Franklin Custodian Funds Inc Focused Growth Fd Cl R (FFQRX) Exchange: NMFQS
Data as of Aug. 20, 2025
$25.53 ($0.03) 0.12%
Franklin Custodian Funds Inc Focused Growth Fd Cl R - Daily Information
Click for more stock information on Franklin Custodian Funds Inc Focused Growth Fd Cl R.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $25.53 |
| Previous Close | $25.53 |
| High | $25.53 |
| Low | $25.53 |
| Adjusted Open | $25.53 |
| Previous Adjusted Close | $25.53 |
| Adjusted High | $25.53 |
| Adjusted Low | $25.53 |
About Franklin Custodian Funds Inc Focused Growth Fd Cl R (FFQRX)
Franklin Custodian Funds Inc Focused Growth Fd Cl R
Invest in Franklin Custodian Funds Inc Focused Growth Fd Cl R (FFQRX)
Historical Stock Data for Franklin Custodian Funds Inc Focused Growth Fd Cl R (FFQRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2024-07-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-07-19 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2024-07-18 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2024-07-17 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-07-16 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2024-07-15 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2024-07-11 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2024-07-10 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2024-07-09 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2024-07-08 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2024-07-03 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2024-07-02 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2024-07-01 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2024-06-28 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2024-06-26 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2024-06-25 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2024-06-24 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2024-06-20 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2024-06-18 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2024-06-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2024-06-14 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2024-06-13 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2024-06-12 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2024-06-11 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2024-06-10 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-06-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2024-06-05 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-06-04 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2024-06-03 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2024-05-30 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-05-29 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2024-05-28 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2024-05-24 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-05-21 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2024-05-20 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2024-05-16 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2024-05-15 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2024-05-14 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2024-05-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-05-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2024-05-08 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2024-05-07 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-05-06 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2024-05-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-05-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-05-01 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-04-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-04-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2024-04-24 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2024-04-23 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2024-04-22 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2024-04-19 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2024-04-18 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2024-04-17 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2024-04-16 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2024-04-15 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2024-04-12 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2024-04-11 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2024-04-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-04-09 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2024-04-08 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2024-04-05 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2024-04-04 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2024-04-03 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2024-04-01 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2024-03-28 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2024-03-27 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2024-03-26 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2024-03-25 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2024-03-22 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2024-03-21 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-03-20 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2024-03-19 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-03-18 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2024-03-15 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2024-03-14 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2024-03-13 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2024-03-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2024-03-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2024-03-08 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2024-03-07 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2024-03-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2024-03-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2024-03-01 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-02-29 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2024-02-28 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2024-02-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2024-02-26 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2024-02-23 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2024-02-22 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2024-02-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2024-02-16 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2024-02-15 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2024-02-14 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2024-02-13 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2024-02-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-02-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2024-02-07 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2024-02-06 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2024-02-05 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2024-02-02 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2024-02-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2024-01-31 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2024-01-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2024-01-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2024-01-26 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2024-01-25 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2024-01-24 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2024-01-23 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2024-01-22 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2024-01-19 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2024-01-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2024-01-16 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2024-01-12 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2024-01-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2024-01-10 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2024-01-09 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2024-01-08 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-01-05 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2024-01-04 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2024-01-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2024-01-02 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2023-12-29 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2023-12-28 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2023-12-27 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-12-26 