Franklin Genomic Advancements ETF (HELX) Exchange: BATS
Data as of May 9, 2025
$27.49 ($0.61) 2.28%
Franklin Genomic Advancements ETF - Daily Information
Click for more stock information on Franklin Genomic Advancements ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $27.49 |
Previous Close | $27.49 |
High | $27.49 |
Low | $27.49 |
Adjusted Open | $27.49 |
Previous Adjusted Close | $27.49 |
Adjusted High | $27.49 |
Adjusted Low | $27.49 |
About Franklin Genomic Advancements ETF (HELX)
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 genomic advancements. The Fund invests predominantly in common stock.Companies relevant to the Funds investment theme of genomic advancements are those that the investment manager believes are substantially focused on and/or are expected to substantially benefit from extending and enhancing the quality of human and other life (e.g., animals) by incorporating technological and scientific developments, improvements and advancements in the field of genomics into their business, such as by offering new products or services that rely on genetic engineering, gene therapy, genome analysis, DNA sequencing, synthesis or instrumentation. These companies may include those that research, develop, produce, manufacture or significantly rely on or enable bionic devices, bio-inspired computing, bioinformatics, molecular medicine and diagnostics, pharmaceuticals and agricultural applications of genomics, and related equipment, techniques and processes.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 health care 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 genomic advancements, 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 genomic advancements 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 advancements in genomics relative to broad securities markets, and seeks to identify the primary beneficiaries of new trends or developments in genomics 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 Genomic Advancements ETF (HELX)
Historical Stock Data for Franklin Genomic Advancements ETF (HELX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 13 |
2025-05-01 | $26.91 | $26.95 | $26.83 | $26.88 | $26.88 | 1,284 |
2025-04-30 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 159 |
2025-04-29 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 112 |
2025-04-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 14 |
2025-04-25 | $26.85 | $26.99 | $26.85 | $26.99 | $26.99 | 205 |
2025-04-24 | $26.74 | $27.12 | $26.74 | $27.12 | $27.12 | 353 |
2025-04-23 | $26.80 | $27.01 | $26.60 | $26.60 | $26.60 | 535 |
2025-04-22 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 561 |
2025-04-21 | $25.49 | $25.49 | $25.25 | $25.43 | $25.43 | 1,048 |
2025-04-17 | $25.76 | $25.82 | $25.72 | $25.82 | $25.82 | 925 |
2025-04-16 | $25.94 | $25.94 | $25.52 | $25.66 | $25.66 | 2,836 |
2025-04-15 | $25.99 | $26.04 | $25.76 | $25.96 | $25.96 | 2,479 |
2025-04-14 | $25.79 | $26.09 | $25.77 | $26.09 | $26.09 | 8,273 |
2025-04-11 | $24.31 | $25.50 | $24.31 | $25.50 | $25.50 | 894 |
2025-04-10 | $25.02 | $25.02 | $24.28 | $24.61 | $24.61 | 1,408 |
2025-04-09 | $23.90 | $25.93 | $23.88 | $25.93 | $25.93 | 1,762 |
2025-04-08 | $24.92 | $24.92 | $23.96 | $23.96 | $23.96 | 2,884 |
2025-04-07 | $23.98 | $24.95 | $23.74 | $24.83 | $24.83 | 6,866 |
2025-04-04 | $24.96 | $25.12 | $24.84 | $24.91 | $24.91 | 1,149 |
2025-04-03 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 97 |
2025-04-02 | $26.83 | $27.03 | $26.83 | $27.03 | $27.03 | 845 |
2025-04-01 | $26.81 | $26.81 | $26.40 | $26.51 | $26.51 | 890 |
2025-03-31 | $26.85 | $27.00 | $26.84 | $27.00 | $27.00 | 3,887 |
2025-03-28 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 1,224 |
2025-03-27 | $27.96 | $27.96 | $27.86 | $27.88 | $27.88 | 420 |
2025-03-26 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 208 |
2025-03-25 | $28.77 | $28.78 | $28.41 | $28.51 | $28.51 | 1,058 |
2025-03-24 | $28.82 | $28.94 | $28.82 | $28.92 | $28.92 | 977 |
2025-03-21 | $28.00 | $28.41 | $28.00 | $28.41 | $28.41 | 677 |
2025-03-20 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 204 |
2025-03-19 | $28.24 | $28.51 | $28.24 | $28.51 | $28.51 | 901 |
2025-03-18 | $28.17 | $28.24 | $28.17 | $28.21 | $28.21 | 615 |
2025-03-17 | $28.03 | $28.71 | $28.03 | $28.71 | $28.71 | 8,950 |
2025-03-14 | $27.99 | $28.21 | $27.99 | $28.18 | $28.18 | 2,997 |
2025-03-13 | $27.75 | $27.75 | $27.68 | $27.68 | $27.68 | 845 |
2025-03-12 | $28.26 | $28.26 | $28.12 | $28.12 | $28.12 | 3,594 |
2025-03-11 | $27.92 | $27.98 | $27.68 | $27.98 | $27.98 | 2,860 |
2025-03-10 | $28.16 | $28.16 | $27.84 | $28.01 | $28.01 | 3,571 |
2025-03-07 | $28.54 | $28.78 | $28.48 | $28.71 | $28.71 | 4,925 |
2025-03-06 | $28.58 | $29.06 | $28.58 | $28.71 | $28.71 | 2,540 |
2025-03-05 | $28.88 | $29.08 | $28.87 | $29.08 | $29.08 | 6,214 |
2025-03-04 | $28.08 | $28.89 | $28.00 | $28.58 | $28.58 | 8,872 |
2025-03-03 | $29.38 | $29.38 | $28.44 | $28.44 | $28.44 | 2,227 |
2025-02-28 | $29.15 | $29.27 | $29.01 | $29.27 | $29.27 | 388 |
2025-02-27 | $29.59 | $29.59 | $29.02 | $29.02 | $29.02 | 1,615 |
2025-02-26 | $29.62 | $29.66 | $29.62 | $29.66 | $29.66 | 431 |
2025-02-25 | $29.93 | $29.93 | $29.73 | $29.73 | $29.73 | 358 |
2025-02-24 | $30.11 | $30.16 | $29.94 | $30.08 | $30.08 | 1,057 |
2025-02-21 | $30.28 | $30.28 | $30.08 | $30.08 | $30.08 | 954 |
2025-02-20 | $30.64 | $30.65 | $30.58 | $30.63 | $30.63 | 654 |
2025-02-19 | $30.16 | $30.69 | $30.16 | $30.69 | $30.69 | 20,931 |
2025-02-18 | $30.16 | $30.26 | $30.16 | $30.26 | $30.26 | 141 |
2025-02-14 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 105 |
2025-02-13 | $29.90 | $30.16 | $29.78 | $30.16 | $30.16 | 2,918 |
2025-02-12 | $29.41 | $29.75 | $29.41 | $29.75 | $29.75 | 384 |
2025-02-11 | $29.79 | $29.91 | $29.62 | $29.62 | $29.62 | 3,729 |
2025-02-10 | $30.33 | $30.33 | $30.07 | $30.07 | $30.07 | 4,149 |
2025-02-07 | $30.94 | $30.94 | $30.34 | $30.47 | $30.47 | 3,924 |
2025-02-06 | $31.15 | $31.15 | $30.76 | $30.85 | $30.85 | 3,985 |
2025-02-05 | $30.88 | $31.11 | $30.88 | $31.11 | $31.11 | 1,228 |
2025-02-04 | $30.53 | $30.59 | $30.32 | $30.56 | $30.56 | 1,378 |
2025-02-03 | $30.23 | $30.58 | $30.23 | $30.49 | $30.49 | 2,954 |
2025-01-31 | $30.81 | $31.17 | $30.68 | $30.69 | $30.69 | 1,438 |
2025-01-30 | $31.00 | $31.00 | $30.80 | $30.87 | $30.87 | 792 |
2025-01-29 | $30.44 | $30.44 | $30.15 | $30.32 | $30.32 | 1,618 |
2025-01-28 | $30.67 | $30.97 | $30.64 | $30.84 | $30.84 | 2,785 |
2025-01-27 | $30.39 | $30.67 | $30.39 | $30.67 | $30.67 | 2,992 |
2025-01-24 | $30.68 | $30.91 | $30.63 | $30.67 | $30.67 | 1,539 |
2025-01-23 | $30.34 | $30.74 | $29.99 | $30.72 | $30.72 | 16,539 |
2025-01-22 | $30.36 | $30.43 | $30.24 | $30.34 | $30.34 | 5,311 |
2025-01-21 | $29.65 | $30.10 | $29.64 | $30.10 | $30.10 | 3,561 |
2025-01-17 | $29.35 | $29.35 | $29.16 | $29.16 | $29.16 | 1,343 |
2025-01-16 | $29.24 | $29.45 | $29.19 | $29.39 | $29.39 | 2,404 |
2025-01-15 | $29.63 | $29.70 | $29.23 | $29.38 | $29.38 | 10,352 |
2025-01-14 | $29.63 | $29.63 | $29.01 | $29.11 | $29.11 | 47,822 |
2025-01-13 | $29.30 | $29.73 | $29.30 | $29.73 | $29.73 | 40,212 |
2025-01-10 | $29.53 | $29.58 | $29.38 | $29.50 | $29.50 | 24,315 |
