2024-11-26 | $45.79 | $45.79 | $45.21 | $45.21 | $45.21 | 512 |
| 2024-11-25 | $45.87 | $46.11 | $45.87 | $46.11 | $46.11 | 532 |
| 2024-11-22 | $45.45 | $45.87 | $45.45 | $45.87 | $45.87 | 399 |
| 2024-11-21 | $45.00 | $45.51 | $45.00 | $45.51 | $45.51 | 1,300 |
| 2024-11-20 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 212 |
| 2024-11-19 | $43.97 | $44.24 | $43.97 | $44.24 | $44.24 | 541 |
| 2024-11-18 | $43.75 | $44.30 | $43.57 | $44.01 | $44.01 | 1,248 |
| 2024-11-15 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 315 |
| 2024-11-14 | $45.76 | $45.76 | $45.42 | $45.42 | $45.42 | 219 |
| 2024-11-13 | $46.17 | $46.17 | $45.92 | $45.92 | $45.92 | 1,867 |
| 2024-11-12 | $46.73 | $47.46 | $46.39 | $46.39 | $46.39 | 1,426 |
| 2024-11-11 | $47.98 | $47.98 | $47.30 | $47.30 | $47.30 | 275 |
| 2024-11-08 | $47.86 | $48.12 | $47.56 | $48.12 | $48.12 | 3,078 |
| 2024-11-07 | $47.96 | $48.69 | $47.96 | $48.69 | $48.69 | 565 |
| 2024-11-06 | $47.02 | $47.54 | $47.02 | $47.54 | $47.54 | 498 |
| 2024-11-05 | $46.59 | $46.90 | $46.59 | $46.90 | $46.90 | 407 |
| 2024-11-04 | $46.16 | $46.16 | $45.92 | $45.92 | $45.92 | 521 |
| 2024-11-01 | $46.17 | $46.27 | $46.17 | $46.27 | $46.27 | 317 |
| 2024-10-31 | $46.35 | $46.35 | $45.77 | $46.08 | $46.08 | 303 |
| 2024-10-30 | $47.64 | $47.64 | $47.54 | $47.54 | $47.54 | 306 |
| 2024-10-29 | $48.08 | $48.08 | $48.08 | $48.08 | $48.08 | 137 |
| 2024-10-28 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 152 |
| 2024-10-25 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 401 |
| 2024-10-24 | $46.84 | $47.07 | $46.84 | $47.07 | $47.07 | 596 |
| 2024-10-23 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 165 |
| 2024-10-22 | $47.33 | $47.47 | $47.33 | $47.47 | $47.47 | 261 |
| 2024-10-21 | $47.26 | $47.88 | $47.26 | $47.88 | $47.88 | 1,738 |
| 2024-10-18 | $48.05 | $48.05 | $47.95 | $47.95 | $47.95 | 305 |
| 2024-10-17 | $48.55 | $48.55 | $48.09 | $48.09 | $48.09 | 296 |
| 2024-10-16 | $48.40 | $48.40 | $47.73 | $47.73 | $47.73 | 468 |
| 2024-10-15 | $49.04 | $49.04 | $48.45 | $48.45 | $48.45 | 539 |
| 2024-10-14 | $51.05 | $51.05 | $51.05 | $51.05 | $51.05 | 216 |
| 2024-10-11 | $50.74 | $50.74 | $50.48 | $50.48 | $50.48 | 180 |
| 2024-10-10 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 77 |
| 2024-10-09 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 52 |
| 2024-10-08 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 53 |
| 2024-10-07 | $49.54 | $49.55 | $48.99 | $49.34 | $49.34 | 830 |
| 2024-10-04 | $48.94 | $49.56 | $48.94 | $49.56 | $49.56 | 2,926 |
| 2024-10-03 | $49.35 | $49.35 | $48.61 | $48.97 | $48.97 | 496 |
| 2024-10-02 | $48.11 | $49.14 | $48.11 | $49.14 | $49.14 | 412 |
| 2024-10-01 | $47.89 | $48.24 | $47.81 | $48.24 | $48.24 | 2,249 |
| 2024-09-30 | $49.36 | $49.36 | $49.18 | $49.18 | $49.18 | 383 |
| 2024-09-27 | $50.29 | $50.29 | $49.81 | $49.81 | $49.81 | 375 |
| 2024-09-26 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 112 |
| 2024-09-25 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 209 |
| 2024-09-24 | $48.00 | $48.27 | $48.00 | $48.27 | $48.26 | 253 |
| 2024-09-23 | $47.50 | $47.57 | $47.50 | $47.57 | $47.56 | 558 |
| 2024-09-20 | $47.00 | $47.29 | $47.00 | $47.29 | $47.29 | 497 |
| 2024-09-19 | $47.26 | $47.93 | $47.26 | $47.66 | $47.66 | 1,367 |
| 2024-09-18 | $43.15 | $47.12 | $40.48 | $46.12 | $46.12 | 6,538 |
| 2024-09-17 | $45.74 | $46.90 | $45.74 | $46.30 | $46.30 | 6,614 |
| 2024-09-16 | $46.10 | $46.45 | $45.81 | $45.87 | $45.87 | 3,543 |
| 2024-09-13 | $46.78 | $46.85 | $46.78 | $46.85 | $46.85 | 298 |
| 2024-09-12 | $45.81 | $45.90 | $45.74 | $45.90 | $45.90 | 1,940 |
| 2024-09-11 | $45.48 | $46.42 | $45.47 | $46.42 | $46.42 | 10,793 |
| 2024-09-10 | $44.50 | $44.80 | $44.25 | $44.80 | $44.80 | 480 |
| 2024-09-09 | $44.47 | $44.61 | $44.47 | $44.61 | $44.61 | 166 |
| 2024-09-06 | $45.27 | $45.27 | $43.65 | $44.03 | $44.03 | 3,404 |
| 2024-09-05 | $45.30 | $45.49 | $45.30 | $45.49 | $45.49 | 3,327 |
| 2024-09-04 | $45.48 | $45.58 | $45.17 | $45.32 | $45.32 | 780 |
| 2024-09-03 | $48.57 | $48.57 | $46.10 | $46.10 | $46.10 | 784 |
| 2024-08-30 | $48.69 | $49.02 | $48.63 | $49.02 | $49.02 | 1,081 |
| 2024-08-29 | $48.82 | $49.06 | $48.24 | $48.26 | $48.26 | 1,346 |
| 2024-08-28 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 86 |
| 2024-08-27 | $48.06 | $48.57 | $48.06 | $48.53 | $48.53 | 4,596 |
| 2024-08-26 | $49.26 | $49.26 | $48.19 | $48.20 | $48.20 | 492 |
| 2024-08-23 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 339 |
| 2024-08-22 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 209 |
| 2024-08-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 95 |
| 2024-08-20 | $49.26 | $49.26 | $49.26 | $49.26 | $49.26 | 47 |
| 2024-08-19 | $49.48 | $49.70 | $49.48 | $49.70 | $49.70 | 553 |
| 2024-08-16 | $49.06 | $49.06 | $48.56 | $48.96 | $48.96 | 631 |
| 2024-08-15 | $48.82 | $49.27 | $48.82 | $49.27 | $49.27 | 349 |
| 2024-08-14 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 267 |
| 2024-08-13 | $46.82 | $46.99 | $46.82 | $46.99 | $46.99 | 367 |
| 2024-08-12 | $46.26 | $46.26 | $45.46 | $45.56 | $45.56 | 524 |
| 2024-08-09 | $45.49 | $45.61 | $45.36 | $45.36 | $45.36 | 653 |
| 2024-08-08 | $43.66 | $45.22 | $43.66 | $45.22 | $45.22 | 360 |
| 2024-08-07 | $43.97 | $44.38 | $42.75 | $42.75 | $42.75 | 2,912 |
| 2024-08-06 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 364 |
| 2024-08-05 | $41.10 | $42.78 | $40.41 | $42.77 | $42.77 | 4,184 |
| 2024-08-02 | $44.86 | $44.86 | $43.19 | $43.68 | $43.68 | 7,432 |
| 2024-08-01 | $48.98 | $49.12 | $46.88 | $46.92 | $46.92 | 1,950 |
| 2024-07-31 | $49.87 | $50.00 | $49.37 | $50.00 | $50.00 | 744 |
| 2024-07-30 | $48.50 | $48.50 | $47.56 | $47.67 | $47.67 | 4,246 |
| 2024-07-29 | $50.37 | $50.37 | $49.15 | $49.72 | $49.72 | 15,893 |
| 2024-07-26 | $50.48 | $50.50 | $49.85 | $49.85 | $49.85 | 1,372 |
| 2024-07-25 | $49.39 | $50.02 | $49.02 | $49.02 | $49.02 | 548 |
| 2024-07-24 | $50.00 | $51.82 | $49.66 | $49.66 | $49.66 | 3,250 |
| 2024-07-23 | $52.05 | $52.05 | $51.44 | $51.73 | $51.73 | 2,643 |
| 2024-07-22 | $50.90 | $51.83 | $50.64 | $51.81 | $51.81 | 1,354 |
| 2024-07-19 | $50.55 | $50.60 | $50.01 | $50.01 | $50.01 | 705 |
| 2024-07-18 | $52.13 | $52.13 | $50.64 | $51.37 | $51.37 | 879 |
| 2024-07-17 | $54.12 | $54.12 | $52.36 | $52.36 | $52.36 | 3,732 |
| 2024-07-16 | $55.46 | $55.83 | $55.46 | $55.83 | $55.83 | 1,567 |
| 2024-07-15 | $55.16 | $55.98 | $54.99 | $55.11 | $55.11 | 907 |
| 2024-07-12 | $55.51 | $55.51 | $54.59 | $54.96 | $54.96 | 2,212 |
| 2024-07-11 | $55.86 | $55.86 | $54.23 | $54.23 | $54.23 | 1,212 |