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-12-22 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2023-12-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-12-20 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2023-12-19 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-12-18 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-12-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-12-14 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-12-13 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-12-12 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2023-12-11 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2023-12-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2023-12-07 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2023-12-06 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2023-12-05 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2023-12-04 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2023-11-27 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2023-11-20 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2023-11-17 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-11-15 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2023-11-14 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2023-11-13 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2023-11-10 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-11-09 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2023-11-08 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2023-11-07 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-11-06 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2023-11-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-11-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-11-01 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-10-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-10-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-10-27 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-26 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-25 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-24 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-23 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-20 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-19 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-18 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-17 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-16 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-13 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-12 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-10-10 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2023-10-09 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-10-06 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2023-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-10-04 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2023-10-03 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2023-10-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-09-29 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2023-09-28 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2023-09-27 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-09-26 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2023-09-25 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-09-22 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-09-21 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-09-20 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-09-19 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-09-18 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2023-09-15 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-09-14 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-09-13 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2023-09-12 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-09-11 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-09-08 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2023-09-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-09-06 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2023-09-05 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2023-09-01 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2023-08-31 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2023-08-30 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-08-29 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2023-08-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2023-08-25 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-08-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-08-23 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-08-22 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-08-21 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2023-08-18 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2023-08-17 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2023-08-16 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-08-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2023-08-14 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2023-08-11 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2023-08-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2023-08-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-08-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2023-08-07 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-08-04 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2023-08-03 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2023-08-02 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-08-01 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2023-07-31 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-07-28 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2023-07-27 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2023-07-26 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2023-07-25 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2023-07-24 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2023-07-21 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-20 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2023-07-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-07-18 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2023-07-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-07-14 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2023-07-13 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2023-07-12 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-07-11 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-07-10 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2023-07-07 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-07-06 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-07-05 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2023-07-03 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-06-30 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-06-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-06-28 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-06-27 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2023-06-26 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2023-06-23 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2023-06-22 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2023-06-21 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2023-06-20 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-06-16 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-06-15 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2023-06-14 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2023-06-13 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-06-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-06-09 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2023-06-08 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-06-07 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-06-06 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2023-06-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-06-02 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2023-06-01 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-05-31 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-05-30 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2023-05-26 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-05-25 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2023-05-24 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2023-05-23 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-05-22 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2023-05-19 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2023-05-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-05-17 