First Trust S-Network Streaming and Gaming ETF (BNGE) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.87 ($-0.47) -1.44%
First Trust S-Network Streaming and Gaming ETF - Daily Information
Click for more stock information on First Trust S-Network Streaming and Gaming ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $31.87 |
Previous Close | $31.87 |
High | $31.87 |
Low | $31.87 |
Adjusted Open | $31.87 |
Previous Adjusted Close | $31.87 |
Adjusted High | $31.87 |
Adjusted Low | $31.87 |
About First Trust S-Network Streaming and Gaming ETF (BNGE)
The Fund will normally invest at least 80% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Index is developed, maintained and sponsored by S-Network Global Indexes, Inc. (the “Index Provider”). The Index Provider retains the right at any time, upon prior written notice, to modify the Index methodology.The Index is composed of common stock and depositary receipts issued by U.S. and non-U.S. companies that enable remote users to access online content; publish online content; participate in prospective wagering; spectate or participate in competitive video gaming; and that provide the products, services and technology that are necessary for the streaming and gaming industries. To be eligible for inclusion in the Index, a company’s stock must trade on a recognized global stock exchange, have a minimum market capitalization of $100 million, a free-float adjusted market capitalization value of at least $50 million, a minimum free float factor of 20%, a minimum average daily trading value for the previous three months of $3 million and must be principally engaged in one of the following three business segments:1.Content Streaming (companies that provide platforms for user-created content; companies that provide access to studio-created video content; companies that provide access to studio-created audio content)2.E-Sports (companies that design and develop video games; companies that enable professional gamers to compete in online competitions; companies that enable spectator services for online gaming)3.iGaming (companies that enable remote participation in prospective wagering)The top 15 securities from each of the three segments (based on market capitalization and average daily trading value) are selected for inclusion in the Index and will be weighted based upon their market capitalization.Certain companies that are not principally engaged in one or more of the three segments, but that derive significant revenues from businesses in one of the three segments may be included, provided: (i) such revenues represent more than 20% of the company’s total revenues and are independently reported in the company’s financial reports; (ii) applicable revenues are likely to have a material impact on the company’s overall share price performance; (iii) research and development investments in the technology are at the forefront of the company’s future initiatives; or (iv) the company’s applicable business is likely to have a significant impact on the sector as a whole.The Index is rebalanced and reconstituted quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index’s quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of May 24, 2021, the Index had significant exposure to consumer discretionary companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.The Fund is classified as “non-diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”).
Invest in First Trust S-Network Streaming and Gaming ETF (BNGE)
Historical Stock Data for First Trust S-Network Streaming and Gaming ETF (BNGE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-02-21 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 386 |
2025-02-20 | $32.24 | $32.34 | $32.01 | $32.34 | $32.34 | 750 |
2025-02-19 | $32.27 | $32.47 | $32.27 | $32.36 | $32.36 | 359 |
2025-02-18 | $32.44 | $32.46 | $32.35 | $32.42 | $32.42 | 4,333 |
2025-02-14 | $31.98 | $32.15 | $31.98 | $32.15 | $32.15 | 605 |
2025-02-13 | $30.93 | $31.41 | $30.93 | $31.41 | $31.41 | 267 |
2025-02-12 | $30.74 | $30.76 | $30.73 | $30.76 | $30.76 | 1,558 |
2025-02-11 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 40 |
2025-02-10 | $30.74 | $30.86 | $30.74 | $30.86 | $30.86 | 774 |
2025-02-07 | $30.53 | $30.54 | $30.53 | $30.54 | $30.54 | 510 |
2025-02-06 | $30.43 | $30.43 | $30.35 | $30.35 | $30.35 | 467 |
2025-02-05 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 12 |
2025-02-04 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 70 |
2025-02-03 | $29.44 | $29.53 | $29.44 | $29.53 | $29.53 | 1,074 |
2025-01-31 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 237 |
2025-01-30 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 120 |
2025-01-29 | $29.45 | $29.53 | $29.42 | $29.46 | $29.46 | 987 |
2025-01-28 | $29.22 | $29.50 | $29.22 | $29.50 | $29.50 | 795 |
2025-01-27 | $29.10 | $29.10 | $28.92 | $29.01 | $29.01 | 483 |
2025-01-24 | $29.07 | $29.14 | $29.07 | $29.14 | $29.14 | 454 |
2025-01-23 | $28.62 | $28.81 | $28.62 | $28.81 | $28.81 | 2,202 |
2025-01-22 | $28.98 | $28.98 | $28.87 | $28.87 | $28.87 | 297 |
2025-01-21 | $28.54 | $28.75 | $28.54 | $28.75 | $28.75 | 1,033 |
2025-01-17 | $28.40 | $28.40 | $28.38 | $28.38 | $28.38 | 1,060 |
2025-01-16 | $28.28 | $28.32 | $28.26 | $28.26 | $28.26 | 2,552 |
2025-01-15 | $28.23 | $28.30 | $28.23 | $28.28 | $28.28 | 209 |
2025-01-14 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 164 |
2025-01-13 | $27.55 | $27.74 | $27.55 | $27.74 | $27.74 | 439 |
2025-01-10 | $27.98 | $27.98 | $27.72 | $27.72 | $27.72 | 3,007 |
2025-01-08 | $28.12 | $28.25 | $28.12 | $28.25 | $28.25 | 234 |
2025-01-07 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 39 |
2025-01-06 | $28.69 | $28.70 | $28.57 | $28.57 | $28.57 | 1,308 |
2025-01-03 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 167 |
2025-01-02 | $28.25 | $28.25 | $27.91 | $27.91 | $27.91 | 974 |
2024-12-31 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 25 |
2024-12-30 | $28.10 | $28.15 | $28.10 | $28.15 | $28.15 | 326 |
2024-12-27 | $28.36 | $28.50 | $28.36 | $28.50 | $28.50 | 400 |
2024-12-26 | $31.24 | $31.24 | $28.67 | $28.67 | $28.67 | 366 |
2024-12-24 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 2 |
2024-12-23 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 101 |
2024-12-20 | $28.47 | $28.47 | $28.26 | $28.26 | $28.26 | 194 |
2024-12-19 | $28.04 | $28.15 | $28.02 | $28.02 | $28.02 | 816 |
2024-12-18 | $28.88 | $28.88 | $27.94 | $28.00 | $28.00 | 290 |
2024-12-17 | $29.24 | $29.24 | $29.09 | $29.09 | $29.09 | 197 |
2024-12-16 | $29.02 | $29.07 | $29.01 | $29.02 | $29.02 | 604 |
2024-12-13 | $29.35 | $29.35 | $29.08 | $29.17 | $29.17 | 887 |
2024-12-12 | $29.63 | $29.63 | $29.54 | $29.54 | $29.54 | 241 |
2024-12-11 | $29.33 | $29.46 | $29.33 | $29.44 | $29.44 | 2,775 |
2024-12-10 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 33 |