| 2024-07-10 | $55.07 | $55.68 | $55.00 | $55.10 | $55.10 | 5,092 |
| 2024-07-09 | $54.86 | $54.86 | $54.50 | $54.61 | $54.61 | 1,595 |
| 2024-07-08 | $54.42 | $54.81 | $54.10 | $54.75 | $54.75 | 2,659 |
| 2024-07-05 | $53.66 | $53.95 | $53.27 | $53.72 | $53.72 | 1,643 |
| 2024-07-03 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 131 |
| 2024-07-02 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 149 |
| 2024-07-01 | $52.63 | $52.63 | $52.35 | $52.35 | $52.35 | 309 |
| 2024-06-28 | $52.48 | $52.48 | $52.48 | $52.48 | $52.48 | 133 |
| 2024-06-27 | $52.13 | $52.13 | $52.04 | $52.04 | $52.04 | 600 |
| 2024-06-26 | $52.33 | $52.35 | $50.51 | $52.05 | $52.05 | 2,191 |
| 2024-06-25 | $51.93 | $52.51 | $51.93 | $52.35 | $52.35 | 899 |
| 2024-06-24 | $52.01 | $52.01 | $51.70 | $51.73 | $51.73 | 2,431 |
| 2024-06-21 | $52.33 | $52.33 | $52.11 | $52.11 | $52.11 | 586 |
| 2024-06-20 | $54.00 | $54.00 | $52.68 | $52.82 | $52.82 | 2,013 |
| 2024-06-18 | $53.28 | $54.42 | $53.28 | $54.20 | $54.20 | 1,836 |
| 2024-06-17 | $52.86 | $53.29 | $52.32 | $53.29 | $53.29 | 11,889 |
| 2024-06-14 | $53.59 | $53.59 | $52.30 | $52.86 | $52.86 | 16,155 |
| 2024-06-13 | $53.67 | $53.67 | $53.19 | $53.26 | $53.26 | 568 |
| 2024-06-12 | $53.74 | $53.83 | $53.59 | $53.59 | $53.59 | 586 |
| 2024-06-11 | $51.92 | $52.16 | $51.92 | $52.16 | $52.16 | 224 |
| 2024-06-10 | $51.37 | $52.04 | $51.16 | $52.04 | $52.04 | 696 |
| 2024-06-07 | $51.54 | $51.54 | $51.42 | $51.42 | $51.42 | 380 |
| 2024-06-06 | $51.82 | $51.82 | $51.80 | $51.80 | $51.80 | 139 |
| 2024-06-05 | $51.78 | $52.36 | $51.78 | $52.11 | $52.11 | 261 |
| 2024-06-04 | $49.80 | $49.94 | $49.66 | $49.94 | $49.94 | 1,043 |
| 2024-06-03 | $50.44 | $50.49 | $49.89 | $50.43 | $50.43 | 1,031 |
| 2024-05-31 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 66 |
| 2024-05-30 | $49.92 | $49.92 | $49.92 | $49.92 | $49.92 | 241 |
| 2024-05-29 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 61 |
| 2024-05-28 | $51.20 | $51.20 | $50.43 | $50.99 | $50.99 | 3,613 |
| 2024-05-24 | $50.60 | $51.13 | $50.60 | $50.80 | $50.80 | 914 |
| 2024-05-23 | $50.25 | $50.25 | $50.00 | $50.02 | $50.02 | 1,027 |
| 2024-05-22 | $50.46 | $50.46 | $50.05 | $50.24 | $50.24 | 455 |
| 2024-05-21 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 278 |
| 2024-05-20 | $50.18 | $50.56 | $50.18 | $50.56 | $50.56 | 250 |
| 2024-05-17 | $50.02 | $50.02 | $49.72 | $49.72 | $49.72 | 394 |
| 2024-05-16 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 229 |
| 2024-05-15 | $49.24 | $50.25 | $49.24 | $50.25 | $50.25 | 1,169 |
| 2024-05-14 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 385 |
| 2024-05-13 | $48.92 | $48.92 | $48.61 | $48.61 | $48.61 | 180 |
| 2024-05-10 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 46 |
| 2024-05-09 | $48.26 | $48.30 | $48.26 | $48.30 | $48.30 | 247 |
| 2024-05-08 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 71 |
| 2024-05-07 | $48.31 | $48.66 | $48.12 | $48.22 | $48.22 | 1,191 |
| 2024-05-06 | $47.55 | $48.13 | $47.55 | $48.13 | $48.13 | 585 |
| 2024-05-03 | $47.59 | $47.59 | $47.12 | $47.35 | $47.35 | 1,775 |
| 2024-05-02 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | 127 |
| 2024-05-01 | $44.77 | $46.49 | $44.77 | $45.61 | $45.61 | 1,763 |
| 2024-04-30 | $47.00 | $47.00 | $46.21 | $46.21 | $46.21 | 423 |
| 2024-04-29 | $47.11 | $47.11 | $47.01 | $47.03 | $47.03 | 628 |
| 2024-04-26 | $46.51 | $46.72 | $46.51 | $46.72 | $46.72 | 194 |
| 2024-04-25 | $46.09 | $46.09 | $45.97 | $45.97 | $45.97 | 289 |
| 2024-04-24 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 77 |
| 2024-04-23 | $44.79 | $45.97 | $44.79 | $45.82 | $45.82 | 1,510 |
| 2024-04-22 | $44.82 | $44.82 | $44.26 | $44.79 | $44.79 | 15,991 |
| 2024-04-19 | $45.60 | $45.60 | $44.65 | $44.65 | $44.65 | 927 |
| 2024-04-18 | $46.76 | $46.76 | $46.09 | $46.09 | $46.09 | 466 |
| 2024-04-17 | $47.98 | $47.98 | $46.85 | $46.85 | $46.85 | 723 |
| 2024-04-16 | $47.15 | $48.05 | $47.15 | $48.05 | $48.05 | 2,469 |
| 2024-04-15 | $49.10 | $49.10 | $47.78 | $47.78 | $47.78 | 14,300 |
| 2024-04-12 | $49.05 | $49.05 | $48.26 | $48.26 | $48.26 | 1,713 |
| 2024-04-11 | $49.28 | $49.60 | $48.92 | $49.60 | $49.60 | 6,867 |
| 2024-04-10 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 341 |
| 2024-04-09 | $49.45 | $49.56 | $49.04 | $49.50 | $49.50 | 5,848 |
| 2024-04-08 | $49.62 | $49.62 | $49.50 | $49.50 | $49.50 | 293 |
| 2024-04-05 | $48.77 | $49.53 | $48.77 | $49.20 | $49.20 | 1,220 |
| 2024-04-04 | $50.42 | $50.42 | $48.69 | $48.98 | $48.98 | 4,228 |
| 2024-04-03 | $49.47 | $49.99 | $49.47 | $49.93 | $49.93 | 1,418 |
| 2024-04-02 | $48.84 | $49.73 | $48.81 | $49.14 | $49.14 | 2,667 |
| 2024-04-01 | $50.00 | $50.11 | $49.35 | $49.75 | $49.75 | 7,764 |
| 2024-03-28 | $49.86 | $49.86 | $49.58 | $49.70 | $49.70 | 434 |
| 2024-03-27 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 393 |
| 2024-03-26 | $49.93 | $49.93 | $49.37 | $49.37 | $49.37 | 355 |
| 2024-03-25 | $50.03 | $50.06 | $49.78 | $49.78 | $49.78 | 1,452 |
| 2024-03-22 | $49.76 | $50.12 | $49.76 | $49.85 | $49.85 | 621 |
| 2024-03-21 | $50.50 | $50.79 | $50.24 | $50.29 | $50.29 | 5,145 |
| 2024-03-20 | $48.77 | $49.20 | $48.77 | $49.20 | $49.20 | 187 |
| 2024-03-19 | $47.75 | $48.50 | $47.75 | $48.50 | $48.50 | 358 |
| 2024-03-18 | $49.10 | $49.10 | $48.61 | $48.61 | $48.61 | 1,194 |
| 2024-03-15 | $48.10 | $48.57 | $48.10 | $48.15 | $48.15 | 5,583 |
| 2024-03-14 | $48.53 | $48.70 | $48.12 | $48.12 | $48.12 | 848 |
| 2024-03-13 | $49.72 | $49.72 | $49.01 | $49.01 | $49.01 | 941 |
| 2024-03-12 | $48.91 | $50.08 | $48.91 | $50.08 | $50.08 | 1,498 |
| 2024-03-11 | $48.92 | $49.30 | $48.51 | $48.51 | $48.51 | 1,045 |
| 2024-03-08 | $51.89 | $51.89 | $49.98 | $49.98 | $49.98 | 2,051 |
| 2024-03-07 | $51.01 | $51.84 | $50.54 | $51.69 | $51.69 | 2,149 |
| 2024-03-06 | $50.42 | $51.05 | $50.42 | $50.54 | $50.54 | 1,606 |
| 2024-03-05 | $50.21 | $50.21 | $48.94 | $49.46 | $49.46 | 3,752 |
| 2024-03-04 | $50.48 | $50.50 | $50.25 | $50.25 | $50.25 | 2,252 |
| 2024-03-01 | $49.89 | $50.12 | $49.89 | $49.99 | $49.99 | 1,095 |
| 2024-02-29 | $48.23 | $48.51 | $48.23 | $48.51 | $48.51 | 386 |
| 2024-02-28 | $47.48 | $47.80 | $47.48 | $47.72 | $47.72 | 420 |
| 2024-02-27 | $48.25 | $48.25 | $48.12 | $48.12 | $48.12 | 239 |
| 2024-02-26 | $47.97 | $50.18 | $47.85 | $47.85 | $47.85 | 775 |
| 2024-02-23 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 552 |
| 2024-02-22 | $47.88 | $48.32 | $47.88 | $47.88 | $47.88 | 1,158 |
| 2024-02-21 | $45.97 | $45.97 | $45.90 | $45.90 | $45.90 | 3,594 |