2025-01-08 | $29.70 | $29.93 | $29.70 | $29.86 | $29.86 | 2,567 |
2025-01-07 | $30.20 | $30.20 | $29.86 | $29.87 | $29.87 | 1,061 |
2025-01-06 | $29.55 | $29.59 | $29.54 | $29.59 | $29.59 | 3,008 |
2025-01-03 | $29.17 | $29.40 | $29.17 | $29.39 | $29.39 | 920 |
2025-01-02 | $29.03 | $29.25 | $29.02 | $29.02 | $29.02 | 1,582 |
2024-12-31 | $28.96 | $28.96 | $28.84 | $28.85 | $28.85 | 861 |
2024-12-30 | $28.86 | $29.08 | $28.86 | $28.94 | $28.94 | 491 |
2024-12-27 | $29.46 | $29.46 | $29.24 | $29.27 | $29.27 | 2,342 |
2024-12-26 | $29.95 | $29.95 | $29.30 | $29.46 | $29.46 | 2,912 |
2024-12-24 | $29.31 | $29.79 | $29.31 | $29.79 | $29.79 | 4,009 |
2024-12-23 | $29.13 | $29.37 | $29.11 | $29.37 | $29.37 | 2,738 |
2024-12-20 | $28.80 | $29.39 | $28.80 | $29.20 | $29.20 | 1,093 |
2024-12-19 | $28.68 | $28.86 | $28.68 | $28.86 | $28.86 | 4,205 |
2024-12-18 | $30.26 | $30.26 | $29.07 | $29.07 | $29.07 | 4,966 |
2024-12-17 | $30.37 | $30.47 | $30.25 | $30.33 | $30.33 | 3,778 |
2024-12-16 | $30.53 | $30.81 | $30.37 | $30.37 | $30.37 | 17,216 |
2024-12-13 | $30.11 | $30.17 | $30.07 | $30.15 | $30.15 | 4,320 |
2024-12-12 | $30.54 | $30.54 | $30.39 | $30.39 | $30.39 | 255 |
2024-12-11 | $30.92 | $30.92 | $30.78 | $30.78 | $30.78 | 1,555 |
2024-12-10 | $30.99 | $31.03 | $30.76 | $30.76 | $30.76 | 1,292 |
2024-12-09 | $31.10 | $31.20 | $31.03 | $31.13 | $31.13 | 21,193 |
2024-12-06 | $30.67 | $31.07 | $30.67 | $31.00 | $31.00 | 5,712 |
2024-12-05 | $30.82 | $30.82 | $30.55 | $30.56 | $30.56 | 16,168 |
2024-12-04 | $30.70 | $31.09 | $30.70 | $31.05 | $31.05 | 5,435 |
2024-12-03 | $30.82 | $30.83 | $30.68 | $30.68 | $30.68 | 5,824 |
2024-12-02 | $30.96 | $31.06 | $30.83 | $31.06 | $31.06 | 14,516 |
2024-11-29 | $31.05 | $31.10 | $31.01 | $31.01 | $31.01 | 1,315 |
2024-11-27 | $30.65 | $30.89 | $30.65 | $30.89 | $30.89 | 1,085 |
2024-11-26 | $30.44 | $30.55 | $30.40 | $30.55 | $30.55 | 406 |
2024-11-25 | $30.39 | $30.57 | $30.39 | $30.44 | $30.44 | 17,709 |
2024-11-22 | $29.68 | $29.89 | $29.68 | $29.86 | $29.86 | 12,943 |
2024-11-21 | $29.19 | $29.54 | $29.19 | $29.53 | $29.53 | 1,360 |
2024-11-20 | $28.86 | $29.24 | $28.86 | $29.24 | $29.24 | 525 |
2024-11-19 | $28.48 | $28.87 | $28.48 | $28.80 | $28.80 | 6,161 |
2024-11-18 | $28.44 | $28.59 | $28.30 | $28.55 | $28.55 | 8,036 |
2024-11-15 | $28.95 | $29.06 | $28.55 | $28.55 | $28.55 | 3,069 |
2024-11-14 | $30.66 | $30.66 | $29.96 | $29.96 | $29.96 | 2,250 |
2024-11-13 | $31.07 | $31.11 | $30.95 | $30.95 | $30.95 | 733 |
2024-11-12 | $31.23 | $31.23 | $30.80 | $30.80 | $30.80 | 210 |
2024-11-11 | $31.59 | $31.84 | $31.42 | $31.42 | $31.42 | 6,083 |
2024-11-08 | $31.30 | $31.53 | $31.30 | $31.53 | $31.53 | 4,382 |
2024-11-07 | $31.50 | $31.50 | $31.15 | $31.21 | $31.21 | 4,071 |
2024-11-06 | $30.98 | $31.17 | $30.96 | $31.11 | $31.11 | 2,885 |
2024-11-05 | $30.61 | $30.92 | $30.61 | $30.92 | $30.92 | 1,481 |
2024-11-04 | $30.73 | $30.73 | $30.54 | $30.56 | $30.56 | 5,942 |
2024-11-01 | $30.56 | $30.56 | $30.45 | $30.51 | $30.51 | 5,697 |
2024-10-31 | $30.35 | $30.35 | $30.20 | $30.22 | $30.22 | 9,658 |
2024-10-30 | $30.79 | $30.90 | $30.74 | $30.74 | $30.74 | 3,759 |
2024-10-29 | $31.00 | $31.01 | $30.91 | $30.95 | $30.95 | 1,927 |
2024-10-28 | $31.13 | $31.13 | $30.88 | $30.97 | $30.97 | 2,243 |
2024-10-25 | $30.95 | $30.95 | $30.72 | $30.72 | $30.72 | 504 |
2024-10-24 | $30.81 | $31.17 | $30.80 | $30.80 | $30.80 | 3,095 |
2024-10-23 | $31.31 | $31.31 | $31.02 | $31.15 | $31.15 | 2,507 |
2024-10-22 | $31.45 | $31.49 | $31.34 | $31.49 | $31.49 | 2,164 |
2024-10-21 | $32.28 | $32.29 | $31.86 | $31.93 | $31.93 | 6,404 |
2024-10-18 | $32.25 | $32.39 | $32.22 | $32.37 | $32.37 | 3,005 |
2024-10-17 | $32.38 | $32.38 | $32.15 | $32.15 | $32.15 | 701 |
2024-10-16 | $32.26 | $32.26 | $32.08 | $32.23 | $32.23 | 2,272 |
2024-10-15 | $32.43 | $32.43 | $32.22 | $32.25 | $32.25 | 3,512 |
2024-10-14 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 91 |
2024-10-11 | $32.10 | $32.17 | $32.10 | $32.17 | $32.17 | 191 |
2024-10-10 | $31.60 | $31.60 | $31.50 | $31.57 | $31.57 | 4,183 |
2024-10-09 | $31.63 | $31.64 | $31.59 | $31.62 | $31.62 | 3,244 |
2024-10-08 | $31.63 | $31.72 | $31.62 | $31.69 | $31.69 | 2,141 |
2024-10-07 | $31.68 | $31.68 | $31.44 | $31.44 | $31.44 | 1,884 |
2024-10-04 | $31.72 | $31.81 | $31.69 | $31.80 | $31.80 | 1,098 |
2024-10-03 | $31.84 | $31.84 | $31.50 | $31.56 | $31.56 | 3,459 |
2024-10-02 | $31.75 | $32.11 | $31.75 | $32.02 | $32.02 | 3,268 |
2024-10-01 | $32.03 | $32.04 | $31.99 | $32.04 | $32.04 | 772 |
2024-09-30 | $32.30 | $32.41 | $32.30 | $32.41 | $32.41 | 2,029 |
2024-09-27 | $32.44 | $32.45 | $32.30 | $32.30 | $32.30 | 1,684 |
2024-09-26 | $32.30 | $32.40 | $32.25 | $32.37 | $32.37 | 1,113 |
2024-09-25 | $32.05 | $32.05 | $31.88 | $31.88 | $31.88 | 2,009 |
2024-09-24 | $32.41 | $32.54 | $32.41 | $32.52 | $32.52 | 3,306 |
2024-09-23 | $32.59 | $32.70 | $32.59 | $32.60 | $32.60 | 622 |
2024-09-20 | $33.02 | $33.02 | $32.94 | $32.97 | $32.97 | 1,645 |
2024-09-19 | $33.69 | $33.69 | $33.42 | $33.42 | $33.42 | 1,341 |
2024-09-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 4 |
2024-09-17 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 25 |
2024-09-16 | $33.15 | $33.15 | $33.14 | $33.14 | $33.14 | 126 |
2024-09-13 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 179 |
2024-09-12 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 3 |
2024-09-11 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 34 |
2024-09-10 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 34 |
2024-09-09 | $32.24 | $32.24 | $32.11 | $32.22 | $32.22 | 408 |
2024-09-06 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 59 |
2024-09-05 | $32.07 | $32.20 | $32.07 | $32.14 | $32.14 | 1,084 |
2024-09-04 | $32.20 | $32.39 | $32.20 | $32.32 | $32.32 | 2,104 |
2024-09-03 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 107 |
2024-08-30 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 138 |
2024-08-29 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 19 |
2024-08-28 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 93 |
2024-08-27 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 126 |
2024-08-26 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 88 |
2024-08-23 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 16 |
2024-08-22 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 138 |
2024-08-21 | $33.49 | $33.65 | $33.49 | $33.65 | $33.65 | 320 |
2024-08-20 | $33.51 | $33.51 | $33.39 | $33.39 | $33.39 | 4,976 |
2024-08-19 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 32 |
2024-08-16 | $32.99 | $32.99 | $32.95 | $32.95 | $32.95 | 534 |
2024-08-15 | $32.71 | $32.88 | $32.71 | $32.88 | $32.88 | 381 |
2024-08-14 | $32.64 | $32.64 | $32.47 | $32.47 | $32.47 | 218 |
2024-08-13 | $32.37 | $32.63 | $32.37 | $32.63 | $32.63 | 4,921 |
2024-08-12 | $32.29 | $32.29 | $32.08 | $32.08 | $32.08 | 268 |
2024-08-09 | $32.46 | $32.46 | $32.35 | $32.35 | $32.35 | 102 |
2024-08-08 | $31.76 | $32.22 | $31.76 | $32.22 | $32.22 | 2,251 |
2024-08-07 | $32.22 | $32.22 | $31.32 | $31.32 | $31.32 | 4,625 |
2024-08-06 | $32.32 | $32.32 | $32.06 | $32.06 | $32.06 | 956 |