2024-12-09 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 41 |
2024-12-06 | $29.63 | $29.68 | $29.57 | $29.57 | $29.57 | 3,307 |
2024-12-05 | $29.54 | $29.55 | $29.52 | $29.55 | $29.55 | 739 |
2024-12-04 | $29.41 | $29.43 | $29.34 | $29.43 | $29.43 | 1,123 |
2024-12-03 | $29.11 | $29.25 | $29.11 | $29.24 | $29.24 | 490 |
2024-12-02 | $28.85 | $29.09 | $28.85 | $29.09 | $29.09 | 1,973 |
2024-11-29 | $28.71 | $28.72 | $28.71 | $28.72 | $28.72 | 874 |
2024-11-27 | $28.36 | $28.40 | $28.36 | $28.40 | $28.40 | 486 |
2024-11-26 | $28.22 | $28.22 | $28.04 | $28.04 | $28.04 | 408 |
2024-11-25 | $28.06 | $28.14 | $28.06 | $28.14 | $28.14 | 561 |
2024-11-22 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 3 |
2024-11-21 | $28.08 | $28.08 | $28.01 | $28.04 | $28.04 | 757 |
2024-11-20 | $27.87 | $28.00 | $27.83 | $28.00 | $28.00 | 1,356 |
2024-11-19 | $27.72 | $27.87 | $27.72 | $27.83 | $27.83 | 225 |
2024-11-18 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 160 |
2024-11-15 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 42 |
2024-11-14 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 156 |
2024-11-13 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 58 |
2024-11-12 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 18 |
2024-11-11 | $27.21 | $27.34 | $27.21 | $27.34 | $27.34 | 2,679 |
2024-11-08 | $27.04 | $27.04 | $26.98 | $27.04 | $27.04 | 898 |
2024-11-07 | $27.15 | $27.20 | $27.15 | $27.20 | $27.20 | 419 |
2024-11-06 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 78 |
2024-11-05 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 72 |
2024-11-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 75 |
2024-11-01 | $26.06 | $26.06 | $25.91 | $25.91 | $25.91 | 871 |
2024-10-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 7 |
2024-10-30 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 7 |
2024-10-29 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 13 |
2024-10-28 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 7 |
2024-10-25 | $25.94 | $25.94 | $25.68 | $25.68 | $25.68 | 144 |
2024-10-24 | $25.67 | $25.68 | $25.67 | $25.68 | $25.68 | 324 |
2024-10-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 24 |
2024-10-22 | $25.66 | $25.88 | $25.66 | $25.88 | $25.88 | 357 |
2024-10-21 | $25.69 | $25.78 | $25.69 | $25.78 | $25.78 | 325 |
2024-10-18 | $26.02 | $26.02 | $25.97 | $25.97 | $25.97 | 350 |
2024-10-17 | $25.57 | $25.59 | $25.57 | $25.59 | $25.59 | 311 |
2024-10-16 | $25.74 | $25.79 | $25.74 | $25.79 | $25.79 | 1,839 |
2024-10-15 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 8 |
2024-10-14 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 9 |
2024-10-11 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 10 |
2024-10-10 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 11 |
2024-10-09 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 15 |
2024-10-08 | $26.14 | $26.39 | $26.14 | $26.39 | $26.39 | 383 |
2024-10-07 | $26.85 | $26.85 | $26.65 | $26.65 | $26.65 | 341 |
2024-10-04 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 176 |
2024-10-03 | $26.24 | $26.44 | $26.24 | $26.28 | $26.28 | 759 |
2024-10-02 | $26.48 | $26.55 | $26.48 | $26.55 | $26.55 | 212 |
2024-10-01 | $26.32 | $26.39 | $26.32 | $26.39 | $26.39 | 257 |
2024-09-30 | $26.71 | $27.31 | $26.40 | $26.40 | $26.40 | 85,083 |
2024-09-27 | $26.70 | $26.70 | $26.65 | $26.65 | $26.65 | 398 |
2024-09-26 | $26.88 | $27.02 | $26.71 | $26.71 | $26.71 | 951 |
2024-09-25 | $26.11 | $26.30 | $26.11 | $26.13 | $26.13 | 1,736 |
2024-09-24 | $25.78 | $26.12 | $25.78 | $26.12 | $26.12 | 486 |
2024-09-23 | $25.51 | $25.57 | $25.50 | $25.57 | $25.57 | 3,105 |
2024-09-20 | $25.45 | $25.47 | $25.37 | $25.47 | $25.47 | 645 |
2024-09-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 5 |
2024-09-18 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 15 |
2024-09-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 71 |
2024-09-16 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 113 |
2024-09-13 | $24.85 | $25.03 | $24.85 | $25.03 | $25.03 | 592 |
2024-09-12 | $24.64 | $24.92 | $24.64 | $24.92 | $24.92 | 363 |
2024-09-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 14 |
2024-09-10 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
2024-09-09 | $24.24 | $24.40 | $24.24 | $24.36 | $24.36 | 9,214 |
2024-09-06 | $24.03 | $24.06 | $24.03 | $24.06 | $24.06 | 333 |
2024-09-05 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 47 |
2024-09-04 | $24.46 | $24.46 | $24.42 | $24.42 | $24.42 | 209 |
2024-09-03 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 17 |
2024-08-30 | $25.07 | $25.15 | $25.07 | $25.15 | $25.15 | 355 |
2024-08-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 29 |
2024-08-28 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 85 |
2024-08-27 | $25.09 | $25.24 | $25.09 | $25.24 | $25.24 | 372 |
2024-08-26 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 3 |
2024-08-23 | $25.37 | $25.39 | $25.32 | $25.32 | $25.32 | 8,039 |
2024-08-22 | $25.45 | $25.45 | $24.96 | $24.96 | $24.96 | 1,035 |
2024-08-21 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 39 |
2024-08-20 | $25.12 | $25.16 | $25.07 | $25.16 | $25.16 | 1,769 |
2024-08-19 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 106 |
2024-08-16 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 39 |
2024-08-15 | $24.36 | $24.59 | $24.36 | $24.59 | $24.59 | 986 |
2024-08-14 | $24.23 | $24.23 | $24.22 | $24.22 | $24.22 | 392 |
2024-08-13 | $23.91 | $24.15 | $23.87 | $24.15 | $24.15 | 1,889 |
2024-08-12 | $23.75 | $23.80 | $23.75 | $23.80 | $23.80 | 1,536 |
2024-08-09 | $23.74 | $23.75 | $23.72 | $23.75 | $23.75 | 3,241 |
2024-08-08 | $23.44 | $23.76 | $23.30 | $23.75 | $23.75 | 8,574 |
2024-08-07 | $23.62 | $23.62 | $23.18 | $23.18 | $23.18 | 6,526 |
2024-08-06 | $23.23 | $23.45 | $23.23 | $23.34 | $23.34 | 5,058 |
2024-08-05 | $22.58 | $23.07 | $22.56 | $23.07 | $23.07 | 1,120 |
2024-08-02 | $23.77 | $23.77 | $23.69 | $23.69 | $23.69 | 372 |
2024-08-01 | $25.14 | $25.14 | $24.48 | $24.48 | $24.48 | 1,038 |
2024-07-31 | $25.31 | $25.32 | $25.31 | $25.32 | $25.32 | 361 |
2024-07-30 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 13 |
2024-07-29 | $24.96 | $24.96 | $24.92 | $24.95 | $24.95 | 10,432 |
2024-07-26 | $24.94 | $25.01 | $24.83 | $24.96 | $24.96 | 1,138 |
2024-07-25 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 210 |
2024-07-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 29 |
2024-07-23 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 31 |
2024-07-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 81 |
2024-07-19 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 51 |
2024-07-18 | $25.91 | $25.91 | $25.59 | $25.59 | $25.59 | 449 |
2024-07-17 | $26.00 | $26.00 | $25.81 | $25.81 | $25.81 | 335 |
2024-07-16 | $26.10 | $26.24 | $26.10 | $26.24 | $26.24 | 1,228 |
2024-07-15 | $26.19 | $26.19 | $26.18 | $26.18 | $26.18 | 395 |