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2023-05-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-05-15 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-05-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-05-11 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-05-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-05-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2023-05-08 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2023-05-05 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2023-05-04 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-05-03 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-05-02 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-05-01 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-04-28 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-04-27 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2023-04-26 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2023-04-25 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-04-24 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-04-21 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2023-04-20 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2023-04-19 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-04-18 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-04-17 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-04-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2023-04-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-04-12 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-04-11 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-04-10 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2023-04-06 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-05 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-04-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-04-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-03-31 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-03-30 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2023-03-29 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-03-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-03-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2023-03-24 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2023-03-23 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2023-03-22 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2023-03-21 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-03-20 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2023-03-17 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-03-16 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-03-15 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2023-03-14 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-03-13 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2023-03-10 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2023-03-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-03-08 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2023-03-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2023-03-06 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2023-03-03 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2023-03-02 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2023-03-01 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2023-02-28 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-02-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-02-24 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-02-23 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-02-22 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-02-21 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-02-17 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2023-02-16 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2023-02-15 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2023-02-14 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-02-13 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2023-02-10 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2023-02-09 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2023-02-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-02-07 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2023-02-06 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2023-02-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-02-02 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2023-02-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2023-01-31 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2023-01-30 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2023-01-27 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2023-01-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-01-25 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-24 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2023-01-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-01-20 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2023-01-19 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2023-01-18 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2023-01-17 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-01-13 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2023-01-12 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2023-01-11 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2023-01-10 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2023-01-09 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2023-01-06 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2023-01-05 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2023-01-04 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2023-01-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-12-30 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2022-12-29 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2022-12-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-12-27 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2022-12-23 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2022-12-22 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2022-12-21 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2022-12-20 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2022-12-19 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2022-12-16 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2022-12-15 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2022-12-14 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2022-12-13 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2022-12-12 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2022-12-09 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2022-12-08 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2022-12-07 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2022-12-06 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2022-12-05 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2022-12-02 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2022-12-01 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-11-30 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2022-11-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-11-28 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2022-11-25 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2022-11-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-11-22 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2022-11-21 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-11-18 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2022-11-17 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2022-11-16 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-11-15 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-11-14 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2022-11-11 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2022-11-10 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2022-11-09 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-11-08 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2022-11-07 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2022-11-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-11-03 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2022-11-02 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2022-11-01 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2022-10-31 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2022-10-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2022-10-27 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2022-10-26 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2022-10-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-10-24 