2024-08-05 | $31.49 | $31.99 | $31.36 | $31.90 | $31.90 | 25,409 |
2024-08-02 | $33.17 | $33.17 | $32.50 | $32.78 | $32.78 | 5,096 |
2024-08-01 | $33.82 | $33.82 | $33.39 | $33.55 | $33.55 | 1,392 |
2024-07-31 | $33.92 | $33.93 | $33.64 | $33.64 | $33.64 | 781 |
2024-07-30 | $33.29 | $33.47 | $33.29 | $33.47 | $33.47 | 7,585 |
2024-07-29 | $33.31 | $33.49 | $33.31 | $33.49 | $33.49 | 416 |
2024-07-26 | $33.70 | $33.70 | $33.46 | $33.48 | $33.48 | 387 |
2024-07-25 | $33.24 | $33.24 | $32.91 | $33.10 | $33.10 | 800 |
2024-07-24 | $32.77 | $33.13 | $32.77 | $32.87 | $32.87 | 627 |
2024-07-23 | $33.21 | $33.21 | $32.75 | $32.75 | $32.75 | 4,580 |
2024-07-22 | $32.58 | $32.97 | $32.50 | $32.97 | $32.97 | 25,115 |
2024-07-19 | $32.34 | $32.34 | $32.29 | $32.29 | $32.29 | 633 |
2024-07-18 | $33.35 | $33.35 | $32.44 | $32.44 | $32.44 | 1,080 |
2024-07-17 | $33.69 | $33.78 | $33.33 | $33.37 | $33.37 | 3,211 |
2024-07-16 | $33.86 | $33.98 | $33.81 | $33.98 | $33.98 | 7,561 |
2024-07-15 | $33.31 | $33.43 | $33.28 | $33.28 | $33.28 | 4,039 |
2024-07-12 | $33.39 | $33.39 | $33.31 | $33.31 | $33.31 | 1,025 |
2024-07-11 | $32.40 | $33.00 | $32.40 | $32.94 | $32.94 | 4,283 |
2024-07-10 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 264 |
2024-07-09 | $31.82 | $31.86 | $31.82 | $31.86 | $31.86 | 2,751 |
2024-07-08 | $31.80 | $31.80 | $31.75 | $31.75 | $31.75 | 466 |
2024-07-05 | $31.27 | $31.58 | $31.27 | $31.58 | $31.58 | 164 |
2024-07-03 | $31.30 | $31.32 | $31.24 | $31.32 | $31.32 | 361 |
2024-07-02 | $31.50 | $31.50 | $31.28 | $31.28 | $31.28 | 3,644 |
2024-07-01 | $31.51 | $31.52 | $31.49 | $31.49 | $31.49 | 1,354 |
2024-06-28 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 238 |
2024-06-27 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 1 |
2024-06-26 | $31.95 | $31.95 | $31.86 | $31.86 | $31.86 | 102 |
2024-06-25 | $32.22 | $32.22 | $32.09 | $32.09 | $32.09 | 1,631 |
2024-06-24 | $32.00 | $32.14 | $32.00 | $32.14 | $32.14 | 226 |
2024-06-21 | $31.73 | $31.80 | $31.73 | $31.80 | $31.80 | 2,032 |
2024-06-20 | $31.30 | $31.47 | $31.27 | $31.40 | $31.40 | 7,366 |
2024-06-18 | $31.68 | $31.68 | $31.59 | $31.59 | $31.59 | 1,584 |
2024-06-17 | $31.41 | $31.66 | $31.41 | $31.65 | $31.65 | 2,483 |
2024-06-14 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 65 |
2024-06-13 | $32.01 | $32.01 | $31.84 | $31.99 | $31.99 | 1,204 |
2024-06-12 | $32.18 | $32.35 | $32.18 | $32.26 | $32.26 | 1,271 |
2024-06-11 | $31.90 | $31.92 | $31.85 | $31.87 | $31.87 | 6,321 |
2024-06-10 | $31.66 | $31.92 | $31.66 | $31.92 | $31.92 | 319 |
2024-06-07 | $31.77 | $31.77 | $31.75 | $31.75 | $31.75 | 366 |
2024-06-06 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 13 |
2024-06-05 | $31.99 | $32.05 | $31.99 | $32.05 | $32.05 | 817 |
2024-06-04 | $31.15 | $31.37 | $31.15 | $31.37 | $31.37 | 396 |
2024-06-03 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 6 |
2024-05-31 | $30.96 | $31.04 | $30.96 | $31.04 | $31.04 | 260 |
2024-05-30 | $30.68 | $30.99 | $30.68 | $30.96 | $30.96 | 2,159 |
2024-05-29 | $30.72 | $30.87 | $30.66 | $30.87 | $30.87 | 4,550 |
2024-05-28 | $31.46 | $31.46 | $31.30 | $31.30 | $31.30 | 138 |
2024-05-24 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 174 |
2024-05-23 | $31.82 | $31.82 | $31.50 | $31.55 | $31.55 | 1,233 |
2024-05-22 | $32.04 | $32.04 | $31.92 | $31.92 | $31.92 | 174 |
2024-05-21 | $31.67 | $31.79 | $31.67 | $31.79 | $31.79 | 2,083 |
2024-05-20 | $31.82 | $31.85 | $31.77 | $31.85 | $31.85 | 358 |
2024-05-17 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 67 |
2024-05-16 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 324 |
2024-05-15 | $31.91 | $32.05 | $31.91 | $32.03 | $32.03 | 1,655 |
2024-05-14 | $31.60 | $31.65 | $31.54 | $31.65 | $31.65 | 4,346 |
2024-05-13 | $31.33 | $31.33 | $31.25 | $31.25 | $31.25 | 164 |
2024-05-10 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 104 |
2024-05-09 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 105 |
2024-05-08 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 50 |
2024-05-07 | $31.31 | $31.31 | $31.24 | $31.24 | $31.24 | 1,629 |
2024-05-06 | $30.98 | $31.16 | $30.98 | $31.13 | $31.13 | 2,623 |
2024-05-03 | $30.91 | $30.96 | $30.91 | $30.95 | $30.95 | 896 |
2024-05-02 | $30.51 | $30.64 | $30.51 | $30.64 | $30.64 | 250 |
2024-05-01 | $30.21 | $30.58 | $30.21 | $30.58 | $30.58 | 297 |
2024-04-30 | $30.28 | $30.29 | $30.06 | $30.06 | $30.06 | 3,416 |
2024-04-29 | $30.47 | $30.55 | $30.39 | $30.39 | $30.39 | 989 |
2024-04-26 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 258 |
2024-04-25 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 163 |
2024-04-24 | $30.49 | $30.49 | $30.46 | $30.46 | $30.46 | 527 |
2024-04-23 | $30.74 | $30.74 | $30.65 | $30.65 | $30.65 | 422 |
2024-04-22 | $29.64 | $29.84 | $29.64 | $29.84 | $29.84 | 766 |
2024-04-19 | $29.36 | $29.46 | $29.32 | $29.46 | $29.46 | 782 |
2024-04-18 | $29.85 | $29.90 | $29.65 | $29.65 | $29.65 | 719 |
2024-04-17 | $30.29 | $30.30 | $30.18 | $30.18 | $30.18 | 731 |
2024-04-16 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 220 |
2024-04-15 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 107 |
2024-04-12 | $31.38 | $31.50 | $31.11 | $31.11 | $31.11 | 762 |
2024-04-11 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 83 |
2024-04-10 | $31.66 | $31.79 | $31.66 | $31.79 | $31.79 | 946 |
2024-04-09 | $32.37 | $32.39 | $32.25 | $32.39 | $32.39 | 560 |
2024-04-08 | $32.03 | $32.14 | $32.02 | $32.14 | $32.14 | 1,562 |
2024-04-05 | $31.96 | $32.03 | $31.96 | $32.03 | $32.03 | 163 |
2024-04-04 | $32.28 | $32.32 | $31.72 | $31.72 | $31.72 | 864 |
2024-04-03 | $32.12 | $32.12 | $32.05 | $32.05 | $32.05 | 352 |
2024-04-02 | $32.08 | $32.08 | $32.02 | $32.04 | $32.04 | 1,694 |
2024-04-01 | $32.34 | $32.57 | $32.34 | $32.57 | $32.57 | 1,170 |
2024-03-28 | $32.71 | $32.76 | $32.69 | $32.76 | $32.76 | 778 |
2024-03-27 | $32.56 | $32.80 | $32.56 | $32.80 | $32.80 | 964 |
2024-03-26 | $32.55 | $32.57 | $32.52 | $32.52 | $32.52 | 2,225 |
2024-03-25 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 20 |
2024-03-22 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 31 |
2024-03-21 | $32.92 | $32.92 | $32.86 | $32.86 | $32.86 | 388 |
2024-03-20 | $32.57 | $32.66 | $32.57 | $32.66 | $32.66 | 619 |
2024-03-19 | $31.86 | $32.44 | $31.86 | $32.44 | $32.44 | 889 |
2024-03-18 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 75 |
2024-03-15 | $32.35 | $32.35 | $32.16 | $32.22 | $32.22 | 538 |
2024-03-14 | $32.27 | $32.35 | $32.09 | $32.28 | $32.28 | 728 |
2024-03-13 | $32.76 | $32.81 | $32.69 | $32.69 | $32.69 | 699 |
2024-03-12 | $32.68 | $32.77 | $32.68 | $32.74 | $32.74 | 1,808 |
2024-03-11 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 137 |
2024-03-08 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 77 |
2024-03-07 | $32.78 | $32.83 | $32.78 | $32.83 | $32.83 | 607 |
2024-03-06 | $32.82 | $32.82 | $32.56 | $32.56 | $32.56 | 243 |
2024-03-05 | $32.47 | $32.47 | $32.33 | $32.33 | $32.33 | 389 |
2024-03-04 | $32.65 | $32.65 | $32.48 | $32.48 | $32.48 | 651 |
2024-03-01 | $32.29 | $32.76 | $32.29 | $32.70 | $32.70 | 419 |
2024-02-29 | $32.31 | $32.31 | $32.12 | $32.16 | $32.16 | 686 |
2024-02-28 | $32.69 | $32.69 | $32.51 | $32.51 | $32.51 | 2,672 |
