Franklin Disruptive Commerce ETF (BUYZ) Exchange: BATS
Data as of April 19, 2024
$29.93 ($-0.36) -1.18%
Franklin Disruptive Commerce ETF - Daily Information
Click for more stock information on Franklin Disruptive Commerce ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $29.93 |
Previous Close | $29.93 |
High | $29.93 |
Low | $29.93 |
Adjusted Open | $29.93 |
Previous Adjusted Close | $29.93 |
Adjusted High | $29.93 |
Adjusted Low | $29.93 |
About Franklin Disruptive Commerce ETF (BUYZ)
Under normal market conditions, the Fund invests at least 80% of its net assets in equity securities of companies that are relevant to the Funds investment theme of disruptive commerce. The Fund invests predominantly in common stock.Companies relevant to the Funds investment theme of disruptive commerce are those that the investment manager believes are substantially focused on and/or are expected to substantially benefit from electronic commerce (or e-commerce), auctions, the sharing economy, electronic payment capabilities ("e-payments"), drop shipping, direct marketing or significant decreases in transport and delivery costs, all of which provide the customer with a more customized, secure and time efficient buying process. These companies may include retailers, payment companies, logistics and delivery companies, software companies that focus on multi-channel capabilities, as well as companies utilizing innovative marketing methods. Developments relevant to the disruptive commerce theme can extend from benefits to the consumer to benefits for businesses and business commerce.In pursuing the Funds investment theme, the investment manager may invest in companies in any economic sector or of any market capitalization and may invest in companies both inside and outside of the United States, including those in developing or emerging markets. Although the Fund may invest across economic sectors, the Fund concentrates its investments in consumer discretionary related industries. The Fund is a non-diversified fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.In selecting companies that the investment manager believes are relevant to the Funds investment theme of disruptive commerce, the investment manager seeks to identify, using its own fundamental, bottom-up research and analysis, companies positioned to capitalize on disruptive innovation in or that are enabling the further development of the disruptive commerce theme in the markets in which they operate. The investment managers internal research and analysis leverages insights from diverse sources, including external research, to develop and refine its investment theme and identify and take advantage of trends that have ramifications for individual companies or entire industries. The investment manager also evaluates market segments, products, services and business models positioned to benefit significantly from disruptive innovations in commerce relative to broad securities markets, and seeks to identify the primary beneficiaries of new trends or developments in commerce to select investments for the Fund.The investment manager may seek to sell a security if: (i) the security reaches its valuation target; (ii) the security reaches its position size limit in the Funds portfolio; (iii) the securitys fundamentals deteriorate; (iv) there are adverse policy changes that could affect the securitys outlook; or (v) better investment opportunities become available.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.
Invest in Franklin Disruptive Commerce ETF (BUYZ)
Historical Stock Data for Franklin Disruptive Commerce ETF (BUYZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 197 |
2024-04-18 | $29.88 | $30.31 | $29.88 | $30.29 | $30.29 | 744 |
2024-04-17 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 146 |
2024-04-16 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 26 |
2024-04-15 | $31.00 | $31.00 | $30.73 | $30.80 | $30.80 | 5,692 |
2024-04-12 | $31.60 | $31.60 | $31.39 | $31.39 | $31.39 | 1,474 |
2024-04-11 | $31.57 | $31.92 | $31.57 | $31.92 | $31.92 | 1,159 |
2024-04-10 | $31.66 | $31.75 | $31.66 | $31.75 | $31.75 | 602 |
2024-04-09 | $31.85 | $32.02 | $31.85 | $32.02 | $32.02 | 581 |
2024-04-08 | $32.05 | $32.08 | $31.99 | $31.99 | $31.99 | 582 |
2024-04-05 | $31.85 | $32.15 | $31.77 | $32.15 | $32.15 | 5,092 |
2024-04-04 | $32.31 | $32.31 | $31.60 | $31.60 | $31.60 | 267 |
2024-04-03 | $32.20 | $32.20 | $32.01 | $32.01 | $32.01 | 2,850 |
2024-04-02 | $31.97 | $32.03 | $31.97 | $32.03 | $32.03 | 1,527 |
2024-04-01 | $32.16 | $32.24 | $32.15 | $32.24 | $32.24 | 1,387 |
2024-03-28 | $32.28 | $32.30 | $32.28 | $32.30 | $32.30 | 207 |
2024-03-27 | $32.46 | $32.46 | $32.21 | $32.34 | $32.34 | 1,322 |
2024-03-26 | $32.37 | $32.46 | $32.29 | $32.29 | $32.29 | 1,170 |
2024-03-25 | $32.41 | $32.41 | $32.32 | $32.32 | $32.32 | 741 |
2024-03-22 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 459 |
2024-03-21 | $32.51 | $32.81 | $32.51 | $32.63 | $32.63 | 1,562 |
2024-03-20 | $32.00 | $32.54 | $32.00 | $32.51 | $32.51 | 1,960 |
2024-03-19 | $31.53 | $31.87 | $31.53 | $31.87 | $31.87 | 946 |
2024-03-18 | $31.78 | $31.78 | $31.67 | $31.67 | $31.67 | 2,237 |
2024-03-15 | $31.88 | $31.88 | $31.56 | $31.56 | $31.56 | 318 |
2024-03-14 | $31.99 | $31.99 | $31.95 | $31.97 | $31.97 | 520 |
2024-03-13 | $32.06 | $32.06 | $31.92 | $31.97 | $31.97 | 4,641 |
2024-03-12 | $31.83 | $31.89 | $31.77 | $31.89 | $31.89 | 976 |
2024-03-11 | $31.42 | $31.47 | $31.42 | $31.47 | $31.47 | 292 |
2024-03-08 | $32.16 | $32.16 | $31.52 | $31.65 | $31.65 | 2,704 |
2024-03-07 | $31.88 | $31.95 | $31.87 | $31.95 | $31.95 | 1,190 |
2024-03-06 | $31.70 | $31.73 | $31.43 | $31.56 | $31.56 | 133,058 |
2024-03-05 | $31.41 | $31.43 | $31.35 | $31.43 | $31.43 | 697 |
2024-03-04 | $31.90 | $31.96 | $31.88 | $31.88 | $31.88 | 1,323 |
2024-03-01 | $31.73 | $31.96 | $31.73 | $31.96 | $31.96 | 2,937 |
2024-02-29 | $31.80 | $31.80 | $31.48 | $31.70 | $31.70 | 988 |
2024-02-28 | $31.37 | $31.43 | $31.37 | $31.43 | $31.43 | 431 |
2024-02-27 | $31.63 | $31.63 | $31.55 | $31.55 | $31.55 | 545 |
2024-02-26 | $31.43 | $31.48 | $31.43 | $31.48 | $31.48 | 1,020 |
2024-02-23 | $31.26 | $31.37 | $31.26 | $31.37 | $31.37 | 977 |
2024-02-22 | $31.32 | $31.64 | $31.32 | $31.63 | $31.63 | 1,094 |
2024-02-21 | $30.76 | $30.86 | $30.76 | $30.86 | $30.86 | 2,098 |
2024-02-20 | $31.21 | $31.21 | $30.90 | $30.97 | $30.97 | 19,432 |
2024-02-16 | $31.64 | $31.64 | $31.46 | $31.46 | $31.46 | 223 |
2024-02-15 | $31.74 | $31.93 | $31.74 | $31.93 | $31.93 | 926 |
2024-02-14 | $30.97 | $31.48 | $30.97 | $31.48 | $31.48 | 1,003 |
2024-02-13 | $30.86 | $30.87 | $30.64 | $30.68 | $30.68 | 2,663 |
2024-02-12 | $31.68 | $31.68 | $31.40 | $31.45 | $31.45 | 7,058 |
2024-02-09 | $31.56 | $31.68 | $31.56 | $31.68 | $31.68 | 10,107 |
2024-02-08 | $31.31 | $31.36 | $31.31 | $31.34 | $31.34 | 2,929 |
2024-02-07 | $31.07 | $31.14 | $31.01 | $31.01 | $31.01 | 445 |
2024-02-06 | $30.50 | $30.65 | $30.40 | $30.64 | $30.64 | 21,245 |
2024-02-05 | $30.50 | $30.51 | $30.40 | $30.49 | $30.49 | 12,829 |
2024-02-02 | $30.19 | $30.72 | $30.19 | $30.72 | $30.72 | 433 |
2024-02-01 | $29.75 | $29.88 | $29.63 | $29.88 | $29.88 | 421 |
2024-01-31 | $29.75 | $29.86 | $29.45 | $29.49 | $29.49 | 1,361 |
2024-01-30 | $29.88 | $29.88 | $29.86 | $29.86 | $29.86 | 666 |
2024-01-29 | $29.68 | $30.09 | $29.67 | $30.09 | $30.09 | 3,919 |
2024-01-26 | $29.80 | $29.80 | $29.73 | $29.77 | $29.77 | 1,051 |
2024-01-25 | $29.52 | $29.65 | $29.51 | $29.60 | $29.60 | 7,073 |
2024-01-24 | $29.55 | $29.76 | $29.52 | $29.52 | $29.52 | 4,249 |
2024-01-23 | $29.42 | $29.48 | $29.41 | $29.48 | $29.48 | 6,349 |
2024-01-22 | $29.57 | $29.57 | $29.40 | $29.40 | $29.40 | 1,046 |
2024-01-19 | $29.00 | $29.37 | $29.00 | $29.37 | $29.37 | 12,760 |
2024-01-18 | $28.87 | $28.93 | $28.80 | $28.93 | $28.93 | 10,126 |
2024-01-17 | $28.48 | $28.61 | $28.48 | $28.59 | $28.59 | 3,392 |
2024-01-16 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 366 |
2024-01-12 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 422 |
2024-01-11 | $28.68 | $28.95 | $28.67 | $28.92 | $28.92 | 1,735 |
2024-01-10 | $28.71 | $28.81 | $28.71 | $28.81 | $28.81 | 1,757 |
2024-01-09 | $28.45 | $28.48 | $28.45 | $28.48 | $28.48 | 332 |
2024-01-08 | $27.97 | $28.29 | $27.97 | $28.29 | $28.29 | 866 |
2024-01-05 | $27.87 | $27.87 | $27.78 | $27.78 | $27.78 | 244 |
2024-01-04 | $27.41 | $27.91 | $27.41 | $27.71 | $27.71 | 3,288 |
2024-01-03 | $27.90 | $27.90 | $27.66 | $27.74 | $27.74 | 11,958 |
2024-01-02 | $28.07 | $28.13 | $28.07 | $28.13 | $28.13 | 597 |
2023-12-29 | $29.02 | $29.07 | $28.76 | $28.80 | $28.80 | 1,924 |
2023-12-28 | $29.02 | $29.02 | $29.01 | $29.01 | $29.01 | 1,984 |
2023-12-27 | $28.95 | $29.02 | $28.95 | $29.01 | $29.01 | 1,286 |
2023-12-26 | $28.80 | $28.93 | $28.80 | $28.93 | $28.93 | 2,196 |
2023-12-22 | $28.74 | $28.90 | $28.74 | $28.86 | $28.86 | 2,663 |
2023-12-21 | $28.80 | $28.89 | $28.66 | $28.89 | $28.89 | 1,307 |
2023-12-20 | $29.15 | $29.15 | $28.60 | $28.60 | $28.60 | 1,048 |