| 2024-02-20 | $46.99 | $46.99 | $45.67 | $46.00 | $46.00 | 4,884 |
| 2024-02-16 | $46.64 | $47.54 | $46.64 | $47.25 | $47.25 | 1,036 |
| 2024-02-15 | $47.17 | $47.17 | $46.86 | $46.86 | $46.86 | 609 |
| 2024-02-14 | $45.63 | $46.21 | $45.63 | $46.21 | $46.21 | 405 |
| 2024-02-13 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 147 |
| 2024-02-12 | $45.92 | $45.92 | $45.28 | $45.28 | $45.28 | 364 |
| 2024-02-09 | $44.89 | $45.46 | $44.82 | $45.36 | $45.36 | 3,011 |
| 2024-02-08 | $43.93 | $44.25 | $43.93 | $44.25 | $44.25 | 249 |
| 2024-02-07 | $43.99 | $43.99 | $43.73 | $43.73 | $43.73 | 467 |
| 2024-02-06 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 115 |
| 2024-02-05 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 71 |
| 2024-02-02 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 97 |
| 2024-02-01 | $42.67 | $43.24 | $42.67 | $43.24 | $43.24 | 20,575 |
| 2024-01-31 | $42.47 | $42.60 | $42.47 | $42.60 | $42.60 | 181 |
| 2024-01-30 | $43.20 | $43.28 | $42.95 | $42.95 | $42.95 | 421 |
| 2024-01-29 | $42.87 | $43.15 | $42.57 | $43.15 | $43.15 | 444 |
| 2024-01-26 | $43.26 | $43.39 | $42.95 | $42.95 | $42.95 | 565 |
| 2024-01-25 | $44.46 | $44.49 | $43.79 | $43.79 | $43.79 | 3,729 |
| 2024-01-24 | $43.56 | $43.56 | $43.55 | $43.55 | $43.55 | 144 |
| 2024-01-23 | $42.67 | $43.01 | $42.67 | $43.01 | $43.01 | 261 |
| 2024-01-22 | $43.01 | $43.32 | $43.01 | $43.32 | $43.32 | 784 |
| 2024-01-19 | $41.96 | $42.45 | $41.96 | $42.45 | $42.45 | 253 |
| 2024-01-18 | $41.02 | $41.34 | $41.00 | $41.26 | $41.26 | 351 |
| 2024-01-17 | $39.82 | $39.98 | $39.82 | $39.98 | $39.98 | 251 |
| 2024-01-16 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 55 |
| 2024-01-12 | $40.34 | $40.43 | $40.34 | $40.43 | $40.43 | 228 |
| 2024-01-11 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 134 |
| 2024-01-10 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 158 |
| 2024-01-09 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 124 |
| 2024-01-08 | $39.57 | $40.21 | $39.57 | $40.21 | $40.21 | 788 |
| 2024-01-05 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 58 |
| 2024-01-04 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 93 |
| 2024-01-03 | $40.01 | $40.01 | $39.80 | $39.80 | $39.80 | 659 |
| 2024-01-02 | $41.14 | $41.14 | $40.62 | $40.62 | $40.62 | 379 |
| 2023-12-29 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 33 |
| 2023-12-28 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 70 |
| 2023-12-27 | $42.14 | $42.14 | $41.84 | $42.01 | $42.01 | 3,201 |
| 2023-12-26 | $41.96 | $41.96 | $41.80 | $41.80 | $41.80 | 158 |
| 2023-12-22 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 91 |
| 2023-12-21 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 92 |
| 2023-12-20 | $40.76 | $40.76 | $40.50 | $40.50 | $40.50 | 122 |
| 2023-12-19 | $41.25 | $41.57 | $41.25 | $41.57 | $41.49 | 239 |
| 2023-12-18 | $41.00 | $41.07 | $41.00 | $41.07 | $41.00 | 433 |
| 2023-12-15 | $41.40 | $41.40 | $41.23 | $41.23 | $41.15 | 326 |
| 2023-12-14 | $40.49 | $41.45 | $40.49 | $41.45 | $41.38 | 950 |
| 2023-12-13 | $40.80 | $40.80 | $40.49 | $40.49 | $40.41 | 174 |
| 2023-12-12 | $39.45 | $39.64 | $39.39 | $39.64 | $39.57 | 1,018 |
| 2023-12-11 | $39.71 | $39.83 | $39.28 | $39.28 | $39.21 | 415 |
| 2023-12-08 | $38.54 | $38.80 | $38.54 | $38.60 | $38.53 | 423 |
| 2023-12-07 | $38.55 | $38.55 | $38.55 | $38.55 | $38.48 | 7 |
| 2023-12-06 | $38.11 | $38.11 | $38.11 | $38.11 | $38.04 | 137 |
| 2023-12-05 | $37.99 | $37.99 | $37.99 | $37.99 | $37.92 | 151 |
| 2023-12-04 | $38.31 | $38.48 | $38.31 | $38.48 | $38.41 | 107 |
| 2023-12-01 | $38.84 | $38.84 | $38.84 | $38.84 | $38.77 | 10 |
| 2023-11-30 | $38.39 | $38.39 | $38.39 | $38.39 | $38.32 | 120 |
| 2023-11-29 | $38.84 | $39.09 | $38.60 | $38.60 | $38.53 | 9,455 |
| 2023-11-28 | $38.19 | $38.30 | $38.19 | $38.30 | $38.23 | 131 |
| 2023-11-27 | $38.45 | $38.45 | $38.45 | $38.45 | $38.38 | 162 |
| 2023-11-24 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 13 |
| 2023-11-22 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 103 |
| 2023-11-21 | $38.38 | $38.38 | $37.93 | $37.93 | $37.93 | 632 |
| 2023-11-20 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 10 |
| 2023-11-17 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 105 |
| 2023-11-16 | $37.48 | $37.58 | $37.37 | $37.58 | $37.58 | 612 |
| 2023-11-15 | $37.92 | $37.92 | $37.59 | $37.59 | $37.59 | 121 |
| 2023-11-14 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 136 |
| 2023-11-13 | $35.96 | $36.17 | $35.94 | $36.17 | $36.17 | 309 |
| 2023-11-10 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 32 |
| 2023-11-09 | $35.32 | $35.32 | $34.80 | $34.80 | $34.80 | 127 |
| 2023-11-08 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 40 |
| 2023-11-07 | $34.81 | $34.92 | $34.81 | $34.92 | $34.92 | 293 |
| 2023-11-06 | $34.83 | $34.94 | $34.70 | $34.70 | $34.70 | 769 |
| 2023-11-03 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 30 |
| 2023-11-02 | $33.51 | $33.84 | $33.51 | $33.84 | $33.84 | 413 |
| 2023-11-01 | $32.90 | $33.32 | $32.90 | $33.18 | $33.18 | 597 |
| 2023-10-31 | $32.15 | $32.21 | $32.15 | $32.21 | $32.21 | 494 |
| 2023-10-30 | $32.56 | $32.56 | $32.29 | $32.29 | $32.29 | 748 |
| 2023-10-27 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 25 |
| 2023-10-26 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 40 |
| 2023-10-25 | $33.03 | $33.03 | $32.66 | $32.66 | $32.66 | 867 |
| 2023-10-24 | $33.41 | $33.88 | $33.41 | $33.88 | $33.88 | 565 |
| 2023-10-23 | $33.62 | $33.62 | $33.38 | $33.38 | $33.38 | 433 |
| 2023-10-20 | $33.91 | $33.91 | $33.62 | $33.62 | $33.62 | 128 |
| 2023-10-19 | $34.14 | $34.30 | $33.87 | $34.08 | $34.08 | 2,270 |
| 2023-10-18 | $34.90 | $34.90 | $34.79 | $34.86 | $34.86 | 1,193 |
| 2023-10-17 | $35.28 | $35.32 | $35.23 | $35.28 | $35.28 | 2,382 |
| 2023-10-16 | $35.38 | $35.38 | $35.33 | $35.35 | $35.35 | 509 |
| 2023-10-13 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 23 |
| 2023-10-12 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 176 |
| 2023-10-11 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 101 |
| 2023-10-10 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 54 |
| 2023-10-09 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 254 |
| 2023-10-06 | $34.72 | $35.30 | $34.72 | $35.30 | $35.30 | 497 |
| 2023-10-05 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 167 |
| 2023-10-04 | $34.61 | $34.83 | $34.61 | $34.83 | $34.83 | 468 |
| 2023-10-03 | $34.31 | $34.46 | $34.31 | $34.46 | $34.46 | 421 |
| 2023-10-02 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 226 |