2024-02-27 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 271 |
2024-02-26 | $31.54 | $32.34 | $31.54 | $32.34 | $32.34 | 1,806 |
2024-02-23 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 310 |
2024-02-22 | $31.83 | $31.83 | $31.80 | $31.80 | $31.80 | 513 |
2024-02-21 | $30.88 | $31.18 | $30.88 | $31.18 | $31.18 | 434 |
2024-02-20 | $31.24 | $31.24 | $31.03 | $31.17 | $31.17 | 479 |
2024-02-16 | $31.15 | $31.65 | $31.15 | $31.50 | $31.50 | 950 |
2024-02-15 | $31.58 | $31.58 | $31.47 | $31.47 | $31.47 | 360 |
2024-02-14 | $30.29 | $31.29 | $30.29 | $31.27 | $31.27 | 10,044 |
2024-02-13 | $30.20 | $30.60 | $30.20 | $30.42 | $30.42 | 1,095 |
2024-02-12 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 175 |
2024-02-09 | $30.64 | $30.71 | $30.64 | $30.71 | $30.71 | 164 |
2024-02-08 | $30.31 | $30.55 | $30.31 | $30.55 | $30.55 | 350 |
2024-02-07 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 5 |
2024-02-06 | $30.40 | $30.66 | $30.40 | $30.66 | $30.66 | 1,936 |
2024-02-05 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 70 |
2024-02-02 | $29.87 | $30.07 | $29.87 | $30.07 | $30.07 | 464 |
2024-02-01 | $29.59 | $30.21 | $29.59 | $30.21 | $30.21 | 867 |
2024-01-31 | $29.80 | $29.80 | $29.78 | $29.78 | $29.78 | 443 |
2024-01-30 | $30.30 | $30.39 | $30.26 | $30.39 | $30.39 | 1,103 |
2024-01-29 | $30.14 | $30.39 | $30.14 | $30.39 | $30.39 | 1,982 |
2024-01-26 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 40 |
2024-01-25 | $29.81 | $29.81 | $29.76 | $29.76 | $29.76 | 351 |
2024-01-24 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 210 |
2024-01-23 | $29.95 | $30.12 | $29.95 | $30.12 | $30.12 | 7,581 |
2024-01-22 | $30.02 | $30.12 | $30.02 | $30.12 | $30.12 | 832 |
2024-01-19 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 233 |
2024-01-18 | $29.35 | $29.49 | $29.35 | $29.49 | $29.49 | 498 |
2024-01-17 | $29.44 | $29.44 | $29.22 | $29.38 | $29.38 | 1,508 |
2024-01-16 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 269 |
2024-01-12 | $30.07 | $30.07 | $30.02 | $30.02 | $30.02 | 641 |
2024-01-11 | $30.04 | $30.10 | $29.86 | $30.08 | $30.08 | 735 |
2024-01-10 | $30.05 | $30.18 | $29.88 | $30.18 | $30.18 | 1,881 |
2024-01-09 | $30.37 | $30.37 | $30.34 | $30.34 | $30.34 | 439 |
2024-01-08 | $29.87 | $30.52 | $29.87 | $30.52 | $30.52 | 1,303 |
2024-01-05 | $29.87 | $30.01 | $29.87 | $30.01 | $30.01 | 207 |
2024-01-04 | $30.05 | $30.09 | $30.05 | $30.06 | $30.06 | 802 |
2024-01-03 | $30.25 | $30.27 | $30.08 | $30.08 | $30.08 | 2,996 |
2024-01-02 | $30.05 | $30.80 | $30.05 | $30.80 | $30.80 | 605 |
2023-12-29 | $30.54 | $30.54 | $30.47 | $30.47 | $30.47 | 668 |
2023-12-28 | $30.77 | $30.78 | $30.73 | $30.78 | $30.78 | 642 |
2023-12-27 | $30.62 | $30.73 | $30.62 | $30.73 | $30.73 | 1,741 |
2023-12-26 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 509 |
2023-12-22 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 54 |
2023-12-21 | $29.92 | $30.01 | $29.85 | $30.01 | $30.01 | 1,011 |
2023-12-20 | $29.84 | $30.21 | $29.52 | $29.52 | $29.52 | 6,882 |
2023-12-19 | $29.79 | $30.22 | $29.79 | $30.21 | $30.21 | 6,560 |
2023-12-18 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 495 |
2023-12-15 | $29.63 | $29.64 | $29.60 | $29.64 | $29.64 | 814 |
2023-12-14 | $29.81 | $29.81 | $29.69 | $29.81 | $29.81 | 495 |
2023-12-13 | $28.47 | $29.20 | $28.40 | $29.20 | $29.20 | 2,311 |
2023-12-12 | $28.07 | $28.32 | $28.07 | $28.27 | $28.27 | 2,319 |
2023-12-11 | $27.95 | $28.19 | $27.95 | $28.19 | $28.19 | 49,625 |
2023-12-08 | $28.06 | $28.06 | $28.04 | $28.04 | $28.04 | 740 |
2023-12-07 | $28.03 | $28.16 | $28.03 | $28.16 | $28.16 | 935 |
2023-12-06 | $28.17 | $28.17 | $28.02 | $28.02 | $28.02 | 309 |
2023-12-05 | $27.84 | $27.87 | $27.84 | $27.87 | $27.87 | 536 |
2023-12-04 | $27.96 | $28.15 | $27.96 | $28.15 | $28.15 | 1,770 |
2023-12-01 | $28.01 | $28.12 | $27.93 | $28.12 | $28.12 | 1,775 |
2023-11-30 | $28.01 | $28.08 | $27.84 | $27.86 | $27.86 | 751 |
2023-11-29 | $27.92 | $27.92 | $27.83 | $27.83 | $27.83 | 4,167 |
2023-11-28 | $27.61 | $27.62 | $27.54 | $27.58 | $27.58 | 1,262 |
2023-11-27 | $27.62 | $27.66 | $27.62 | $27.66 | $27.66 | 468 |
2023-11-24 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 59 |
2023-11-22 | $27.73 | $27.75 | $27.73 | $27.75 | $27.75 | 271 |
2023-11-21 | $27.62 | $27.62 | $27.57 | $27.57 | $27.57 | 1,066 |
2023-11-20 | $27.38 | $27.56 | $27.38 | $27.56 | $27.56 | 386 |
2023-11-17 | $27.23 | $27.32 | $27.23 | $27.30 | $27.30 | 2,274 |
2023-11-16 | $27.09 | $27.11 | $27.09 | $27.11 | $27.11 | 346 |
2023-11-15 | $27.42 | $27.42 | $27.24 | $27.24 | $27.24 | 4,713 |
2023-11-14 | $27.00 | $27.20 | $27.00 | $27.17 | $27.17 | 603 |
2023-11-13 | $25.78 | $26.26 | $25.78 | $26.26 | $26.26 | 9,644 |
2023-11-10 | $25.89 | $26.21 | $25.89 | $26.21 | $26.21 | 885 |
2023-11-09 | $26.64 | $26.64 | $26.06 | $26.08 | $26.08 | 86,886 |
2023-11-08 | $26.65 | $26.65 | $26.63 | $26.65 | $26.65 | 498 |
2023-11-07 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 135 |
2023-11-06 | $26.92 | $26.92 | $26.68 | $26.68 | $26.68 | 1,010 |
2023-11-03 | $27.02 | $27.02 | $27.00 | $27.00 | $27.00 | 6,224 |
2023-11-02 | $25.88 | $26.17 | $25.88 | $26.17 | $26.17 | 1,095 |
2023-11-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 247 |
2023-10-31 | $25.34 | $25.49 | $25.34 | $25.49 | $25.49 | 1,833 |
2023-10-30 | $25.26 | $25.36 | $25.26 | $25.36 | $25.36 | 254 |
2023-10-27 | $25.64 | $25.64 | $25.48 | $25.48 | $25.48 | 497 |
2023-10-26 | $25.85 | $26.13 | $25.85 | $26.03 | $26.03 | 2,901 |
2023-10-25 | $26.38 | $26.38 | $25.99 | $25.99 | $25.99 | 2,072 |
2023-10-24 | $26.23 | $26.79 | $26.23 | $26.79 | $26.79 | 1,664 |
2023-10-23 | $26.07 | $26.44 | $26.07 | $26.30 | $26.30 | 510 |
2023-10-20 | $26.44 | $26.44 | $26.40 | $26.40 | $26.40 | 1,481 |
2023-10-19 | $26.84 | $26.84 | $26.65 | $26.65 | $26.65 | 250 |
2023-10-18 | $26.78 | $26.81 | $26.78 | $26.81 | $26.81 | 441 |
2023-10-17 | $27.71 | $27.71 | $27.61 | $27.61 | $27.61 | 539 |
2023-10-16 | $27.58 | $27.74 | $27.52 | $27.74 | $27.74 | 847 |
2023-10-13 | $27.69 | $27.69 | $27.61 | $27.65 | $27.65 | 804 |
2023-10-12 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 306 |
2023-10-11 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 50 |
2023-10-10 | $28.42 | $28.55 | $28.42 | $28.48 | $28.48 | 536 |
2023-10-09 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 13 |
2023-10-06 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 132 |
2023-10-05 | $27.75 | $28.09 | $27.75 | $28.09 | $28.09 | 916 |
2023-10-04 | $27.67 | $27.85 | $27.67 | $27.85 | $27.85 | 748 |
2023-10-03 | $27.58 | $27.70 | $27.58 | $27.68 | $27.68 | 3,926 |
2023-10-02 | $28.07 | $28.07 | $27.89 | $27.89 | $27.89 | 202 |
2023-09-29 | $28.30 | $28.34 | $28.30 | $28.34 | $28.34 | 150 |
2023-09-28 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 105 |
2023-09-27 | $28.09 | $28.30 | $28.09 | $28.30 | $28.30 | 978 |
2023-09-26 | $28.26 | $28.26 | $28.17 | $28.17 | $28.17 | 252 |
2023-09-25 | $28.13 | $28.27 | $28.13 | $28.24 | $28.24 | 766 |
2023-09-22 | $28.38 | $28.38 | $28.27 | $28.27 | $28.27 | 521 |
2023-09-21 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 112 |