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2022-10-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-10-20 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2022-10-19 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-10-18 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2022-10-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2022-10-14 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2022-10-13 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2022-10-12 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2022-10-11 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2022-10-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-10-07 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2022-10-06 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2022-10-05 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2022-10-04 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2022-10-03 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-09-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-09-29 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-28 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2022-09-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-09-26 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-23 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-09-22 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2022-09-21 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-09-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-09-19 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2022-09-16 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2022-09-15 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2022-09-14 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2022-09-13 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2022-09-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-09-09 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2022-09-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-09-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-09-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-02 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2022-09-01 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2022-08-31 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2022-08-30 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-29 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-08-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-08-25 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-08-24 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2022-08-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-08-22 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-08-19 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-08-18 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2022-08-17 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2022-08-16 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2022-08-15 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-08-12 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-08-11 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2022-08-10 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2022-08-09 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-08-08 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2022-08-05 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2022-08-04 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2022-08-03 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-08-02 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2022-08-01 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-07-29 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-07-28 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2022-07-27 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-07-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-07-25 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-07-22 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-07-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2022-07-20 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-07-19 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-07-18 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2022-07-15 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2022-07-14 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2022-07-13 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2022-07-12 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2022-07-11 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-07-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-07 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-07-06 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-07-05 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-07-01 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2022-06-30 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2022-06-29 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-06-28 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-06-27 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-06-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-06-23 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2022-06-22 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2022-06-21 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2022-06-17 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2022-06-16 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2022-06-15 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2022-06-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2022-06-13 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2022-06-10 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-06-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-06-08 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-06-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-06-06 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2022-06-03 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2022-06-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-06-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-05-31 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2022-05-27 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2022-05-26 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2022-05-25 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2022-05-24 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2022-05-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2022-05-20 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2022-05-19 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-05-18 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2022-05-17 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2022-05-16 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-05-13 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2022-05-12 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2022-05-11 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2022-05-10 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2022-05-09 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2022-05-06 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-05-05 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2022-05-04 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2022-05-03 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2022-05-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-04-29 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2022-04-28 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2022-04-27 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2022-04-26 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2022-04-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2022-04-22 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2022-04-21 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2022-04-20 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2022-04-19 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2022-04-18 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-04-14 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-04-13 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2022-04-12 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2022-04-11 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2022-04-08 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2022-04-07 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2022-04-06 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2022-04-05 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2022-04-04 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-04-01 