2023-12-19 | $29.17 | $29.17 | $29.11 | $29.11 | $29.11 | 1,022 |
2023-12-18 | $29.02 | $29.02 | $28.95 | $28.95 | $28.95 | 2,393 |
2023-12-15 | $28.62 | $28.78 | $28.62 | $28.70 | $28.70 | 1,261 |
2023-12-14 | $28.43 | $28.68 | $28.43 | $28.68 | $28.68 | 6,963 |
2023-12-13 | $28.22 | $28.49 | $28.22 | $28.49 | $28.49 | 913 |
2023-12-12 | $27.82 | $28.26 | $27.82 | $28.23 | $28.23 | 122,450 |
2023-12-11 | $27.67 | $28.08 | $27.67 | $28.08 | $28.08 | 1,425 |
2023-12-08 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 123 |
2023-12-07 | $27.52 | $27.69 | $27.47 | $27.69 | $27.69 | 1,032 |
2023-12-06 | $27.50 | $27.50 | $27.42 | $27.42 | $27.42 | 258 |
2023-12-05 | $27.44 | $27.55 | $27.44 | $27.55 | $27.55 | 243 |
2023-12-04 | $27.50 | $27.63 | $27.50 | $27.60 | $27.60 | 1,487 |
2023-12-01 | $27.42 | $27.74 | $27.39 | $27.74 | $27.74 | 1,793 |
2023-11-30 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 4 |
2023-11-29 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 114 |
2023-11-28 | $27.18 | $27.26 | $27.18 | $27.26 | $27.26 | 330 |
2023-11-27 | $27.18 | $27.26 | $27.13 | $27.26 | $27.26 | 519 |
2023-11-24 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 113 |
2023-11-22 | $27.01 | $27.12 | $26.99 | $27.03 | $27.03 | 2,368 |
2023-11-21 | $26.76 | $26.83 | $26.76 | $26.83 | $26.83 | 214 |
2023-11-20 | $26.78 | $26.90 | $26.78 | $26.90 | $26.90 | 596 |
2023-11-17 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 18 |
2023-11-16 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 30 |
2023-11-15 | $26.76 | $26.76 | $26.60 | $26.60 | $26.60 | 349 |
2023-11-14 | $25.94 | $26.59 | $25.94 | $26.59 | $26.59 | 711 |
2023-11-13 | $25.77 | $25.80 | $25.77 | $25.79 | $25.79 | 287 |
2023-11-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 87 |
2023-11-09 | $25.49 | $25.49 | $25.25 | $25.25 | $25.25 | 458 |
2023-11-08 | $25.49 | $25.54 | $25.49 | $25.54 | $25.54 | 131 |
2023-11-07 | $25.48 | $25.53 | $25.48 | $25.49 | $25.49 | 1,176 |
2023-11-06 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 49 |
2023-11-03 | $25.09 | $25.29 | $25.09 | $25.29 | $25.29 | 633 |
2023-11-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 29 |
2023-11-01 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 193 |
2023-10-31 | $23.39 | $23.65 | $23.33 | $23.65 | $23.65 | 455 |
2023-10-30 | $23.39 | $23.47 | $23.38 | $23.47 | $23.47 | 564 |
2023-10-27 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 98 |
2023-10-26 | $22.94 | $22.94 | $22.85 | $22.91 | $22.91 | 1,086 |
2023-10-25 | $23.24 | $23.29 | $23.24 | $23.24 | $23.24 | 738 |
2023-10-24 | $23.79 | $23.92 | $23.58 | $23.92 | $23.92 | 16,893 |
2023-10-23 | $23.39 | $23.63 | $23.39 | $23.61 | $23.61 | 558 |
2023-10-20 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 96 |
2023-10-19 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 31 |
2023-10-18 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 1 |
2023-10-17 | $24.50 | $24.74 | $24.50 | $24.74 | $24.74 | 360 |
2023-10-16 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 143 |
2023-10-13 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 56 |
2023-10-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 67 |
2023-10-11 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 15 |
2023-10-10 | $24.96 | $24.97 | $24.90 | $24.90 | $24.90 | 454 |
2023-10-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 8 |
2023-10-06 | $24.61 | $24.61 | $24.54 | $24.54 | $24.54 | 572 |
2023-10-05 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 41 |
2023-10-04 | $23.94 | $24.23 | $23.94 | $24.23 | $24.23 | 258 |
2023-10-03 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 55 |
2023-10-02 | $24.50 | $24.52 | $24.50 | $24.52 | $24.52 | 181 |
2023-09-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 82 |
2023-09-28 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 302 |
2023-09-27 | $24.02 | $24.18 | $23.99 | $24.18 | $24.18 | 661 |
2023-09-26 | $23.96 | $23.96 | $23.95 | $23.96 | $23.96 | 674 |
2023-09-25 | $24.30 | $24.38 | $24.30 | $24.38 | $24.38 | 229 |
2023-09-22 | $24.47 | $24.47 | $24.25 | $24.25 | $24.25 | 109 |
2023-09-21 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 71 |
2023-09-20 | $25.20 | $25.21 | $24.93 | $24.93 | $24.93 | 1,301 |
2023-09-19 | $25.13 | $25.21 | $25.13 | $25.21 | $25.21 | 246 |
2023-09-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 4 |
2023-09-15 | $25.57 | $25.57 | $25.50 | $25.56 | $25.56 | 286 |
2023-09-14 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 2 |
2023-09-13 | $25.89 | $25.89 | $25.73 | $25.73 | $25.73 | 304 |
2023-09-12 | $26.02 | $26.02 | $25.78 | $25.78 | $25.78 | 583 |
2023-09-11 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 10 |
2023-09-08 | $25.75 | $25.75 | $25.70 | $25.70 | $25.70 | 109 |
2023-09-07 | $25.55 | $25.80 | $25.55 | $25.80 | $25.80 | 621 |
2023-09-06 | $25.87 | $25.89 | $25.87 | $25.89 | $25.89 | 156 |
2023-09-05 | $25.96 | $26.01 | $25.96 | $25.99 | $25.99 | 4,112 |
2023-09-01 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 90 |
2023-08-31 | $26.07 | $26.07 | $26.00 | $26.00 | $26.00 | 240 |
2023-08-30 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 50 |
2023-08-29 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 10 |
2023-08-28 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 2 |
2023-08-25 | $24.83 | $24.83 | $24.70 | $24.83 | $24.83 | 476 |
2023-08-24 | $24.77 | $24.77 | $24.60 | $24.60 | $24.60 | 144 |
2023-08-23 | $25.09 | $25.12 | $25.08 | $25.08 | $25.08 | 554 |
2023-08-22 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 274 |
2023-08-21 | $24.67 | $24.73 | $24.54 | $24.73 | $24.73 | 1,041 |
2023-08-18 | $24.28 | $24.75 | $24.28 | $24.72 | $24.72 | 725 |
2023-08-17 | $25.14 | $25.17 | $24.73 | $24.77 | $24.77 | 3,823 |
2023-08-16 | $25.68 | $25.68 | $25.50 | $25.50 | $25.50 | 485 |
2023-08-15 | $25.75 | $25.75 | $25.70 | $25.70 | $25.70 | 703 |
2023-08-14 | $26.00 | $26.15 | $26.00 | $26.15 | $26.15 | 544 |
2023-08-11 | $26.00 | $26.02 | $26.00 | $26.02 | $26.02 | 325 |
2023-08-10 | $26.23 | $26.27 | $26.23 | $26.25 | $26.25 | 342 |
2023-08-09 | $26.20 | $26.20 | $26.09 | $26.09 | $26.09 | 355 |
2023-08-08 | $26.16 | $26.32 | $26.16 | $26.32 | $26.32 | 212 |
2023-08-07 | $26.39 | $26.64 | $26.39 | $26.64 | $26.64 | 34,034 |
2023-08-04 | $26.59 | $26.71 | $26.33 | $26.33 | $26.33 | 1,022 |
2023-08-03 | $26.41 | $26.43 | $26.36 | $26.36 | $26.36 | 443 |
2023-08-02 | $26.45 | $26.53 | $26.43 | $26.51 | $26.51 | 1,447 |
2023-08-01 | $27.17 | $27.21 | $27.17 | $27.21 | $27.21 | 535 |
2023-07-31 | $27.25 | $27.57 | $27.25 | $27.57 | $27.57 | 637 |
2023-07-28 | $27.31 | $27.33 | $27.31 | $27.33 | $27.33 | 281 |
2023-07-27 | $27.03 | $27.22 | $26.66 | $26.66 | $26.66 | 2,190 |
2023-07-26 | $26.94 | $26.99 | $26.94 | $26.99 | $26.99 | 210 |
2023-07-25 | $27.11 | $27.11 | $27.04 | $27.04 | $27.04 | 531 |
2023-07-24 | $26.75 | $27.03 | $26.75 | $26.99 | $26.99 | 778 |
2023-07-21 | $26.99 | $26.99 | $26.98 | $26.98 | $26.98 | 183 |
2023-07-20 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 79 |
2023-07-19 | $27.44 | $27.44 | $27.30 | $27.39 | $27.39 | 3,705 |
2023-07-18 | $27.11 | $27.37 | $27.11 | $27.37 | $27.37 | 499 |
2023-07-17 | $27.21 | $27.33 | $27.20 | $27.33 | $27.33 | 1,735 |
2023-07-14 | $27.09 | $27.13 | $27.08 | $27.08 | $27.08 | 1,131 |
2023-07-13 | $26.67 | $27.14 | $26.67 | $27.11 | $27.11 | 1,236 |
2023-07-12 | $26.65 | $26.68 | $26.64 | $26.67 | $26.67 | 1,505 |
2023-07-11 | $26.15 | $26.40 | $26.15 | $26.40 | $26.40 | 893 |
2023-07-10 | $25.78 | $25.89 | $25.78 | $25.89 | $25.89 | 1,244 |
2023-07-07 | $25.91 | $25.91 | $25.75 | $25.75 | $25.75 | 1,437 |
2023-07-06 | $25.57 | $25.66 | $25.57 | $25.66 | $25.66 | 334 |
2023-07-05 | $26.02 | $26.23 | $26.02 | $26.21 | $26.21 | 412 |
2023-07-03 | $26.19 | $26.19 | $26.13 | $26.18 | $26.18 | 1,260 |
2023-06-30 | $26.17 | $26.19 | $26.17 | $26.19 | $26.19 | 958 |
2023-06-29 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 109 |
2023-06-28 | $25.95 | $25.97 | $25.95 | $25.97 | $25.97 | 508 |
2023-06-27 | $25.51 | $25.83 | $25.51 | $25.83 | $25.83 | 1,335 |
2023-06-26 | $25.73 | $25.73 | $25.39 | $25.39 | $25.39 | 7,972 |
2023-06-23 | $25.45 | $25.47 | $25.45 | $25.47 | $25.47 | 848 |
2023-06-22 | $25.50 | $25.65 | $25.50 | $25.65 | $25.65 | 292 |
2023-06-21 | $25.53 | $25.60 | $25.35 | $25.54 | $25.54 | 1,981 |
2023-06-20 | $25.49 | $25.61 | $25.49 | $25.60 | $25.60 | 5,572 |
2023-06-16 | $26.00 | $26.00 | $25.79 | $25.81 | $25.81 | 1,887 |
2023-06-15 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 80 |
2023-06-14 | $25.57 | $25.80 | $25.57 | $25.68 | $25.68 | 10,072 |
2023-06-13 | $25.40 | $25.63 | $25.40 | $25.59 | $25.59 | 1,169 |
2023-06-12 | $25.16 | $25.44 | $25.12 | $25.44 | $25.44 | 1,960 |
2023-06-09 | $24.88 | $25.30 | $24.88 | $25.06 | $25.06 | 4,465 |
2023-06-08 | $25.08 | $25.08 | $25.00 | $25.00 | $25.00 | 4,238 |
2023-06-07 | $25.06 | $25.09 | $24.82 | $24.82 | $24.82 | 15,964 |
2023-06-06 | $25.12 | $25.22 | $25.12 | $25.22 | $25.22 | 1,259 |
2023-06-05 | $24.74 | $25.01 | $24.74 | $24.94 | $24.94 | 37,242 |