2023-09-20 | $29.30 | $29.30 | $29.03 | $29.03 | $29.03 | 435 |
2023-09-19 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 40 |
2023-09-18 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 4 |
2023-09-15 | $30.00 | $30.15 | $29.83 | $29.83 | $29.83 | 1,805 |
2023-09-14 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 51 |
2023-09-13 | $30.00 | $30.00 | $29.81 | $29.84 | $29.84 | 691 |
2023-09-12 | $29.75 | $29.75 | $29.68 | $29.68 | $29.68 | 158 |
2023-09-11 | $29.80 | $29.83 | $29.80 | $29.82 | $29.82 | 728 |
2023-09-08 | $29.92 | $29.92 | $29.66 | $29.66 | $29.66 | 515 |
2023-09-07 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 495 |
2023-09-06 | $30.08 | $30.18 | $30.08 | $30.18 | $30.18 | 287 |
2023-09-05 | $30.75 | $30.75 | $30.35 | $30.35 | $30.35 | 1,066 |
2023-09-01 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 78 |
2023-08-31 | $30.85 | $30.85 | $30.78 | $30.78 | $30.78 | 365 |
2023-08-30 | $30.90 | $30.94 | $30.90 | $30.94 | $30.94 | 169 |
2023-08-29 | $30.64 | $30.79 | $30.64 | $30.79 | $30.79 | 243 |
2023-08-28 | $30.29 | $30.33 | $30.29 | $30.33 | $30.33 | 1,188 |
2023-08-25 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 101 |
2023-08-24 | $30.01 | $30.01 | $29.95 | $29.95 | $29.95 | 461 |
2023-08-23 | $30.26 | $30.29 | $30.26 | $30.29 | $30.29 | 308 |
2023-08-22 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 4 |
2023-08-21 | $29.97 | $29.97 | $29.92 | $29.92 | $29.92 | 210 |
2023-08-18 | $29.65 | $29.65 | $29.61 | $29.61 | $29.61 | 143 |
2023-08-17 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 74 |
2023-08-16 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 15 |
2023-08-15 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 37 |
2023-08-14 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 9 |
2023-08-11 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 24 |
2023-08-10 | $30.99 | $30.99 | $30.63 | $30.63 | $30.63 | 1,127 |
2023-08-09 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 4 |
2023-08-08 | $30.18 | $30.49 | $30.18 | $30.49 | $30.49 | 1,314 |
2023-08-07 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 31 |
2023-08-04 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 67 |
2023-08-03 | $30.53 | $30.64 | $30.53 | $30.58 | $30.58 | 284 |
2023-08-02 | $30.72 | $30.80 | $30.72 | $30.80 | $30.80 | 184 |
2023-08-01 | $31.01 | $31.02 | $30.94 | $31.02 | $31.02 | 1,226 |
2023-07-31 | $31.29 | $31.29 | $31.24 | $31.24 | $31.24 | 530 |
2023-07-28 | $31.31 | $31.39 | $31.31 | $31.38 | $31.38 | 414 |
2023-07-27 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 239 |
2023-07-26 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 123 |
2023-07-25 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 65 |
2023-07-24 | $31.17 | $31.18 | $31.16 | $31.18 | $31.18 | 973 |
2023-07-21 | $31.23 | $31.50 | $31.23 | $31.50 | $31.50 | 945 |
2023-07-20 | $31.00 | $31.00 | $30.94 | $30.94 | $30.94 | 894 |
2023-07-19 | $30.70 | $31.26 | $30.70 | $31.09 | $31.09 | 1,649 |
2023-07-18 | $30.85 | $30.86 | $30.77 | $30.86 | $30.86 | 1,297 |
2023-07-17 | $30.30 | $30.73 | $30.30 | $30.70 | $30.70 | 728 |
2023-07-14 | $30.64 | $30.64 | $30.59 | $30.61 | $30.61 | 835 |
2023-07-13 | $30.64 | $30.70 | $30.63 | $30.70 | $30.70 | 597 |
2023-07-12 | $30.30 | $30.64 | $30.30 | $30.57 | $30.57 | 937 |
2023-07-11 | $30.10 | $30.19 | $30.10 | $30.19 | $30.19 | 211 |
2023-07-10 | $30.02 | $30.02 | $30.01 | $30.02 | $30.02 | 1,272 |
2023-07-07 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 136 |
2023-07-06 | $29.76 | $29.80 | $29.70 | $29.75 | $29.75 | 1,019 |
2023-07-05 | $30.08 | $30.12 | $30.08 | $30.09 | $30.09 | 316 |
2023-07-03 | $30.03 | $30.05 | $29.97 | $30.05 | $30.05 | 2,295 |
2023-06-30 | $30.16 | $30.25 | $30.16 | $30.23 | $30.23 | 1,187 |
2023-06-29 | $29.94 | $29.94 | $29.77 | $29.81 | $29.81 | 1,004 |
2023-06-28 | $29.57 | $29.72 | $29.57 | $29.71 | $29.71 | 3,473 |
2023-06-27 | $29.60 | $29.60 | $29.45 | $29.49 | $29.49 | 3,712 |
2023-06-26 | $29.92 | $29.97 | $29.85 | $29.85 | $29.85 | 3,884 |
2023-06-23 | $29.88 | $29.97 | $29.88 | $29.90 | $29.90 | 3,566 |
2023-06-22 | $30.19 | $30.40 | $30.19 | $30.29 | $30.29 | 22,045 |
2023-06-21 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 1,429 |
2023-06-20 | $30.57 | $30.63 | $30.46 | $30.63 | $30.63 | 12,135 |
2023-06-16 | $31.11 | $31.13 | $31.10 | $31.13 | $31.13 | 274 |
2023-06-15 | $30.79 | $31.25 | $30.79 | $31.25 | $31.25 | 514 |
2023-06-14 | $31.09 | $31.09 | $30.76 | $30.79 | $30.79 | 1,081 |
2023-06-13 | $30.97 | $31.19 | $30.97 | $31.13 | $31.13 | 40,261 |
2023-06-12 | $30.64 | $30.74 | $30.64 | $30.74 | $30.74 | 622 |
2023-06-09 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 49 |
2023-06-08 | $30.61 | $30.62 | $30.61 | $30.62 | $30.62 | 353 |
2023-06-07 | $30.68 | $30.73 | $30.67 | $30.67 | $30.67 | 1,137 |
2023-06-06 | $30.62 | $30.73 | $30.62 | $30.69 | $30.69 | 940 |
2023-06-05 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 258 |
2023-06-02 | $29.92 | $30.32 | $29.92 | $30.32 | $30.32 | 389 |
2023-06-01 | $29.52 | $29.81 | $29.52 | $29.81 | $29.81 | 1,356 |
2023-05-31 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 114 |
2023-05-30 | $29.59 | $29.78 | $29.56 | $29.56 | $29.56 | 14,564 |
2023-05-26 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 367 |
2023-05-25 | $29.75 | $29.75 | $29.62 | $29.62 | $29.62 | 302 |
2023-05-24 | $29.68 | $29.86 | $29.68 | $29.86 | $29.86 | 208 |
2023-05-23 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 217 |
2023-05-22 | $30.55 | $30.63 | $30.41 | $30.63 | $30.63 | 779 |
2023-05-19 | $30.16 | $30.21 | $30.16 | $30.21 | $30.21 | 766 |
2023-05-18 | $29.77 | $29.84 | $29.64 | $29.84 | $29.84 | 590 |
2023-05-17 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 51 |
2023-05-16 | $29.72 | $29.76 | $29.72 | $29.76 | $29.76 | 441 |
2023-05-15 | $29.76 | $30.21 | $29.76 | $30.21 | $30.21 | 568 |
2023-05-12 | $29.71 | $29.76 | $29.71 | $29.76 | $29.76 | 2,205 |
2023-05-11 | $29.83 | $29.90 | $29.83 | $29.90 | $29.90 | 572 |
2023-05-10 | $30.15 | $30.19 | $30.04 | $30.10 | $30.10 | 1,129 |
2023-05-09 | $29.84 | $29.95 | $29.83 | $29.95 | $29.95 | 8,066 |
2023-05-08 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 476 |
2023-05-05 | $30.48 | $30.48 | $30.38 | $30.38 | $30.38 | 646 |
2023-05-04 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 48 |
2023-05-03 | $30.61 | $30.61 | $30.21 | $30.21 | $30.21 | 363 |
2023-05-02 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 4 |
2023-05-01 | $29.99 | $30.07 | $29.99 | $30.07 | $30.07 | 726 |
2023-04-28 | $29.55 | $29.99 | $29.55 | $29.85 | $29.85 | 910 |
2023-04-27 | $29.28 | $29.42 | $29.28 | $29.42 | $29.42 | 694 |
2023-04-26 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 76 |
2023-04-25 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 269 |
2023-04-24 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 192 |
2023-04-21 | $30.57 | $30.62 | $30.57 | $30.62 | $30.62 | 258 |
2023-04-20 | $30.50 | $30.50 | $30.32 | $30.32 | $30.32 | 845 |
2023-04-19 | $30.94 | $30.96 | $30.92 | $30.92 | $30.92 | 313 |
2023-04-18 | $30.83 | $30.94 | $30.83 | $30.94 | $30.94 | 430 |