2024-07-12 | $26.09 | $26.40 | $26.09 | $26.23 | $26.23 | 2,476 |
2024-07-11 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 3 |
2024-07-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 72 |
2024-07-09 | $25.70 | $25.77 | $25.70 | $25.71 | $25.71 | 1,235 |
2024-07-08 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 189 |
2024-07-05 | $25.30 | $25.30 | $25.24 | $25.29 | $25.29 | 507 |
2024-07-03 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 111 |
2024-07-02 | $24.90 | $24.98 | $24.90 | $24.98 | $24.98 | 355 |
2024-07-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 40 |
2024-06-28 | $25.01 | $25.01 | $24.98 | $24.98 | $24.98 | 346 |
2024-06-27 | $24.88 | $24.94 | $24.88 | $24.94 | $24.94 | 324 |
2024-06-26 | $24.90 | $24.95 | $24.90 | $24.95 | $24.95 | 360 |
2024-06-25 | $24.84 | $24.91 | $24.77 | $24.91 | $24.91 | 550 |
2024-06-24 | $24.85 | $24.85 | $24.81 | $24.81 | $24.81 | 346 |
2024-06-21 | $24.86 | $24.92 | $24.79 | $24.92 | $24.92 | 527 |
2024-06-20 | $25.00 | $25.00 | $24.88 | $24.94 | $24.94 | 449 |
2024-06-18 | $24.83 | $24.87 | $24.83 | $24.87 | $24.87 | 1,003 |
2024-06-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 113 |
2024-06-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 246 |
2024-06-13 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 166 |
2024-06-12 | $25.02 | $25.02 | $24.84 | $24.84 | $24.84 | 410 |
2024-06-11 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 100 |
2024-06-10 | $24.85 | $24.85 | $24.79 | $24.82 | $24.82 | 569 |
2024-06-07 | $25.04 | $25.18 | $24.05 | $24.99 | $24.99 | 479 |
2024-06-06 | $25.29 | $25.48 | $25.22 | $25.48 | $25.48 | 1,631 |
2024-06-05 | $25.08 | $25.31 | $25.02 | $25.31 | $25.31 | 1,166 |
2024-06-04 | $24.80 | $24.91 | $24.80 | $24.90 | $24.90 | 3,944 |
2024-06-03 | $25.08 | $25.08 | $24.78 | $24.78 | $24.78 | 256 |
2024-05-31 | $24.44 | $24.59 | $24.44 | $24.59 | $24.59 | 1,278 |
2024-05-30 | $23.00 | $24.57 | $23.00 | $24.57 | $24.57 | 906 |
2024-05-29 | $24.27 | $24.41 | $24.27 | $24.41 | $24.41 | 436 |
2024-05-28 | $24.68 | $24.70 | $24.67 | $24.67 | $24.67 | 706 |
2024-05-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 14 |
2024-05-23 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 19 |
2024-05-22 | $24.99 | $25.02 | $24.88 | $24.95 | $24.95 | 3,558 |
2024-05-21 | $25.04 | $25.09 | $25.01 | $25.09 | $25.09 | 498 |
2024-05-20 | $25.12 | $25.32 | $25.12 | $25.32 | $25.32 | 488 |
2024-05-17 | $25.24 | $25.24 | $25.18 | $25.22 | $25.22 | 570 |
2024-05-16 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 3 |
2024-05-15 | $25.20 | $25.33 | $25.20 | $25.33 | $25.33 | 342 |
2024-05-14 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 68 |
2024-05-13 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 21 |
2024-05-10 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1 |
2024-05-09 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 126 |
2024-05-08 | $24.13 | $24.30 | $24.13 | $24.18 | $24.18 | 698 |
2024-05-07 | $24.50 | $24.56 | $24.50 | $24.56 | $24.56 | 276 |
2024-05-06 | $24.73 | $24.84 | $24.73 | $24.84 | $24.84 | 312 |
2024-05-03 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 64 |
2024-05-02 | $23.85 | $24.17 | $23.85 | $24.17 | $24.17 | 444 |
2024-05-01 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 72 |
2024-04-30 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 66 |
2024-04-29 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 3 |
2024-04-26 | $24.01 | $24.02 | $24.01 | $24.02 | $24.02 | 344 |
2024-04-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 134 |
2024-04-24 | $24.04 | $24.04 | $23.82 | $23.82 | $23.82 | 360 |
2024-04-23 | $23.62 | $23.95 | $23.62 | $23.95 | $23.95 | 440 |
2024-04-22 | $23.35 | $23.42 | $23.35 | $23.42 | $23.42 | 274 |
2024-04-19 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 7 |
2024-04-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 106 |
2024-04-17 | $23.72 | $23.86 | $23.65 | $23.65 | $23.65 | 402 |
2024-04-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 4 |
2024-04-15 | $24.48 | $24.48 | $23.91 | $23.91 | $23.91 | 478 |
2024-04-12 | $24.27 | $24.27 | $24.26 | $24.26 | $24.26 | 279 |
2024-04-11 | $24.75 | $24.89 | $24.75 | $24.89 | $24.89 | 231 |
2024-04-10 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 5 |
2024-04-09 | $25.01 | $25.08 | $25.01 | $25.08 | $25.08 | 201 |
2024-04-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 76 |
2024-04-05 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 65 |
2024-04-04 | $25.22 | $25.22 | $24.73 | $24.73 | $24.73 | 109 |
2024-04-03 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 12 |
2024-04-02 | $24.92 | $25.02 | $24.87 | $25.02 | $25.02 | 658 |
2024-04-01 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 74 |
2024-03-28 | $25.27 | $25.27 | $25.23 | $25.23 | $25.23 | 692 |
2024-03-27 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 54 |
2024-03-26 | $25.35 | $25.35 | $25.26 | $25.26 | $25.26 | 396 |
2024-03-25 | $25.05 | $25.17 | $25.05 | $25.17 | $25.17 | 408 |
2024-03-22 | $25.42 | $25.42 | $25.28 | $25.28 | $25.28 | 2,787 |
2024-03-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 83 |
2024-03-20 | $25.07 | $25.42 | $25.07 | $25.42 | $25.42 | 923 |
2024-03-19 | $24.77 | $25.04 | $24.77 | $25.04 | $25.04 | 149 |
2024-03-18 | $25.23 | $25.23 | $25.12 | $25.12 | $25.12 | 460 |
2024-03-15 | $25.07 | $25.07 | $25.01 | $25.01 | $25.01 | 1,480 |
2024-03-14 | $25.42 | $25.42 | $25.11 | $25.11 | $25.11 | 336 |
2024-03-13 | $25.51 | $25.68 | $25.51 | $25.54 | $25.54 | 623 |
2024-03-12 | $25.30 | $25.54 | $25.30 | $25.54 | $25.54 | 1,254 |
2024-03-11 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 77 |
2024-03-08 | $24.92 | $24.98 | $24.92 | $24.98 | $24.98 | 216 |
2024-03-07 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 93 |
2024-03-06 | $25.20 | $25.20 | $25.06 | $25.06 | $25.06 | 436 |
2024-03-05 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 165 |
2024-03-04 | $25.21 | $25.27 | $25.16 | $25.16 | $25.16 | 934 |
2024-03-01 | $24.98 | $25.29 | $24.98 | $25.29 | $25.29 | 1,179 |
2024-02-29 | $24.85 | $24.92 | $24.85 | $24.92 | $24.92 | 338 |
2024-02-28 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 182 |
2024-02-27 | $24.77 | $24.84 | $24.77 | $24.84 | $24.84 | 374 |
2024-02-26 | $24.76 | $24.76 | $24.73 | $24.75 | $24.75 | 1,337 |
2024-02-23 | $24.94 | $24.94 | $24.74 | $24.74 | $24.74 | 408 |
2024-02-22 | $24.73 | $24.81 | $24.73 | $24.81 | $24.81 | 1,528 |
2024-02-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 35 |
2024-02-20 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 33 |
2024-02-16 | $25.27 | $25.27 | $24.96 | $24.96 | $24.96 | 352 |
2024-02-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 4 |
2024-02-14 | $24.89 | $25.11 | $24.83 | $25.11 | $25.11 | 801 |
2024-02-13 | $24.53 | $24.58 | $24.53 | $24.58 | $24.58 | 488 |