2023-06-02 | $24.75 | $24.75 | $24.72 | $24.73 | $24.73 | 2,091 |
2023-06-01 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 95 |
2023-05-31 | $24.05 | $24.07 | $23.95 | $24.07 | $24.07 | 206 |
2023-05-30 | $24.08 | $24.10 | $24.08 | $24.10 | $24.10 | 414 |
2023-05-26 | $23.47 | $24.33 | $23.47 | $24.32 | $24.32 | 392 |
2023-05-25 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 327 |
2023-05-24 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 9 |
2023-05-23 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 187 |
2023-05-22 | $24.64 | $24.69 | $24.61 | $24.63 | $24.63 | 1,664 |
2023-05-19 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 3 |
2023-05-18 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 107 |
2023-05-17 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 108 |
2023-05-16 | $24.05 | $24.10 | $24.04 | $24.04 | $24.04 | 314 |
2023-05-15 | $24.37 | $24.40 | $24.37 | $24.40 | $24.40 | 288 |
2023-05-12 | $24.25 | $24.31 | $24.24 | $24.24 | $24.24 | 274 |
2023-05-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 43 |
2023-05-10 | $24.29 | $24.41 | $24.17 | $24.41 | $24.41 | 2,266 |
2023-05-09 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 140 |
2023-05-08 | $24.06 | $24.40 | $24.06 | $24.40 | $24.40 | 1,861 |
2023-05-05 | $24.01 | $24.06 | $23.88 | $24.06 | $24.06 | 824 |
2023-05-04 | $23.75 | $23.75 | $23.60 | $23.60 | $23.60 | 370 |
2023-05-03 | $23.59 | $23.68 | $23.49 | $23.49 | $23.49 | 601 |
2023-05-02 | $23.30 | $23.52 | $23.30 | $23.52 | $23.52 | 517 |
2023-05-01 | $23.70 | $23.75 | $23.58 | $23.63 | $23.63 | 1,088 |
2023-04-28 | $25.00 | $25.00 | $23.53 | $23.70 | $23.70 | 481 |
2023-04-27 | $23.48 | $23.52 | $23.48 | $23.52 | $23.52 | 305 |
2023-04-26 | $23.22 | $23.22 | $23.04 | $23.04 | $23.04 | 763 |
2023-04-25 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 8 |
2023-04-24 | $23.70 | $23.70 | $23.59 | $23.66 | $23.66 | 350 |
2023-04-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 12 |
2023-04-20 | $23.63 | $23.63 | $23.62 | $23.62 | $23.62 | 1,544 |
2023-04-19 | $23.74 | $23.76 | $23.74 | $23.76 | $23.76 | 151 |
2023-04-18 | $23.75 | $23.80 | $23.75 | $23.80 | $23.80 | 290 |
2023-04-17 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 306 |
2023-04-14 | $23.38 | $23.55 | $23.38 | $23.55 | $23.55 | 457 |
2023-04-13 | $23.31 | $23.53 | $23.31 | $23.53 | $23.53 | 439 |
2023-04-12 | $23.26 | $23.26 | $23.10 | $23.10 | $23.10 | 388 |
2023-04-11 | $23.40 | $23.41 | $23.40 | $23.41 | $23.41 | 187 |
2023-04-10 | $23.28 | $23.39 | $23.08 | $23.39 | $23.39 | 741 |
2023-04-06 | $23.09 | $23.30 | $23.09 | $23.30 | $23.30 | 303 |
2023-04-05 | $23.43 | $23.60 | $23.31 | $23.34 | $23.34 | 2,169 |
2023-04-04 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 6 |
2023-04-03 | $23.71 | $23.93 | $23.71 | $23.93 | $23.93 | 594 |
2023-03-31 | $23.89 | $24.03 | $23.89 | $24.03 | $24.03 | 820 |
2023-03-30 | $23.49 | $23.55 | $23.44 | $23.54 | $23.54 | 42,731 |
2023-03-29 | $22.91 | $23.36 | $22.91 | $23.36 | $23.36 | 2,249 |
2023-03-28 | $22.93 | $22.94 | $22.82 | $22.92 | $22.92 | 25,159 |
2023-03-27 | $22.84 | $22.99 | $22.84 | $22.97 | $22.97 | 972 |
2023-03-24 | $22.76 | $22.90 | $22.76 | $22.90 | $22.90 | 105 |
2023-03-23 | $22.97 | $23.42 | $22.96 | $23.06 | $23.06 | 981 |
2023-03-22 | $23.24 | $23.24 | $22.96 | $22.96 | $22.96 | 249 |
2023-03-21 | $23.16 | $23.37 | $23.16 | $23.37 | $23.37 | 181 |
2023-03-20 | $22.89 | $22.98 | $22.82 | $22.89 | $22.89 | 1,296 |
2023-03-17 | $22.85 | $22.85 | $22.83 | $22.83 | $22.83 | 1,790 |
2023-03-16 | $22.64 | $23.06 | $22.64 | $23.06 | $23.06 | 747 |
2023-03-15 | $22.51 | $22.63 | $22.45 | $22.60 | $22.60 | 3,440 |
2023-03-14 | $22.66 | $22.74 | $22.66 | $22.69 | $22.69 | 5,638 |
2023-03-13 | $21.80 | $22.48 | $21.80 | $22.25 | $22.25 | 3,198 |
2023-03-10 | $22.27 | $22.27 | $22.24 | $22.24 | $22.24 | 335 |
2023-03-09 | $22.93 | $22.93 | $22.80 | $22.80 | $22.80 | 11,873 |
2023-03-08 | $23.22 | $23.37 | $23.22 | $23.37 | $23.37 | 8,492 |
2023-03-07 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 90 |
2023-03-06 | $23.57 | $23.77 | $23.53 | $23.53 | $23.53 | 2,529 |
2023-03-03 | $23.41 | $23.60 | $23.41 | $23.60 | $23.60 | 1,449 |
2023-03-02 | $22.85 | $23.17 | $22.85 | $23.17 | $23.17 | 860 |
2023-03-01 | $22.88 | $22.89 | $22.85 | $22.85 | $22.85 | 575 |
2023-02-28 | $22.94 | $23.00 | $22.94 | $23.00 | $23.00 | 415 |
2023-02-27 | $23.04 | $23.04 | $22.93 | $22.93 | $22.93 | 3,706 |
2023-02-24 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 38 |
2023-02-23 | $23.11 | $23.24 | $23.11 | $23.24 | $23.24 | 101 |
2023-02-22 | $23.27 | $23.27 | $23.23 | $23.23 | $23.23 | 165 |
2023-02-21 | $23.50 | $23.50 | $23.25 | $23.25 | $23.25 | 203 |
2023-02-17 | $23.74 | $23.96 | $23.73 | $23.84 | $23.84 | 2,884 |
2023-02-16 | $24.57 | $24.57 | $24.28 | $24.28 | $24.28 | 843 |
2023-02-15 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 220 |
2023-02-14 | $24.10 | $24.28 | $24.10 | $24.28 | $24.28 | 245 |
2023-02-13 | $24.07 | $24.07 | $24.02 | $24.02 | $24.02 | 2,184 |
2023-02-10 | $23.72 | $23.79 | $23.62 | $23.66 | $23.66 | 1,233 |
2023-02-09 | $24.25 | $24.25 | $24.13 | $24.13 | $24.13 | 1,442 |
2023-02-08 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 125 |
2023-02-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 97 |
2023-02-06 | $24.70 | $24.71 | $24.59 | $24.59 | $24.59 | 2,927 |
2023-02-03 | $25.11 | $25.11 | $24.88 | $24.88 | $24.88 | 559 |
2023-02-02 | $25.47 | $25.66 | $25.45 | $25.45 | $25.45 | 4,437 |
2023-02-01 | $24.47 | $24.52 | $24.47 | $24.52 | $24.52 | 547 |
2023-01-31 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 197 |
2023-01-30 | $23.78 | $23.78 | $23.56 | $23.56 | $23.56 | 263 |
2023-01-27 | $24.11 | $24.16 | $24.11 | $24.16 | $24.16 | 148 |
2023-01-26 | $23.50 | $23.73 | $23.50 | $23.73 | $23.73 | 245 |
2023-01-25 | $23.15 | $23.41 | $23.15 | $23.41 | $23.41 | 191 |
2023-01-24 | $23.29 | $23.29 | $23.23 | $23.29 | $23.29 | 712 |
2023-01-23 | $23.33 | $23.43 | $23.33 | $23.43 | $23.43 | 3,074 |
2023-01-20 | $22.70 | $22.91 | $22.68 | $22.91 | $22.91 | 918 |
2023-01-19 | $22.12 | $22.24 | $22.12 | $22.24 | $22.24 | 351 |
2023-01-18 | $22.76 | $22.76 | $22.52 | $22.52 | $22.52 | 417 |
2023-01-17 | $22.71 | $22.78 | $22.71 | $22.78 | $22.78 | 213 |
2023-01-13 | $22.47 | $22.77 | $22.47 | $22.77 | $22.77 | 3,991 |
2023-01-12 | $22.29 | $22.45 | $22.29 | $22.45 | $22.45 | 299 |
2023-01-11 | $22.07 | $22.30 | $22.07 | $22.30 | $22.30 | 3,593 |
2023-01-10 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 39 |
2023-01-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 132 |
2023-01-06 | $20.75 | $21.36 | $20.75 | $21.36 | $21.36 | 364 |
2023-01-05 | $20.98 | $20.98 | $20.81 | $20.81 | $20.81 | 323 |
2023-01-04 | $20.93 | $21.23 | $20.93 | $21.17 | $21.17 | 1,210 |
2023-01-03 | $20.74 | $20.80 | $20.74 | $20.80 | $20.80 | 126 |
2022-12-30 | $20.54 | $20.70 | $20.52 | $20.70 | $20.70 | 1,225 |
2022-12-29 | $20.72 | $20.89 | $20.72 | $20.89 | $20.89 | 684 |
2022-12-28 | $20.43 | $20.44 | $20.28 | $20.28 | $20.28 | 1,393 |
2022-12-27 | $20.61 | $20.70 | $20.55 | $20.56 | $20.56 | 934 |
2022-12-23 | $20.57 | $20.71 | $20.57 | $20.71 | $20.71 | 9,639 |
2022-12-22 | $20.47 | $20.66 | $20.33 | $20.66 | $20.66 | 9,176 |
2022-12-21 | $21.12 | $21.16 | $21.10 | $21.12 | $21.12 | 746 |
2022-12-20 | $20.74 | $20.82 | $20.74 | $20.82 | $20.82 | 1,440 |
2022-12-19 | $20.92 | $20.92 | $20.79 | $20.80 | $20.80 | 1,370 |
2022-12-16 | $20.91 | $21.07 | $20.91 | $21.07 | $21.07 | 1,076 |
2022-12-15 | $21.20 | $21.26 | $21.20 | $21.26 | $21.26 | 336 |
2022-12-14 | $22.34 | $22.34 | $22.19 | $22.19 | $22.19 | 550 |
2022-12-13 | $22.69 | $22.69 | $22.13 | $22.20 | $22.20 | 1,471 |
2022-12-12 | $21.90 | $22.05 | $21.87 | $22.05 | $22.05 | 1,655 |
2022-12-09 | $21.83 | $21.87 | $21.75 | $21.75 | $21.75 | 3,973 |
2022-12-08 | $21.86 | $21.91 | $21.86 | $21.87 | $21.87 | 997 |
2022-12-07 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 6 |
2022-12-06 | $21.81 | $21.81 | $21.55 | $21.60 | $21.60 | 935 |
2022-12-05 | $22.31 | $22.40 | $22.00 | $22.07 | $22.07 | 1,149 |
2022-12-02 | $22.78 | $22.78 | $22.74 | $22.74 | $22.74 | 220 |
2022-12-01 | $22.70 | $22.78 | $22.70 | $22.78 | $22.78 | 712 |
2022-11-30 | $21.89 | $22.65 | $21.80 | $22.65 | $22.65 | 1,087 |
2022-11-29 | $21.67 | $21.67 | $21.59 | $21.59 | $21.59 | 114 |
2022-11-28 | $21.95 | $21.95 | $21.71 | $21.71 | $21.71 | 930 |
2022-11-25 | $22.01 | $22.02 | $21.98 | $21.98 | $21.98 | 1,857 |
2022-11-23 | $22.01 | $22.03 | $22.01 | $22.03 | $22.03 | 495 |
2022-11-22 | $21.57 | $21.71 | $21.57 | $21.71 | $21.71 | 1,701 |
2022-11-21 | $21.77 | $21.77 | $21.52 | $21.61 | $21.61 | 1,295 |
2022-11-18 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 567 |
2022-11-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1,011 |
2022-11-16 | $22.39 | $22.51 | $22.31 | $22.31 | $22.31 | 1,011 |
2022-11-15 | $23.00 | $23.07 | $22.85 | $22.90 | $22.90 | 2,295 |
2022-11-14 | $22.46 | $22.59 | $22.29 | $22.29 | $22.29 | 1,974 |