2023-04-17 | $31.05 | $31.19 | $31.05 | $31.19 | $31.19 | 419 |
2023-04-14 | $31.12 | $31.19 | $31.12 | $31.19 | $31.19 | 198 |
2023-04-13 | $31.50 | $31.59 | $31.50 | $31.55 | $31.55 | 882 |
2023-04-12 | $30.96 | $31.01 | $30.86 | $30.86 | $30.86 | 1,239 |
2023-04-11 | $30.89 | $30.89 | $30.82 | $30.82 | $30.82 | 701 |
2023-04-10 | $30.92 | $30.92 | $30.68 | $30.68 | $30.68 | 171 |
2023-04-06 | $30.52 | $30.67 | $30.52 | $30.67 | $30.67 | 272 |
2023-04-05 | $30.25 | $30.36 | $30.25 | $30.36 | $30.36 | 641 |
2023-04-04 | $30.32 | $30.32 | $30.23 | $30.27 | $30.27 | 204 |
2023-04-03 | $30.11 | $30.34 | $30.11 | $30.34 | $30.34 | 559 |
2023-03-31 | $29.86 | $30.38 | $29.86 | $30.38 | $30.38 | 1,399 |
2023-03-30 | $30.06 | $30.06 | $30.01 | $30.05 | $30.05 | 510 |
2023-03-29 | $29.90 | $30.01 | $29.90 | $29.99 | $29.99 | 735 |
2023-03-28 | $30.08 | $30.08 | $29.67 | $29.67 | $29.67 | 238 |
2023-03-27 | $29.84 | $29.84 | $29.81 | $29.81 | $29.81 | 153 |
2023-03-24 | $29.32 | $29.53 | $29.32 | $29.53 | $29.53 | 2,701 |
2023-03-23 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 30 |
2023-03-22 | $29.91 | $29.91 | $29.45 | $29.45 | $29.45 | 259 |
2023-03-21 | $29.87 | $29.91 | $29.87 | $29.91 | $29.91 | 258 |
2023-03-20 | $29.37 | $29.56 | $29.37 | $29.56 | $29.56 | 143 |
2023-03-17 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 69 |
2023-03-16 | $29.44 | $29.98 | $29.44 | $29.98 | $29.98 | 424 |
2023-03-15 | $29.30 | $29.37 | $29.30 | $29.37 | $29.37 | 196 |
2023-03-14 | $29.79 | $30.00 | $29.79 | $29.83 | $29.83 | 32,601 |
2023-03-13 | $29.20 | $29.20 | $29.16 | $29.16 | $29.16 | 239 |
2023-03-10 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 95 |
2023-03-09 | $30.05 | $30.05 | $29.42 | $29.48 | $29.48 | 625 |
2023-03-08 | $30.08 | $30.08 | $29.87 | $29.99 | $29.99 | 655 |
2023-03-07 | $30.41 | $30.41 | $30.24 | $30.24 | $30.24 | 636 |
2023-03-06 | $30.87 | $30.90 | $30.61 | $30.65 | $30.65 | 1,134 |
2023-03-03 | $30.60 | $30.91 | $30.60 | $30.91 | $30.91 | 302 |
2023-03-02 | $30.08 | $30.35 | $30.08 | $30.35 | $30.35 | 178 |
2023-03-01 | $29.89 | $29.92 | $29.89 | $29.92 | $29.92 | 324 |
2023-02-28 | $29.25 | $29.84 | $29.25 | $29.75 | $29.75 | 1,952 |
2023-02-27 | $29.93 | $29.93 | $29.71 | $29.71 | $29.71 | 499 |
2023-02-24 | $30.00 | $30.00 | $29.73 | $29.73 | $29.73 | 625 |
2023-02-23 | $30.33 | $30.36 | $30.33 | $30.36 | $30.36 | 247 |
2023-02-22 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 121 |
2023-02-21 | $30.71 | $30.71 | $30.34 | $30.34 | $30.34 | 1,132 |
2023-02-17 | $31.09 | $31.27 | $31.09 | $31.25 | $31.25 | 423 |
2023-02-16 | $31.56 | $31.56 | $31.30 | $31.30 | $31.30 | 150 |
2023-02-15 | $31.44 | $31.68 | $31.44 | $31.68 | $31.68 | 1,334 |
2023-02-14 | $31.65 | $31.69 | $31.65 | $31.69 | $31.69 | 433 |
2023-02-13 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 111 |
2023-02-10 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 6 |
2023-02-09 | $31.36 | $31.38 | $31.36 | $31.38 | $31.38 | 2,074 |
2023-02-08 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 189 |
2023-02-07 | $31.83 | $32.31 | $31.83 | $32.31 | $32.31 | 555 |
2023-02-06 | $32.45 | $32.45 | $32.01 | $32.05 | $32.05 | 2,247 |
2023-02-03 | $32.32 | $32.35 | $32.31 | $32.35 | $32.35 | 590 |
2023-02-02 | $32.70 | $32.70 | $32.59 | $32.65 | $32.65 | 884 |
2023-02-01 | $31.99 | $32.14 | $31.99 | $32.11 | $32.11 | 284 |
2023-01-31 | $31.41 | $31.74 | $31.41 | $31.74 | $31.74 | 1,219 |
2023-01-30 | $31.40 | $31.40 | $31.38 | $31.38 | $31.38 | 205 |
2023-01-27 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 72 |
2023-01-26 | $31.78 | $32.07 | $31.78 | $32.07 | $32.07 | 133 |
2023-01-25 | $31.52 | $31.79 | $31.52 | $31.79 | $31.79 | 631 |
2023-01-24 | $32.11 | $32.11 | $31.94 | $31.98 | $31.98 | 633 |
2023-01-23 | $32.35 | $32.37 | $32.22 | $32.37 | $32.37 | 521 |
2023-01-20 | $31.59 | $31.89 | $31.50 | $31.89 | $31.89 | 1,560 |
2023-01-19 | $31.32 | $31.58 | $31.32 | $31.54 | $31.54 | 518 |
2023-01-18 | $31.92 | $31.92 | $31.74 | $31.74 | $31.74 | 432 |
2023-01-17 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 40 |
2023-01-13 | $31.59 | $31.88 | $31.58 | $31.88 | $31.88 | 7,164 |
2023-01-12 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 122 |
2023-01-11 | $31.26 | $31.40 | $31.26 | $31.40 | $31.40 | 260 |
2023-01-10 | $30.59 | $30.77 | $30.59 | $30.77 | $30.77 | 390 |
2023-01-09 | $30.14 | $30.16 | $29.96 | $29.96 | $29.96 | 1,131 |
2023-01-06 | $30.00 | $30.00 | $29.72 | $29.88 | $29.88 | 993 |
2023-01-05 | $29.93 | $29.99 | $29.93 | $29.95 | $29.95 | 358 |
2023-01-04 | $30.13 | $30.27 | $30.13 | $30.27 | $30.27 | 505 |
2023-01-03 | $29.97 | $29.97 | $29.75 | $29.87 | $29.87 | 3,590 |
2022-12-30 | $29.91 | $30.13 | $29.76 | $30.13 | $30.13 | 2,027 |
2022-12-29 | $30.27 | $30.41 | $30.26 | $30.31 | $30.31 | 3,027 |
2022-12-28 | $29.50 | $29.53 | $29.50 | $29.53 | $29.53 | 852 |
2022-12-27 | $29.92 | $29.92 | $29.66 | $29.75 | $29.75 | 3,230 |
2022-12-23 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 1 |
2022-12-22 | $30.31 | $30.48 | $30.31 | $30.48 | $30.48 | 381 |
2022-12-21 | $30.61 | $30.61 | $30.49 | $30.49 | $30.49 | 756 |
2022-12-20 | $29.95 | $29.97 | $29.95 | $29.97 | $29.97 | 227 |
2022-12-19 | $30.22 | $30.22 | $29.63 | $29.72 | $29.72 | 1,048 |
2022-12-16 | $30.07 | $30.24 | $30.07 | $30.24 | $30.24 | 939 |
2022-12-15 | $31.00 | $31.00 | $30.83 | $30.83 | $30.83 | 1,140 |
2022-12-14 | $31.84 | $31.84 | $31.63 | $31.63 | $31.63 | 758 |
2022-12-13 | $30.12 | $31.66 | $30.12 | $31.62 | $31.62 | 647 |
2022-12-12 | $30.65 | $30.82 | $30.65 | $30.82 | $30.82 | 632 |
2022-12-09 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 1 |
2022-12-08 | $30.81 | $31.12 | $30.81 | $31.12 | $31.12 | 1,635 |
2022-12-07 | $30.78 | $30.87 | $30.78 | $30.87 | $30.87 | 678 |
2022-12-06 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 63 |
2022-12-05 | $31.76 | $31.76 | $31.42 | $31.42 | $31.42 | 403 |
2022-12-02 | $31.94 | $32.31 | $31.94 | $32.31 | $32.31 | 406 |
2022-12-01 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 60 |
2022-11-30 | $30.95 | $31.96 | $30.88 | $31.96 | $31.96 | 2,500 |
2022-11-29 | $31.08 | $31.15 | $30.96 | $30.96 | $30.96 | 835 |
2022-11-28 | $31.45 | $31.46 | $31.20 | $31.20 | $31.20 | 1,847 |
2022-11-25 | $31.52 | $31.56 | $31.49 | $31.56 | $31.56 | 1,400 |
2022-11-23 | $31.40 | $31.45 | $31.40 | $31.45 | $31.45 | 241 |
2022-11-22 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 73 |
2022-11-21 | $31.20 | $31.21 | $31.20 | $31.21 | $31.21 | 291 |
2022-11-18 | $31.39 | $31.44 | $31.33 | $31.41 | $31.41 | 806 |
2022-11-17 | $31.04 | $31.30 | $31.04 | $31.21 | $31.21 | 477 |
2022-11-16 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 105 |
2022-11-15 | $32.40 | $32.75 | $32.35 | $32.63 | $32.63 | 2,311 |
2022-11-14 | $32.35 | $32.50 | $32.33 | $32.33 | $32.33 | 908 |
2022-11-11 | $32.28 | $32.51 | $32.28 | $32.51 | $32.51 | 1,075 |
2022-11-10 | $31.41 | $31.83 | $31.41 | $31.83 | $31.83 | 242 |
2022-11-09 | $30.19 | $30.30 | $29.85 | $29.85 | $29.85 | 952 |
2022-11-08 | $30.38 | $30.58 | $30.32 | $30.32 | $30.32 | 1,147 |
2022-11-07 | $29.86 | $29.99 | $29.86 | $29.99 | $29.99 | 143 |
2022-11-04 | $29.60 | $29.98 | $29.60 | $29.98 | $29.98 | 562 |