| 2023-09-29 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 97 |
| 2023-09-28 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 237 |
| 2023-09-27 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 229 |
| 2023-09-26 | $34.37 | $34.37 | $34.12 | $34.12 | $34.12 | 3,856 |
| 2023-09-25 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 67 |
| 2023-09-22 | $34.58 | $34.58 | $34.53 | $34.53 | $34.53 | 186 |
| 2023-09-21 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 79 |
| 2023-09-20 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 86 |
| 2023-09-19 | $35.46 | $35.46 | $35.46 | $35.46 | $35.40 | 126 |
| 2023-09-18 | $35.92 | $35.92 | $35.92 | $35.92 | $35.86 | 114 |
| 2023-09-15 | $35.74 | $36.06 | $35.74 | $36.06 | $36.00 | 267 |
| 2023-09-14 | $36.94 | $36.94 | $36.94 | $36.94 | $36.88 | 66 |
| 2023-09-13 | $36.52 | $36.52 | $36.52 | $36.52 | $36.47 | 28 |
| 2023-09-12 | $36.90 | $36.90 | $36.51 | $36.51 | $36.46 | 163 |
| 2023-09-11 | $36.66 | $36.66 | $36.64 | $36.64 | $36.58 | 227 |
| 2023-09-08 | $36.89 | $36.89 | $36.89 | $36.89 | $36.84 | 12 |
| 2023-09-07 | $36.91 | $37.23 | $36.91 | $37.23 | $37.18 | 122 |
| 2023-09-06 | $38.05 | $38.05 | $38.05 | $38.05 | $37.99 | 50 |
| 2023-09-05 | $38.49 | $38.49 | $38.28 | $38.28 | $38.22 | 296 |
| 2023-09-01 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 13 |
| 2023-08-31 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 77 |
| 2023-08-30 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 167 |
| 2023-08-29 | $37.78 | $38.00 | $37.78 | $38.00 | $38.00 | 547 |
| 2023-08-28 | $37.07 | $37.07 | $36.97 | $36.97 | $36.97 | 199 |
| 2023-08-25 | $36.01 | $36.54 | $36.01 | $36.54 | $36.54 | 214 |
| 2023-08-24 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 105 |
| 2023-08-23 | $37.74 | $37.74 | $37.49 | $37.49 | $37.49 | 140 |
| 2023-08-22 | $37.13 | $37.37 | $36.95 | $36.95 | $36.95 | 4,785 |
| 2023-08-21 | $36.18 | $36.87 | $36.16 | $36.87 | $36.87 | 547 |
| 2023-08-18 | $35.61 | $36.18 | $35.61 | $36.18 | $36.18 | 540 |
| 2023-08-17 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 58 |
| 2023-08-16 | $36.10 | $36.19 | $36.09 | $36.19 | $36.19 | 782 |
| 2023-08-15 | $37.71 | $37.71 | $37.20 | $37.33 | $37.33 | 706 |
| 2023-08-14 | $37.12 | $37.76 | $37.12 | $37.76 | $37.76 | 490 |
| 2023-08-11 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 53 |
| 2023-08-10 | $38.60 | $38.60 | $38.09 | $38.09 | $38.09 | 141 |
| 2023-08-09 | $38.80 | $38.80 | $38.39 | $38.39 | $38.39 | 340 |
| 2023-08-08 | $38.29 | $38.52 | $38.29 | $38.52 | $38.52 | 305 |
| 2023-08-07 | $38.98 | $39.02 | $38.88 | $39.02 | $39.02 | 4,965 |
| 2023-08-04 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 107 |
| 2023-08-03 | $39.00 | $39.20 | $38.97 | $38.97 | $38.97 | 1,351 |
| 2023-08-02 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 136 |
| 2023-08-01 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 507 |
| 2023-07-31 | $40.49 | $40.49 | $40.40 | $40.40 | $40.40 | 725 |
| 2023-07-28 | $40.10 | $40.14 | $40.10 | $40.14 | $40.14 | 403 |
| 2023-07-27 | $39.93 | $40.12 | $39.47 | $39.47 | $39.47 | 1,178 |
| 2023-07-26 | $38.88 | $39.02 | $38.82 | $38.86 | $38.86 | 707 |
| 2023-07-25 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 106 |
| 2023-07-24 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 29 |
| 2023-07-21 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 139 |
| 2023-07-20 | $39.18 | $39.18 | $38.74 | $38.74 | $38.74 | 399 |
| 2023-07-19 | $40.38 | $40.38 | $40.19 | $40.19 | $40.19 | 508 |
| 2023-07-18 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 40 |
| 2023-07-17 | $40.37 | $40.48 | $40.37 | $40.48 | $40.48 | 206 |
| 2023-07-14 | $40.44 | $40.44 | $39.89 | $39.89 | $39.89 | 290 |
| 2023-07-13 | $40.05 | $40.42 | $40.05 | $40.42 | $40.42 | 1,270 |
| 2023-07-12 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 84 |
| 2023-07-11 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 184 |
| 2023-07-10 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 140 |
| 2023-07-07 | $39.07 | $39.07 | $38.78 | $38.78 | $38.78 | 458 |
| 2023-07-06 | $38.46 | $38.47 | $38.46 | $38.47 | $38.47 | 276 |
| 2023-07-05 | $39.45 | $39.49 | $39.20 | $39.20 | $39.20 | 664 |
| 2023-07-03 | $40.20 | $40.20 | $40.00 | $40.14 | $40.14 | 406 |
| 2023-06-30 | $39.99 | $40.08 | $39.99 | $40.08 | $40.08 | 258 |
| 2023-06-29 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 40 |
| 2023-06-28 | $39.69 | $39.69 | $39.47 | $39.47 | $39.47 | 159 |
| 2023-06-27 | $39.20 | $39.31 | $39.08 | $39.31 | $39.31 | 496 |
| 2023-06-26 | $38.84 | $38.85 | $38.48 | $38.48 | $38.48 | 590 |
| 2023-06-23 | $38.25 | $38.50 | $38.23 | $38.43 | $38.43 | 13,607 |
| 2023-06-22 | $38.66 | $38.81 | $38.54 | $38.70 | $38.70 | 998 |
| 2023-06-21 | $39.33 | $39.33 | $38.78 | $38.78 | $38.78 | 389 |
| 2023-06-20 | $39.73 | $39.73 | $39.64 | $39.64 | $39.64 | 451 |
| 2023-06-16 | $39.98 | $39.99 | $39.72 | $39.72 | $39.72 | 546 |
| 2023-06-15 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 133 |
| 2023-06-14 | $39.71 | $39.72 | $39.67 | $39.67 | $39.67 | 581 |
| 2023-06-13 | $40.00 | $40.05 | $39.77 | $39.77 | $39.77 | 1,483 |
| 2023-06-12 | $39.51 | $39.51 | $39.40 | $39.40 | $39.40 | 222 |
| 2023-06-09 | $38.60 | $38.62 | $38.37 | $38.37 | $38.37 | 257 |
| 2023-06-08 | $38.21 | $38.65 | $38.17 | $38.58 | $38.58 | 1,237 |
| 2023-06-07 | $38.60 | $38.60 | $38.26 | $38.26 | $38.26 | 282 |
| 2023-06-06 | $38.00 | $38.28 | $38.00 | $38.28 | $38.28 | 493 |
| 2023-06-05 | $37.89 | $37.89 | $37.74 | $37.74 | $37.74 | 180 |
| 2023-06-02 | $37.60 | $37.86 | $37.60 | $37.86 | $37.86 | 547 |
| 2023-06-01 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 108 |
| 2023-05-31 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 63 |
| 2023-05-30 | $38.26 | $38.42 | $37.73 | $37.76 | $37.76 | 2,199 |
| 2023-05-26 | $36.42 | $37.71 | $36.42 | $37.71 | $37.71 | 2,276 |
| 2023-05-25 | $35.72 | $36.30 | $35.65 | $36.30 | $36.30 | 5,067 |
| 2023-05-24 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 2 |
| 2023-05-23 | $35.62 | $35.62 | $35.41 | $35.41 | $35.41 | 427 |
| 2023-05-22 | $35.40 | $35.62 | $35.40 | $35.62 | $35.62 | 599 |
| 2023-05-19 | $35.38 | $35.43 | $35.12 | $35.32 | $35.32 | 640 |
| 2023-05-18 | $35.44 | $35.44 | $35.02 | $35.37 | $35.37 | 1,637 |
| 2023-05-17 | $33.70 | $34.64 | $33.70 | $34.63 | $34.63 | 1,899 |
| 2023-05-16 | $33.67 | $33.85 | $33.67 | $33.85 | $33.85 | 1,666 |
| 2023-05-15 | $33.25 | $33.78 | $33.25 | $33.78 | $33.78 | 1,478 |
| 2023-05-12 | $33.19 | $33.19 | $33.03 | $33.10 | $33.10 | 1,571 |
| 2023-05-11 | $32.99 | $33.35 | $32.99 | $33.35 | $33.35 | 1,021 |