2024-02-12 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 26 |
2024-02-09 | $24.94 | $25.01 | $24.94 | $25.01 | $25.01 | 3,308 |
2024-02-08 | $24.83 | $24.89 | $24.83 | $24.89 | $24.89 | 516 |
2024-02-07 | $24.66 | $24.74 | $24.66 | $24.74 | $24.74 | 238 |
2024-02-06 | $24.57 | $24.66 | $24.57 | $24.66 | $24.66 | 803 |
2024-02-05 | $24.33 | $24.41 | $24.29 | $24.31 | $24.31 | 4,877 |
2024-02-02 | $24.20 | $24.34 | $24.20 | $24.34 | $24.34 | 354 |
2024-02-01 | $23.88 | $24.14 | $23.88 | $24.14 | $24.14 | 388 |
2024-01-31 | $23.79 | $23.79 | $23.78 | $23.78 | $23.78 | 603 |
2024-01-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 28 |
2024-01-29 | $23.94 | $24.17 | $23.93 | $24.17 | $24.17 | 1,299 |
2024-01-26 | $24.12 | $24.19 | $24.01 | $24.05 | $24.05 | 2,307 |
2024-01-25 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 202 |
2024-01-24 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 27 |
2024-01-23 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 41 |
2024-01-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 149 |
2024-01-19 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 188 |
2024-01-18 | $23.03 | $23.12 | $23.03 | $23.12 | $23.12 | 178 |
2024-01-17 | $22.47 | $22.65 | $22.47 | $22.65 | $22.65 | 1,395 |
2024-01-16 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1,160 |
2024-01-12 | $22.95 | $22.95 | $22.94 | $22.94 | $22.94 | 620 |
2024-01-11 | $23.07 | $23.07 | $22.83 | $23.00 | $23.00 | 6,344 |
2024-01-10 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 22 |
2024-01-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 96 |
2024-01-08 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 96 |
2024-01-05 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 585 |
2024-01-04 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 265 |
2024-01-03 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 294 |
2024-01-02 | $23.25 | $23.25 | $22.90 | $22.90 | $22.90 | 486 |
2023-12-29 | $23.67 | $23.67 | $23.51 | $23.51 | $23.51 | 558 |
2023-12-28 | $23.61 | $23.61 | $23.56 | $23.56 | $23.56 | 886 |
2023-12-27 | $23.42 | $23.47 | $23.41 | $23.47 | $23.47 | 3,819 |
2023-12-26 | $23.41 | $23.48 | $23.41 | $23.48 | $23.48 | 550 |
2023-12-22 | $23.18 | $23.34 | $23.17 | $23.17 | $23.17 | 1,635 |
2023-12-21 | $23.73 | $23.73 | $23.73 | $23.73 | $23.58 | 14 |
2023-12-20 | $23.80 | $23.80 | $23.35 | $23.35 | $23.20 | 9,229 |
2023-12-19 | $23.84 | $23.84 | $23.84 | $23.84 | $23.69 | 538 |
2023-12-18 | $23.54 | $23.55 | $23.51 | $23.51 | $23.36 | 498 |
2023-12-15 | $23.68 | $23.70 | $23.46 | $23.46 | $23.31 | 423 |
2023-12-14 | $23.73 | $23.74 | $23.63 | $23.63 | $23.48 | 581 |
2023-12-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.30 | 3 |
2023-12-12 | $23.05 | $23.05 | $23.05 | $23.05 | $22.90 | 93 |
2023-12-11 | $22.82 | $22.86 | $22.82 | $22.86 | $22.71 | 2,320 |
2023-12-08 | $22.52 | $22.74 | $22.52 | $22.74 | $22.59 | 377 |
2023-12-07 | $22.54 | $22.54 | $22.54 | $22.54 | $22.40 | 6 |
2023-12-06 | $22.32 | $22.32 | $22.32 | $22.32 | $22.18 | 6 |
2023-12-05 | $22.30 | $22.35 | $22.30 | $22.35 | $22.20 | 226 |
2023-12-04 | $22.53 | $22.53 | $22.53 | $22.53 | $22.38 | 49 |
2023-12-01 | $22.73 | $22.73 | $22.73 | $22.73 | $22.58 | 149 |
2023-11-30 | $22.83 | $22.83 | $22.72 | $22.72 | $22.57 | 874 |
2023-11-29 | $22.76 | $22.76 | $22.76 | $22.76 | $22.62 | 199 |
2023-11-28 | $22.78 | $22.78 | $22.78 | $22.78 | $22.63 | 29 |
2023-11-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.63 | 6 |
2023-11-24 | $22.83 | $22.87 | $22.83 | $22.87 | $22.87 | 150 |
2023-11-22 | $22.91 | $22.91 | $22.85 | $22.86 | $22.86 | 377 |
2023-11-21 | $22.77 | $22.77 | $22.70 | $22.70 | $22.70 | 995 |
2023-11-20 | $22.99 | $23.07 | $22.99 | $23.04 | $23.04 | 761 |
2023-11-17 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 13 |
2023-11-16 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 9 |
2023-11-15 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 55 |
2023-11-14 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 48 |
2023-11-13 | $21.80 | $21.97 | $21.80 | $21.97 | $21.97 | 346 |
2023-11-10 | $21.82 | $21.87 | $21.82 | $21.87 | $21.87 | 115 |
2023-11-09 | $21.80 | $21.80 | $21.62 | $21.62 | $21.62 | 126 |
2023-11-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 3 |
2023-11-07 | $21.61 | $21.77 | $21.61 | $21.77 | $21.77 | 463 |
2023-11-06 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 11 |
2023-11-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 41 |
2023-11-02 | $20.81 | $21.07 | $20.77 | $21.07 | $21.07 | 764 |
2023-11-01 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 2 |
2023-10-31 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 6 |
2023-10-30 | $20.12 | $20.13 | $20.12 | $20.12 | $20.12 | 7,736 |
2023-10-27 | $19.98 | $19.98 | $19.84 | $19.84 | $19.84 | 416 |
2023-10-26 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 28 |
2023-10-25 | $20.37 | $20.37 | $20.10 | $20.10 | $20.10 | 981 |
2023-10-24 | $20.34 | $20.74 | $20.34 | $20.74 | $20.74 | 302 |
2023-10-23 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 4 |
2023-10-20 | $20.29 | $20.29 | $20.23 | $20.23 | $20.23 | 109 |
2023-10-19 | $20.52 | $20.52 | $20.43 | $20.43 | $20.43 | 948 |
2023-10-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 3 |
2023-10-17 | $20.81 | $21.03 | $20.81 | $20.96 | $20.96 | 2,203 |
2023-10-16 | $20.84 | $21.12 | $20.84 | $21.12 | $21.12 | 2,635 |
2023-10-13 | $21.03 | $21.03 | $20.77 | $20.78 | $20.78 | 1,294 |
2023-10-12 | $21.36 | $21.36 | $21.17 | $21.17 | $21.17 | 663 |
2023-10-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 4 |
2023-10-10 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1 |
2023-10-09 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 19 |
2023-10-06 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 4 |
2023-10-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 4 |
2023-10-04 | $20.36 | $20.52 | $20.36 | $20.52 | $20.52 | 106 |
2023-10-03 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 78 |
2023-10-02 | $20.71 | $20.71 | $20.65 | $20.65 | $20.65 | 269 |
2023-09-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 277 |
2023-09-28 | $20.45 | $20.64 | $20.45 | $20.64 | $20.64 | 357 |
2023-09-27 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 51 |
2023-09-26 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 340 |
2023-09-25 | $20.64 | $20.65 | $20.64 | $20.65 | $20.65 | 340 |
2023-09-22 | $20.86 | $20.87 | $20.72 | $20.72 | $20.72 | 1,375 |
2023-09-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.63 | 1 |
2023-09-20 | $21.40 | $21.41 | $21.13 | $21.13 | $21.11 | 944 |
2023-09-19 | $21.43 | $21.43 | $21.43 | $21.43 | $21.41 | 97 |
2023-09-18 | $21.56 | $21.56 | $21.56 | $21.56 | $21.54 | 2 |
2023-09-15 | $21.64 | $21.64 | $21.64 | $21.64 | $21.61 | 154 |
2023-09-14 | $21.80 | $21.82 | $21.80 | $21.82 | $21.80 | 154 |