2022-11-03 | $29.96 | $29.96 | $29.91 | $29.91 | $29.91 | 590 |
2022-11-02 | $30.58 | $31.15 | $30.07 | $30.07 | $30.07 | 519 |
2022-11-01 | $30.82 | $31.01 | $30.82 | $30.97 | $30.97 | 393 |
2022-10-31 | $30.84 | $31.06 | $30.82 | $30.93 | $30.93 | 1,219 |
2022-10-28 | $30.59 | $31.10 | $30.59 | $31.10 | $31.10 | 383 |
2022-10-27 | $30.65 | $30.65 | $30.51 | $30.51 | $30.51 | 1,151 |
2022-10-26 | $31.21 | $31.21 | $30.99 | $31.07 | $31.07 | 839 |
2022-10-25 | $30.61 | $30.62 | $30.61 | $30.62 | $30.62 | 341 |
2022-10-24 | $28.93 | $29.35 | $28.87 | $29.31 | $29.31 | 1,020 |
2022-10-21 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 141 |
2022-10-20 | $29.19 | $29.19 | $28.62 | $28.62 | $28.62 | 289 |
2022-10-19 | $30.11 | $30.11 | $29.04 | $29.04 | $29.04 | 717 |
2022-10-18 | $31.21 | $31.21 | $30.58 | $30.58 | $30.58 | 1,228 |
2022-10-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 158 |
2022-10-14 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 5 |
2022-10-13 | $29.01 | $30.14 | $29.01 | $30.14 | $30.14 | 590 |
2022-10-12 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 57 |
2022-10-11 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 141 |
2022-10-10 | $29.89 | $29.94 | $29.89 | $29.94 | $29.94 | 1,565 |
2022-10-07 | $30.71 | $30.71 | $30.46 | $30.46 | $30.46 | 1,124 |
2022-10-06 | $31.61 | $31.61 | $31.57 | $31.57 | $31.57 | 1,321 |
2022-10-05 | $31.10 | $31.69 | $31.10 | $31.69 | $31.69 | 917 |
2022-10-04 | $31.24 | $31.60 | $31.24 | $31.60 | $31.60 | 1,211 |
2022-10-03 | $29.97 | $30.47 | $29.97 | $30.31 | $30.31 | 372 |
2022-09-30 | $29.86 | $30.18 | $29.66 | $29.66 | $29.66 | 997 |
2022-09-29 | $29.65 | $29.75 | $29.65 | $29.75 | $29.75 | 412 |
2022-09-28 | $29.98 | $30.13 | $29.98 | $30.13 | $30.13 | 1,748 |
2022-09-27 | $29.33 | $29.33 | $29.04 | $29.06 | $29.06 | 481 |
2022-09-26 | $29.49 | $29.49 | $28.88 | $28.93 | $28.93 | 2,091 |
2022-09-23 | $29.26 | $29.55 | $28.99 | $29.25 | $29.25 | 3,497 |
2022-09-22 | $29.96 | $29.96 | $29.74 | $29.90 | $29.90 | 2,020 |
2022-09-21 | $31.26 | $31.29 | $30.54 | $30.54 | $30.54 | 400 |
2022-09-20 | $31.33 | $31.36 | $31.19 | $31.19 | $31.19 | 727 |
2022-09-19 | $31.13 | $31.59 | $31.12 | $31.59 | $31.59 | 2,384 |
2022-09-16 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 82 |
2022-09-15 | $32.75 | $32.75 | $32.38 | $32.49 | $32.49 | 627 |
2022-09-14 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 65 |
2022-09-13 | $32.70 | $32.70 | $32.42 | $32.42 | $32.42 | 356 |
2022-09-12 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 38 |
2022-09-09 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 103 |
2022-09-08 | $32.38 | $33.04 | $32.38 | $33.04 | $33.04 | 305 |
2022-09-07 | $31.91 | $32.22 | $31.91 | $32.22 | $32.22 | 1,072 |
2022-09-06 | $31.54 | $31.61 | $31.41 | $31.43 | $31.43 | 2,038 |
2022-09-02 | $31.60 | $31.60 | $31.58 | $31.58 | $31.58 | 250 |
2022-09-01 | $31.55 | $31.99 | $31.55 | $31.99 | $31.99 | 270 |
2022-08-31 | $32.26 | $32.26 | $31.94 | $32.09 | $32.09 | 753 |
2022-08-30 | $32.26 | $32.31 | $32.26 | $32.26 | $32.26 | 1,882 |
2022-08-29 | $33.00 | $33.00 | $32.56 | $32.56 | $32.56 | 1,455 |
2022-08-26 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 63 |
2022-08-25 | $34.22 | $34.46 | $34.22 | $34.46 | $34.46 | 673 |
2022-08-24 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 81 |
2022-08-23 | $33.60 | $33.60 | $33.58 | $33.58 | $33.58 | 186 |
2022-08-22 | $33.63 | $33.68 | $33.63 | $33.68 | $33.68 | 631 |
2022-08-19 | $34.58 | $34.58 | $34.49 | $34.49 | $34.49 | 208 |
2022-08-18 | $34.87 | $34.96 | $34.87 | $34.96 | $34.96 | 2,497 |
2022-08-17 | $35.40 | $35.40 | $35.27 | $35.28 | $35.28 | 1,344 |
2022-08-16 | $35.73 | $35.82 | $35.73 | $35.82 | $35.82 | 569 |
2022-08-15 | $36.17 | $36.35 | $36.17 | $36.32 | $36.32 | 1,125 |
2022-08-12 | $35.90 | $36.07 | $35.90 | $36.07 | $36.07 | 2,555 |
2022-08-11 | $36.01 | $36.01 | $35.65 | $35.65 | $35.65 | 361 |
2022-08-10 | $35.84 | $35.87 | $35.54 | $35.87 | $35.87 | 536 |
2022-08-09 | $34.87 | $34.88 | $34.87 | $34.88 | $34.88 | 102 |
2022-08-08 | $35.69 | $35.76 | $35.49 | $35.51 | $35.51 | 9,993 |
2022-08-05 | $35.37 | $35.56 | $35.37 | $35.56 | $35.56 | 1,014 |
2022-08-04 | $35.97 | $35.97 | $35.32 | $35.53 | $35.53 | 2,151 |
2022-08-03 | $35.60 | $35.60 | $35.55 | $35.60 | $35.60 | 2,273 |
2022-08-02 | $35.24 | $35.24 | $35.22 | $35.22 | $35.22 | 187 |
2022-08-01 | $35.50 | $35.50 | $35.17 | $35.17 | $35.17 | 746 |
2022-07-29 | $35.26 | $35.43 | $35.23 | $35.43 | $35.43 | 1,162 |
2022-07-28 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 303 |
2022-07-27 | $34.15 | $34.72 | $34.15 | $34.72 | $34.72 | 500 |
2022-07-26 | $33.56 | $34.06 | $33.56 | $34.06 | $34.06 | 234 |
2022-07-25 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 63 |
2022-07-22 | $34.60 | $34.60 | $33.85 | $33.95 | $33.95 | 648 |
2022-07-21 | $34.36 | $34.50 | $34.34 | $34.50 | $34.50 | 606 |
2022-07-20 | $33.30 | $33.48 | $33.15 | $33.29 | $33.29 | 1,439 |
2022-07-19 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 36 |
2022-07-18 | $33.21 | $33.21 | $31.80 | $31.91 | $31.91 | 756 |
2022-07-15 | $31.77 | $32.64 | $31.77 | $32.64 | $32.64 | 2,161 |
2022-07-14 | $31.88 | $32.00 | $31.88 | $32.00 | $32.00 | 126 |
2022-07-13 | $32.76 | $32.76 | $32.60 | $32.60 | $32.60 | 438 |
2022-07-12 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 60 |
2022-07-11 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 61 |
2022-07-08 | $33.51 | $33.88 | $33.47 | $33.79 | $33.79 | 750 |
2022-07-07 | $33.55 | $33.75 | $33.55 | $33.70 | $33.70 | 587 |
2022-07-06 | $33.00 | $33.12 | $33.00 | $33.12 | $33.12 | 795 |
2022-07-05 | $32.17 | $32.88 | $32.17 | $32.88 | $32.88 | 268 |
2022-07-01 | $31.64 | $32.45 | $31.64 | $32.45 | $32.45 | 432 |
2022-06-30 | $32.28 | $32.28 | $32.04 | $32.04 | $32.04 | 467 |
2022-06-29 | $31.81 | $32.11 | $31.70 | $32.11 | $32.11 | 1,079 |
2022-06-28 | $32.71 | $32.71 | $32.09 | $32.10 | $32.10 | 1,359 |
2022-06-27 | $32.56 | $32.67 | $32.56 | $32.67 | $32.67 | 328 |
2022-06-24 | $32.17 | $32.65 | $32.17 | $32.65 | $32.65 | 981 |
2022-06-23 | $30.87 | $32.02 | $30.87 | $32.02 | $32.02 | 5,564 |
2022-06-22 | $31.08 | $31.19 | $30.90 | $30.90 | $30.90 | 1,786 |
2022-06-21 | $30.67 | $30.76 | $30.55 | $30.60 | $30.60 | 6,184 |
2022-06-17 | $30.20 | $30.37 | $30.10 | $30.10 | $30.10 | 1,660 |
2022-06-16 | $29.65 | $29.76 | $29.65 | $29.72 | $29.72 | 975 |
2022-06-15 | $30.42 | $30.79 | $30.38 | $30.53 | $30.53 | 1,724 |
2022-06-14 | $29.66 | $29.95 | $29.66 | $29.95 | $29.95 | 2,408 |
2022-06-13 | $30.77 | $30.77 | $30.02 | $30.05 | $30.05 | 2,094 |
2022-06-10 | $31.48 | $31.54 | $31.42 | $31.42 | $31.42 | 599 |
2022-06-09 | $32.98 | $32.98 | $32.54 | $32.54 | $32.54 | 489 |
2022-06-08 | $33.65 | $33.81 | $33.53 | $33.53 | $33.53 | 593 |
2022-06-07 | $33.02 | $33.77 | $33.02 | $33.77 | $33.77 | 967 |
2022-06-06 | $33.45 | $33.49 | $33.10 | $33.20 | $33.20 | 1,711 |
2022-06-03 | $33.34 | $33.34 | $33.19 | $33.30 | $33.30 | 576 |
2022-06-02 | $33.14 | $33.79 | $33.14 | $33.79 | $33.79 | 1,257 |
2022-06-01 | $32.93 | $32.99 | $32.53 | $32.89 | $32.89 | 1,913 |