| 2023-05-10 | $33.00 | $33.41 | $33.00 | $33.41 | $33.41 | 1,183 |
| 2023-05-09 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 37 |
| 2023-05-08 | $33.35 | $33.35 | $33.23 | $33.23 | $33.23 | 450 |
| 2023-05-05 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 62 |
| 2023-05-04 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 4 |
| 2023-05-03 | $32.51 | $32.51 | $32.45 | $32.45 | $32.45 | 337 |
| 2023-05-02 | $32.46 | $32.51 | $32.46 | $32.51 | $32.51 | 180 |
| 2023-05-01 | $32.85 | $32.85 | $32.83 | $32.83 | $32.83 | 345 |
| 2023-04-28 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 23 |
| 2023-04-27 | $31.47 | $32.14 | $31.47 | $32.14 | $32.14 | 315 |
| 2023-04-26 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 120 |
| 2023-04-25 | $32.10 | $32.10 | $31.61 | $31.61 | $31.61 | 673 |
| 2023-04-24 | $32.55 | $32.62 | $32.55 | $32.62 | $32.62 | 184 |
| 2023-04-21 | $33.10 | $33.10 | $32.92 | $32.92 | $32.92 | 355 |
| 2023-04-20 | $33.16 | $33.16 | $33.08 | $33.08 | $33.08 | 270 |
| 2023-04-19 | $32.68 | $32.81 | $32.68 | $32.81 | $32.81 | 487 |
| 2023-04-18 | $33.25 | $33.25 | $33.17 | $33.17 | $33.17 | 205 |
| 2023-04-17 | $32.84 | $33.17 | $32.84 | $33.17 | $33.17 | 273 |
| 2023-04-14 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 46 |
| 2023-04-13 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 9 |
| 2023-04-12 | $33.12 | $33.15 | $33.12 | $33.15 | $33.15 | 109 |
| 2023-04-11 | $33.96 | $33.96 | $33.69 | $33.69 | $33.69 | 578 |
| 2023-04-10 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 11 |
| 2023-04-06 | $33.08 | $33.36 | $33.08 | $33.36 | $33.36 | 440 |
| 2023-04-05 | $33.24 | $33.53 | $33.24 | $33.53 | $33.53 | 439 |
| 2023-04-04 | $33.92 | $34.07 | $33.92 | $34.07 | $34.07 | 346 |
| 2023-04-03 | $34.52 | $34.64 | $34.52 | $34.64 | $34.64 | 217 |
| 2023-03-31 | $34.51 | $34.62 | $34.51 | $34.56 | $34.56 | 377 |
| 2023-03-30 | $34.27 | $34.27 | $34.16 | $34.24 | $34.24 | 933 |
| 2023-03-29 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 38 |
| 2023-03-28 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 95 |
| 2023-03-27 | $33.45 | $33.53 | $33.22 | $33.22 | $33.22 | 520 |
| 2023-03-24 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 66 |
| 2023-03-23 | $34.07 | $34.07 | $33.51 | $33.75 | $33.75 | 404 |
| 2023-03-22 | $33.99 | $33.99 | $33.26 | $33.26 | $33.26 | 660 |
| 2023-03-21 | $33.82 | $33.82 | $33.53 | $33.53 | $33.51 | 341 |
| 2023-03-20 | $33.59 | $33.59 | $33.48 | $33.48 | $33.47 | 104 |
| 2023-03-17 | $33.44 | $33.44 | $33.01 | $33.01 | $32.99 | 933 |
| 2023-03-16 | $33.40 | $33.40 | $33.40 | $33.40 | $33.38 | 174 |
| 2023-03-15 | $32.34 | $32.41 | $32.34 | $32.41 | $32.39 | 273 |
| 2023-03-14 | $32.84 | $32.84 | $32.59 | $32.59 | $32.58 | 163 |
| 2023-03-13 | $31.46 | $31.77 | $31.46 | $31.77 | $31.75 | 398 |
| 2023-03-10 | $32.04 | $32.04 | $31.73 | $31.73 | $31.72 | 257 |
| 2023-03-09 | $33.24 | $33.24 | $32.42 | $32.42 | $32.40 | 226 |
| 2023-03-08 | $32.89 | $32.89 | $32.89 | $32.89 | $32.87 | 126 |
| 2023-03-07 | $32.30 | $32.30 | $32.23 | $32.23 | $32.21 | 278 |
| 2023-03-06 | $33.29 | $33.35 | $32.74 | $32.74 | $32.73 | 385 |
| 2023-03-03 | $32.81 | $33.15 | $32.80 | $33.15 | $33.14 | 715 |
| 2023-03-02 | $31.48 | $32.63 | $31.48 | $32.63 | $32.61 | 808 |
| 2023-03-01 | $32.29 | $32.29 | $32.29 | $32.29 | $32.27 | 40 |
| 2023-02-28 | $32.15 | $32.33 | $32.15 | $32.33 | $32.31 | 162 |
| 2023-02-27 | $32.16 | $32.16 | $32.16 | $32.16 | $32.15 | 100 |
| 2023-02-24 | $32.00 | $32.00 | $31.95 | $31.95 | $31.95 | 236 |
| 2023-02-23 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 127 |
| 2023-02-22 | $31.97 | $32.17 | $31.95 | $31.95 | $31.95 | 965 |
| 2023-02-21 | $32.61 | $32.61 | $31.92 | $31.92 | $31.92 | 291 |
| 2023-02-17 | $32.90 | $33.04 | $32.67 | $33.04 | $33.04 | 8,380 |
| 2023-02-16 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 48 |
| 2023-02-15 | $33.94 | $33.94 | $33.92 | $33.92 | $33.92 | 682 |
| 2023-02-14 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 12 |
| 2023-02-13 | $33.28 | $33.64 | $30.41 | $33.64 | $33.64 | 610 |
| 2023-02-10 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 35 |
| 2023-02-09 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 130 |
| 2023-02-08 | $33.55 | $33.55 | $33.18 | $33.18 | $33.18 | 334 |
| 2023-02-07 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 9 |
| 2023-02-06 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 19 |
| 2023-02-03 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 73 |
| 2023-02-02 | $34.12 | $34.44 | $33.85 | $34.23 | $34.23 | 6,883 |
| 2023-02-01 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 13 |
| 2023-01-31 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 17 |
| 2023-01-30 | $31.98 | $31.98 | $31.57 | $31.57 | $31.57 | 372 |
| 2023-01-27 | $32.41 | $32.53 | $32.41 | $32.42 | $32.42 | 443 |
| 2023-01-26 | $32.45 | $32.92 | $32.45 | $32.92 | $32.92 | 175 |
| 2023-01-25 | $32.40 | $32.55 | $32.40 | $32.55 | $32.55 | 202 |
| 2023-01-24 | $32.38 | $32.44 | $32.38 | $32.40 | $32.40 | 792 |
| 2023-01-23 | $31.61 | $32.61 | $31.60 | $32.61 | $32.61 | 496 |
| 2023-01-20 | $31.13 | $31.57 | $31.13 | $31.57 | $31.57 | 211 |
| 2023-01-19 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 52 |
| 2023-01-18 | $31.48 | $31.48 | $31.35 | $31.35 | $31.35 | 172 |
| 2023-01-17 | $31.50 | $31.56 | $31.50 | $31.56 | $31.56 | 140 |
| 2023-01-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 111 |
| 2023-01-12 | $30.66 | $31.31 | $30.66 | $31.30 | $31.30 | 470 |
| 2023-01-11 | $30.70 | $30.86 | $30.70 | $30.86 | $30.86 | 340 |
| 2023-01-10 | $30.25 | $30.64 | $30.25 | $30.64 | $30.64 | 632 |
| 2023-01-09 | $30.04 | $30.24 | $30.04 | $30.24 | $30.24 | 334 |
| 2023-01-06 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 4 |
| 2023-01-05 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 48 |
| 2023-01-04 | $28.71 | $28.76 | $28.47 | $28.69 | $28.69 | 2,441 |
| 2023-01-03 | $28.92 | $28.92 | $28.28 | $28.28 | $28.28 | 237 |
| 2022-12-30 | $28.26 | $28.33 | $28.13 | $28.31 | $28.31 | 1,455 |
| 2022-12-29 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 7 |
| 2022-12-28 | $27.72 | $27.72 | $27.64 | $27.64 | $27.64 | 135 |
| 2022-12-27 | $28.08 | $28.10 | $28.04 | $28.10 | $28.10 | 849 |
| 2022-12-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 24 |
| 2022-12-22 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 6 |
| 2022-12-21 | $29.64 | $29.64 | $29.64 | $29.64 | $29.59 | 4 |
| 2022-12-20 | $29.08 | $29.08 | $29.08 | $29.08 | $29.03 | 6 |