2022-11-11 | $22.25 | $22.54 | $22.25 | $22.54 | $22.54 | 3,429 |
2022-11-10 | $21.47 | $21.89 | $21.47 | $21.89 | $21.89 | 1,063 |
2022-11-09 | $20.46 | $20.46 | $20.14 | $20.15 | $20.15 | 1,662 |
2022-11-08 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 4 |
2022-11-07 | $20.49 | $20.64 | $20.49 | $20.64 | $20.64 | 149 |
2022-11-04 | $20.95 | $20.95 | $20.23 | $20.59 | $20.59 | 738 |
2022-11-03 | $20.31 | $20.74 | $20.31 | $20.49 | $20.49 | 2,400 |
2022-11-02 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 63 |
2022-11-01 | $22.01 | $22.04 | $21.56 | $21.56 | $21.56 | 316 |
2022-10-31 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 78 |
2022-10-28 | $21.42 | $21.77 | $21.42 | $21.77 | $21.77 | 4,609 |
2022-10-27 | $20.95 | $21.64 | $20.95 | $21.60 | $21.60 | 565 |
2022-10-26 | $21.70 | $21.70 | $21.58 | $21.58 | $21.58 | 863 |
2022-10-25 | $21.60 | $21.67 | $21.60 | $21.67 | $21.67 | 501 |
2022-10-24 | $20.96 | $21.08 | $20.96 | $21.08 | $21.08 | 531 |
2022-10-21 | $20.35 | $21.11 | $20.35 | $21.11 | $21.11 | 339 |
2022-10-20 | $21.54 | $21.54 | $20.72 | $20.77 | $20.77 | 590 |
2022-10-19 | $21.00 | $21.03 | $20.75 | $20.75 | $20.75 | 3,526 |
2022-10-18 | $21.17 | $21.20 | $21.17 | $21.20 | $21.20 | 162 |
2022-10-17 | $20.15 | $20.82 | $20.15 | $20.82 | $20.82 | 903 |
2022-10-14 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 10 |
2022-10-13 | $20.00 | $20.57 | $20.00 | $20.57 | $20.57 | 2,025 |
2022-10-12 | $20.50 | $20.53 | $20.50 | $20.53 | $20.53 | 182 |
2022-10-11 | $20.25 | $20.67 | $20.25 | $20.39 | $20.39 | 1,062 |
2022-10-10 | $20.80 | $20.81 | $20.80 | $20.81 | $20.81 | 234 |
2022-10-07 | $21.29 | $21.29 | $21.03 | $21.03 | $21.03 | 225 |
2022-10-06 | $21.97 | $22.01 | $21.89 | $21.92 | $21.92 | 426 |
2022-10-05 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 18 |
2022-10-04 | $21.78 | $21.98 | $21.78 | $21.98 | $21.98 | 296 |
2022-10-03 | $20.64 | $20.99 | $20.64 | $20.99 | $20.99 | 225 |
2022-09-30 | $20.51 | $20.80 | $20.47 | $20.47 | $20.47 | 433 |
2022-09-29 | $20.59 | $20.61 | $20.59 | $20.61 | $20.61 | 460 |
2022-09-28 | $20.28 | $21.18 | $20.28 | $21.18 | $21.18 | 206 |
2022-09-27 | $20.35 | $20.55 | $20.35 | $20.55 | $20.55 | 326 |
2022-09-26 | $20.90 | $20.90 | $20.49 | $20.49 | $20.49 | 258 |
2022-09-23 | $20.49 | $20.58 | $20.48 | $20.58 | $20.58 | 485 |
2022-09-22 | $21.00 | $21.20 | $20.93 | $21.01 | $21.01 | 1,215 |
2022-09-21 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 192 |
2022-09-20 | $22.15 | $22.15 | $21.98 | $21.98 | $21.98 | 141 |
2022-09-19 | $22.39 | $22.43 | $22.39 | $22.43 | $22.43 | 325 |
2022-09-16 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 142 |
2022-09-15 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 130 |
2022-09-14 | $22.91 | $23.10 | $22.91 | $23.10 | $23.10 | 1,375 |
2022-09-13 | $23.38 | $23.38 | $23.03 | $23.03 | $23.03 | 499 |
2022-09-12 | $23.71 | $24.16 | $23.71 | $24.16 | $24.16 | 681 |
2022-09-09 | $23.78 | $23.87 | $23.78 | $23.87 | $23.87 | 359 |
2022-09-08 | $22.93 | $23.26 | $22.93 | $23.26 | $23.26 | 253 |
2022-09-07 | $22.86 | $23.21 | $22.86 | $23.19 | $23.19 | 233 |
2022-09-06 | $22.51 | $22.76 | $22.51 | $22.66 | $22.66 | 920 |
2022-09-02 | $23.23 | $23.27 | $22.69 | $22.69 | $22.69 | 666 |
2022-09-01 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 207 |
2022-08-31 | $23.17 | $23.19 | $23.11 | $23.11 | $23.11 | 281 |
2022-08-30 | $23.37 | $23.59 | $23.16 | $23.25 | $23.25 | 933 |
2022-08-29 | $23.47 | $23.49 | $23.40 | $23.40 | $23.40 | 2,767 |
2022-08-26 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 105 |
2022-08-25 | $24.40 | $24.47 | $24.40 | $24.47 | $24.47 | 109 |
2022-08-24 | $24.25 | $24.26 | $24.08 | $24.08 | $24.08 | 6,185 |
2022-08-23 | $23.95 | $23.95 | $23.91 | $23.91 | $23.91 | 178 |
2022-08-22 | $23.96 | $24.01 | $23.96 | $23.96 | $23.96 | 561 |
2022-08-19 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 226 |
2022-08-18 | $24.88 | $25.23 | $24.88 | $25.23 | $25.23 | 3,173 |
2022-08-17 | $25.17 | $25.27 | $25.17 | $25.27 | $25.27 | 733 |
2022-08-16 | $25.71 | $25.74 | $25.71 | $25.74 | $25.74 | 1,183 |
2022-08-15 | $25.65 | $25.65 | $25.64 | $25.64 | $25.64 | 335 |
2022-08-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 51 |
2022-08-11 | $25.33 | $25.33 | $25.13 | $25.16 | $25.16 | 361 |
2022-08-10 | $25.24 | $25.31 | $25.24 | $25.27 | $25.27 | 501 |
2022-08-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 571 |
2022-08-08 | $24.97 | $24.97 | $24.87 | $24.92 | $24.92 | 1,017 |
2022-08-05 | $24.82 | $24.82 | $24.62 | $24.76 | $24.76 | 977 |
2022-08-04 | $24.74 | $24.80 | $24.74 | $24.80 | $24.80 | 524 |
2022-08-03 | $24.56 | $24.73 | $24.55 | $24.73 | $24.73 | 4,529 |
2022-08-02 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 92 |
2022-08-01 | $24.05 | $24.05 | $24.01 | $24.01 | $24.01 | 660 |
2022-07-29 | $23.83 | $23.90 | $23.72 | $23.90 | $23.90 | 1,524 |
2022-07-28 | $22.75 | $23.38 | $22.75 | $23.38 | $23.38 | 463 |
2022-07-27 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 47 |
2022-07-26 | $22.76 | $22.76 | $22.07 | $22.07 | $22.07 | 3,605 |
2022-07-25 | $22.94 | $22.94 | $22.79 | $22.93 | $22.93 | 552 |
2022-07-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 41 |
2022-07-21 | $23.34 | $23.44 | $23.34 | $23.44 | $23.44 | 576 |
2022-07-20 | $23.16 | $23.18 | $23.16 | $23.18 | $23.18 | 175 |
2022-07-19 | $22.41 | $22.63 | $22.41 | $22.62 | $22.62 | 8,948 |
2022-07-18 | $21.69 | $22.21 | $21.69 | $21.86 | $21.86 | 1,317 |
2022-07-15 | $21.43 | $21.73 | $21.43 | $21.73 | $21.73 | 5,028 |
2022-07-14 | $21.03 | $21.27 | $21.03 | $21.27 | $21.27 | 1,164 |
2022-07-13 | $21.18 | $21.54 | $21.18 | $21.49 | $21.49 | 679 |
2022-07-12 | $21.71 | $21.71 | $21.63 | $21.63 | $21.63 | 296 |
2022-07-11 | $21.95 | $21.95 | $21.85 | $21.85 | $21.85 | 153 |
2022-07-08 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 58 |
2022-07-07 | $22.07 | $22.34 | $22.07 | $22.34 | $22.34 | 334 |
2022-07-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 35 |
2022-07-05 | $21.10 | $21.84 | $21.10 | $21.84 | $21.84 | 2,318 |
2022-07-01 | $20.93 | $21.34 | $20.93 | $21.32 | $21.32 | 3,411 |
2022-06-30 | $21.03 | $21.03 | $20.69 | $20.91 | $20.91 | 966 |
2022-06-29 | $21.22 | $21.32 | $21.22 | $21.32 | $21.32 | 105 |
2022-06-28 | $22.27 | $22.27 | $21.43 | $21.43 | $21.43 | 1,007 |
2022-06-27 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 39 |
2022-06-24 | $22.25 | $22.55 | $22.25 | $22.55 | $22.55 | 6,963 |
2022-06-23 | $21.40 | $21.77 | $21.34 | $21.77 | $21.77 | 3,389 |
2022-06-22 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 62 |
2022-06-21 | $21.17 | $21.17 | $21.11 | $21.11 | $21.11 | 385 |
2022-06-17 | $20.65 | $20.85 | $20.65 | $20.66 | $20.66 | 2,416 |
2022-06-16 | $20.49 | $20.49 | $20.24 | $20.24 | $20.24 | 3,365 |
2022-06-15 | $21.08 | $21.28 | $20.98 | $21.28 | $21.28 | 3,588 |
2022-06-14 | $20.87 | $20.87 | $20.62 | $20.67 | $20.67 | 1,707 |
2022-06-13 | $21.11 | $21.16 | $20.70 | $20.75 | $20.75 | 4,862 |
2022-06-10 | $22.44 | $22.46 | $21.97 | $22.02 | $22.02 | 2,825 |
2022-06-09 | $23.24 | $23.24 | $22.98 | $22.98 | $22.98 | 378 |
2022-06-08 | $23.81 | $23.88 | $23.71 | $23.73 | $23.73 | 817 |
2022-06-07 | $23.75 | $23.93 | $23.75 | $23.93 | $23.93 | 344 |
2022-06-06 | $23.92 | $24.09 | $23.81 | $23.81 | $23.81 | 696 |
2022-06-03 | $23.66 | $23.66 | $23.54 | $23.54 | $23.54 | 1,022 |
2022-06-02 | $23.51 | $24.13 | $23.51 | $24.13 | $24.13 | 776 |
2022-06-01 | $23.25 | $23.25 | $23.12 | $23.12 | $23.12 | 589 |
2022-05-31 | $23.28 | $23.34 | $23.28 | $23.34 | $23.34 | 686 |
2022-05-27 | $22.86 | $23.46 | $22.85 | $23.46 | $23.46 | 982 |
2022-05-26 | $22.70 | $22.70 | $22.63 | $22.69 | $22.69 | 1,628 |
2022-05-25 | $21.45 | $21.91 | $21.45 | $21.83 | $21.83 | 1,160 |
2022-05-24 | $21.50 | $21.50 | $21.17 | $21.29 | $21.29 | 3,335 |
2022-05-23 | $21.93 | $22.17 | $21.93 | $22.12 | $22.12 | 2,612 |
2022-05-20 | $22.12 | $22.12 | $21.52 | $22.04 | $22.04 | 5,552 |
2022-05-19 | $21.97 | $22.22 | $21.97 | $22.14 | $22.14 | 8,501 |
2022-05-18 | $22.42 | $22.42 | $21.73 | $21.73 | $21.73 | 1,564 |
2022-05-17 | $23.03 | $23.11 | $22.84 | $23.11 | $23.11 | 3,895 |
2022-05-16 | $22.97 | $22.98 | $22.58 | $22.58 | $22.58 | 798 |
2022-05-13 | $22.58 | $23.16 | $22.58 | $23.16 | $23.16 | 9,444 |
2022-05-12 | $21.35 | $22.42 | $21.01 | $22.05 | $22.05 | 6,042 |
2022-05-11 | $22.15 | $22.49 | $21.66 | $21.67 | $21.67 | 4,181 |
2022-05-10 | $23.28 | $23.28 | $22.32 | $22.57 | $22.57 | 1,948 |
2022-05-09 | $23.39 | $23.39 | $22.75 | $22.75 | $22.75 | 2,908 |
2022-05-06 | $24.53 | $24.53 | $23.88 | $24.01 | $24.01 | 3,015 |
2022-05-05 | $25.00 | $25.02 | $24.60 | $24.72 | $24.72 | 3,244 |
2022-05-04 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 163 |
2022-05-03 | $25.99 | $25.99 | $25.86 | $25.95 | $25.95 | 512 |
2022-05-02 | $25.77 | $26.14 | $25.47 | $26.14 | $26.14 | 2,220 |
2022-04-29 | $26.70 | $26.70 | $25.82 | $25.82 | $25.82 | 1,121 |
2022-04-28 | $26.87 | $27.22 | $26.87 | $27.20 | $27.20 | 1,212 |
2022-04-27 | $26.52 | $26.63 | $26.41 | $26.41 | $26.41 | 2,450 |