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2022-03-31 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2022-03-30 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2022-03-29 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2022-03-28 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-03-25 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-03-24 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2022-03-23 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2022-03-22 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2022-03-21 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-03-18 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2022-03-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-03-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-03-15 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2022-03-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2022-03-11 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2022-03-10 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-03-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-03-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-03-07 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-03-04 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2022-03-03 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2022-03-02 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2022-03-01 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2022-02-28 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2022-02-25 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2022-02-24 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2022-02-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-02-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-02-18 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2022-02-17 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2022-02-16 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2022-02-15 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2022-02-14 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2022-02-11 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2022-02-10 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2022-02-09 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2022-02-08 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2022-02-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2022-02-04 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-02-03 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2022-02-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2022-02-01 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2022-01-31 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-01-28 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2022-01-27 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-01-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2022-01-25 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2022-01-24 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2022-01-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-01-20 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-01-19 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-01-18 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2022-01-14 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2022-01-13 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2022-01-12 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-01-11 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2022-01-10 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2022-01-07 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2022-01-06 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2022-01-05 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2022-01-04 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2022-01-03 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2021-12-31 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 0 |
| 2021-12-30 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2021-12-29 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
| 2021-12-28 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2021-12-27 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2021-12-23 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
| 2021-12-22 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2021-12-21 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2021-12-20 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2021-12-17 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2021-12-16 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2021-12-15 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 0 |
| 2021-12-14 | $31.19 | $31.19 | $31.19 | $31.19 | $31.02 | 0 |
| 2021-12-13 | $31.84 | $31.84 | $31.84 | $31.84 | $31.66 | 0 |
| 2021-12-10 | $32.31 | $32.31 | $32.31 | $32.31 | $32.13 | 0 |
| 2021-12-09 | $32.30 | $32.30 | $32.30 | $32.30 | $32.12 | 0 |
| 2021-12-08 | $33.08 | $33.08 | $33.08 | $33.08 | $32.90 | 0 |
| 2021-12-07 | $32.86 | $32.86 | $32.86 | $32.86 | $32.68 | 0 |
| 2021-12-06 | $31.59 | $31.59 | $31.59 | $31.59 | $31.42 | 0 |
| 2021-12-03 | $31.49 | $31.49 | $31.49 | $31.49 | $31.32 | 0 |
| 2021-12-02 | $32.46 | $32.46 | $32.46 | $32.46 | $32.28 | 0 |
| 2021-12-01 | $32.27 | $32.27 | $32.27 | $32.27 | $32.09 | 0 |
| 2021-11-30 | $33.28 | $33.28 | $33.28 | $33.28 | $33.10 | 0 |
| 2021-11-29 | $34.06 | $34.06 | $34.06 | $34.06 | $33.87 | 0 |
| 2021-11-26 | $33.25 | $33.25 | $33.25 | $33.25 | $33.07 | 0 |
| 2021-11-24 | $33.74 | $33.74 | $33.74 | $33.74 | $33.55 | 0 |
| 2021-11-23 | $33.39 | $33.39 | $33.39 | $33.39 | $33.21 | 0 |
| 2021-11-22 | $33.85 | $33.85 | $33.85 | $33.85 | $33.66 | 0 |
| 2021-11-19 | $34.84 | $34.84 | $34.84 | $34.84 | $34.65 | 0 |
| 2021-11-18 | $34.70 | $34.70 | $34.70 | $34.70 | $34.51 | 0 |
| 2021-11-17 | $34.48 | $34.48 | $34.48 | $34.48 | $34.29 | 0 |
| 2021-11-16 | $34.74 | $34.74 | $34.74 | $34.74 | $34.55 | 0 |
| 2021-11-15 | $34.43 | $34.43 | $34.43 | $34.43 | $34.24 | 0 |
| 2021-11-12 | $34.43 | $34.43 | $34.43 | $34.43 | $34.24 | 0 |
| 2021-11-11 | $33.86 | $33.86 | $33.86 | $33.86 | $33.67 | 0 |
| 2021-11-10 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 0 |
| 2021-11-09 | $34.38 | $34.38 | $34.38 | $34.38 | $34.19 | 0 |
| 2021-11-08 | $34.45 | $34.45 | $34.45 | $34.45 | $34.26 | 0 |
| 2021-11-05 | $34.43 | $34.43 | $34.43 | $34.43 | $34.24 | 0 |
| 2021-11-04 | $34.56 | $34.56 | $34.56 | $34.56 | $34.37 | 0 |
| 2021-11-03 | $33.98 | $33.98 | $33.98 | $33.98 | $33.79 | 0 |
| 2021-11-02 | $33.75 | $33.75 | $33.75 | $33.75 | $33.56 | 0 |
| 2021-11-01 | $33.73 | $33.73 | $33.73 | $33.73 | $33.54 | 0 |
| 2021-10-29 | $33.67 | $33.67 | $33.67 | $33.67 | $33.48 | 0 |
| 2021-10-28 | $33.53 | $33.53 | $33.53 | $33.53 | $33.35 | 0 |
| 2021-10-27 | $33.09 | $33.09 | $33.09 | $33.09 | $32.91 | 0 |
| 2021-10-26 | $33.28 | $33.28 | $33.28 | $33.28 | $33.10 | 0 |
| 2021-10-25 | $33.23 | $33.23 | $33.23 | $33.23 | $33.05 | 0 |
| 2021-10-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 0 |
| 2021-10-21 | $33.40 | $33.40 | $33.40 | $33.40 | $33.22 | 0 |
| 2021-10-20 | $33.17 | $33.17 | $33.17 | $33.17 | $32.99 | 0 |
| 2021-10-19 | $33.28 | $33.28 | $33.28 | $33.28 | $33.10 | 0 |
| 2021-10-18 | $32.95 | $32.95 | $32.95 | $32.95 | $32.77 | 0 |
| 2021-10-15 | $32.62 | $32.62 | $32.62 | $32.62 | $32.44 | 0 |
| 2021-10-14 | $32.29 | $32.29 | $32.29 | $32.29 | $32.11 | 0 |
| 2021-10-13 | $31.75 | $31.75 | $31.75 | $31.75 | $31.58 | 0 |
| 2021-10-12 | $31.25 | $31.25 | $31.25 | $31.25 | $31.08 | 0 |
| 2021-10-11 | $31.17 | $31.17 | $31.17 | $31.17 | $31.00 | 0 |
| 2021-10-08 | $31.47 | $31.47 | $31.47 | $31.47 | $31.30 | 0 |
| 2021-10-07 | $31.88 | $31.88 | $31.88 | $31.88 | $31.70 | 0 |
| 2021-10-06 | $31.49 | $31.49 | $31.49 | $31.49 | $31.32 | 0 |
| 2021-10-05 | $31.31 | $31.31 | $31.31 | $31.31 | $31.14 | 0 |
| 2021-10-04 | $30.89 | $30.89 | $30.89 | $30.89 | $30.72 | 0 |
| 2021-10-01 | $31.72 | $31.72 | $31.72 | $31.72 | $31.55 | 0 |
| 2021-09-30 | $31.53 | $31.53 | $31.53 | $31.53 | $31.36 | 0 |
| 2021-09-29 | $31.54 | $31.54 | $31.54 | $31.54 | $31.37 | 0 |
| 2021-09-28 | $31.69 | $31.69 | $31.69 | $31.69 | $31.52 | 0 |
| 2021-09-27 | $32.93 | $32.93 | $32.93 | $32.93 | $32.75 | 0 |
| 2021-09-24 | $33.46 | $33.46 | $33.46 | $33.46 | $33.28 | 0 |
| 2021-09-23 | $33.53 | $33.53 | $33.53 | $33.53 | $33.35 | 0 |
| 2021-09-22 | $33.18 | $33.18 | $33.18 | $33.18 | $33.00 | 0 |
| 2021-09-21 | $32.89 | $32.89 | $32.89 | $32.89 | $32.71 | 0 |
| 2021-09-20 | $32.72 | $32.72 | $32.72 | $32.72 | $32.54 | 0 |
| 2021-09-17 | $33.42 | $33.42 | $33.42 | $33.42 | $33.24 | 0 |