| 2022-12-19 | $28.92 | $28.92 | $28.92 | $28.92 | $28.87 | 18 |
| 2022-12-16 | $29.17 | $29.36 | $29.17 | $29.36 | $29.31 | 224 |
| 2022-12-15 | $30.12 | $30.12 | $29.72 | $29.72 | $29.67 | 341 |
| 2022-12-14 | $31.15 | $31.15 | $31.15 | $31.15 | $31.09 | 47 |
| 2022-12-13 | $32.07 | $32.07 | $31.24 | $31.42 | $31.37 | 546 |
| 2022-12-12 | $30.56 | $30.56 | $30.56 | $30.56 | $30.51 | 14 |
| 2022-12-09 | $30.30 | $30.30 | $30.30 | $30.30 | $30.25 | 1 |
| 2022-12-08 | $30.29 | $30.69 | $30.29 | $30.69 | $30.64 | 385 |
| 2022-12-07 | $30.17 | $30.17 | $30.17 | $30.17 | $30.12 | 629 |
| 2022-12-06 | $30.14 | $30.14 | $30.02 | $30.02 | $29.97 | 629 |
| 2022-12-05 | $30.66 | $30.66 | $30.66 | $30.66 | $30.61 | 10 |
| 2022-12-02 | $30.97 | $30.97 | $30.97 | $30.97 | $30.92 | 2,234 |
| 2022-12-01 | $31.23 | $31.23 | $31.23 | $31.23 | $31.18 | 5 |
| 2022-11-30 | $31.09 | $31.09 | $31.09 | $31.09 | $31.03 | 106 |
| 2022-11-29 | $29.98 | $29.98 | $29.98 | $29.98 | $29.93 | 101 |
| 2022-11-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.94 | 112 |
| 2022-11-25 | $30.81 | $30.90 | $30.81 | $30.85 | $30.85 | 654 |
| 2022-11-23 | $30.93 | $30.93 | $30.89 | $30.89 | $30.89 | 105 |
| 2022-11-22 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 76 |
| 2022-11-21 | $30.24 | $30.24 | $29.93 | $30.04 | $30.04 | 212 |
| 2022-11-18 | $30.43 | $30.43 | $30.34 | $30.34 | $30.34 | 101 |
| 2022-11-17 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 48 |
| 2022-11-16 | $31.25 | $31.25 | $30.42 | $30.44 | $30.44 | 1,208 |
| 2022-11-15 | $31.73 | $31.80 | $31.44 | $31.44 | $31.44 | 867 |
| 2022-11-14 | $31.10 | $31.22 | $30.77 | $30.77 | $30.77 | 4,705 |
| 2022-11-11 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 114 |
| 2022-11-10 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 119 |
| 2022-11-09 | $28.35 | $28.35 | $27.95 | $27.95 | $27.95 | 348 |
| 2022-11-08 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 72 |
| 2022-11-07 | $27.97 | $28.36 | $27.97 | $28.36 | $28.36 | 618 |
| 2022-11-04 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 76 |
| 2022-11-03 | $26.30 | $26.79 | $26.30 | $26.79 | $26.79 | 466 |
| 2022-11-02 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 16 |
| 2022-11-01 | $27.68 | $27.71 | $27.65 | $27.71 | $27.71 | 330 |
| 2022-10-31 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 110 |
| 2022-10-28 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 2 |
| 2022-10-27 | $27.15 | $27.15 | $26.84 | $26.84 | $26.84 | 131 |
| 2022-10-26 | $26.59 | $27.45 | $26.59 | $26.98 | $26.98 | 599 |
| 2022-10-25 | $26.25 | $26.94 | $26.25 | $26.94 | $26.94 | 343 |
| 2022-10-24 | $25.87 | $26.16 | $25.87 | $26.16 | $26.16 | 227 |
| 2022-10-21 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 10 |
| 2022-10-20 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 145 |
| 2022-10-19 | $24.88 | $24.88 | $24.62 | $24.74 | $24.74 | 1,010 |
| 2022-10-18 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 26 |
| 2022-10-17 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 24 |
| 2022-10-14 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1,060 |
| 2022-10-13 | $23.92 | $25.50 | $23.42 | $25.47 | $25.47 | 1,060 |
| 2022-10-12 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 46 |
| 2022-10-11 | $25.31 | $25.31 | $24.85 | $24.85 | $24.85 | 125 |
| 2022-10-10 | $25.98 | $25.98 | $25.58 | $25.58 | $25.58 | 114 |
| 2022-10-07 | $26.92 | $26.92 | $26.09 | $26.09 | $26.09 | 366 |
| 2022-10-06 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 14 |
| 2022-10-05 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 53 |
| 2022-10-04 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 17 |
| 2022-10-03 | $25.82 | $26.52 | $25.82 | $26.52 | $26.52 | 103 |
| 2022-09-30 | $25.83 | $26.22 | $25.65 | $25.65 | $25.65 | 617 |
| 2022-09-29 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 7 |
| 2022-09-28 | $26.01 | $26.63 | $26.01 | $26.63 | $26.63 | 401 |
| 2022-09-27 | $26.22 | $26.22 | $26.07 | $26.07 | $26.07 | 193 |
| 2022-09-26 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 8 |
| 2022-09-23 | $26.22 | $26.37 | $26.22 | $26.37 | $26.37 | 147 |
| 2022-09-22 | $27.41 | $27.41 | $26.96 | $26.96 | $26.96 | 401 |
| 2022-09-21 | $27.99 | $27.99 | $27.55 | $27.55 | $27.55 | 464 |
| 2022-09-20 | $27.93 | $27.93 | $27.93 | $27.93 | $27.86 | 1 |
| 2022-09-19 | $28.34 | $28.34 | $28.31 | $28.31 | $28.24 | 294 |
| 2022-09-16 | $28.32 | $28.32 | $28.32 | $28.32 | $28.26 | 55 |
| 2022-09-15 | $28.76 | $28.76 | $28.76 | $28.76 | $28.69 | 15 |
| 2022-09-14 | $29.07 | $29.13 | $29.07 | $29.13 | $29.06 | 387 |
| 2022-09-13 | $29.12 | $29.12 | $28.93 | $28.93 | $28.86 | 185 |
| 2022-09-12 | $30.48 | $30.49 | $30.38 | $30.49 | $30.42 | 681 |
| 2022-09-09 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 13 |
| 2022-09-08 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 135 |
| 2022-09-07 | $28.57 | $29.05 | $28.57 | $29.05 | $29.05 | 176 |
| 2022-09-06 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 10 |
| 2022-09-02 | $29.48 | $29.48 | $28.88 | $28.88 | $28.88 | 106 |
| 2022-09-01 | $28.60 | $29.22 | $28.60 | $29.22 | $29.22 | 110 |
| 2022-08-31 | $30.57 | $30.57 | $29.96 | $29.96 | $29.96 | 704 |
| 2022-08-30 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 19 |
| 2022-08-29 | $31.13 | $31.18 | $30.89 | $30.89 | $30.89 | 362 |
| 2022-08-26 | $32.82 | $32.82 | $31.36 | $31.36 | $31.36 | 170 |
| 2022-08-25 | $32.80 | $32.95 | $32.80 | $32.95 | $32.95 | 426 |
| 2022-08-24 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 50 |
| 2022-08-23 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 91 |
| 2022-08-22 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 90 |
| 2022-08-19 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 121 |
| 2022-08-18 | $33.10 | $33.26 | $33.10 | $33.26 | $33.26 | 412 |
| 2022-08-17 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 3 |
| 2022-08-16 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 7 |
| 2022-08-15 | $33.88 | $33.92 | $33.82 | $33.92 | $33.92 | 2,171 |
| 2022-08-12 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 417 |
| 2022-08-11 | $33.65 | $33.65 | $33.09 | $33.09 | $33.09 | 417 |
| 2022-08-10 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 1 |
| 2022-08-09 | $31.93 | $32.04 | $31.44 | $31.70 | $31.70 | 1,286 |
| 2022-08-08 | $34.49 | $34.49 | $33.95 | $33.95 | $33.95 | 398 |
| 2022-08-05 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 38 |
| 2022-08-04 | $34.32 | $34.74 | $34.32 | $34.74 | $34.74 | 988 |
| 2022-08-03 | $33.54 | $34.35 | $33.54 | $34.29 | $34.29 | 2,330 |