2022-04-26 | $27.36 | $27.36 | $26.47 | $26.47 | $26.47 | 1,722 |
2022-04-25 | $26.93 | $27.52 | $26.90 | $27.52 | $27.52 | 1,972 |
2022-04-22 | $27.34 | $27.34 | $27.13 | $27.13 | $27.13 | 2,725 |
2022-04-21 | $28.65 | $28.65 | $27.86 | $27.94 | $27.94 | 668 |
2022-04-20 | $29.14 | $29.14 | $28.83 | $28.83 | $28.83 | 457 |
2022-04-19 | $29.12 | $29.48 | $29.11 | $29.48 | $29.48 | 598 |
2022-04-18 | $28.84 | $28.84 | $28.56 | $28.56 | $28.56 | 563 |
2022-04-14 | $29.08 | $29.16 | $29.02 | $29.02 | $29.02 | 1,389 |
2022-04-13 | $29.01 | $29.75 | $29.01 | $29.72 | $29.72 | 746 |
2022-04-12 | $29.73 | $29.73 | $28.91 | $29.01 | $29.01 | 3,667 |
2022-04-11 | $29.09 | $29.33 | $29.09 | $29.18 | $29.18 | 1,450 |
2022-04-08 | $29.66 | $29.82 | $29.51 | $29.51 | $29.51 | 2,795 |
2022-04-07 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 131 |
2022-04-06 | $29.77 | $30.13 | $29.77 | $30.13 | $30.13 | 382 |
2022-04-05 | $32.15 | $33.00 | $30.98 | $30.98 | $30.98 | 2,561 |
2022-04-04 | $31.54 | $31.83 | $31.54 | $31.83 | $31.83 | 1,655 |
2022-04-01 | $31.01 | $31.10 | $30.94 | $31.10 | $31.10 | 849 |
2022-03-31 | $31.25 | $31.25 | $31.00 | $31.00 | $31.00 | 1,432 |
2022-03-30 | $31.87 | $31.87 | $31.47 | $31.47 | $31.47 | 908 |
2022-03-29 | $31.97 | $32.26 | $31.88 | $32.12 | $32.12 | 2,492 |
2022-03-28 | $30.61 | $31.03 | $30.60 | $31.03 | $31.03 | 5,032 |
2022-03-25 | $30.66 | $30.83 | $30.37 | $30.58 | $30.58 | 4,938 |
2022-03-24 | $30.73 | $31.03 | $30.64 | $31.03 | $31.03 | 1,535 |
2022-03-23 | $30.80 | $31.34 | $30.80 | $30.82 | $30.82 | 805 |
2022-03-22 | $31.15 | $31.21 | $31.10 | $31.15 | $31.15 | 3,021 |
2022-03-21 | $30.90 | $30.90 | $30.25 | $30.50 | $30.50 | 2,559 |
2022-03-18 | $30.78 | $30.92 | $30.78 | $30.92 | $30.92 | 598 |
2022-03-17 | $29.03 | $30.00 | $29.03 | $30.00 | $30.00 | 1,697 |
2022-03-16 | $28.28 | $29.28 | $28.26 | $29.28 | $29.28 | 3,517 |
2022-03-15 | $26.98 | $27.70 | $26.98 | $27.70 | $27.70 | 1,390 |
2022-03-14 | $27.45 | $27.60 | $26.81 | $26.81 | $26.81 | 4,320 |
2022-03-11 | $28.55 | $28.56 | $27.38 | $27.38 | $27.38 | 2,078 |
2022-03-10 | $28.09 | $28.25 | $27.82 | $28.25 | $28.25 | 2,462 |
2022-03-09 | $28.18 | $28.34 | $28.18 | $28.32 | $28.32 | 882 |
2022-03-08 | $26.75 | $27.49 | $26.67 | $26.90 | $26.90 | 1,514 |
2022-03-07 | $27.47 | $27.67 | $26.95 | $26.95 | $26.95 | 4,167 |
2022-03-04 | $29.10 | $29.27 | $28.17 | $28.42 | $28.42 | 4,293 |
2022-03-03 | $29.55 | $29.69 | $29.44 | $29.44 | $29.44 | 1,339 |
2022-03-02 | $30.34 | $30.39 | $29.92 | $30.38 | $30.38 | 5,219 |
2022-03-01 | $30.90 | $30.90 | $30.10 | $30.23 | $30.23 | 2,794 |
2022-02-28 | $30.63 | $31.00 | $30.57 | $30.91 | $30.91 | 2,791 |
2022-02-25 | $30.46 | $30.72 | $30.04 | $30.72 | $30.72 | 2,238 |
2022-02-24 | $27.45 | $30.15 | $27.45 | $30.15 | $30.15 | 6,505 |
2022-02-23 | $29.54 | $29.62 | $28.78 | $28.78 | $28.78 | 13,386 |
2022-02-22 | $30.00 | $30.06 | $29.48 | $29.63 | $29.63 | 5,979 |
2022-02-18 | $30.78 | $30.81 | $30.11 | $30.30 | $30.30 | 12,327 |
2022-02-17 | $31.94 | $31.94 | $31.09 | $31.09 | $31.09 | 6,360 |
2022-02-16 | $32.57 | $32.57 | $31.97 | $32.30 | $32.30 | 5,147 |
2022-02-15 | $32.90 | $33.32 | $32.83 | $33.32 | $33.32 | 2,070 |
2022-02-14 | $32.58 | $32.58 | $31.93 | $32.12 | $32.12 | 6,545 |
2022-02-11 | $33.46 | $33.46 | $31.98 | $32.34 | $32.34 | 4,185 |
2022-02-10 | $33.61 | $34.41 | $33.38 | $33.38 | $33.38 | 3,235 |
2022-02-09 | $33.49 | $34.02 | $33.49 | $34.02 | $34.02 | 3,955 |
2022-02-08 | $32.00 | $32.76 | $32.00 | $32.76 | $32.76 | 1,434 |
2022-02-07 | $32.73 | $32.73 | $32.15 | $32.15 | $32.15 | 2,952 |
2022-02-04 | $31.30 | $32.37 | $31.30 | $32.29 | $32.29 | 2,199 |
2022-02-03 | $31.45 | $31.49 | $30.86 | $30.86 | $30.86 | 11,060 |
2022-02-02 | $34.06 | $34.06 | $32.62 | $32.77 | $32.77 | 5,470 |
2022-02-01 | $32.97 | $33.89 | $32.97 | $33.89 | $33.89 | 3,526 |
2022-01-31 | $32.55 | $33.21 | $32.55 | $33.21 | $33.21 | 4,831 |
2022-01-28 | $30.15 | $31.21 | $29.51 | $31.21 | $31.21 | 13,077 |
2022-01-27 | $31.18 | $31.25 | $29.95 | $30.00 | $30.00 | 5,676 |
2022-01-26 | $32.05 | $32.14 | $30.53 | $30.66 | $30.66 | 4,828 |
2022-01-25 | $31.48 | $31.85 | $30.75 | $31.18 | $31.18 | 13,851 |
2022-01-24 | $30.72 | $32.25 | $29.54 | $32.20 | $32.20 | 22,158 |
2022-01-21 | $33.08 | $33.08 | $31.66 | $31.77 | $31.77 | 13,807 |
2022-01-20 | $34.73 | $35.02 | $33.53 | $33.53 | $33.53 | 27,891 |
2022-01-19 | $34.03 | $34.24 | $33.87 | $33.87 | $33.87 | 1,802 |
2022-01-18 | $34.74 | $34.74 | $34.16 | $34.16 | $34.16 | 3,906 |
2022-01-14 | $35.38 | $35.59 | $35.04 | $35.18 | $35.18 | 1,637 |
2022-01-13 | $36.12 | $36.18 | $35.59 | $35.59 | $35.59 | 1,466 |
2022-01-12 | $37.95 | $37.95 | $37.37 | $37.37 | $37.37 | 21,070 |
2022-01-11 | $36.02 | $37.67 | $36.02 | $37.60 | $37.60 | 14,045 |
2022-01-10 | $35.49 | $36.49 | $35.00 | $36.49 | $36.49 | 6,910 |
2022-01-07 | $37.92 | $37.92 | $36.80 | $36.87 | $36.87 | 6,247 |
2022-01-06 | $37.40 | $37.77 | $36.50 | $37.51 | $37.51 | 7,018 |
2022-01-05 | $38.66 | $39.15 | $37.34 | $37.40 | $37.40 | 10,358 |
2022-01-04 | $40.58 | $40.68 | $38.88 | $39.37 | $39.37 | 8,895 |
2022-01-03 | $41.42 | $41.42 | $40.86 | $41.07 | $41.07 | 7,617 |
2021-12-31 | $39.69 | $41.64 | $39.69 | $41.24 | $41.24 | 12,451 |
2021-12-30 | $40.65 | $42.09 | $40.65 | $41.58 | $41.58 | 8,068 |
2021-12-29 | $41.20 | $41.20 | $40.71 | $41.07 | $41.07 | 7,896 |
2021-12-28 | $42.00 | $42.00 | $41.17 | $41.25 | $41.25 | 4,587 |
2021-12-27 | $41.42 | $41.98 | $41.42 | $41.84 | $41.84 | 7,368 |
2021-12-23 | $41.19 | $41.68 | $41.03 | $41.68 | $41.68 | 8,212 |
2021-12-22 | $40.84 | $41.34 | $40.84 | $41.25 | $41.25 | 26,873 |
2021-12-21 | $40.22 | $41.09 | $39.84 | $41.08 | $41.08 | 6,450 |
2021-12-20 | $40.76 | $40.76 | $39.20 | $39.44 | $39.44 | 7,531 |
2021-12-17 | $39.56 | $40.36 | $39.56 | $40.22 | $40.22 | 3,805 |
2021-12-16 | $41.33 | $41.33 | $39.53 | $39.84 | $39.84 | 5,947 |
2021-12-15 | $40.50 | $41.31 | $39.66 | $41.31 | $41.31 | 8,200 |
2021-12-14 | $40.19 | $41.27 | $40.19 | $40.87 | $40.87 | 11,918 |
2021-12-13 | $42.11 | $42.69 | $41.47 | $41.74 | $41.74 | 14,408 |
2021-12-10 | $43.17 | $43.17 | $42.88 | $42.90 | $42.57 | 1,202 |
2021-12-09 | $44.86 | $45.23 | $43.57 | $43.74 | $43.41 | 10,649 |
2021-12-08 | $44.00 | $45.32 | $44.00 | $45.16 | $44.82 | 13,934 |
2021-12-07 | $43.00 | $44.69 | $43.00 | $44.28 | $43.95 | 4,586 |
2021-12-06 | $41.88 | $42.67 | $41.67 | $42.67 | $42.35 | 5,190 |
2021-12-03 | $43.11 | $43.11 | $41.35 | $41.95 | $41.63 | 4,312 |
2021-12-02 | $43.39 | $44.10 | $43.39 | $43.91 | $43.58 | 1,618 |
2021-12-01 | $46.55 | $46.55 | $43.60 | $43.68 | $43.35 | 5,999 |
2021-11-30 | $48.05 | $48.05 | $45.93 | $46.11 | $45.76 | 2,490 |
2021-11-29 | $48.50 | $48.50 | $46.97 | $47.53 | $47.17 | 4,943 |
2021-11-26 | $47.47 | $47.94 | $47.46 | $47.46 | $47.10 | 1,198 |
2021-11-24 | $46.40 | $48.00 | $46.40 | $47.89 | $47.53 | 4,793 |
2021-11-23 | $47.83 | $47.83 | $46.55 | $47.00 | $46.64 | 2,271 |
2021-11-22 | $50.47 | $50.47 | $47.69 | $48.17 | $47.80 | 22,974 |
2021-11-19 | $51.22 | $51.30 | $50.55 | $50.55 | $50.17 | 3,379 |
2021-11-18 | $51.14 | $51.14 | $50.72 | $50.89 | $50.51 | 2,849 |
2021-11-17 | $52.55 | $52.55 | $51.29 | $51.37 | $50.98 | 2,814 |
2021-11-16 | $51.47 | $52.30 | $51.47 | $52.29 | $51.90 | 1,948 |
2021-11-15 | $52.07 | $52.44 | $51.64 | $51.86 | $51.47 | 2,658 |
2021-11-12 | $50.84 | $51.98 | $50.84 | $51.98 | $51.59 | 1,918 |
2021-11-11 | $50.74 | $50.80 | $50.40 | $50.40 | $50.02 | 3,936 |
2021-11-10 | $50.91 | $51.66 | $50.00 | $50.29 | $49.91 | 4,422 |
2021-11-09 | $51.74 | $51.85 | $51.49 | $51.85 | $51.46 | 1,552 |
2021-11-08 | $51.69 | $51.80 | $51.50 | $51.53 | $51.14 | 2,708 |
2021-11-05 | $52.10 | $52.10 | $51.41 | $51.52 | $51.13 | 16,364 |
2021-11-04 | $51.10 | $51.64 | $51.10 | $51.48 | $51.09 | 2,979 |
2021-11-03 | $51.03 | $51.25 | $50.95 | $51.25 | $50.86 | 2,105 |
2021-11-02 | $51.03 | $51.03 | $50.76 | $50.96 | $50.57 | 18,786 |
2021-11-01 | $50.65 | $51.34 | $50.65 | $51.34 | $50.95 | 2,673 |
2021-10-29 | $50.90 | $50.92 | $50.71 | $50.91 | $50.52 | 2,281 |
2021-10-28 | $50.82 | $51.16 | $50.82 | $51.15 | $50.76 | 15,459 |
2021-10-27 | $51.53 | $51.53 | $50.55 | $50.55 | $50.16 | 1,025 |
2021-10-26 | $52.44 | $52.45 | $51.58 | $51.60 | $51.21 | 3,082 |
2021-10-25 | $52.15 | $52.33 | $52.09 | $52.16 | $51.77 | 2,343 |
2021-10-22 | $52.63 | $52.63 | $51.35 | $51.68 | $51.29 | 3,434 |
2021-10-21 | $52.40 | $52.58 | $52.40 | $52.58 | $52.18 | 1,277 |
2021-10-20 | $52.21 | $52.21 | $52.03 | $52.03 | $51.63 | 622 |
2021-10-19 | $52.16 | $52.62 | $52.16 | $52.38 | $51.98 | 1,776 |
2021-10-18 | $51.50 | $52.00 | $51.50 | $51.99 | $51.60 | 676 |
2021-10-15 | $51.42 | $51.61 | $51.29 | $51.43 | $51.04 | 1,214 |
2021-10-14 | $50.50 | $51.03 | $50.50 | $50.86 | $50.48 | 6,759 |
2021-10-13 | $48.45 | $50.14 | $48.45 | $50.12 | $49.74 | 1,033 |
2021-10-12 | $48.07 | $48.93 | $48.07 | $48.82 | $48.45 | 1,734 |
2021-10-11 | $48.63 | $49.12 | $48.31 | $48.31 | $47.94 | 3,135 |
2021-10-08 | $49.95 | $49.99 | $49.18 | $49.18 | $48.81 | 4,455 |