| 2021-09-16 | $33.69 | $33.69 | $33.69 | $33.69 | $33.50 | 0 |
| 2021-09-15 | $33.58 | $33.58 | $33.58 | $33.58 | $33.40 | 0 |
| 2021-09-14 | $33.36 | $33.36 | $33.36 | $33.36 | $33.18 | 0 |
| 2021-09-13 | $33.27 | $33.27 | $33.27 | $33.27 | $33.09 | 0 |
| 2021-09-10 | $33.53 | $33.53 | $33.53 | $33.53 | $33.35 | 0 |
| 2021-09-09 | $33.72 | $33.72 | $33.72 | $33.72 | $33.53 | 0 |
| 2021-09-08 | $33.90 | $33.90 | $33.90 | $33.90 | $33.71 | 0 |
| 2021-09-07 | $34.15 | $34.15 | $34.15 | $34.15 | $33.96 | 0 |
| 2021-09-03 | $34.16 | $34.16 | $34.16 | $34.16 | $33.97 | 0 |
| 2021-09-02 | $33.92 | $33.92 | $33.92 | $33.92 | $33.73 | 0 |
| 2021-09-01 | $33.94 | $33.94 | $33.94 | $33.94 | $33.75 | 0 |
| 2021-08-31 | $33.76 | $33.76 | $33.76 | $33.76 | $33.57 | 0 |
| 2021-08-30 | $33.84 | $33.84 | $33.84 | $33.84 | $33.65 | 0 |
| 2021-08-27 | $33.39 | $33.39 | $33.39 | $33.39 | $33.21 | 0 |
| 2021-08-26 | $33.04 | $33.04 | $33.04 | $33.04 | $32.86 | 0 |
| 2021-08-25 | $33.29 | $33.29 | $33.29 | $33.29 | $33.11 | 0 |
| 2021-08-24 | $33.22 | $33.22 | $33.22 | $33.22 | $33.04 | 0 |
| 2021-08-23 | $32.99 | $32.99 | $32.99 | $32.99 | $32.81 | 0 |
| 2021-08-20 | $32.47 | $32.47 | $32.47 | $32.47 | $32.29 | 0 |
| 2021-08-19 | $32.14 | $32.14 | $32.14 | $32.14 | $31.96 | 0 |
| 2021-08-18 | $31.95 | $31.95 | $31.95 | $31.95 | $31.77 | 0 |
| 2021-08-17 | $32.04 | $32.04 | $32.04 | $32.04 | $31.86 | 0 |
| 2021-08-16 | $32.29 | $32.29 | $32.29 | $32.29 | $32.11 | 0 |
| 2021-08-13 | $32.48 | $32.48 | $32.48 | $32.48 | $32.30 | 0 |
| 2021-08-12 | $32.38 | $32.38 | $32.38 | $32.38 | $32.20 | 0 |
| 2021-08-11 | $32.24 | $32.24 | $32.24 | $32.24 | $32.06 | 0 |
| 2021-08-10 | $32.35 | $32.35 | $32.35 | $32.35 | $32.17 | 0 |
| 2021-08-09 | $32.60 | $32.60 | $32.60 | $32.60 | $32.42 | 0 |
| 2021-08-06 | $32.49 | $32.49 | $32.49 | $32.49 | $32.31 | 0 |
| 2021-08-05 | $32.75 | $32.75 | $32.75 | $32.75 | $32.57 | 0 |
| 2021-08-04 | $32.37 | $32.37 | $32.37 | $32.37 | $32.19 | 0 |
| 2021-08-03 | $32.07 | $32.07 | $32.07 | $32.07 | $31.89 | 0 |
| 2021-08-02 | $31.89 | $31.89 | $31.89 | $31.89 | $31.71 | 0 |
| 2021-07-30 | $31.77 | $31.77 | $31.77 | $31.77 | $31.60 | 0 |
| 2021-07-29 | $32.23 | $32.23 | $32.23 | $32.23 | $32.05 | 0 |
| 2021-07-28 | $32.28 | $32.28 | $32.28 | $32.28 | $32.10 | 0 |
| 2021-07-27 | $31.98 | $31.98 | $31.98 | $31.98 | $31.80 | 0 |
| 2021-07-26 | $32.36 | $32.36 | $32.36 | $32.36 | $32.18 | 0 |
| 2021-07-23 | $32.67 | $32.67 | $32.67 | $32.67 | $32.49 | 0 |
| 2021-07-22 | $32.29 | $32.29 | $32.29 | $32.29 | $32.11 | 0 |
| 2021-07-21 | $31.92 | $31.92 | $31.92 | $31.92 | $31.74 | 0 |
| 2021-07-20 | $31.62 | $31.62 | $31.62 | $31.62 | $31.45 | 0 |
| 2021-07-19 | $31.26 | $31.26 | $31.26 | $31.26 | $31.09 | 0 |
| 2021-07-16 | $31.35 | $31.35 | $31.35 | $31.35 | $31.18 | 0 |
| 2021-07-15 | $31.48 | $31.48 | $31.48 | $31.48 | $31.31 | 0 |
| 2021-07-14 | $31.76 | $31.76 | $31.76 | $31.76 | $31.59 | 0 |
| 2021-07-13 | $31.90 | $31.90 | $31.90 | $31.90 | $31.72 | 0 |
| 2021-07-12 | $31.94 | $31.94 | $31.94 | $31.94 | $31.76 | 0 |
| 2021-07-09 | $31.90 | $31.90 | $31.90 | $31.90 | $31.72 | 0 |
| 2021-07-08 | $31.57 | $31.57 | $31.57 | $31.57 | $31.40 | 0 |
| 2021-07-07 | $31.87 | $31.87 | $31.87 | $31.87 | $31.69 | 0 |
| 2021-07-06 | $31.86 | $31.86 | $31.86 | $31.86 | $31.68 | 0 |
| 2021-07-02 | $31.62 | $31.62 | $31.62 | $31.62 | $31.45 | 0 |
| 2021-07-01 | $31.36 | $31.36 | $31.36 | $31.36 | $31.19 | 0 |
| 2021-06-30 | $31.33 | $31.33 | $31.33 | $31.33 | $31.16 | 0 |
| 2021-06-29 | $31.62 | $31.62 | $31.62 | $31.62 | $31.45 | 0 |
| 2021-06-28 | $31.56 | $31.56 | $31.56 | $31.56 | $31.39 | 0 |
| 2021-06-25 | $31.07 | $31.07 | $31.07 | $31.07 | $30.90 | 0 |
| 2021-06-24 | $31.17 | $31.17 | $31.17 | $31.17 | $31.00 | 0 |
| 2021-06-23 | $30.96 | $30.96 | $30.96 | $30.96 | $30.79 | 0 |
| 2021-06-22 | $30.84 | $30.84 | $30.84 | $30.84 | $30.67 | 0 |
| 2021-06-21 | $30.52 | $30.52 | $30.52 | $30.52 | $30.35 | 0 |
| 2021-06-18 | $30.38 | $30.38 | $30.38 | $30.38 | $30.21 | 0 |
| 2021-06-17 | $30.41 | $30.41 | $30.41 | $30.41 | $30.24 | 0 |
| 2021-06-16 | $29.68 | $29.68 | $29.68 | $29.68 | $29.52 | 0 |
| 2021-06-15 | $29.73 | $29.73 | $29.73 | $29.73 | $29.57 | 0 |
| 2021-06-14 | $29.93 | $29.93 | $29.93 | $29.93 | $29.77 | 0 |
| 2021-06-11 | $29.55 | $29.55 | $29.55 | $29.55 | $29.39 | 0 |
| 2021-06-10 | $29.39 | $29.39 | $29.39 | $29.39 | $29.23 | 0 |
| 2021-06-09 | $28.88 | $28.88 | $28.88 | $28.88 | $28.72 | 0 |
| 2021-06-08 | $28.86 | $28.86 | $28.86 | $28.86 | $28.70 | 0 |
| 2021-06-07 | $28.84 | $28.84 | $28.84 | $28.84 | $28.68 | 0 |
| 2021-06-04 | $28.80 | $28.80 | $28.80 | $28.80 | $28.64 | 0 |
| 2021-06-03 | $28.35 | $28.35 | $28.35 | $28.35 | $28.19 | 0 |
| 2021-06-02 | $28.80 | $28.80 | $28.80 | $28.80 | $28.64 | 0 |
| 2021-06-01 | $28.81 | $28.81 | $28.81 | $28.81 | $28.65 | 0 |
| 2021-05-28 | $28.88 | $28.88 | $28.88 | $28.88 | $28.72 | 0 |
| 2021-05-27 | $28.78 | $28.78 | $28.78 | $28.78 | $28.62 | 0 |
| 2021-05-26 | $28.79 | $28.79 | $28.79 | $28.79 | $28.63 | 0 |
| 2021-05-25 | $28.72 | $28.72 | $28.72 | $28.72 | $28.56 | 0 |
| 2021-05-24 | $28.54 | $28.54 | $28.54 | $28.54 | $28.38 | 0 |
| 2021-05-21 | $28.01 | $28.01 | $28.01 | $28.01 | $27.86 | 0 |
| 2021-05-20 | $28.12 | $28.12 | $28.12 | $28.12 | $27.97 | 0 |
| 2021-05-19 | $27.45 | $27.45 | $27.45 | $27.45 | $27.30 | 0 |
| 2021-05-18 | $27.40 | $27.40 | $27.40 | $27.40 | $27.25 | 0 |
| 2021-05-17 | $27.38 | $27.38 | $27.38 | $27.38 | $27.23 | 0 |
| 2021-05-14 | $27.48 | $27.48 | $27.48 | $27.48 | $27.33 | 0 |
| 2021-05-13 | $26.83 | $26.83 | $26.83 | $26.83 | $26.68 | 0 |
| 2021-05-12 | $26.91 | $26.91 | $26.91 | $26.91 | $26.76 | 0 |
| 2021-05-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.60 | 0 |
| 2021-05-10 | $27.52 | $27.52 | $27.52 | $27.52 | $27.37 | 0 |
| 2021-05-07 | $28.43 | $28.43 | $28.43 | $28.43 | $28.27 | 0 |
| 2021-05-06 | $28.20 | $28.20 | $28.20 | $28.20 | $28.04 | 0 |
| 2021-05-05 | $28.25 | $28.25 | $28.25 | $28.25 | $28.09 | 0 |
| 2021-05-04 | $28.42 | $28.42 | $28.42 | $28.42 | $28.26 | 0 |
| 2021-05-03 | $28.99 | $28.99 | $28.99 | $28.99 | $28.83 | 0 |
| 2021-04-30 | $29.32 | $29.32 | $29.32 | $29.32 | $29.16 | 0 |
| 2021-04-29 | $29.61 | $29.61 | $29.61 | $29.61 | $29.45 | 0 |
| 2021-04-28 | $29.79 | $29.79 | $29.79 | $29.79 | $29.63 | 0 |
| 2021-04-27 | $29.75 | $29.75 | $29.75 | $29.75 | $29.59 | 0 |
| 2021-04-26 | $29.90 | $29.90 | $29.90 | $29.90 | $29.74 | 0 |
| 2021-04-23 | $29.59 | $29.59 | $29.59 | $29.59 | $29.43 | 0 |
| 2021-04-22 | $29.10 | $29.10 | $29.10 | $29.10 | $28.94 | 0 |
| 2021-04-21 | $29.28 | $29.28 | $29.28 | $29.28 | $29.12 | 0 |
| 2021-04-20 | $28.93 | $28.93 | $28.93 | $28.93 | $28.77 | 0 |
| 2021-04-19 | $29.17 | $29.17 | $29.17 | $29.17 | $29.01 | 0 |
| 2021-04-16 | $29.62 | $29.62 | $29.62 | $29.62 | $29.46 | 0 |
| 2021-04-15 | $29.67 | $29.67 | $29.67 | $29.67 | $29.51 | 0 |
| 2021-04-14 | $29.10 | $29.10 | $29.10 | $29.10 | $28.94 | 0 |
| 2021-04-13 | $29.60 | $29.60 | $29.60 | $29.60 | $29.44 | 0 |
| 2021-04-12 | $29.12 | $29.12 | $29.12 | $29.12 | $28.96 | 0 |
| 2021-04-09 | $29.03 | $29.03 | $29.03 | $29.03 | $28.87 | 0 |
| 2021-04-08 | $28.90 | $28.90 | $28.90 | $28.90 | $28.74 | 0 |
| 2021-04-07 | $28.41 | $28.41 | $28.41 | $28.41 | $28.25 | 0 |
| 2021-04-06 | $28.42 | $28.42 | $28.42 | $28.42 | $28.26 | 0 |
| 2021-04-05 | $28.31 | $28.31 | $28.31 | $28.31 | $28.15 | 0 |
| 2021-04-01 | $27.96 | $27.96 | $27.96 | $27.96 | $27.81 | 0 |
| 2021-03-31 | $27.31 | $27.31 | $27.31 | $27.31 | $27.16 | 0 |
| 2021-03-30 | $26.71 | $26.71 | $26.71 | $26.71 | $26.56 | 0 |
| 2021-03-29 | $26.73 | $26.73 | $26.73 | $26.73 | $26.58 | 0 |
| 2021-03-26 | $26.92 | $26.92 | $26.92 | $26.92 | $26.77 | 0 |
| 2021-03-25 | $26.39 | $26.39 | $26.39 | $26.39 | $26.24 | 0 |
| 2021-03-24 | $26.54 | $26.54 | $26.54 | $26.54 | $26.39 | 0 |
| 2021-03-23 | $27.24 | $27.24 | $27.24 | $27.24 | $27.09 | 0 |
| 2021-03-22 | $27.33 | $27.33 | $27.33 | $27.33 | $27.18 | 0 |
| 2021-03-19 | $26.90 | $26.90 | $26.90 | $26.90 | $26.75 | 0 |
| 2021-03-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.50 | 0 |
| 2021-03-17 | $27.64 | $27.64 | $27.64 | $27.64 | $27.49 | 0 |
| 2021-03-16 | $27.61 | $27.61 | $27.61 | $27.61 | $27.46 | 0 |
| 2021-03-15 | $27.61 | $27.61 | $27.61 | $27.61 | $27.46 | 0 |
| 2021-03-12 | $27.39 | $27.39 | $27.39 | $27.39 | $27.24 | 0 |
| 2021-03-11 | $27.71 | $27.71 | $27.71 | $27.71 | $27.56 | 0 |
| 2021-03-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.55 | 0 |
| 2021-03-09 | $26.92 | $26.92 | $26.92 | $26.92 | $26.77 | 0 |
| 2021-03-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.48 | 0 |
| 2021-03-05 | $26.67 | $26.67 | $26.67 | $26.67 | $26.52 | 0 |