| 2022-08-02 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 5 |
| 2022-08-01 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 59 |
| 2022-07-29 | $33.44 | $33.44 | $33.43 | $33.43 | $33.43 | 316 |
| 2022-07-28 | $32.68 | $33.18 | $32.68 | $33.18 | $33.18 | 349 |
| 2022-07-27 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 30 |
| 2022-07-26 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 51 |
| 2022-07-25 | $31.96 | $31.99 | $31.96 | $31.99 | $31.99 | 354 |
| 2022-07-22 | $31.97 | $32.05 | $31.97 | $32.05 | $32.05 | 277 |
| 2022-07-21 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 107 |
| 2022-07-20 | $32.04 | $32.15 | $32.04 | $32.15 | $32.15 | 401 |
| 2022-07-19 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 15 |
| 2022-07-18 | $30.55 | $30.55 | $30.00 | $30.00 | $30.00 | 177 |
| 2022-07-15 | $30.11 | $30.21 | $30.11 | $30.21 | $30.21 | 186 |
| 2022-07-14 | $29.14 | $29.52 | $29.03 | $29.52 | $29.52 | 1,766 |
| 2022-07-13 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 4 |
| 2022-07-12 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 4 |
| 2022-07-11 | $30.17 | $30.17 | $30.03 | $30.03 | $30.03 | 401 |
| 2022-07-08 | $30.19 | $30.89 | $30.19 | $30.82 | $30.82 | 595 |
| 2022-07-07 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 5 |
| 2022-07-06 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 4 |
| 2022-07-05 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 17 |
| 2022-07-01 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 85 |
| 2022-06-30 | $29.16 | $29.74 | $29.16 | $29.74 | $29.74 | 914 |
| 2022-06-29 | $30.29 | $30.29 | $29.76 | $29.84 | $29.84 | 1,013 |
| 2022-06-28 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 77 |
| 2022-06-27 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 82 |
| 2022-06-24 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 38 |
| 2022-06-23 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 80 |
| 2022-06-22 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 1 |
| 2022-06-21 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 127 |
| 2022-06-17 | $28.85 | $29.28 | $28.85 | $29.08 | $29.07 | 751 |
| 2022-06-16 | $29.04 | $29.04 | $28.84 | $28.94 | $28.94 | 1,229 |
| 2022-06-15 | $30.43 | $30.57 | $30.43 | $30.57 | $30.56 | 121 |
| 2022-06-14 | $29.81 | $29.82 | $29.73 | $29.82 | $29.82 | 622 |
| 2022-06-13 | $30.01 | $30.01 | $29.64 | $29.64 | $29.64 | 699 |
| 2022-06-10 | $31.89 | $31.89 | $31.34 | $31.34 | $31.34 | 516 |
| 2022-06-09 | $32.88 | $32.88 | $32.35 | $32.35 | $32.35 | 326 |
| 2022-06-08 | $33.64 | $33.64 | $33.58 | $33.58 | $33.58 | 238 |
| 2022-06-07 | $33.47 | $34.09 | $33.47 | $34.09 | $34.09 | 1,232 |
| 2022-06-06 | $34.27 | $34.27 | $33.74 | $33.74 | $33.73 | 939 |
| 2022-06-03 | $33.88 | $33.88 | $33.60 | $33.60 | $33.59 | 111 |
| 2022-06-02 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 33 |
| 2022-06-01 | $34.11 | $34.11 | $33.56 | $33.56 | $33.55 | 319 |
| 2022-05-31 | $34.20 | $34.20 | $33.94 | $33.94 | $33.94 | 934 |
| 2022-05-27 | $34.06 | $34.13 | $34.06 | $34.13 | $34.12 | 178 |
| 2022-05-26 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 47 |
| 2022-05-25 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 4 |
| 2022-05-24 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 33 |
| 2022-05-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 21 |
| 2022-05-20 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 62 |
| 2022-05-19 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 65 |
| 2022-05-18 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 109 |
| 2022-05-17 | $32.75 | $32.75 | $32.75 | $32.75 | $32.74 | 23 |
| 2022-05-16 | $31.29 | $31.29 | $31.29 | $31.29 | $31.28 | 105 |
| 2022-05-13 | $31.87 | $31.87 | $31.63 | $31.67 | $31.67 | 1,199 |
| 2022-05-12 | $30.25 | $30.37 | $30.19 | $30.37 | $30.37 | 513 |
| 2022-05-11 | $30.32 | $30.35 | $30.05 | $30.05 | $30.05 | 654 |
| 2022-05-10 | $30.58 | $31.08 | $30.43 | $30.79 | $30.79 | 1,155 |
| 2022-05-09 | $31.43 | $31.54 | $30.56 | $30.56 | $30.56 | 986 |
| 2022-05-06 | $32.18 | $32.18 | $32.13 | $32.13 | $32.13 | 295 |
| 2022-05-05 | $32.21 | $32.21 | $32.21 | $32.21 | $32.20 | 130 |
| 2022-05-04 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 98 |
| 2022-05-03 | $32.45 | $32.45 | $32.41 | $32.41 | $32.41 | 155 |
| 2022-05-02 | $31.48 | $32.04 | $31.48 | $32.04 | $32.03 | 1,846 |
| 2022-04-29 | $31.91 | $32.20 | $31.40 | $31.40 | $31.39 | 2,127 |
| 2022-04-28 | $31.67 | $32.32 | $31.67 | $32.14 | $32.14 | 2,383 |
| 2022-04-27 | $31.41 | $31.49 | $31.25 | $31.25 | $31.24 | 778 |
| 2022-04-26 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 160 |
| 2022-04-25 | $32.19 | $32.22 | $32.19 | $32.22 | $32.21 | 445 |
| 2022-04-22 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 20 |
| 2022-04-21 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 0 |
| 2022-04-20 | $33.54 | $33.66 | $33.53 | $33.53 | $33.53 | 283 |
| 2022-04-19 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 32 |
| 2022-04-18 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 4,697 |
| 2022-04-14 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 33 |
| 2022-04-13 | $33.46 | $33.67 | $33.46 | $33.55 | $33.55 | 423 |
| 2022-04-12 | $33.47 | $33.47 | $32.81 | $32.81 | $32.81 | 483 |
| 2022-04-11 | $33.00 | $33.00 | $32.94 | $32.94 | $32.94 | 117 |
| 2022-04-08 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 253 |
| 2022-04-07 | $34.31 | $34.31 | $34.31 | $34.31 | $34.30 | 14 |
| 2022-04-06 | $34.26 | $34.41 | $33.84 | $34.06 | $34.05 | 1,700 |
| 2022-04-05 | $34.86 | $34.86 | $34.86 | $34.86 | $34.85 | 26 |
| 2022-04-04 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 95 |
| 2022-04-01 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 6 |
| 2022-03-31 | $36.46 | $36.46 | $36.46 | $36.46 | $36.45 | 5 |
| 2022-03-30 | $37.73 | $37.73 | $37.21 | $37.21 | $37.21 | 658 |
| 2022-03-29 | $37.80 | $38.20 | $37.80 | $38.20 | $38.20 | 291 |
| 2022-03-28 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 64 |
| 2022-03-25 | $37.21 | $37.21 | $37.17 | $37.17 | $37.17 | 304 |
| 2022-03-24 | $37.48 | $37.59 | $37.48 | $37.59 | $37.59 | 315 |
| 2022-03-23 | $37.07 | $37.07 | $36.57 | $36.57 | $36.57 | 504 |
| 2022-03-22 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 20 |
| 2022-03-21 | $37.12 | $37.26 | $36.78 | $36.81 | $36.80 | 562 |
| 2022-03-18 | $37.21 | $37.21 | $37.21 | $37.21 | $37.20 | 78 |
| 2022-03-17 | $35.76 | $36.39 | $35.76 | $36.39 | $36.39 | 359 |
| 2022-03-16 | $34.58 | $35.95 | $34.58 | $35.95 | $35.95 | 204 |
| 2022-03-15 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 11 |