2023-09-13 | $21.67 | $21.67 | $21.67 | $21.67 | $21.64 | 120 |
2023-09-12 | $21.84 | $21.84 | $21.79 | $21.79 | $21.77 | 1,070 |
2023-09-11 | $21.96 | $21.96 | $21.88 | $21.88 | $21.86 | 645 |
2023-09-08 | $21.75 | $21.75 | $21.71 | $21.74 | $21.72 | 1,443 |
2023-09-07 | $21.71 | $21.71 | $21.71 | $21.71 | $21.68 | 2 |
2023-09-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.86 | 2 |
2023-09-05 | $21.93 | $21.93 | $21.93 | $21.93 | $21.90 | 22 |
2023-09-01 | $21.98 | $21.98 | $21.98 | $21.98 | $21.96 | 21 |
2023-08-31 | $21.91 | $21.91 | $21.91 | $21.91 | $21.89 | 50 |
2023-08-30 | $21.88 | $21.88 | $21.88 | $21.88 | $21.86 | 33 |
2023-08-29 | $21.86 | $21.86 | $21.86 | $21.86 | $21.83 | 1 |
2023-08-28 | $21.49 | $21.49 | $21.49 | $21.49 | $21.47 | 160 |
2023-08-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.11 | 53 |
2023-08-24 | $21.11 | $21.11 | $21.11 | $21.11 | $21.08 | 166 |
2023-08-23 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1 |
2023-08-22 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 66 |
2023-08-21 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 66 |
2023-08-18 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 77 |
2023-08-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 100 |
2023-08-16 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 110 |
2023-08-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 71 |
2023-08-14 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
2023-08-11 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 418 |
2023-08-10 | $22.43 | $22.43 | $22.13 | $22.13 | $22.13 | 518 |
2023-08-09 | $22.38 | $22.38 | $22.01 | $22.01 | $22.01 | 154 |
2023-08-08 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 101 |
2023-08-07 | $22.69 | $22.69 | $22.45 | $22.68 | $22.68 | 2,340 |
2023-08-04 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 204 |
2023-08-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 2 |
2023-08-02 | $22.48 | $22.48 | $22.36 | $22.36 | $22.36 | 670 |
2023-08-01 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 149 |
2023-07-31 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 182 |
2023-07-28 | $22.91 | $23.16 | $22.91 | $23.16 | $23.16 | 779 |
2023-07-27 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 102 |
2023-07-26 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 257 |
2023-07-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 264 |
2023-07-24 | $22.52 | $22.71 | $22.52 | $22.71 | $22.71 | 390 |
2023-07-21 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 172 |
2023-07-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 129 |
2023-07-19 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
2023-07-18 | $23.23 | $23.35 | $23.16 | $23.35 | $23.35 | 3,008 |
2023-07-17 | $23.25 | $23.31 | $23.25 | $23.31 | $23.31 | 112 |
2023-07-14 | $23.44 | $23.44 | $23.07 | $23.07 | $23.07 | 476 |
2023-07-13 | $23.32 | $23.44 | $23.32 | $23.44 | $23.44 | 359 |
2023-07-12 | $22.95 | $23.03 | $22.95 | $22.99 | $22.99 | 344 |
2023-07-11 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 11 |
2023-07-10 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 1 |
2023-07-07 | $21.85 | $21.93 | $21.80 | $21.80 | $21.80 | 304 |
2023-07-06 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 25 |
2023-07-05 | $22.12 | $22.12 | $22.02 | $22.02 | $22.02 | 221 |
2023-07-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 50 |
2023-06-30 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 85 |
2023-06-29 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 294 |
2023-06-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 693 |
2023-06-27 | $21.60 | $21.90 | $21.60 | $21.90 | $21.90 | 501 |
2023-06-26 | $21.36 | $21.60 | $21.36 | $21.36 | $21.34 | 10,276 |
2023-06-23 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 548 |
2023-06-22 | $21.75 | $21.75 | $21.74 | $21.74 | $21.74 | 548 |
2023-06-21 | $21.84 | $21.86 | $21.84 | $21.86 | $21.86 | 161 |
2023-06-20 | $22.16 | $22.21 | $22.16 | $22.21 | $22.21 | 169 |
2023-06-16 | $22.78 | $22.78 | $22.52 | $22.52 | $22.52 | 488 |
2023-06-15 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 121 |
2023-06-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 171 |
2023-06-13 | $22.41 | $22.45 | $22.38 | $22.38 | $22.38 | 522 |
2023-06-12 | $21.84 | $22.06 | $21.84 | $22.06 | $22.06 | 533 |
2023-06-09 | $21.83 | $21.92 | $21.77 | $21.77 | $21.77 | 1,498 |
2023-06-08 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 171 |
2023-06-07 | $21.65 | $21.65 | $21.50 | $21.50 | $21.50 | 171 |
2023-06-06 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 33 |
2023-06-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 33 |
2023-06-02 | $21.30 | $21.79 | $21.27 | $21.49 | $21.49 | 2,492 |
2023-06-01 | $20.86 | $21.26 | $20.86 | $21.26 | $21.26 | 2,654 |
2023-05-31 | $20.84 | $20.85 | $20.81 | $20.82 | $20.82 | 7,897 |
2023-05-30 | $21.28 | $21.28 | $20.98 | $20.98 | $20.98 | 1,280 |
2023-05-26 | $20.75 | $21.16 | $20.75 | $21.16 | $21.16 | 183 |
2023-05-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 142 |
2023-05-24 | $20.40 | $20.51 | $20.40 | $20.51 | $20.51 | 142 |
2023-05-23 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 61 |
2023-05-22 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
2023-05-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
2023-05-18 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 341 |
2023-05-17 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 341 |
2023-05-16 | $20.47 | $20.58 | $20.47 | $20.58 | $20.58 | 300 |
2023-05-15 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 117 |
2023-05-12 | $20.34 | $20.37 | $20.34 | $20.37 | $20.37 | 117 |
2023-05-11 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
2023-05-10 | $20.74 | $20.74 | $20.56 | $20.56 | $20.56 | 339 |
2023-05-09 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 147 |
2023-05-08 | $20.56 | $20.71 | $20.56 | $20.68 | $20.68 | 750 |
2023-05-05 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 300 |
2023-05-04 | $19.98 | $20.08 | $19.98 | $20.08 | $20.08 | 300 |
2023-05-03 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 4 |
2023-05-02 | $20.22 | $20.23 | $20.19 | $20.19 | $20.19 | 310 |
2023-05-01 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 217 |
2023-04-28 | $20.28 | $20.54 | $20.28 | $20.54 | $20.54 | 400 |
2023-04-27 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 2 |
2023-04-26 | $20.23 | $20.23 | $19.99 | $19.99 | $19.99 | 1,237 |
2023-04-25 | $20.33 | $20.33 | $20.07 | $20.07 | $20.07 | 479 |
2023-04-24 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 112 |
2023-04-21 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 145 |
2023-04-20 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 191 |
2023-04-19 | $20.77 | $20.81 | $20.76 | $20.81 | $20.81 | 738 |
2023-04-18 | $21.00 | $21.00 | $20.89 | $20.97 | $20.97 | 401 |