| 2021-03-04 | $26.52 | $26.52 | $26.52 | $26.52 | $26.37 | 0 |
| 2021-03-03 | $27.38 | $27.38 | $27.38 | $27.38 | $27.23 | 0 |
| 2021-03-02 | $28.44 | $28.44 | $28.44 | $28.44 | $28.28 | 0 |
| 2021-03-01 | $28.86 | $28.86 | $28.86 | $28.86 | $28.70 | 0 |
| 2021-02-26 | $28.07 | $28.07 | $28.07 | $28.07 | $27.92 | 0 |
| 2021-02-25 | $27.86 | $27.86 | $27.86 | $27.86 | $27.71 | 0 |
| 2021-02-24 | $28.95 | $28.95 | $28.95 | $28.95 | $28.79 | 0 |
| 2021-02-23 | $28.88 | $28.88 | $28.88 | $28.88 | $28.72 | 0 |
| 2021-02-22 | $29.18 | $29.18 | $29.18 | $29.18 | $29.02 | 0 |
| 2021-02-19 | $30.22 | $30.22 | $30.22 | $30.22 | $30.05 | 0 |
| 2021-02-18 | $30.33 | $30.33 | $30.33 | $30.33 | $30.16 | 0 |
| 2021-02-17 | $30.46 | $30.46 | $30.46 | $30.46 | $30.29 | 0 |
| 2021-02-16 | $30.72 | $30.72 | $30.72 | $30.72 | $30.55 | 0 |
| 2021-02-12 | $30.72 | $30.72 | $30.72 | $30.72 | $30.55 | 0 |
| 2021-02-11 | $30.57 | $30.57 | $30.57 | $30.57 | $30.40 | 0 |
| 2021-02-10 | $30.25 | $30.25 | $30.25 | $30.25 | $30.08 | 0 |
| 2021-02-09 | $30.05 | $30.05 | $30.05 | $30.05 | $29.88 | 0 |
| 2021-02-08 | $29.84 | $29.84 | $29.84 | $29.84 | $29.68 | 0 |
| 2021-02-05 | $29.58 | $29.58 | $29.58 | $29.58 | $29.42 | 0 |
| 2021-02-04 | $29.36 | $29.36 | $29.36 | $29.36 | $29.20 | 0 |
| 2021-02-03 | $28.99 | $28.99 | $28.99 | $28.99 | $28.83 | 0 |
| 2021-02-02 | $29.19 | $29.19 | $29.19 | $29.19 | $29.03 | 0 |
| 2021-02-01 | $28.55 | $28.55 | $28.55 | $28.55 | $28.39 | 0 |
| 2021-01-29 | $27.68 | $27.68 | $27.68 | $27.68 | $27.53 | 0 |
| 2021-01-28 | $28.16 | $28.16 | $28.16 | $28.16 | $28.00 | 0 |
| 2021-01-27 | $27.58 | $27.58 | $27.58 | $27.58 | $27.43 | 0 |
| 2021-01-26 | $28.52 | $28.52 | $28.52 | $28.52 | $28.36 | 0 |
| 2021-01-25 | $28.85 | $28.85 | $28.85 | $28.85 | $28.69 | 0 |
| 2021-01-22 | $28.84 | $28.84 | $28.84 | $28.84 | $28.68 | 0 |
| 2021-01-21 | $28.85 | $28.85 | $28.85 | $28.85 | $28.69 | 0 |
| 2021-01-20 | $28.72 | $28.72 | $28.72 | $28.72 | $28.56 | 0 |
| 2021-01-19 | $28.03 | $28.03 | $28.03 | $28.03 | $27.88 | 0 |
| 2021-01-15 | $27.65 | $27.65 | $27.65 | $27.65 | $27.50 | 0 |
| 2021-01-14 | $27.82 | $27.82 | $27.82 | $27.82 | $27.67 | 0 |
| 2021-01-13 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-12 | $27.85 | $27.85 | $27.85 | $27.85 | $27.70 | 0 |
| 2021-01-11 | $27.85 | $27.85 | $27.85 | $27.85 | $27.70 | 0 |
| 2021-01-08 | $28.21 | $28.21 | $28.21 | $28.21 | $28.05 | 0 |
| 2021-01-07 | $27.64 | $27.64 | $27.64 | $27.64 | $27.49 | 0 |
| 2021-01-06 | $26.99 | $26.99 | $26.99 | $26.99 | $26.84 | 0 |
| 2021-01-05 | $27.61 | $27.61 | $27.61 | $27.61 | $27.46 | 0 |
| 2021-01-04 | $27.36 | $27.36 | $27.36 | $27.36 | $27.21 | 0 |
| 2020-12-31 | $27.74 | $27.74 | $27.74 | $27.74 | $27.59 | 0 |
| 2020-12-30 | $27.73 | $27.73 | $27.73 | $27.73 | $27.58 | 0 |
| 2020-12-29 | $27.65 | $27.65 | $27.65 | $27.65 | $27.50 | 0 |
| 2020-12-28 | $27.67 | $27.67 | $27.67 | $27.67 | $27.52 | 0 |
| 2020-12-24 | $27.66 | $27.66 | $27.66 | $27.66 | $27.51 | 0 |
| 2020-12-23 | $27.64 | $27.64 | $27.64 | $27.64 | $27.49 | 0 |
| 2020-12-22 | $27.95 | $27.95 | $27.95 | $27.95 | $27.80 | 0 |
| 2020-12-21 | $27.71 | $27.71 | $27.71 | $27.71 | $27.56 | 0 |
| 2020-12-18 | $27.86 | $27.86 | $27.86 | $27.86 | $27.71 | 0 |
| 2020-12-17 | $27.72 | $27.72 | $27.72 | $27.72 | $27.57 | 0 |
| 2020-12-16 | $27.32 | $27.32 | $27.32 | $27.32 | $27.17 | 0 |
| 2020-12-15 | $26.98 | $26.98 | $26.98 | $26.98 | $26.83 | 0 |
| 2020-12-14 | $27.03 | $27.03 | $27.03 | $27.03 | $26.67 | 0 |
| 2020-12-11 | $26.95 | $26.95 | $26.95 | $26.95 | $26.60 | 0 |
| 2020-12-10 | $26.93 | $26.93 | $26.93 | $26.93 | $26.58 | 0 |
| 2020-12-09 | $26.68 | $26.68 | $26.68 | $26.68 | $26.33 | 0 |
| 2020-12-08 | $27.31 | $27.31 | $27.31 | $27.31 | $26.95 | 0 |
| 2020-12-07 | $27.21 | $27.21 | $27.21 | $27.21 | $26.85 | 0 |
| 2020-12-04 | $27.01 | $27.01 | $27.01 | $27.01 | $26.65 | 0 |
| 2020-12-03 | $26.91 | $26.91 | $26.91 | $26.91 | $26.56 | 0 |
| 2020-12-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.55 | 0 |
| 2020-12-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 0 |
| 2020-11-30 | $26.82 | $26.82 | $26.82 | $26.82 | $26.47 | 0 |
| 2020-11-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.40 | 0 |
| 2020-11-25 | $26.51 | $26.51 | $26.51 | $26.51 | $26.16 | 0 |
| 2020-11-24 | $26.27 | $26.27 | $26.27 | $26.27 | $25.92 | 0 |
| 2020-11-23 | $26.22 | $26.22 | $26.22 | $26.22 | $25.87 | 0 |
| 2020-11-20 | $26.19 | $26.19 | $26.19 | $26.19 | $25.85 | 0 |
| 2020-11-19 | $26.12 | $26.12 | $26.12 | $26.12 | $25.78 | 0 |
| 2020-11-18 | $25.84 | $25.84 | $25.84 | $25.84 | $25.50 | 0 |
| 2020-11-17 | $25.98 | $25.98 | $25.98 | $25.98 | $25.64 | 0 |
| 2020-11-16 | $25.95 | $25.95 | $25.95 | $25.95 | $25.61 | 0 |
| 2020-11-13 | $25.95 | $25.95 | $25.95 | $25.95 | $25.61 | 0 |
| 2020-11-12 | $25.81 | $25.81 | $25.81 | $25.81 | $25.47 | 0 |
| 2020-11-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.56 | 0 |
| 2020-11-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.83 | 0 |
| 2020-11-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.55 | 0 |
| 2020-11-06 | $27.07 | $27.07 | $27.07 | $27.07 | $26.71 | 0 |
| 2020-11-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.53 | 0 |
| 2020-11-04 | $26.15 | $26.15 | $26.15 | $26.15 | $25.81 | 0 |
| 2020-11-03 | $24.97 | $24.97 | $24.97 | $24.97 | $24.64 | 0 |
| 2020-11-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.33 | 0 |
| 2020-10-30 | $24.62 | $24.62 | $24.62 | $24.62 | $24.30 | 0 |
| 2020-10-29 | $25.46 | $25.46 | $25.46 | $25.46 | $25.12 | 0 |
| 2020-10-28 | $25.11 | $25.11 | $25.11 | $25.11 | $24.78 | 0 |
| 2020-10-27 | $26.11 | $26.11 | $26.11 | $26.11 | $25.77 | 0 |
| 2020-10-26 | $25.69 | $25.69 | $25.69 | $25.69 | $25.35 | 0 |
| 2020-10-23 | $26.06 | $26.06 | $26.06 | $26.06 | $25.72 | 0 |
| 2020-10-22 | $25.86 | $25.86 | $25.86 | $25.86 | $25.52 | 0 |
| 2020-10-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 0 |
| 2020-10-20 | $26.03 | $26.03 | $26.03 | $26.03 | $25.69 | 0 |
| 2020-10-19 | $25.94 | $25.94 | $25.94 | $25.94 | $25.60 | 0 |
| 2020-10-16 | $26.28 | $26.28 | $26.28 | $26.28 | $25.93 | 0 |
| 2020-10-15 | $26.27 | $26.27 | $26.27 | $26.27 | $25.92 | 0 |
| 2020-10-14 | $26.38 | $26.38 | $26.38 | $26.38 | $26.03 | 0 |
| 2020-10-13 | $26.73 | $26.73 | $26.73 | $26.73 | $26.38 | 0 |
| 2020-10-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.25 | 0 |
| 2020-10-09 | $26.08 | $26.08 | $26.08 | $26.08 | $25.74 | 0 |
| 2020-10-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.31 | 0 |
| 2020-10-07 | $25.54 | $25.54 | $25.54 | $25.54 | $25.20 | 0 |
| 2020-10-06 | $25.09 | $25.09 | $25.09 | $25.09 | $24.76 | 0 |
| 2020-10-05 | $25.38 | $25.38 | $25.38 | $25.38 | $25.05 | 0 |
| 2020-10-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.55 | 0 |
| 2020-10-01 | $25.40 | $25.40 | $25.40 | $25.40 | $25.07 | 0 |
| 2020-09-30 | $25.06 | $25.06 | $25.06 | $25.06 | $24.73 | 0 |
| 2020-09-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.56 | 0 |
| 2020-09-28 | $24.81 | $24.81 | $24.81 | $24.81 | $24.48 | 0 |
| 2020-09-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.12 | 0 |
| 2020-09-24 | $23.88 | $23.88 | $23.88 | $23.88 | $23.57 | 0 |
| 2020-09-23 | $23.79 | $23.79 | $23.79 | $23.79 | $23.48 | 0 |
| 2020-09-22 | $24.43 | $24.43 | $24.43 | $24.43 | $24.11 | 0 |
| 2020-09-21 | $23.94 | $23.94 | $23.94 | $23.94 | $23.62 | 0 |
| 2020-09-18 | $23.79 | $23.79 | $23.79 | $23.79 | $23.48 | 0 |
| 2020-09-17 | $23.83 | $23.83 | $23.83 | $23.83 | $23.52 | 0 |
| 2020-09-16 | $24.13 | $24.13 | $24.13 | $24.13 | $23.81 | 0 |
| 2020-09-15 | $24.56 | $24.56 | $24.56 | $24.56 | $24.24 | 0 |
| 2020-09-14 | $24.21 | $24.21 | $24.21 | $24.21 | $23.89 | 0 |
| 2020-09-11 | $23.85 | $23.85 | $23.85 | $23.85 | $23.54 | 0 |
| 2020-09-10 | $24.01 | $24.01 | $24.01 | $24.01 | $23.69 | 0 |
| 2020-09-09 | $24.42 | $24.42 | $24.42 | $24.42 | $24.10 | 0 |
| 2020-09-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.42 | 0 |
| 2020-09-04 | $24.64 | $24.64 | $24.64 | $24.64 | $24.32 | 0 |
| 2020-09-03 | $25.21 | $25.21 | $25.21 | $25.21 | $24.88 | 0 |
| 2020-09-02 | $26.44 | $26.44 | $26.44 | $26.44 | $26.09 | 0 |
| 2020-09-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.95 | 0 |
| 2020-08-31 | $25.85 | $25.85 | $25.85 | $25.85 | $25.51 | 0 |
| 2020-08-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.46 | 0 |
| 2020-08-27 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 0 |
| 2020-08-26 | $25.78 | $25.78 | $25.78 | $25.78 | $25.44 | 0 |
| 2020-08-25 | $25.06 | $25.06 | $25.06 | $25.06 | $24.73 | 0 |
| 2020-08-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.42 | 0 |
| 2020-08-21 | $24.69 | $24.69 | $24.69 | $24.69 | $24.37 | 0 |