2021-10-07 | $49.88 | $50.03 | $49.70 | $49.70 | $49.32 | 3,118 |
2021-10-06 | $48.32 | $48.83 | $48.32 | $48.83 | $48.46 | 3,342 |
2021-10-05 | $48.40 | $48.94 | $48.40 | $48.58 | $48.21 | 31,619 |
2021-10-04 | $49.00 | $49.00 | $47.90 | $48.12 | $47.76 | 10,239 |
2021-10-01 | $49.13 | $49.76 | $49.13 | $49.76 | $49.39 | 978 |
2021-09-30 | $49.46 | $49.68 | $49.36 | $49.36 | $48.99 | 2,374 |
2021-09-29 | $50.30 | $50.30 | $49.22 | $49.22 | $48.85 | 1,410 |
2021-09-28 | $49.98 | $50.38 | $49.98 | $50.01 | $49.63 | 4,065 |
2021-09-27 | $52.30 | $52.30 | $51.80 | $52.14 | $51.74 | 5,904 |
2021-09-24 | $52.51 | $52.85 | $52.35 | $52.85 | $52.45 | 2,561 |
2021-09-23 | $52.73 | $53.02 | $52.73 | $52.99 | $52.59 | 28,982 |
2021-09-22 | $52.45 | $52.73 | $52.45 | $52.73 | $52.33 | 434 |
2021-09-21 | $52.34 | $52.34 | $52.17 | $52.17 | $51.77 | 769 |
2021-09-20 | $52.31 | $52.31 | $51.19 | $51.86 | $51.47 | 33,274 |
2021-09-17 | $53.23 | $53.33 | $53.23 | $53.33 | $52.93 | 32,499 |
2021-09-16 | $52.71 | $53.39 | $52.71 | $53.39 | $52.99 | 2,020 |
2021-09-15 | $52.35 | $52.84 | $52.35 | $52.84 | $52.44 | 692 |
2021-09-14 | $52.41 | $52.86 | $52.36 | $52.50 | $52.10 | 1,538 |
2021-09-13 | $52.44 | $52.53 | $52.42 | $52.49 | $52.09 | 1,315 |
2021-09-10 | $52.76 | $52.80 | $52.76 | $52.80 | $52.40 | 772 |
2021-09-09 | $53.35 | $53.43 | $53.11 | $53.11 | $52.71 | 1,551 |
2021-09-08 | $53.53 | $53.53 | $53.27 | $53.27 | $52.86 | 1,685 |
2021-09-07 | $53.93 | $54.17 | $53.93 | $54.11 | $53.70 | 2,201 |
2021-09-03 | $53.50 | $54.18 | $53.50 | $54.18 | $53.77 | 2,254 |
2021-09-02 | $53.33 | $54.06 | $53.33 | $53.72 | $53.32 | 3,661 |
2021-09-01 | $54.06 | $54.06 | $53.70 | $53.70 | $53.29 | 2,005 |
2021-08-31 | $53.21 | $53.34 | $53.21 | $53.26 | $52.86 | 1,514 |
2021-08-30 | $53.40 | $53.42 | $53.40 | $53.42 | $53.01 | 3,830 |
2021-08-27 | $52.63 | $52.97 | $52.63 | $52.97 | $52.57 | 1,089 |
2021-08-26 | $53.15 | $53.15 | $52.39 | $52.58 | $52.18 | 2,217 |
2021-08-25 | $52.81 | $53.04 | $52.66 | $53.04 | $52.64 | 2,268 |
2021-08-24 | $52.68 | $52.77 | $52.66 | $52.75 | $52.36 | 2,455 |
2021-08-23 | $50.94 | $51.45 | $50.94 | $51.45 | $51.06 | 740 |
2021-08-20 | $50.20 | $50.45 | $50.20 | $50.45 | $50.07 | 1,720 |
2021-08-19 | $50.00 | $50.52 | $50.00 | $50.18 | $49.80 | 6,640 |
2021-08-18 | $50.66 | $50.66 | $50.49 | $50.49 | $50.11 | 1,187 |
2021-08-17 | $50.20 | $50.57 | $50.20 | $50.34 | $49.96 | 3,144 |
2021-08-16 | $51.05 | $51.05 | $50.39 | $50.75 | $50.37 | 6,168 |
2021-08-13 | $51.70 | $51.90 | $51.61 | $51.77 | $51.38 | 1,121 |
2021-08-12 | $51.42 | $51.91 | $51.34 | $51.84 | $51.45 | 4,987 |
2021-08-11 | $50.89 | $52.02 | $50.89 | $51.78 | $51.38 | 3,034 |
2021-08-10 | $52.47 | $52.72 | $52.12 | $52.12 | $51.72 | 1,967 |
2021-08-09 | $52.05 | $52.65 | $52.05 | $52.42 | $52.03 | 2,654 |
2021-08-06 | $51.60 | $52.69 | $51.60 | $51.93 | $51.54 | 2,504 |
2021-08-05 | $52.09 | $52.57 | $52.09 | $52.50 | $52.11 | 1,831 |
2021-08-04 | $52.27 | $52.38 | $52.14 | $52.35 | $51.95 | 4,069 |
2021-08-03 | $51.85 | $51.85 | $51.85 | $51.85 | $51.46 | 551 |
2021-08-02 | $52.32 | $52.50 | $52.11 | $52.11 | $51.72 | 1,921 |
2021-07-30 | $51.70 | $52.03 | $51.59 | $51.73 | $51.34 | 7,599 |
2021-07-29 | $53.61 | $53.62 | $53.04 | $53.04 | $52.64 | 2,613 |
2021-07-28 | $53.27 | $53.43 | $53.09 | $53.30 | $52.89 | 6,195 |
2021-07-27 | $52.30 | $52.35 | $51.37 | $52.35 | $51.96 | 7,337 |
2021-07-26 | $54.20 | $54.20 | $53.44 | $53.52 | $53.12 | 2,512 |
2021-07-23 | $54.29 | $54.50 | $53.89 | $54.44 | $54.03 | 3,178 |
2021-07-22 | $53.37 | $54.07 | $53.37 | $54.07 | $53.66 | 1,053 |
2021-07-21 | $53.04 | $53.51 | $52.93 | $53.51 | $53.10 | 3,388 |
2021-07-20 | $51.42 | $52.81 | $51.40 | $52.67 | $52.27 | 4,997 |
2021-07-19 | $50.28 | $51.58 | $50.28 | $51.49 | $51.10 | 5,123 |
2021-07-16 | $51.66 | $51.77 | $51.40 | $51.40 | $51.01 | 3,335 |
2021-07-15 | $51.91 | $52.52 | $51.45 | $51.60 | $51.21 | 14,098 |
2021-07-14 | $53.50 | $53.72 | $52.23 | $52.23 | $51.83 | 3,634 |
2021-07-13 | $53.45 | $54.01 | $53.41 | $53.41 | $53.01 | 2,714 |
2021-07-12 | $53.38 | $54.00 | $53.29 | $53.45 | $53.05 | 2,135 |
2021-07-09 | $52.93 | $53.63 | $52.93 | $53.63 | $53.22 | 2,334 |
2021-07-08 | $52.67 | $52.75 | $51.92 | $52.73 | $52.33 | 7,626 |
2021-07-07 | $54.79 | $54.79 | $53.50 | $53.50 | $53.09 | 8,669 |
2021-07-06 | $53.18 | $54.13 | $53.18 | $53.88 | $53.47 | 7,660 |
2021-07-02 | $53.80 | $53.80 | $53.41 | $53.63 | $53.22 | 2,443 |
2021-07-01 | $53.46 | $53.92 | $53.27 | $53.47 | $53.07 | 15,958 |
2021-06-30 | $54.00 | $54.19 | $53.83 | $53.83 | $53.42 | 3,246 |
2021-06-29 | $54.34 | $54.60 | $54.23 | $54.60 | $54.19 | 2,751 |
2021-06-28 | $53.41 | $54.48 | $53.41 | $54.45 | $54.03 | 6,449 |
2021-06-25 | $54.30 | $54.30 | $53.76 | $53.92 | $53.52 | 7,533 |
2021-06-24 | $53.79 | $54.45 | $53.79 | $54.03 | $53.62 | 9,815 |
2021-06-23 | $53.33 | $53.55 | $53.19 | $53.29 | $52.89 | 8,473 |
2021-06-22 | $52.35 | $52.94 | $52.35 | $52.89 | $52.49 | 10,769 |
2021-06-21 | $51.64 | $52.45 | $51.64 | $52.26 | $51.86 | 3,923 |
2021-06-18 | $52.06 | $52.37 | $52.06 | $52.34 | $51.95 | 2,305 |
2021-06-17 | $51.94 | $51.94 | $51.94 | $51.94 | $51.55 | 980 |
2021-06-16 | $50.45 | $50.71 | $50.00 | $50.45 | $50.07 | 3,173 |
2021-06-15 | $50.84 | $50.91 | $50.23 | $50.26 | $49.88 | 4,751 |
2021-06-14 | $50.33 | $51.13 | $50.33 | $51.00 | $50.61 | 3,320 |
2021-06-11 | $50.15 | $50.46 | $50.13 | $50.46 | $50.08 | 3,657 |
2021-06-10 | $49.39 | $49.92 | $49.39 | $49.92 | $49.54 | 1,148 |
2021-06-09 | $49.55 | $49.64 | $49.21 | $49.21 | $48.84 | 3,856 |
2021-06-08 | $49.79 | $49.80 | $49.41 | $49.65 | $49.27 | 5,370 |
2021-06-07 | $48.89 | $49.44 | $48.89 | $49.44 | $49.07 | 2,375 |
2021-06-04 | $48.85 | $49.23 | $48.85 | $49.10 | $48.73 | 4,724 |
2021-06-03 | $48.65 | $48.73 | $48.28 | $48.28 | $47.92 | 2,480 |
2021-06-02 | $49.64 | $49.64 | $49.45 | $49.60 | $49.22 | 1,246 |
2021-06-01 | $49.15 | $49.78 | $49.15 | $49.54 | $49.17 | 4,925 |
2021-05-28 | $49.48 | $49.48 | $49.11 | $49.11 | $48.74 | 2,411 |
2021-05-27 | $48.10 | $49.11 | $48.10 | $49.11 | $48.74 | 2,427 |
2021-05-26 | $48.97 | $48.97 | $48.72 | $48.72 | $48.35 | 1,862 |
2021-05-25 | $48.64 | $48.72 | $48.30 | $48.31 | $47.95 | 13,918 |
2021-05-24 | $47.35 | $48.16 | $47.35 | $48.08 | $47.72 | 4,967 |
2021-05-21 | $47.50 | $47.50 | $47.21 | $47.21 | $46.86 | 1,823 |
2021-05-20 | $46.08 | $47.38 | $46.08 | $47.33 | $46.97 | 3,705 |
2021-05-19 | $45.17 | $45.88 | $45.17 | $45.88 | $45.53 | 2,395 |
2021-05-18 | $45.53 | $46.34 | $45.53 | $45.74 | $45.39 | 4,745 |
2021-05-17 | $45.09 | $45.22 | $44.74 | $45.22 | $44.88 | 3,617 |
2021-05-14 | $44.70 | $45.41 | $44.25 | $45.41 | $45.07 | 7,659 |
2021-05-13 | $43.50 | $45.27 | $43.40 | $43.94 | $43.60 | 17,225 |
2021-05-12 | $46.18 | $46.18 | $44.69 | $44.81 | $44.47 | 8,507 |
2021-05-11 | $44.00 | $46.87 | $44.00 | $46.78 | $46.43 | 16,345 |
2021-05-10 | $47.51 | $47.51 | $46.19 | $46.24 | $45.89 | 9,544 |
2021-05-07 | $48.51 | $48.97 | $48.04 | $48.19 | $47.82 | 129,458 |
2021-05-06 | $48.41 | $48.41 | $47.13 | $47.63 | $47.27 | 18,686 |
2021-05-05 | $50.21 | $50.21 | $48.79 | $48.84 | $48.47 | 12,000 |
2021-05-04 | $50.55 | $50.55 | $48.85 | $49.49 | $49.12 | 8,888 |
2021-05-03 | $51.03 | $52.04 | $50.92 | $50.92 | $50.53 | 11,708 |
2021-04-30 | $51.50 | $52.37 | $51.50 | $51.67 | $51.28 | 6,745 |
2021-04-29 | $53.00 | $53.00 | $52.09 | $52.62 | $52.22 | 3,746 |
2021-04-28 | $53.39 | $53.66 | $52.74 | $53.64 | $53.24 | 4,265 |
2021-04-27 | $53.73 | $53.79 | $53.17 | $53.18 | $52.78 | 3,810 |
2021-04-26 | $52.34 | $53.40 | $52.34 | $53.40 | $53.00 | 5,966 |
2021-04-23 | $51.45 | $52.35 | $51.45 | $52.26 | $51.86 | 3,276 |
2021-04-22 | $51.32 | $52.10 | $51.13 | $51.25 | $50.86 | 7,929 |
2021-04-21 | $50.16 | $51.14 | $49.90 | $51.11 | $50.72 | 6,273 |
2021-04-20 | $51.48 | $51.50 | $50.11 | $50.55 | $50.17 | 6,719 |
2021-04-19 | $51.45 | $51.60 | $51.25 | $51.52 | $51.13 | 9,231 |
2021-04-16 | $52.84 | $53.11 | $52.26 | $52.48 | $52.08 | 7,700 |
2021-04-15 | $52.00 | $52.85 | $52.00 | $52.84 | $52.44 | 9,258 |
2021-04-14 | $53.18 | $53.18 | $51.90 | $51.90 | $51.51 | 15,170 |
2021-04-13 | $52.44 | $53.01 | $52.44 | $52.83 | $52.43 | 9,437 |
2021-04-12 | $51.90 | $52.03 | $51.56 | $51.94 | $51.55 | 4,653 |
2021-04-09 | $51.75 | $52.17 | $51.74 | $52.17 | $51.78 | 3,518 |
2021-04-08 | $51.83 | $52.29 | $51.20 | $52.16 | $51.77 | 8,935 |
2021-04-07 | $50.60 | $51.49 | $50.60 | $50.96 | $50.57 | 4,466 |
2021-04-06 | $50.27 | $51.75 | $50.27 | $51.45 | $51.06 | 16,164 |
2021-04-05 | $51.90 | $51.90 | $50.24 | $50.64 | $50.26 | 14,362 |
2021-04-01 | $50.55 | $51.15 | $50.50 | $50.78 | $50.40 | 16,588 |
2021-03-31 | $48.65 | $49.58 | $48.55 | $49.28 | $48.91 | 17,026 |
2021-03-30 | $46.25 | $48.10 | $46.25 | $47.84 | $47.48 | 8,012 |
2021-03-29 | $47.04 | $47.59 | $47.04 | $47.41 | $47.05 | 3,872 |
2021-03-26 | $47.75 | $48.40 | $46.93 | $48.26 | $47.90 | 8,874 |
2021-03-25 | $46.38 | $47.90 | $46.38 | $47.65 | $47.29 | 11,716 |