2023-04-17 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
2023-04-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 4 |
2023-04-13 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 1 |
2023-04-12 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 14 |
2023-04-11 | $20.89 | $20.89 | $20.85 | $20.85 | $20.85 | 328 |
2023-04-10 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 62 |
2023-04-06 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 1 |
2023-04-05 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 131 |
2023-04-04 | $21.05 | $21.12 | $21.00 | $21.12 | $21.12 | 2,444 |
2023-04-03 | $21.07 | $21.14 | $21.07 | $21.14 | $21.14 | 856 |
2023-03-31 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 4 |
2023-03-30 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 5 |
2023-03-29 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 5 |
2023-03-28 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 60 |
2023-03-27 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 122 |
2023-03-24 | $20.08 | $20.25 | $20.08 | $20.25 | $20.25 | 400 |
2023-03-23 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 882 |
2023-03-22 | $20.10 | $20.12 | $19.87 | $19.87 | $19.87 | 882 |
2023-03-21 | $19.96 | $20.07 | $19.91 | $20.07 | $20.07 | 546 |
2023-03-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 6 |
2023-03-17 | $19.79 | $19.79 | $19.67 | $19.71 | $19.71 | 958 |
2023-03-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 30 |
2023-03-15 | $18.98 | $19.13 | $18.89 | $19.13 | $19.13 | 805 |
2023-03-14 | $19.22 | $19.38 | $19.22 | $19.38 | $19.38 | 169 |
2023-03-13 | $18.93 | $19.03 | $18.77 | $19.03 | $19.03 | 1,091 |
2023-03-10 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 4 |
2023-03-09 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 180 |
2023-03-08 | $19.54 | $19.78 | $19.54 | $19.78 | $19.78 | 707 |
2023-03-07 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 226 |
2023-03-06 | $20.12 | $20.12 | $19.87 | $19.87 | $19.87 | 226 |
2023-03-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2 |
2023-03-02 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 1,814 |
2023-03-01 | $19.55 | $19.55 | $19.42 | $19.42 | $19.42 | 400 |
2023-02-28 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 712 |
2023-02-27 | $19.52 | $19.53 | $19.47 | $19.47 | $19.47 | 712 |
2023-02-24 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 61 |
2023-02-23 | $19.54 | $19.76 | $19.54 | $19.76 | $19.76 | 1,907 |
2023-02-22 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 3,516 |
2023-02-21 | $20.01 | $20.01 | $19.68 | $19.68 | $19.68 | 3,516 |
2023-02-17 | $20.11 | $20.27 | $20.10 | $20.21 | $20.21 | 1,717 |
2023-02-16 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 302 |
2023-02-15 | $20.20 | $20.65 | $20.20 | $20.65 | $20.65 | 302 |
2023-02-14 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 25 |
2023-02-13 | $19.97 | $20.21 | $19.97 | $20.21 | $20.21 | 224 |
2023-02-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 92 |
2023-02-09 | $20.75 | $20.75 | $20.33 | $20.33 | $20.33 | 760 |
2023-02-08 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 142 |
2023-02-07 | $20.40 | $20.71 | $20.37 | $20.71 | $20.71 | 1,686 |
2023-02-06 | $20.43 | $20.45 | $20.42 | $20.42 | $20.42 | 1,061 |
2023-02-03 | $20.96 | $20.96 | $20.78 | $20.78 | $20.78 | 1,566 |
2023-02-02 | $21.08 | $21.12 | $21.08 | $21.12 | $21.12 | 878 |
2023-02-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1,038 |
2023-01-31 | $20.12 | $20.20 | $20.12 | $20.18 | $20.18 | 1,038 |
2023-01-30 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 321 |
2023-01-27 | $20.32 | $20.46 | $20.32 | $20.46 | $20.46 | 321 |
2023-01-26 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 9 |
2023-01-25 | $19.74 | $20.19 | $19.74 | $20.19 | $20.19 | 303 |
2023-01-24 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 49 |
2023-01-23 | $19.60 | $20.09 | $19.60 | $20.09 | $20.09 | 264 |
2023-01-20 | $19.19 | $19.58 | $19.19 | $19.58 | $19.58 | 500 |
2023-01-19 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 101 |
2023-01-18 | $19.51 | $19.51 | $19.17 | $19.17 | $19.17 | 314 |
2023-01-17 | $19.41 | $19.41 | $19.39 | $19.39 | $19.39 | 103 |
2023-01-13 | $19.10 | $19.42 | $19.10 | $19.42 | $19.42 | 483 |
2023-01-12 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 13,046 |
2023-01-11 | $19.02 | $19.10 | $18.94 | $19.10 | $19.10 | 13,046 |
2023-01-10 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 201 |
2023-01-09 | $18.68 | $18.74 | $18.60 | $18.60 | $18.60 | 201 |
2023-01-06 | $18.25 | $18.39 | $18.25 | $18.38 | $18.38 | 1,041 |
2023-01-05 | $18.02 | $18.24 | $17.98 | $18.11 | $18.11 | 22,073 |
2023-01-04 | $17.82 | $18.18 | $17.82 | $18.18 | $18.18 | 300 |
2023-01-03 | $17.30 | $17.54 | $17.30 | $17.54 | $17.54 | 1,006 |
2022-12-30 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 47 |
2022-12-29 | $17.22 | $17.35 | $17.22 | $17.35 | $17.35 | 203 |
2022-12-28 | $17.02 | $17.02 | $16.78 | $16.78 | $16.78 | 1,652 |
2022-12-27 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 1 |
2022-12-23 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1 |
2022-12-22 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 102 |
2022-12-21 | $17.25 | $17.43 | $17.25 | $17.43 | $17.43 | 102 |
2022-12-20 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 72 |
2022-12-19 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 900 |
2022-12-16 | $17.46 | $17.53 | $17.46 | $17.48 | $17.48 | 900 |
2022-12-15 | $17.94 | $17.94 | $17.58 | $17.58 | $17.58 | 200 |
2022-12-14 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 203 |
2022-12-13 | $19.05 | $19.05 | $18.50 | $18.50 | $18.50 | 203 |
2022-12-12 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 12 |
2022-12-09 | $18.18 | $18.32 | $18.18 | $18.25 | $18.25 | 1,996 |
2022-12-08 | $17.95 | $18.16 | $17.95 | $18.16 | $18.16 | 1,432 |
2022-12-07 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 2 |
2022-12-06 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 1 |
2022-12-05 | $18.53 | $18.53 | $18.21 | $18.21 | $18.21 | 502 |
2022-12-02 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 3 |
2022-12-01 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 125 |
2022-11-30 | $17.69 | $18.26 | $17.69 | $18.26 | $18.26 | 2,113 |
2022-11-29 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
2022-11-28 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
2022-11-25 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
2022-11-23 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 100 |
2022-11-22 | $17.14 | $17.45 | $17.14 | $17.45 | $17.45 | 100 |
2022-11-21 | $17.37 | $17.37 | $17.21 | $17.21 | $17.21 | 2,223 |
2022-11-18 | $17.65 | $17.65 | $17.48 | $17.48 | $17.48 | 1,339 |
2022-11-17 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 2 |