| 2020-08-20 | $24.73 | $24.73 | $24.73 | $24.73 | $24.40 | 0 |
| 2020-08-19 | $24.46 | $24.46 | $24.46 | $24.46 | $24.14 | 0 |
| 2020-08-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.23 | 0 |
| 2020-08-17 | $24.30 | $24.30 | $24.30 | $24.30 | $23.98 | 0 |
| 2020-08-14 | $23.93 | $23.93 | $23.93 | $23.93 | $23.62 | 0 |
| 2020-08-13 | $24.06 | $24.06 | $24.06 | $24.06 | $23.74 | 0 |
| 2020-08-12 | $23.92 | $23.92 | $23.92 | $23.92 | $23.61 | 0 |
| 2020-08-11 | $23.47 | $23.47 | $23.47 | $23.47 | $23.16 | 0 |
| 2020-08-10 | $23.86 | $23.86 | $23.86 | $23.86 | $23.55 | 0 |
| 2020-08-07 | $24.19 | $24.19 | $24.19 | $24.19 | $23.87 | 0 |
| 2020-08-06 | $24.59 | $24.59 | $24.59 | $24.59 | $24.27 | 0 |
| 2020-08-05 | $24.47 | $24.47 | $24.47 | $24.47 | $24.15 | 0 |
| 2020-08-04 | $24.20 | $24.20 | $24.20 | $24.20 | $23.88 | 0 |
| 2020-08-03 | $24.09 | $24.09 | $24.09 | $24.09 | $23.77 | 0 |
| 2020-07-31 | $23.79 | $23.79 | $23.79 | $23.79 | $23.48 | 0 |
| 2020-07-30 | $23.60 | $23.60 | $23.60 | $23.60 | $23.29 | 0 |
| 2020-07-29 | $23.60 | $23.60 | $23.60 | $23.60 | $23.29 | 0 |
| 2020-07-28 | $23.16 | $23.16 | $23.16 | $23.16 | $22.86 | 0 |
| 2020-07-27 | $23.32 | $23.32 | $23.32 | $23.32 | $23.01 | 0 |
| 2020-07-24 | $22.93 | $22.93 | $22.93 | $22.93 | $22.63 | 0 |
| 2020-07-23 | $23.12 | $23.12 | $23.12 | $23.12 | $22.82 | 0 |
| 2020-07-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.24 | 0 |
| 2020-07-21 | $23.46 | $23.46 | $23.46 | $23.46 | $23.15 | 0 |
| 2020-07-20 | $23.72 | $23.72 | $23.72 | $23.72 | $23.41 | 0 |
| 2020-07-17 | $22.91 | $22.91 | $22.91 | $22.91 | $22.61 | 0 |
| 2020-07-16 | $22.74 | $22.74 | $22.74 | $22.74 | $22.44 | 0 |
| 2020-07-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.65 | 0 |
| 2020-07-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.60 | 0 |
| 2020-07-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.43 | 0 |
| 2020-07-10 | $23.38 | $23.38 | $23.38 | $23.38 | $23.07 | 0 |
| 2020-07-09 | $23.37 | $23.37 | $23.37 | $23.37 | $23.06 | 0 |
| 2020-07-08 | $23.19 | $23.19 | $23.19 | $23.19 | $22.88 | 0 |
| 2020-07-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.45 | 0 |
| 2020-07-06 | $22.87 | $22.87 | $22.87 | $22.87 | $22.57 | 0 |
| 2020-07-02 | $22.48 | $22.48 | $22.48 | $22.48 | $22.18 | 0 |
| 2020-07-01 | $22.24 | $22.24 | $22.24 | $22.24 | $21.95 | 0 |
| 2020-06-30 | $21.91 | $21.91 | $21.91 | $21.91 | $21.62 | 0 |
| 2020-06-29 | $21.53 | $21.53 | $21.53 | $21.53 | $21.25 | 0 |
| 2020-06-26 | $21.43 | $21.43 | $21.43 | $21.43 | $21.15 | 0 |
| 2020-06-25 | $21.82 | $21.82 | $21.82 | $21.82 | $21.53 | 0 |
| 2020-06-24 | $21.57 | $21.57 | $21.57 | $21.57 | $21.29 | 0 |
| 2020-06-23 | $22.06 | $22.06 | $22.06 | $22.06 | $21.77 | 0 |
| 2020-06-22 | $21.93 | $21.93 | $21.93 | $21.93 | $21.64 | 0 |
| 2020-06-19 | $21.58 | $21.58 | $21.58 | $21.58 | $21.30 | 0 |
| 2020-06-18 | $21.58 | $21.58 | $21.58 | $21.58 | $21.30 | 0 |
| 2020-06-17 | $21.46 | $21.46 | $21.46 | $21.46 | $21.18 | 0 |
| 2020-06-16 | $21.29 | $21.29 | $21.29 | $21.29 | $21.01 | 0 |
| 2020-06-15 | $20.98 | $20.98 | $20.98 | $20.98 | $20.70 | 0 |
| 2020-06-12 | $20.69 | $20.69 | $20.69 | $20.69 | $20.42 | 0 |
| 2020-06-11 | $20.44 | $20.44 | $20.44 | $20.44 | $20.17 | 0 |
| 2020-06-10 | $21.39 | $21.39 | $21.39 | $21.39 | $21.11 | 0 |
| 2020-06-09 | $21.03 | $21.03 | $21.03 | $21.03 | $20.75 | 0 |
| 2020-06-08 | $20.94 | $20.94 | $20.94 | $20.94 | $20.66 | 0 |
| 2020-06-05 | $20.82 | $20.82 | $20.82 | $20.82 | $20.55 | 0 |
| 2020-06-04 | $20.54 | $20.54 | $20.54 | $20.54 | $20.27 | 0 |
| 2020-06-03 | $20.84 | $20.84 | $20.84 | $20.84 | $20.57 | 0 |
| 2020-06-02 | $20.84 | $20.84 | $20.84 | $20.84 | $20.57 | 0 |
| 2020-06-01 | $20.66 | $20.66 | $20.66 | $20.66 | $20.39 | 0 |
| 2020-05-29 | $20.56 | $20.56 | $20.56 | $20.56 | $20.29 | 0 |
| 2020-05-28 | $20.22 | $20.22 | $20.22 | $20.22 | $19.95 | 0 |
| 2020-05-27 | $20.09 | $20.09 | $20.09 | $20.09 | $19.83 | 0 |
| 2020-05-26 | $20.12 | $20.12 | $20.12 | $20.12 | $19.86 | 0 |
| 2020-05-22 | $20.24 | $20.24 | $20.24 | $20.24 | $19.97 | 0 |
| 2020-05-21 | $20.08 | $20.08 | $20.08 | $20.08 | $19.82 | 0 |
| 2020-05-20 | $20.27 | $20.27 | $20.27 | $20.27 | $20.00 | 0 |
| 2020-05-19 | $19.88 | $19.88 | $19.88 | $19.88 | $19.62 | 0 |
| 2020-05-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.64 | 0 |
| 2020-05-15 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2020-05-14 | $19.39 | $19.39 | $19.39 | $19.39 | $19.13 | 0 |
| 2020-05-13 | $19.27 | $19.27 | $19.27 | $19.27 | $19.02 | 0 |
| 2020-05-12 | $19.40 | $19.40 | $19.40 | $19.40 | $19.14 | 0 |
| 2020-05-11 | $19.76 | $19.76 | $19.76 | $19.76 | $19.50 | 0 |
| 2020-05-08 | $19.54 | $19.54 | $19.54 | $19.54 | $19.28 | 0 |
| 2020-05-07 | $19.39 | $19.39 | $19.39 | $19.39 | $19.13 | 0 |
| 2020-05-06 | $19.12 | $19.12 | $19.12 | $19.12 | $18.87 | 0 |
| 2020-05-05 | $18.98 | $18.98 | $18.98 | $18.98 | $18.73 | 0 |
| 2020-05-04 | $18.72 | $18.72 | $18.72 | $18.72 | $18.47 | 0 |
| 2020-05-01 | $18.48 | $18.48 | $18.48 | $18.48 | $18.24 | 0 |
| 2020-04-30 | $18.96 | $18.96 | $18.96 | $18.96 | $18.71 | 0 |
| 2020-04-29 | $18.86 | $18.86 | $18.86 | $18.86 | $18.61 | 0 |
| 2020-04-28 | $18.35 | $18.35 | $18.35 | $18.35 | $18.11 | 0 |
| 2020-04-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.40 | 0 |
| 2020-04-24 | $18.52 | $18.52 | $18.52 | $18.52 | $18.28 | 0 |
| 2020-04-23 | $18.31 | $18.31 | $18.31 | $18.31 | $18.07 | 0 |
| 2020-04-22 | $18.39 | $18.39 | $18.39 | $18.39 | $18.15 | 0 |
| 2020-04-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.62 | 0 |
| 2020-04-20 | $18.42 | $18.42 | $18.42 | $18.42 | $18.18 | 0 |
| 2020-04-17 | $18.51 | $18.51 | $18.51 | $18.51 | $18.27 | 0 |
| 2020-04-16 | $18.19 | $18.19 | $18.19 | $18.19 | $17.95 | 0 |
| 2020-04-15 | $17.94 | $17.94 | $17.94 | $17.94 | $17.70 | 0 |
| 2020-04-14 | $18.10 | $18.10 | $18.10 | $18.10 | $17.86 | 0 |
| 2020-04-13 | $17.42 | $17.42 | $17.42 | $17.42 | $17.19 | 0 |
| 2020-04-09 | $17.35 | $17.35 | $17.35 | $17.35 | $17.12 | 0 |
| 2020-04-08 | $17.26 | $17.26 | $17.26 | $17.26 | $17.03 | 0 |
| 2020-04-07 | $16.82 | $16.82 | $16.82 | $16.82 | $16.60 | 0 |
| 2020-04-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.73 | 0 |
| 2020-04-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.69 | 0 |
| 2020-04-02 | $16.13 | $16.13 | $16.13 | $16.13 | $15.92 | 0 |
| 2020-04-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.69 | 0 |
| 2020-03-31 | $16.60 | $16.60 | $16.60 | $16.60 | $16.38 | 0 |
| 2020-03-30 | $16.81 | $16.81 | $16.81 | $16.81 | $16.59 | 0 |
| 2020-03-27 | $16.21 | $16.21 | $16.21 | $16.21 | $16.00 | 0 |
| 2020-03-26 | $16.78 | $16.78 | $16.78 | $16.78 | $16.56 | 0 |
| 2020-03-25 | $15.92 | $15.92 | $15.92 | $15.92 | $15.71 | 0 |
| 2020-03-24 | $15.86 | $15.86 | $15.86 | $15.86 | $15.65 | 0 |
| 2020-03-20 | $14.88 | $14.88 | $14.88 | $14.88 | $14.68 | 0 |
| 2020-03-19 | $15.37 | $15.37 | $15.37 | $15.37 | $15.17 | 0 |
| 2020-03-18 | $15.17 | $15.17 | $15.17 | $15.17 | $14.97 | 0 |
| 2020-03-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.54 | 0 |
| 2020-03-16 | $14.87 | $14.87 | $14.87 | $14.87 | $14.67 | 0 |
| 2020-03-13 | $16.83 | $16.83 | $16.83 | $16.83 | $16.61 | 0 |
| 2020-03-12 | $15.53 | $15.53 | $15.53 | $15.53 | $15.33 | 0 |
| 2020-03-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.73 | 0 |
| 2020-03-10 | $17.81 | $17.81 | $17.81 | $17.81 | $17.58 | 0 |
| 2020-03-09 | $16.95 | $16.95 | $16.95 | $16.95 | $16.73 | 0 |
| 2020-03-06 | $18.14 | $18.14 | $18.14 | $18.14 | $17.90 | 0 |
| 2020-03-05 | $18.48 | $18.48 | $18.48 | $18.48 | $18.24 | 0 |
| 2020-03-04 | $18.99 | $18.99 | $18.99 | $18.99 | $18.74 | 0 |
| 2020-03-03 | $18.28 | $18.28 | $18.28 | $18.28 | $18.04 | 0 |
| 2020-03-02 | $18.76 | $18.76 | $18.76 | $18.76 | $18.51 | 0 |
| 2020-02-28 | $18.01 | $18.01 | $18.01 | $18.01 | $17.77 | 0 |
| 2020-02-27 | $17.97 | $17.97 | $17.97 | $17.97 | $17.73 | 0 |
| 2020-02-26 | $18.71 | $18.71 | $18.71 | $18.71 | $18.46 | 0 |
| 2020-02-25 | $18.68 | $18.68 | $18.68 | $18.68 | $18.43 | 0 |
| 2020-02-24 | $19.19 | $19.19 | $19.19 | $19.19 | $18.94 | 0 |
| 2020-02-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.64 | 0 |
| 2020-02-20 | $20.23 | $20.23 | $20.23 | $20.23 | $19.96 | 0 |
| 2020-02-19 | $20.38 | $20.38 | $20.38 | $20.38 | $20.11 | 0 |
| 2020-02-18 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 0 |
| 2020-02-14 | $20.16 | $20.16 | $20.16 | $20.16 | $19.89 | 0 |
Franklin Custodian Funds Inc Focused Growth Fd Cl R (FFQRX) News Headlines
Recent Franklin Custodian Funds Inc Focused Growth Fd Cl R (FFQRX) News
Similar Companies to Franklin Custodian Funds Inc Focused Growth Fd Cl R (FFQRX) 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 | -- | -- | -- |