| 2022-03-14 | $33.21 | $33.21 | $33.21 | $33.21 | $33.20 | 6,476 |
| 2022-03-11 | $34.97 | $35.14 | $33.83 | $33.83 | $33.83 | 1,061 |
| 2022-03-10 | $34.51 | $34.55 | $34.51 | $34.55 | $34.55 | 218 |
| 2022-03-09 | $34.46 | $35.02 | $34.46 | $35.01 | $35.01 | 1,085 |
| 2022-03-08 | $32.92 | $33.98 | $32.92 | $33.55 | $33.55 | 1,116 |
| 2022-03-07 | $34.45 | $34.45 | $33.14 | $33.14 | $33.14 | 3,320 |
| 2022-03-04 | $35.67 | $35.67 | $34.66 | $34.66 | $34.66 | 991 |
| 2022-03-03 | $36.26 | $36.26 | $36.14 | $36.19 | $36.19 | 369 |
| 2022-03-02 | $36.51 | $36.98 | $36.21 | $36.86 | $36.86 | 1,688 |
| 2022-03-01 | $36.25 | $36.25 | $36.06 | $36.06 | $36.05 | 269 |
| 2022-02-28 | $36.75 | $37.29 | $36.56 | $36.87 | $36.86 | 2,973 |
| 2022-02-25 | $36.47 | $36.87 | $36.47 | $36.87 | $36.87 | 293 |
| 2022-02-24 | $35.09 | $36.31 | $35.07 | $36.31 | $36.30 | 853 |
| 2022-02-23 | $35.88 | $36.16 | $35.28 | $35.28 | $35.28 | 1,750 |
| 2022-02-22 | $36.07 | $36.33 | $35.78 | $35.91 | $35.91 | 723 |
| 2022-02-18 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 22 |
| 2022-02-17 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 56 |
| 2022-02-16 | $38.16 | $38.16 | $38.16 | $38.16 | $38.15 | 334 |
| 2022-02-15 | $37.67 | $38.02 | $37.62 | $38.02 | $38.01 | 334 |
| 2022-02-14 | $35.98 | $35.98 | $35.93 | $35.93 | $35.92 | 374 |
| 2022-02-11 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 179 |
| 2022-02-10 | $38.54 | $38.54 | $37.90 | $37.90 | $37.90 | 152 |
| 2022-02-09 | $38.07 | $38.52 | $38.07 | $38.52 | $38.52 | 291 |
| 2022-02-08 | $36.54 | $37.40 | $36.54 | $37.40 | $37.39 | 557 |
| 2022-02-07 | $37.40 | $37.40 | $36.83 | $36.83 | $36.83 | 243 |
| 2022-02-04 | $36.20 | $36.84 | $36.20 | $36.84 | $36.84 | 1,620 |
| 2022-02-03 | $37.24 | $37.24 | $36.51 | $36.51 | $36.51 | 650 |
| 2022-02-02 | $37.25 | $37.70 | $37.25 | $37.70 | $37.69 | 571 |
| 2022-02-01 | $37.12 | $37.42 | $37.10 | $37.42 | $37.41 | 539 |
| 2022-01-31 | $35.80 | $36.94 | $35.80 | $36.94 | $36.94 | 2,422 |
| 2022-01-28 | $33.88 | $35.17 | $33.75 | $35.17 | $35.17 | 9,863 |
| 2022-01-27 | $35.42 | $35.42 | $34.73 | $34.73 | $34.73 | 326 |
| 2022-01-26 | $36.89 | $37.30 | $36.27 | $36.27 | $36.27 | 376 |
| 2022-01-25 | $36.77 | $36.77 | $35.96 | $36.24 | $36.24 | 1,156 |
| 2022-01-24 | $36.52 | $37.48 | $35.35 | $37.48 | $37.48 | 1,356 |
| 2022-01-21 | $37.20 | $37.20 | $37.10 | $37.10 | $37.10 | 1,536 |
| 2022-01-20 | $38.92 | $39.07 | $37.86 | $37.86 | $37.86 | 425 |
| 2022-01-19 | $39.17 | $39.19 | $38.57 | $38.57 | $38.57 | 396 |
| 2022-01-18 | $41.36 | $41.44 | $39.76 | $39.76 | $39.76 | 3,163 |
| 2022-01-14 | $41.55 | $42.06 | $41.22 | $42.06 | $42.05 | 1,598 |
| 2022-01-13 | $41.10 | $41.10 | $41.09 | $41.09 | $41.09 | 150 |
| 2022-01-12 | $41.78 | $41.89 | $41.78 | $41.89 | $41.88 | 580 |
| 2022-01-11 | $40.69 | $41.39 | $40.50 | $41.39 | $41.38 | 537 |
| 2022-01-10 | $40.38 | $40.79 | $39.99 | $40.79 | $40.79 | 2,198 |
| 2022-01-07 | $41.18 | $41.18 | $40.93 | $40.93 | $40.93 | 471 |
| 2022-01-06 | $41.24 | $41.76 | $41.11 | $41.76 | $41.76 | 1,263 |
| 2022-01-05 | $42.98 | $43.03 | $41.67 | $41.67 | $41.67 | 1,091 |
| 2022-01-04 | $42.79 | $43.26 | $42.79 | $43.26 | $43.26 | 511 |
| 2022-01-03 | $43.53 | $43.59 | $43.53 | $43.58 | $43.58 | 2,786 |
| 2021-12-31 | $43.36 | $43.36 | $43.17 | $43.17 | $43.17 | 265 |
| 2021-12-30 | $43.34 | $43.58 | $43.24 | $43.24 | $43.24 | 2,715 |
| 2021-12-29 | $43.21 | $43.42 | $43.09 | $43.42 | $43.41 | 3,132 |
| 2021-12-28 | $43.70 | $43.87 | $43.19 | $43.19 | $43.19 | 999 |
| 2021-12-27 | $42.90 | $43.68 | $42.90 | $43.68 | $43.67 | 2,917 |
| 2021-12-23 | $42.55 | $43.04 | $42.54 | $43.04 | $43.03 | 2,548 |
| 2021-12-22 | $42.11 | $42.41 | $41.94 | $42.41 | $42.41 | 25,405 |
| 2021-12-21 | $41.43 | $42.19 | $41.38 | $42.17 | $42.17 | 9,993 |
| 2021-12-20 | $41.93 | $41.93 | $41.11 | $41.32 | $41.32 | 564 |
| 2021-12-17 | $42.26 | $42.36 | $42.14 | $42.14 | $42.14 | 513 |
| 2021-12-16 | $42.68 | $42.77 | $41.60 | $41.80 | $41.80 | 27,875 |
| 2021-12-15 | $41.36 | $42.69 | $41.04 | $42.69 | $42.69 | 10,535 |
| 2021-12-14 | $41.44 | $41.55 | $41.10 | $41.46 | $41.46 | 11,572 |
| 2021-12-13 | $42.36 | $42.41 | $41.74 | $41.75 | $41.74 | 10,865 |
| 2021-12-10 | $42.17 | $42.33 | $42.17 | $42.33 | $42.33 | 256 |
| 2021-12-09 | $43.72 | $43.72 | $42.66 | $42.66 | $42.65 | 1,929 |
| 2021-12-08 | $43.52 | $43.80 | $43.52 | $43.74 | $43.73 | 2,387 |
| 2021-12-07 | $43.60 | $43.62 | $43.56 | $43.56 | $43.55 | 2,136 |
| 2021-12-06 | $41.72 | $41.72 | $40.65 | $41.51 | $41.50 | 748 |
| 2021-12-03 | $42.82 | $42.82 | $41.46 | $41.78 | $41.78 | 1,483 |
| 2021-12-02 | $42.71 | $42.71 | $42.00 | $42.37 | $42.37 | 6,053 |
| 2021-12-01 | $43.61 | $44.11 | $43.03 | $43.03 | $43.03 | 5,903 |
| 2021-11-30 | $43.98 | $43.98 | $42.86 | $43.25 | $43.25 | 1,246 |
| 2021-11-29 | $43.85 | $43.92 | $43.68 | $43.68 | $43.67 | 913 |
| 2021-11-26 | $43.20 | $43.20 | $42.98 | $42.98 | $42.97 | 244 |
| 2021-11-24 | $43.00 | $43.24 | $43.00 | $43.24 | $43.24 | 301 |
| 2021-11-23 | $43.00 | $43.01 | $43.00 | $43.01 | $43.00 | 21,123 |
| 2021-11-22 | $44.07 | $44.20 | $43.48 | $43.55 | $43.54 | 10,402 |
| 2021-11-19 | $43.65 | $43.96 | $43.42 | $43.46 | $43.46 | 18,914 |
| 2021-11-18 | $43.64 | $43.72 | $43.26 | $43.64 | $43.64 | 10,979 |
| 2021-11-17 | $43.58 | $43.66 | $43.35 | $43.42 | $43.42 | 10,839 |
| 2021-11-16 | $42.83 | $43.47 | $42.83 | $43.40 | $43.39 | 2,518 |
| 2021-11-15 | $43.21 | $44.00 | $42.90 | $42.90 | $42.90 | 1,896 |
| 2021-11-12 | $42.82 | $42.99 | $42.64 | $42.91 | $42.90 | 1,030 |
| 2021-11-11 | $42.63 | $42.68 | $42.54 | $42.54 | $42.53 | 1,095 |
| 2021-11-10 | $42.77 | $43.19 | $42.04 | $42.04 | $42.04 | 8,632 |
| 2021-11-09 | $43.19 | $43.19 | $43.19 | $43.19 | $43.18 | 1,007 |
| 2021-11-08 | $42.93 | $43.49 | $42.87 | $43.38 | $43.37 | 2,412 |
| 2021-11-05 | $42.50 | $42.62 | $41.99 | $42.62 | $42.61 | 665 |
| 2021-11-04 | $42.52 | $42.94 | $42.52 | $42.94 | $42.94 | 990 |
| 2021-11-03 | $42.22 | $42.86 | $42.21 | $42.86 | $42.85 | 1,353 |
| 2021-11-02 | $41.97 | $42.34 | $41.78 | $42.34 | $42.34 | 3,613 |
| 2021-11-01 | $40.90 | $41.73 | $40.90 | $41.73 | $41.72 | 289 |
| 2021-10-29 | $40.68 | $40.90 | $40.68 | $40.90 | $40.89 | 270 |
| 2021-10-28 | $40.62 | $40.85 | $40.62 | $40.85 | $40.85 | 950 |
| 2021-10-27 | $39.78 | $40.07 | $39.73 | $39.73 | $39.73 | 281 |
ProShares Nanotechnology ETF (TINY) News Headlines
Recent ProShares Nanotechnology ETF (TINY) News
Similar Companies to ProShares Nanotechnology ETF (TINY) 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 | -- | -- | -- |