2022-11-16 | $18.01 | $18.01 | $17.70 | $17.70 | $17.70 | 117 |
2022-11-15 | $18.09 | $18.09 | $18.07 | $18.07 | $18.07 | 100 |
2022-11-14 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 1 |
2022-11-11 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 300 |
2022-11-10 | $16.30 | $16.92 | $16.30 | $16.92 | $16.92 | 300 |
2022-11-09 | $16.14 | $16.14 | $15.68 | $15.68 | $15.68 | 1,155 |
2022-11-08 | $16.59 | $16.63 | $16.42 | $16.54 | $16.54 | 962 |
2022-11-07 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 2 |
2022-11-04 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 2 |
2022-11-03 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2 |
2022-11-02 | $16.85 | $16.85 | $16.45 | $16.45 | $16.45 | 552 |
2022-11-01 | $17.00 | $17.03 | $16.84 | $16.84 | $16.84 | 780 |
2022-10-31 | $16.63 | $16.63 | $16.60 | $16.60 | $16.60 | 471 |
2022-10-28 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 2 |
2022-10-27 | $16.60 | $16.60 | $16.47 | $16.47 | $16.47 | 500 |
2022-10-26 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 2 |
2022-10-25 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 269 |
2022-10-24 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 3 |
2022-10-21 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 1 |
2022-10-20 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 15 |
2022-10-19 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 48 |
2022-10-18 | $16.61 | $16.61 | $16.37 | $16.37 | $16.37 | 2,154 |
2022-10-17 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 4 |
2022-10-14 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 3 |
2022-10-13 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 9 |
2022-10-12 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 2 |
2022-10-11 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 259 |
2022-10-10 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 46 |
2022-10-07 | $16.43 | $16.43 | $16.32 | $16.32 | $16.32 | 795 |
2022-10-06 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2 |
2022-10-05 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 5 |
2022-10-04 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 200 |
2022-10-03 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 1 |
2022-09-30 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 2 |
2022-09-29 | $16.17 | $16.20 | $16.17 | $16.20 | $16.20 | 131 |
2022-09-28 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 12 |
2022-09-27 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 12 |
2022-09-26 | $16.25 | $16.51 | $16.15 | $16.15 | $16.15 | 550 |
2022-09-23 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 913 |
2022-09-22 | $16.76 | $16.76 | $16.68 | $16.68 | $16.68 | 913 |
2022-09-21 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 48 |
2022-09-20 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
2022-09-19 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
2022-09-16 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 61 |
2022-09-15 | $17.86 | $18.08 | $17.86 | $17.95 | $17.95 | 578 |
2022-09-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1 |
2022-09-13 | $18.06 | $18.06 | $17.84 | $17.84 | $17.84 | 4,315 |
2022-09-12 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
2022-09-09 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
2022-09-08 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 542 |
2022-09-07 | $17.60 | $17.98 | $17.60 | $17.98 | $17.98 | 542 |
2022-09-06 | $17.71 | $17.71 | $17.62 | $17.62 | $17.62 | 794 |
2022-09-02 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 3 |
2022-09-01 | $17.93 | $18.19 | $17.92 | $18.19 | $18.19 | 5,006 |
2022-08-31 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 64 |
2022-08-30 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 2 |
2022-08-29 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 1 |
2022-08-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
2022-08-25 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 11 |
2022-08-24 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 11 |
2022-08-23 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 4 |
2022-08-22 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 4 |
2022-08-19 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 28 |
2022-08-18 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
2022-08-17 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 25 |
2022-08-16 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 25 |
2022-08-15 | $20.40 | $20.47 | $20.38 | $20.47 | $20.47 | 2,862 |
2022-08-12 | $20.42 | $20.50 | $20.42 | $20.50 | $20.50 | 188 |
2022-08-11 | $20.19 | $20.19 | $20.03 | $20.03 | $20.03 | 494 |
2022-08-10 | $19.65 | $19.89 | $19.65 | $19.89 | $19.89 | 340 |
2022-08-09 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 47 |
2022-08-08 | $19.68 | $20.00 | $19.68 | $19.79 | $19.79 | 1,927 |
2022-08-05 | $19.87 | $19.87 | $19.79 | $19.79 | $19.79 | 369 |
2022-08-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 71 |
2022-08-03 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 71 |
2022-08-02 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 2 |
2022-08-01 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 18 |
2022-07-29 | $19.06 | $19.22 | $19.06 | $19.22 | $19.22 | 826 |
2022-07-28 | $19.37 | $19.44 | $19.37 | $19.44 | $19.44 | 155 |
2022-07-27 | $18.95 | $19.42 | $18.95 | $19.42 | $19.42 | 401 |
2022-07-26 | $18.68 | $18.68 | $18.66 | $18.66 | $18.66 | 150 |
2022-07-25 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 3 |
2022-07-22 | $19.53 | $19.68 | $19.12 | $19.28 | $19.28 | 3,395 |
2022-07-21 | $19.44 | $19.63 | $19.40 | $19.57 | $19.57 | 2,333 |
2022-07-20 | $19.35 | $19.35 | $19.21 | $19.30 | $19.30 | 399 |
2022-07-19 | $18.53 | $18.81 | $18.53 | $18.81 | $18.81 | 517 |
2022-07-18 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 1 |
2022-07-15 | $17.83 | $18.08 | $17.77 | $18.08 | $18.08 | 14,609 |
2022-07-14 | $17.64 | $17.68 | $17.64 | $17.68 | $17.68 | 298 |
2022-07-13 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 1 |
2022-07-12 | $17.88 | $17.94 | $17.88 | $17.94 | $17.94 | 298 |
2022-07-11 | $18.31 | $18.31 | $17.92 | $17.92 | $17.92 | 610 |
2022-07-08 | $18.54 | $18.69 | $18.54 | $18.69 | $18.69 | 201 |
2022-07-07 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 82 |
2022-07-06 | $18.32 | $18.36 | $18.28 | $18.36 | $18.36 | 1,001 |
2022-07-05 | $18.20 | $18.57 | $18.18 | $18.57 | $18.57 | 406 |
2022-07-01 | $18.13 | $18.32 | $18.13 | $18.32 | $18.32 | 111 |
2022-06-30 | $18.17 | $18.17 | $18.14 | $18.14 | $18.14 | 408 |
2022-06-29 | $18.71 | $18.71 | $18.50 | $18.50 | $18.50 | 330 |
2022-06-28 | $19.28 | $19.28 | $18.66 | $18.66 | $18.66 | 201 |
2022-06-27 | $19.51 | $19.51 | $19.19 | $19.19 | $19.19 | 411 |
2022-06-24 | $19.08 | $19.43 | $19.06 | $19.43 | $19.43 | 852 |
2022-06-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.75 | 2,370 |