2021-03-24 | $50.27 | $50.27 | $47.87 | $47.92 | $47.56 | 18,380 |
2021-03-23 | $50.50 | $51.11 | $50.26 | $50.35 | $49.97 | 14,598 |
2021-03-22 | $51.16 | $51.20 | $50.45 | $50.93 | $50.55 | 4,545 |
2021-03-19 | $50.31 | $50.54 | $49.44 | $50.49 | $50.11 | 5,305 |
2021-03-18 | $52.07 | $52.07 | $49.71 | $49.80 | $49.42 | 8,266 |
2021-03-17 | $52.25 | $52.48 | $50.75 | $52.17 | $51.78 | 11,356 |
2021-03-16 | $52.63 | $53.52 | $51.81 | $52.32 | $51.92 | 11,423 |
2021-03-15 | $52.92 | $52.92 | $51.65 | $52.63 | $52.23 | 17,224 |
2021-03-12 | $52.92 | $52.92 | $51.15 | $52.37 | $51.97 | 18,131 |
2021-03-11 | $51.60 | $53.20 | $51.60 | $53.12 | $52.72 | 30,764 |
2021-03-10 | $51.85 | $52.07 | $50.13 | $50.31 | $49.93 | 19,095 |
2021-03-09 | $49.75 | $51.25 | $49.70 | $50.99 | $50.60 | 51,423 |
2021-03-08 | $50.76 | $50.80 | $47.90 | $47.96 | $47.60 | 21,261 |
2021-03-05 | $51.02 | $51.30 | $47.99 | $50.79 | $50.41 | 29,580 |
2021-03-04 | $52.74 | $53.61 | $49.80 | $51.02 | $50.63 | 69,605 |
2021-03-03 | $55.68 | $55.68 | $53.50 | $53.81 | $53.40 | 22,940 |
2021-03-02 | $57.43 | $57.90 | $56.53 | $56.59 | $56.16 | 11,411 |
2021-03-01 | $56.84 | $57.62 | $55.99 | $57.61 | $57.17 | 15,938 |
2021-02-26 | $54.66 | $55.79 | $53.80 | $55.40 | $54.98 | 15,077 |
2021-02-25 | $57.34 | $57.63 | $54.37 | $54.60 | $54.19 | 20,873 |
2021-02-24 | $57.20 | $57.67 | $56.00 | $57.35 | $56.91 | 18,854 |
2021-02-23 | $58.24 | $58.24 | $54.31 | $58.01 | $57.57 | 60,810 |
2021-02-22 | $62.24 | $62.24 | $58.87 | $58.96 | $58.51 | 23,596 |
2021-02-19 | $62.24 | $62.70 | $61.94 | $62.27 | $61.80 | 17,433 |
2021-02-18 | $61.13 | $61.47 | $60.03 | $61.39 | $60.93 | 18,579 |
2021-02-17 | $61.70 | $61.87 | $60.42 | $61.67 | $61.20 | 17,748 |
2021-02-16 | $63.25 | $63.41 | $61.94 | $62.50 | $62.03 | 28,806 |
2021-02-12 | $62.53 | $62.70 | $61.87 | $62.67 | $62.20 | 15,484 |
2021-02-11 | $61.54 | $62.32 | $61.41 | $61.96 | $61.49 | 32,998 |
2021-02-10 | $61.99 | $61.99 | $60.02 | $61.13 | $60.67 | 39,577 |
2021-02-09 | $59.77 | $60.79 | $59.77 | $60.48 | $60.02 | 54,657 |
2021-02-08 | $59.86 | $59.90 | $59.24 | $59.69 | $59.24 | 52,103 |
2021-02-05 | $58.92 | $59.08 | $58.18 | $58.97 | $58.52 | 65,513 |
2021-02-04 | $57.24 | $58.27 | $57.21 | $58.16 | $57.72 | 36,850 |
2021-02-03 | $56.87 | $57.13 | $56.46 | $56.76 | $56.33 | 30,821 |
2021-02-02 | $55.79 | $56.46 | $55.51 | $56.44 | $56.01 | 15,198 |
2021-02-01 | $53.98 | $54.80 | $53.53 | $54.72 | $54.31 | 10,760 |
2021-01-29 | $55.24 | $55.24 | $52.27 | $52.77 | $52.37 | 24,217 |
2021-01-28 | $52.50 | $54.45 | $52.50 | $53.78 | $53.37 | 20,075 |
2021-01-27 | $54.00 | $54.08 | $52.32 | $52.49 | $52.09 | 23,320 |
2021-01-26 | $56.20 | $56.20 | $54.63 | $54.73 | $54.32 | 16,064 |
2021-01-25 | $57.71 | $57.85 | $55.17 | $56.20 | $55.78 | 47,373 |
2021-01-22 | $56.99 | $56.99 | $56.01 | $56.52 | $56.09 | 32,111 |
2021-01-21 | $57.03 | $57.03 | $55.92 | $56.28 | $55.86 | 20,100 |
2021-01-20 | $56.34 | $56.49 | $55.71 | $56.17 | $55.75 | 23,453 |
2021-01-19 | $55.49 | $55.49 | $54.58 | $55.17 | $54.75 | 12,558 |
2021-01-15 | $55.63 | $55.63 | $54.18 | $54.49 | $54.07 | 6,916 |
2021-01-14 | $55.82 | $56.06 | $55.23 | $55.23 | $54.81 | 12,106 |
2021-01-13 | $54.81 | $55.22 | $54.58 | $54.88 | $54.46 | 13,921 |
2021-01-12 | $53.84 | $54.59 | $53.81 | $54.53 | $54.12 | 7,130 |
2021-01-11 | $53.69 | $53.74 | $52.56 | $53.23 | $52.83 | 7,165 |
2021-01-08 | $52.85 | $53.86 | $52.85 | $53.86 | $53.45 | 4,643 |
2021-01-07 | $51.35 | $52.58 | $51.35 | $52.58 | $52.18 | 7,698 |
2021-01-06 | $52.00 | $52.00 | $50.91 | $50.93 | $50.55 | 13,643 |
2021-01-05 | $50.76 | $52.51 | $50.76 | $52.51 | $52.11 | 9,955 |
2021-01-04 | $52.24 | $52.24 | $50.33 | $50.93 | $50.54 | 13,666 |
2020-12-31 | $52.14 | $52.14 | $51.46 | $51.54 | $51.15 | 10,218 |
2020-12-30 | $51.52 | $52.47 | $51.52 | $52.29 | $51.89 | 9,380 |
2020-12-29 | $50.85 | $51.75 | $50.77 | $51.38 | $51.00 | 17,424 |
2020-12-28 | $54.47 | $54.47 | $50.91 | $51.04 | $50.65 | 31,573 |
2020-12-24 | $53.13 | $53.31 | $52.77 | $52.89 | $52.49 | 8,796 |
2020-12-23 | $54.47 | $54.47 | $53.08 | $53.08 | $52.68 | 33,347 |
2020-12-22 | $53.65 | $54.00 | $53.50 | $53.99 | $53.58 | 11,011 |
2020-12-21 | $52.00 | $53.16 | $50.25 | $53.05 | $52.65 | 11,167 |
2020-12-18 | $52.65 | $52.75 | $52.36 | $52.71 | $52.31 | 7,686 |
2020-12-17 | $52.01 | $52.54 | $51.93 | $52.44 | $52.04 | 16,753 |
2020-12-16 | $50.62 | $51.34 | $50.29 | $51.34 | $50.95 | 18,607 |
2020-12-15 | $50.22 | $50.50 | $50.06 | $50.25 | $49.87 | 12,673 |
2020-12-14 | $49.50 | $50.13 | $49.50 | $49.84 | $49.47 | 4,654 |
2020-12-11 | $49.70 | $50.04 | $49.49 | $49.81 | $49.43 | 6,822 |
2020-12-10 | $48.54 | $49.74 | $48.54 | $49.71 | $49.34 | 25,953 |
2020-12-09 | $50.39 | $50.39 | $48.54 | $48.68 | $48.31 | 8,432 |
2020-12-08 | $50.39 | $50.39 | $49.43 | $49.94 | $49.56 | 10,637 |
2020-12-07 | $50.39 | $50.39 | $49.28 | $49.42 | $49.05 | 7,444 |
2020-12-04 | $49.25 | $49.52 | $48.87 | $49.31 | $48.93 | 10,252 |
2020-12-03 | $48.60 | $49.12 | $48.60 | $48.61 | $48.24 | 9,985 |
2020-12-02 | $48.06 | $48.14 | $47.15 | $48.12 | $47.76 | 16,496 |
2020-12-01 | $49.33 | $49.33 | $47.87 | $48.19 | $47.83 | 11,995 |
2020-11-30 | $48.98 | $48.98 | $47.26 | $48.55 | $48.18 | 21,742 |
2020-11-27 | $48.13 | $48.54 | $48.13 | $48.51 | $48.14 | 5,594 |
2020-11-25 | $47.15 | $47.78 | $47.12 | $47.65 | $47.29 | 17,941 |
2020-11-24 | $47.22 | $47.22 | $46.74 | $47.02 | $46.66 | 6,767 |
2020-11-23 | $47.35 | $47.49 | $46.77 | $47.32 | $46.96 | 18,159 |
2020-11-20 | $46.49 | $47.19 | $46.35 | $46.96 | $46.60 | 15,358 |
2020-11-19 | $45.25 | $46.00 | $45.25 | $45.95 | $45.60 | 4,900 |
2020-11-18 | $45.30 | $45.37 | $44.83 | $45.11 | $44.77 | 8,236 |
2020-11-17 | $44.76 | $45.33 | $44.76 | $45.24 | $44.90 | 14,296 |
2020-11-16 | $44.11 | $45.08 | $44.11 | $44.98 | $44.64 | 13,688 |
2020-11-13 | $45.18 | $45.63 | $44.97 | $45.17 | $44.83 | 18,301 |
2020-11-12 | $45.48 | $45.48 | $44.79 | $44.93 | $44.59 | 14,682 |
2020-11-11 | $43.07 | $44.70 | $43.07 | $44.55 | $44.21 | 20,437 |
2020-11-10 | $43.23 | $44.06 | $41.68 | $42.59 | $42.27 | 55,110 |
2020-11-09 | $50.39 | $50.39 | $44.50 | $44.60 | $44.26 | 54,668 |
2020-11-06 | $47.15 | $48.01 | $46.85 | $48.00 | $47.63 | 9,069 |
2020-11-05 | $46.24 | $47.59 | $46.24 | $47.49 | $47.13 | 34,227 |
2020-11-04 | $43.96 | $45.92 | $43.96 | $45.76 | $45.42 | 19,276 |
2020-11-03 | $42.57 | $43.39 | $42.48 | $43.23 | $42.90 | 10,227 |
2020-11-02 | $43.44 | $43.44 | $42.12 | $42.57 | $42.25 | 21,789 |
2020-10-30 | $44.00 | $44.00 | $42.16 | $42.30 | $41.98 | 30,736 |
2020-10-29 | $44.41 | $44.60 | $44.24 | $44.43 | $44.10 | 13,972 |
2020-10-28 | $45.00 | $45.00 | $44.11 | $44.41 | $44.07 | 67,456 |
2020-10-27 | $44.87 | $45.29 | $44.79 | $45.16 | $44.82 | 21,479 |
2020-10-26 | $45.08 | $45.54 | $44.02 | $44.57 | $44.24 | 10,066 |
2020-10-23 | $44.82 | $45.23 | $44.71 | $45.23 | $44.88 | 5,932 |
2020-10-22 | $45.93 | $45.93 | $44.40 | $44.95 | $44.61 | 12,008 |
2020-10-21 | $47.42 | $47.42 | $45.42 | $45.42 | $45.08 | 10,790 |
2020-10-20 | $46.56 | $46.72 | $46.07 | $46.19 | $45.84 | 14,330 |
2020-10-19 | $46.79 | $46.84 | $45.93 | $46.04 | $45.69 | 7,206 |
2020-10-16 | $47.09 | $47.09 | $46.27 | $46.27 | $45.92 | 13,124 |
2020-10-15 | $45.42 | $46.49 | $45.42 | $46.43 | $46.08 | 9,878 |
2020-10-14 | $47.79 | $47.79 | $46.18 | $46.67 | $46.32 | 18,790 |
2020-10-13 | $47.06 | $47.47 | $46.64 | $47.45 | $47.09 | 20,223 |
2020-10-12 | $46.01 | $46.94 | $46.01 | $46.61 | $46.26 | 19,014 |
2020-10-09 | $44.97 | $45.90 | $44.97 | $45.87 | $45.52 | 11,061 |
2020-10-08 | $45.22 | $45.53 | $44.71 | $44.92 | $44.58 | 13,015 |
2020-10-07 | $44.55 | $44.82 | $44.26 | $44.82 | $44.48 | 16,605 |
2020-10-06 | $44.09 | $44.63 | $43.58 | $43.79 | $43.46 | 24,764 |
2020-10-05 | $43.71 | $43.99 | $43.42 | $43.99 | $43.66 | 25,146 |
2020-10-02 | $43.10 | $43.75 | $42.95 | $43.10 | $42.77 | 20,447 |
2020-10-01 | $42.50 | $43.73 | $42.50 | $43.73 | $43.40 | 9,642 |
2020-09-30 | $42.15 | $43.00 | $42.15 | $42.50 | $42.18 | 23,631 |
2020-09-29 | $42.44 | $42.55 | $42.15 | $42.45 | $42.13 | 6,615 |
2020-09-28 | $42.00 | $42.45 | $41.85 | $42.31 | $41.99 | 15,073 |
2020-09-25 | $41.43 | $41.65 | $40.35 | $41.58 | $41.27 | 10,309 |
2020-09-24 | $40.00 | $40.96 | $40.00 | $40.47 | $40.16 | 10,483 |
2020-09-23 | $41.45 | $41.92 | $40.78 | $40.81 | $40.50 | 8,855 |
2020-09-22 | $41.30 | $41.59 | $40.25 | $41.59 | $41.27 | 20,536 |
2020-09-21 | $38.50 | $40.47 | $38.50 | $40.47 | $40.16 | 26,034 |
2020-09-18 | $39.15 | $40.19 | $39.15 | $39.99 | $39.69 | 8,646 |
2020-09-17 | $38.70 | $39.88 | $38.62 | $39.88 | $39.58 | 6,523 |
2020-09-16 | $40.85 | $40.98 | $40.38 | $40.38 | $40.07 | 8,940 |
2020-09-15 | $40.95 | $40.98 | $40.39 | $40.69 | $40.38 | 15,446 |
2020-09-14 | $39.20 | $40.57 | $39.20 | $40.29 | $39.98 | 10,684 |
2020-09-11 | $40.74 | $40.74 | $39.28 | $39.59 | $39.29 | 10,203 |
2020-09-10 | $41.23 | $41.49 | $40.15 | $40.15 | $39.85 | 14,539 |
2020-09-09 | $39.50 | $40.81 | $39.50 | $40.80 | $40.49 | 16,734 |
2020-09-08 | $39.50 | $40.50 | $39.34 | $39.54 | $39.24 | 13,724 |
2020-09-04 | $40.57 | $41.77 | $38.79 | $41.00 | $40.69 | 37,718 |
2020-09-03 | $44.72 | $44.72 | $41.55 | $42.21 | $41.89 | 35,213 |
2020-09-02 | $46.09 | $46.41 | $43.94 | $44.85 | $44.51 | 30,339 |
2020-09-01 | $44.15 | $45.21 | $44.07 | $45.17 | $44.82 | 83,301 |
2020-08-31 | $43.41 | $44.13 | $43.07 | $43.46 | $43.13 | 7,146 |
2020-08-28 | $44.55 | $44.55 | $43.10 | $43.20 | $42.87 | 11,340 |
2020-08-27 | $43.99 | $43.99 | $42.91 | $43.17 | $42.84 | 11,932 |
2020-08-26 | $43.15 | $43.88 | $42.96 | $43.63 | $43.30 | 18,221 |
2020-08-25 | $42.00 | $42.52 | $41.60 | $42.51 | $42.19 | 21,898 |
2020-08-24 | $42.98 | $42.98 | $41.46 | $41.73 | $41.42 | 17,118 |
2020-08-21 | $42.44 | $42.44 | $41.75 | $41.86 | $41.54 | 20,588 |
2020-08-20 | $41.34 | $42.21 | $41.34 | $42.16 | $41.84 | 9,738 |
2020-08-19 | $41.74 | $41.86 | $41.49 | $41.50 | $41.19 | 13,899 |
2020-08-18 | $41.29 | $41.63 | $41.24 | $41.56 | $41.25 | 13,446 |
2020-08-17 | $39.38 | $40.81 | $39.38 | $40.79 | $40.48 | 6,678 |
2020-08-14 | $40.17 | $40.17 | $39.60 | $39.71 | $39.41 | 7,278 |
2020-08-13 | $40.10 | $40.29 | $39.95 | $40.01 | $39.71 | 14,577 |
2020-08-12 | $39.39 | $39.75 | $39.39 | $39.54 | $39.24 | 8,876 |
2020-08-11 | $39.00 | $39.92 | $38.99 | $38.99 | $38.70 | 18,335 |
2020-08-10 | $40.86 | $40.91 | $39.39 | $39.63 | $39.33 | 14,627 |
2020-08-07 | $42.30 | $42.30 | $40.30 | $40.80 | $40.49 | 16,310 |
2020-08-06 | $42.52 | $42.52 | $41.92 | $42.35 | $42.02 | 13,511 |
2020-08-05 | $42.24 | $42.65 | $41.94 | $42.45 | $42.13 | 16,410 |
2020-08-04 | $41.57 | $41.68 | $41.16 | $41.68 | $41.36 | 18,744 |
2020-08-03 | $40.73 | $41.37 | $40.52 | $41.31 | $41.00 | 18,387 |
2020-07-31 | $40.44 | $40.44 | $39.38 | $39.99 | $39.69 | 51,343 |
2020-07-30 | $39.44 | $39.63 | $38.63 | $39.62 | $39.32 | 16,992 |
2020-07-29 | $38.76 | $39.25 | $38.76 | $39.18 | $38.88 | 19,920 |
2020-07-28 | $38.57 | $38.57 | $37.92 | $37.92 | $37.63 | 5,243 |
2020-07-27 | $37.96 | $38.15 | $37.38 | $38.08 | $37.79 | 19,412 |
2020-07-24 | $36.25 | $37.09 | $35.97 | $37.09 | $36.81 | 12,079 |
2020-07-23 | $38.50 | $38.73 | $37.32 | $37.48 | $37.20 | 14,168 |
2020-07-22 | $38.72 | $38.75 | $38.27 | $38.43 | $38.14 | 16,451 |
2020-07-21 | $39.95 | $39.95 | $38.33 | $38.46 | $38.17 | 13,697 |
2020-07-20 | $37.04 | $38.82 | $37.04 | $38.82 | $38.53 | 19,950 |
2020-07-17 | $37.09 | $37.12 | $36.73 | $37.12 | $36.84 | 2,354 |
2020-07-16 | $36.85 | $36.87 | $36.41 | $36.86 | $36.58 | 7,223 |
2020-07-15 | $37.59 | $37.74 | $37.21 | $37.55 | $37.26 | 16,661 |
2020-07-14 | $37.00 | $37.46 | $36.00 | $37.35 | $37.07 | 16,227 |
2020-07-13 | $39.75 | $39.75 | $37.12 | $37.12 | $36.84 | 39,215 |
2020-07-10 | $39.06 | $39.20 | $38.95 | $39.20 | $38.90 | 13,900 |
2020-07-09 | $39.92 | $40.00 | $38.57 | $39.45 | $39.15 | 26,132 |
2020-07-08 | $38.19 | $39.05 | $38.19 | $39.02 | $38.73 | 22,445 |
2020-07-07 | $37.45 | $38.20 | $37.45 | $37.82 | $37.53 | 17,276 |
2020-07-06 | $38.10 | $38.13 | $37.35 | $37.70 | $37.42 | 20,388 |
2020-07-02 | $38.21 | $38.21 | $37.10 | $37.21 | $36.92 | 15,510 |
2020-07-01 | $35.86 | $36.72 | $35.86 | $36.72 | $36.44 | 8,100 |
2020-06-30 | $35.45 | $35.69 | $35.21 | $35.69 | $35.42 | 3,291 |
2020-06-29 | $35.00 | $35.14 | $34.57 | $35.08 | $34.81 | 7,706 |
2020-06-26 | $35.56 | $35.56 | $35.00 | $35.25 | $34.98 | 11,808 |
2020-06-25 | $34.75 | $35.43 | $34.50 | $35.43 | $35.17 | 6,939 |
2020-06-24 | $35.48 | $35.74 | $34.25 | $34.79 | $34.53 | 16,429 |
2020-06-23 | $35.85 | $36.00 | $35.46 | $35.46 | $35.19 | 20,308 |
2020-06-22 | $35.09 | $36.17 | $34.90 | $35.38 | $35.11 | 16,592 |
2020-06-19 | $35.43 | $35.43 | $34.62 | $34.70 | $34.44 | 14,375 |
2020-06-18 | $34.37 | $34.46 | $34.26 | $34.46 | $34.20 | 4,829 |
2020-06-17 | $33.85 | $34.22 | $33.80 | $34.09 | $33.83 | 19,442 |
2020-06-16 | $34.02 | $34.02 | $33.24 | $33.44 | $33.19 | 9,012 |
2020-06-15 | $32.03 | $32.97 | $32.03 | $32.90 | $32.65 | 15,514 |
2020-06-12 | $32.59 | $32.59 | $31.55 | $31.98 | $31.73 | 6,950 |
2020-06-11 | $32.34 | $32.34 | $31.33 | $31.65 | $31.41 | 21,080 |
2020-06-10 | $32.40 | $32.76 | $32.40 | $32.74 | $32.49 | 12,300 |
2020-06-09 | $32.12 | $32.30 | $32.07 | $32.20 | $31.95 | 3,000 |
2020-06-08 | $32.00 | $32.00 | $31.57 | $31.85 | $31.61 | 4,700 |
2020-06-05 | $31.71 | $31.93 | $31.71 | $31.93 | $31.69 | 3,700 |
2020-06-04 | $32.28 | $32.28 | $31.47 | $31.57 | $31.33 | 2,600 |
2020-06-03 | $32.29 | $32.48 | $32.19 | $32.33 | $32.08 | 6,100 |
2020-06-02 | $31.89 | $32.19 | $31.48 | $32.19 | $31.95 | 6,600 |
2020-06-01 | $31.30 | $31.80 | $31.20 | $31.76 | $31.52 | 2,303 |
2020-05-29 | $29.29 | $31.18 | $29.29 | $31.18 | $30.95 | 7,999 |
2020-05-28 | $30.27 | $30.40 | $30.02 | $30.10 | $29.87 | 1,200 |
2020-05-27 | $30.02 | $30.02 | $28.75 | $29.74 | $29.52 | 14,298 |
2020-05-26 | $31.78 | $32.05 | $30.40 | $30.40 | $30.17 | 39,128 |
2020-05-22 | $31.08 | $31.08 | $30.01 | $30.72 | $30.48 | 11,745 |
2020-05-21 | $31.16 | $31.40 | $29.71 | $30.35 | $30.12 | 15,472 |
2020-05-20 | $30.56 | $31.75 | $30.00 | $30.47 | $30.24 | 22,679 |
2020-05-19 | $30.04 | $30.45 | $30.04 | $30.10 | $29.87 | 9,679 |
2020-05-18 | $30.59 | $30.59 | $29.80 | $29.89 | $29.67 | 9,187 |
2020-05-15 | $29.25 | $29.50 | $29.10 | $29.45 | $29.23 | 18,868 |
2020-05-14 | $28.46 | $29.19 | $28.46 | $28.99 | $28.77 | 3,533 |
2020-05-13 | $28.70 | $29.40 | $28.35 | $28.64 | $28.42 | 11,434 |
2020-05-12 | $28.90 | $29.80 | $28.81 | $28.81 | $28.59 | 7,859 |
2020-05-11 | $28.89 | $29.15 | $28.76 | $29.15 | $28.93 | 2,088 |
2020-05-08 | $28.37 | $28.80 | $28.37 | $28.62 | $28.40 | 4,200 |
2020-05-07 | $27.95 | $30.49 | $27.80 | $28.03 | $27.82 | 5,600 |
2020-05-06 | $27.17 | $27.36 | $27.08 | $27.23 | $27.02 | 5,176 |
2020-05-05 | $25.57 | $25.57 | $25.57 | $25.57 | $25.37 | 189 |
2020-05-04 | $25.35 | $25.57 | $25.35 | $25.57 | $25.37 | 300 |
2020-05-01 | $25.75 | $25.75 | $25.05 | $25.09 | $24.90 | 15,645 |
2020-04-30 | $26.13 | $26.24 | $25.71 | $25.81 | $25.61 | 5,223 |
2020-04-29 | $25.98 | $26.43 | $25.98 | $26.04 | $25.84 | 5,500 |
2020-04-28 | $26.67 | $26.67 | $25.19 | $25.19 | $25.00 | 516 |
2020-04-27 | $26.09 | $26.09 | $25.62 | $25.62 | $25.43 | 5,384 |
2020-04-24 | $25.00 | $25.28 | $25.00 | $25.28 | $25.09 | 8,300 |
2020-04-23 | $25.10 | $25.10 | $24.86 | $24.86 | $24.68 | 8,880 |
2020-04-22 | $24.38 | $24.38 | $24.38 | $24.38 | $24.20 | 40 |
2020-04-21 | $25.00 | $25.00 | $24.38 | $24.38 | $24.20 | 400 |
2020-04-20 | $25.11 | $25.11 | $25.02 | $25.02 | $24.83 | 1,000 |
2020-04-17 | $24.28 | $24.28 | $24.28 | $24.28 | $24.10 | 11 |
2020-04-16 | $24.23 | $24.28 | $24.07 | $24.28 | $24.10 | 1,300 |
2020-04-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.77 | 310 |
2020-04-14 | $23.74 | $23.95 | $23.67 | $23.95 | $23.77 | 1,200 |
2020-04-13 | $24.83 | $24.83 | $22.93 | $23.18 | $23.00 | 2,426 |
2020-04-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.15 | 37 |
2020-04-08 | $22.23 | $22.31 | $22.23 | $22.31 | $22.15 | 400 |
2020-04-07 | $21.73 | $21.82 | $21.60 | $21.60 | $21.44 | 1,000 |
2020-04-06 | $19.94 | $19.94 | $19.94 | $19.94 | $19.79 | 0 |
2020-04-03 | $20.54 | $20.54 | $19.67 | $19.94 | $19.79 | 366 |
2020-04-02 | $20.32 | $20.36 | $20.32 | $20.36 | $20.20 | 500 |
2020-04-01 | $20.89 | $20.92 | $20.32 | $20.32 | $20.16 | 400 |
2020-03-31 | $21.86 | $22.43 | $21.40 | $21.40 | $21.24 | 11,770 |
2020-03-30 | $21.53 | $21.54 | $21.49 | $21.54 | $21.37 | 400 |
2020-03-27 | $21.29 | $21.29 | $21.29 | $21.29 | $21.13 | 152 |
2020-03-26 | $21.61 | $22.23 | $21.50 | $21.98 | $21.81 | 1,900 |
2020-03-25 | $21.67 | $21.67 | $21.16 | $21.16 | $21.00 | 31,600 |
2020-03-24 | $20.26 | $20.68 | $20.26 | $20.68 | $20.52 | 200 |
2020-03-23 | $17.50 | $19.09 | $17.50 | $19.09 | $18.94 | 226 |
2020-03-20 | $19.70 | $19.70 | $18.90 | $18.90 | $18.75 | 1,952 |
2020-03-19 | $18.53 | $19.66 | $18.53 | $19.28 | $19.14 | 751 |
2020-03-18 | $18.59 | $18.59 | $18.59 | $18.59 | $18.45 | 115 |
2020-03-17 | $18.88 | $19.65 | $18.88 | $19.65 | $19.50 | 10,220 |
2020-03-16 | $20.11 | $20.11 | $18.93 | $18.93 | $18.78 | 100 |
2020-03-13 | $21.41 | $21.41 | $20.11 | $20.11 | $19.95 | 2,262 |
2020-03-12 | $22.40 | $22.40 | $20.13 | $20.13 | $19.98 | 2,131 |
2020-03-11 | $22.50 | $22.50 | $22.20 | $22.31 | $22.14 | 700 |
2020-03-10 | $23.14 | $23.52 | $23.14 | $23.52 | $23.34 | 100 |
2020-03-09 | $22.45 | $22.48 | $22.45 | $22.48 | $22.31 | 500 |
2020-03-06 | $24.50 | $24.50 | $23.83 | $24.25 | $24.06 | 50,600 |
2020-03-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.73 | 50 |
2020-03-04 | $25.48 | $25.48 | $25.48 | $25.48 | $25.28 | 0 |
2020-03-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.58 | 10 |
2020-03-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.01 | 5 |
2020-02-28 | $23.74 | $24.37 | $23.74 | $24.37 | $24.19 | 100 |
Franklin Disruptive Commerce ETF (BUYZ) News Headlines
Recent Franklin Disruptive Commerce ETF (BUYZ) News
Similar Companies to Franklin Disruptive Commerce ETF (BUYZ) 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 | -- | -- | -- |