2022-06-22 | $18.37 | $18.68 | $18.37 | $18.68 | $18.58 | 2,370 |
2022-06-21 | $18.70 | $18.73 | $18.70 | $18.73 | $18.63 | 204 |
2022-06-17 | $18.22 | $18.22 | $18.22 | $18.22 | $18.12 | 17 |
2022-06-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.86 | 1 |
2022-06-15 | $18.72 | $18.93 | $18.58 | $18.93 | $18.83 | 805 |
2022-06-14 | $18.41 | $18.43 | $18.36 | $18.36 | $18.26 | 445 |
2022-06-13 | $18.44 | $18.44 | $18.21 | $18.21 | $18.11 | 188 |
2022-06-10 | $19.39 | $19.49 | $19.26 | $19.26 | $19.16 | 6,600 |
2022-06-09 | $20.30 | $20.30 | $19.94 | $19.94 | $19.83 | 105 |
2022-06-08 | $20.49 | $20.66 | $20.49 | $20.66 | $20.55 | 599 |
2022-06-07 | $20.34 | $20.49 | $20.34 | $20.49 | $20.39 | 300 |
2022-06-06 | $20.37 | $20.37 | $20.16 | $20.20 | $20.09 | 315 |
2022-06-03 | $20.11 | $20.11 | $20.09 | $20.09 | $19.99 | 175 |
2022-06-02 | $20.56 | $20.61 | $20.56 | $20.61 | $20.50 | 280 |
2022-06-01 | $19.74 | $19.82 | $19.74 | $19.82 | $19.71 | 134 |
2022-05-31 | $20.20 | $20.20 | $20.09 | $20.09 | $19.99 | 1,765 |
2022-05-27 | $20.05 | $20.05 | $20.05 | $20.05 | $19.95 | 33 |
2022-05-26 | $19.63 | $19.63 | $19.63 | $19.63 | $19.53 | 101 |
2022-05-25 | $18.48 | $18.97 | $18.48 | $18.97 | $18.88 | 1,716 |
2022-05-24 | $18.60 | $18.60 | $18.60 | $18.60 | $18.51 | 5 |
2022-05-23 | $19.28 | $19.28 | $19.28 | $19.28 | $19.19 | 5 |
2022-05-20 | $19.18 | $19.22 | $18.72 | $19.22 | $19.12 | 36,214 |
2022-05-19 | $18.99 | $19.33 | $18.98 | $19.28 | $19.18 | 1,446 |
2022-05-18 | $19.17 | $19.17 | $18.92 | $18.92 | $18.82 | 437 |
2022-05-17 | $19.37 | $19.42 | $19.37 | $19.42 | $19.32 | 103 |
2022-05-16 | $19.01 | $19.01 | $18.85 | $18.85 | $18.75 | 898 |
2022-05-13 | $18.35 | $19.07 | $18.31 | $19.07 | $18.97 | 4,202 |
2022-05-12 | $17.98 | $17.98 | $17.98 | $17.98 | $17.88 | 5 |
2022-05-11 | $18.26 | $18.27 | $17.62 | $17.62 | $17.53 | 1,634 |
2022-05-10 | $18.22 | $18.22 | $17.93 | $17.93 | $17.84 | 1,001 |
2022-05-09 | $17.90 | $17.90 | $17.76 | $17.76 | $17.67 | 493 |
2022-05-06 | $19.37 | $19.37 | $18.98 | $18.98 | $18.89 | 410 |
2022-05-05 | $20.14 | $20.14 | $19.29 | $19.50 | $19.40 | 13,591 |
2022-05-04 | $20.17 | $20.69 | $20.17 | $20.69 | $20.59 | 648 |
2022-05-03 | $20.16 | $20.16 | $19.92 | $20.15 | $20.04 | 1,325 |
2022-05-02 | $19.46 | $20.02 | $19.45 | $20.02 | $19.92 | 1,204 |
2022-04-29 | $20.00 | $20.00 | $19.56 | $19.58 | $19.48 | 4,526 |
2022-04-28 | $19.48 | $19.74 | $19.21 | $19.72 | $19.62 | 1,903 |
2022-04-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.11 | 3 |
2022-04-26 | $19.54 | $19.55 | $19.43 | $19.43 | $19.33 | 962 |
2022-04-25 | $19.84 | $19.99 | $19.84 | $19.99 | $19.89 | 823 |
2022-04-22 | $20.28 | $20.43 | $19.98 | $19.98 | $19.88 | 1,180 |
2022-04-21 | $21.18 | $21.18 | $20.24 | $20.24 | $20.13 | 1,250 |
2022-04-20 | $21.65 | $21.65 | $21.00 | $21.03 | $20.92 | 5,236 |
2022-04-19 | $21.99 | $21.99 | $21.99 | $21.99 | $21.88 | 1 |
2022-04-18 | $21.58 | $21.58 | $21.45 | $21.49 | $21.38 | 405 |
2022-04-14 | $22.24 | $22.24 | $21.83 | $21.83 | $21.72 | 400 |
2022-04-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.17 | 29 |
2022-04-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.74 | 23 |
2022-04-11 | $22.08 | $22.15 | $22.08 | $22.15 | $22.03 | 106 |
2022-04-08 | $22.42 | $22.42 | $22.33 | $22.33 | $22.22 | 102 |
2022-04-07 | $22.66 | $22.83 | $22.37 | $22.69 | $22.58 | 6,956 |
2022-04-06 | $22.91 | $22.98 | $22.85 | $22.98 | $22.86 | 409 |
2022-04-05 | $23.63 | $23.63 | $23.63 | $23.63 | $23.51 | 131 |
2022-04-04 | $23.77 | $24.35 | $23.77 | $24.35 | $24.22 | 802 |
2022-04-01 | $23.72 | $23.74 | $23.36 | $23.54 | $23.42 | 2,239 |
2022-03-31 | $23.56 | $23.56 | $23.44 | $23.44 | $23.32 | 208 |
2022-03-30 | $24.17 | $24.17 | $23.99 | $23.99 | $23.87 | 100 |
2022-03-29 | $24.42 | $24.60 | $24.42 | $24.60 | $24.47 | 855 |
2022-03-28 | $23.83 | $23.93 | $23.65 | $23.93 | $23.81 | 2,393 |
2022-03-25 | $23.34 | $23.66 | $23.34 | $23.65 | $23.53 | 502 |
2022-03-24 | $23.88 | $23.88 | $23.88 | $23.88 | $23.76 | 4 |
2022-03-23 | $23.75 | $23.84 | $23.67 | $23.67 | $23.55 | 213 |
2022-03-22 | $23.90 | $23.90 | $23.79 | $23.79 | $23.66 | 357 |
2022-03-21 | $23.17 | $23.17 | $23.12 | $23.17 | $23.05 | 506 |
2022-03-18 | $22.76 | $23.82 | $22.67 | $23.67 | $23.55 | 1,784 |
2022-03-17 | $22.86 | $22.86 | $22.86 | $22.86 | $22.74 | 13 |
2022-03-16 | $22.04 | $23.14 | $22.03 | $23.14 | $23.02 | 1,500 |
2022-03-15 | $20.37 | $21.04 | $20.37 | $21.04 | $20.93 | 3,912 |
2022-03-14 | $21.02 | $21.03 | $20.44 | $20.44 | $20.33 | 2,285 |
2022-03-11 | $21.70 | $21.70 | $21.35 | $21.35 | $21.24 | 201 |
2022-03-10 | $22.06 | $22.06 | $21.89 | $21.99 | $21.87 | 302 |
2022-03-09 | $22.61 | $22.61 | $22.60 | $22.60 | $22.48 | 100 |
2022-03-08 | $21.49 | $22.29 | $21.45 | $21.79 | $21.68 | 1,457 |
2022-03-07 | $22.59 | $22.59 | $21.79 | $21.79 | $21.68 | 402 |
2022-03-04 | $22.95 | $22.95 | $22.63 | $22.63 | $22.51 | 4,410 |
2022-03-03 | $23.85 | $23.85 | $23.29 | $23.29 | $23.17 | 285 |
2022-03-02 | $24.14 | $24.14 | $24.11 | $24.11 | $23.98 | 3,298 |
2022-03-01 | $24.03 | $24.03 | $24.03 | $24.03 | $23.90 | 4 |
2022-02-28 | $24.76 | $24.76 | $24.47 | $24.64 | $24.51 | 649 |
2022-02-25 | $24.28 | $24.57 | $24.26 | $24.57 | $24.44 | 3,507 |
2022-02-24 | $23.55 | $24.14 | $23.55 | $24.14 | $24.01 | 108 |
2022-02-23 | $24.04 | $24.04 | $23.52 | $23.52 | $23.40 | 313 |
2022-02-22 | $23.94 | $24.20 | $23.81 | $23.82 | $23.69 | 1,822 |
2022-02-18 | $24.79 | $24.80 | $24.18 | $24.30 | $24.18 | 6,477 |
2022-02-17 | $25.28 | $25.28 | $25.06 | $25.06 | $24.93 | 115 |
2022-02-16 | $25.73 | $25.79 | $25.73 | $25.74 | $25.60 | 222 |
2022-02-15 | $26.07 | $26.07 | $26.07 | $26.07 | $25.93 | 3 |
2022-02-14 | $25.22 | $25.22 | $25.22 | $25.22 | $25.08 | 5 |
2022-02-11 | $26.16 | $26.16 | $25.35 | $25.35 | $25.22 | 110,955 |
2022-02-10 | $26.15 | $26.15 | $26.04 | $26.04 | $25.90 | 125 |
2022-02-09 | $26.47 | $26.47 | $26.47 | $26.47 | $26.33 | 96 |
2022-02-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.52 | 5,010 |
2022-02-07 | $25.28 | $25.28 | $25.28 | $25.28 | $25.14 | 106 |
2022-02-04 | $24.69 | $25.30 | $24.69 | $25.30 | $25.17 | 1,793 |
2022-02-03 | $24.90 | $24.90 | $24.78 | $24.78 | $24.65 | 135 |
2022-02-02 | $25.78 | $25.81 | $25.47 | $25.66 | $25.53 | 2,180 |
2022-02-01 | $25.64 | $25.94 | $25.64 | $25.94 | $25.81 | 11,616 |
2022-01-31 | $26.19 | $26.19 | $25.49 | $25.49 | $25.36 | 719 |
2022-01-28 | $23.54 | $24.12 | $23.54 | $24.12 | $23.99 | 218 |
2022-01-27 | $23.81 | $23.81 | $23.81 | $23.81 | $23.68 | 69 |
2022-01-26 | $24.39 | $24.39 | $24.39 | $24.39 | $24.26 | 11 |
First Trust S-Network Streaming and Gaming ETF (BNGE) News Headlines
Recent First Trust S-Network Streaming and Gaming ETF (BNGE) News
Similar Companies to First Trust S-Network Streaming and Gaming ETF (BNGE) 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 | -- | -- | -- |