2022-05-31 | $33.44 | $33.52 | $33.36 | $33.36 | $33.36 | 3,287 |
2022-05-27 | $33.01 | $33.99 | $33.01 | $33.99 | $33.99 | 1,007 |
2022-05-26 | $32.42 | $32.62 | $32.42 | $32.62 | $32.62 | 549 |
2022-05-25 | $32.16 | $32.22 | $31.77 | $31.96 | $31.96 | 2,315 |
2022-05-24 | $31.89 | $32.08 | $31.89 | $32.08 | $32.08 | 1,686 |
2022-05-23 | $32.14 | $32.51 | $32.14 | $32.45 | $32.45 | 1,510 |
2022-05-20 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 253 |
2022-05-19 | $32.18 | $32.23 | $32.13 | $32.13 | $32.13 | 1,291 |
2022-05-18 | $31.90 | $32.05 | $31.42 | $31.42 | $31.42 | 1,123 |
2022-05-17 | $32.25 | $32.33 | $31.93 | $32.33 | $32.33 | 2,340 |
2022-05-16 | $31.73 | $31.73 | $31.64 | $31.70 | $31.70 | 1,402 |
2022-05-13 | $31.90 | $31.90 | $31.78 | $31.78 | $31.78 | 750 |
2022-05-12 | $30.44 | $30.57 | $30.11 | $30.57 | $30.57 | 9,956 |
2022-05-11 | $30.20 | $31.03 | $30.12 | $30.12 | $30.12 | 3,015 |
2022-05-10 | $30.52 | $31.10 | $30.51 | $30.85 | $30.85 | 4,211 |
2022-05-09 | $31.30 | $31.30 | $30.37 | $30.37 | $30.37 | 3,655 |
2022-05-06 | $32.11 | $32.25 | $31.64 | $32.04 | $32.04 | 2,797 |
2022-05-05 | $33.68 | $33.68 | $32.38 | $32.61 | $32.61 | 954 |
2022-05-04 | $32.69 | $33.83 | $32.69 | $33.83 | $33.83 | 1,814 |
2022-05-03 | $32.90 | $33.11 | $32.31 | $32.31 | $32.31 | 901 |
2022-05-02 | $32.54 | $32.69 | $32.27 | $32.69 | $32.69 | 1,248 |
2022-04-29 | $33.21 | $33.21 | $32.56 | $32.56 | $32.56 | 774 |
2022-04-28 | $32.65 | $32.81 | $32.65 | $32.81 | $32.81 | 598 |
2022-04-27 | $32.30 | $32.30 | $32.25 | $32.27 | $32.27 | 437 |
2022-04-26 | $32.91 | $32.91 | $32.05 | $32.05 | $32.05 | 3,413 |
2022-04-25 | $33.26 | $33.43 | $32.92 | $33.43 | $33.43 | 6,446 |
2022-04-22 | $34.30 | $34.30 | $33.61 | $33.61 | $33.61 | 2,533 |
2022-04-21 | $35.51 | $35.51 | $34.62 | $34.62 | $34.62 | 617 |
2022-04-20 | $35.03 | $35.59 | $35.02 | $35.43 | $35.43 | 2,600 |
2022-04-19 | $35.05 | $35.11 | $34.98 | $35.11 | $35.11 | 7,215 |
2022-04-18 | $35.11 | $36.49 | $34.58 | $34.58 | $34.58 | 53,815 |
2022-04-14 | $35.63 | $35.66 | $35.45 | $35.45 | $35.45 | 835 |
2022-04-13 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 132 |
2022-04-12 | $35.86 | $35.86 | $35.23 | $35.36 | $35.36 | 2,282 |
2022-04-11 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 49 |
2022-04-08 | $36.74 | $37.29 | $36.74 | $36.95 | $36.95 | 2,808 |
2022-04-07 | $37.16 | $37.33 | $37.00 | $37.33 | $37.33 | 418 |
2022-04-06 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 182 |
2022-04-05 | $37.03 | $37.04 | $36.84 | $36.84 | $36.84 | 596 |
2022-04-04 | $37.53 | $37.53 | $37.32 | $37.41 | $37.41 | 4,941 |
2022-04-01 | $36.86 | $37.43 | $36.86 | $37.43 | $37.43 | 763 |
2022-03-31 | $37.21 | $37.41 | $36.92 | $36.92 | $36.92 | 1,335 |
2022-03-30 | $37.74 | $37.75 | $37.39 | $37.39 | $37.39 | 3,924 |
2022-03-29 | $37.47 | $37.61 | $37.47 | $37.61 | $37.61 | 569 |
2022-03-28 | $36.38 | $36.66 | $36.14 | $36.66 | $36.66 | 7,112 |
2022-03-25 | $36.40 | $36.40 | $36.37 | $36.37 | $36.37 | 792 |
2022-03-24 | $36.22 | $36.59 | $36.22 | $36.59 | $36.59 | 1,272 |
2022-03-23 | $36.71 | $36.71 | $36.19 | $36.19 | $36.19 | 755 |
2022-03-22 | $37.33 | $37.33 | $37.12 | $37.27 | $37.27 | 4,349 |
2022-03-21 | $36.76 | $36.76 | $36.68 | $36.68 | $36.68 | 911 |
2022-03-18 | $35.55 | $37.34 | $35.55 | $37.34 | $37.34 | 1,293 |
2022-03-17 | $35.68 | $36.46 | $35.68 | $36.46 | $36.46 | 2,521 |
2022-03-16 | $34.85 | $35.77 | $34.82 | $35.77 | $35.77 | 6,217 |
2022-03-15 | $34.07 | $34.33 | $34.07 | $34.33 | $34.33 | 2,117 |
2022-03-14 | $34.52 | $34.52 | $33.81 | $33.86 | $33.86 | 3,754 |
2022-03-11 | $34.79 | $34.80 | $33.85 | $33.85 | $33.85 | 3,171 |
2022-03-10 | $34.55 | $34.65 | $34.50 | $34.65 | $34.65 | 1,044 |
2022-03-09 | $34.50 | $34.80 | $34.50 | $34.80 | $34.80 | 12,290 |
2022-03-08 | $33.60 | $34.30 | $33.57 | $33.69 | $33.69 | 8,260 |
2022-03-07 | $34.92 | $34.92 | $33.98 | $34.05 | $34.05 | 4,841 |
2022-03-04 | $35.90 | $35.94 | $35.08 | $35.21 | $35.21 | 10,990 |
2022-03-03 | $36.77 | $36.77 | $36.15 | $36.35 | $36.35 | 1,566 |
2022-03-02 | $36.76 | $37.22 | $36.76 | $37.22 | $37.22 | 1,361 |
2022-03-01 | $37.42 | $37.42 | $36.73 | $36.86 | $36.86 | 2,161 |
2022-02-28 | $38.11 | $38.11 | $37.39 | $37.63 | $37.63 | 3,286 |
2022-02-25 | $36.52 | $37.73 | $36.52 | $37.73 | $37.73 | 2,784 |
2022-02-24 | $34.41 | $36.67 | $34.41 | $36.67 | $36.67 | 3,119 |
2022-02-23 | $36.32 | $36.32 | $35.30 | $35.33 | $35.33 | 2,239 |
2022-02-22 | $36.33 | $36.42 | $35.88 | $36.03 | $36.03 | 1,423 |
2022-02-18 | $37.35 | $37.35 | $36.30 | $36.36 | $36.36 | 1,512 |
2022-02-17 | $37.24 | $37.31 | $36.85 | $36.85 | $36.85 | 2,264 |
2022-02-16 | $37.39 | $37.90 | $37.31 | $37.90 | $37.90 | 2,839 |
2022-02-15 | $37.72 | $37.89 | $37.72 | $37.89 | $37.89 | 1,046 |
2022-02-14 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 223 |
2022-02-11 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 242 |
2022-02-10 | $39.86 | $39.86 | $38.99 | $39.12 | $39.12 | 446 |
2022-02-09 | $39.58 | $39.84 | $39.58 | $39.84 | $39.84 | 1,227 |
2022-02-08 | $38.81 | $38.81 | $38.66 | $38.77 | $38.77 | 1,337 |
2022-02-07 | $39.44 | $39.48 | $39.13 | $39.14 | $39.14 | 1,589 |
2022-02-04 | $38.96 | $39.04 | $38.96 | $39.04 | $39.04 | 938 |
2022-02-03 | $39.34 | $39.34 | $39.07 | $39.07 | $39.07 | 594 |
2022-02-02 | $40.39 | $40.39 | $39.57 | $39.84 | $39.84 | 2,024 |
2022-02-01 | $39.41 | $39.76 | $39.20 | $39.76 | $39.76 | 4,245 |
2022-01-31 | $38.13 | $39.11 | $38.13 | $39.11 | $39.11 | 813 |
2022-01-28 | $37.01 | $37.59 | $37.01 | $37.59 | $37.59 | 1,261 |
2022-01-27 | $37.34 | $37.34 | $36.37 | $36.37 | $36.37 | 3,528 |
2022-01-26 | $37.75 | $37.96 | $36.94 | $36.94 | $36.94 | 523 |
2022-01-25 | $37.31 | $37.97 | $37.18 | $37.46 | $37.46 | 4,424 |
2022-01-24 | $37.03 | $38.33 | $35.88 | $38.33 | $38.33 | 17,739 |
2022-01-21 | $38.20 | $39.63 | $37.97 | $38.06 | $38.06 | 18,297 |
2022-01-20 | $38.72 | $39.61 | $38.49 | $38.49 | $38.49 | 7,867 |
2022-01-19 | $39.47 | $39.78 | $38.74 | $38.74 | $38.74 | 2,730 |
2022-01-18 | $39.56 | $39.68 | $37.39 | $38.98 | $38.98 | 9,930 |
2022-01-14 | $40.89 | $40.89 | $39.83 | $40.64 | $40.64 | 3,815 |
2022-01-13 | $42.22 | $42.22 | $40.90 | $40.90 | $40.90 | 1,405 |
2022-01-12 | $42.80 | $43.42 | $42.80 | $42.94 | $42.94 | 1,934 |
2022-01-11 | $42.39 | $43.17 | $42.39 | $43.17 | $43.17 | 3,454 |
2022-01-10 | $41.47 | $42.80 | $41.47 | $42.80 | $42.80 | 3,304 |
2022-01-07 | $43.34 | $43.34 | $42.43 | $42.43 | $42.43 | 7,002 |
2022-01-06 | $42.88 | $43.61 | $42.22 | $43.27 | $43.27 | 5,192 |
2022-01-05 | $44.93 | $44.93 | $43.26 | $43.26 | $43.26 | 3,463 |
2022-01-04 | $47.46 | $47.46 | $44.64 | $45.19 | $45.19 | 4,839 |
2022-01-03 | $48.60 | $48.60 | $47.01 | $47.30 | $47.30 | 6,765 |
2021-12-31 | $48.83 | $48.87 | $48.51 | $48.51 | $48.51 | 2,830 |
2021-12-30 | $47.49 | $48.68 | $47.49 | $48.58 | $48.58 | 1,791 |
2021-12-29 | $47.52 | $47.86 | $47.52 | $47.77 | $47.77 | 91,430 |
2021-12-28 | $47.94 | $47.94 | $47.21 | $47.63 | $47.62 | 2,473 |
2021-12-27 | $48.22 | $48.38 | $48.12 | $48.33 | $48.33 | 3,895 |
2021-12-23 | $47.65 | $48.25 | $47.65 | $48.25 | $48.25 | 1,905 |
2021-12-22 | $47.72 | $48.18 | $47.72 | $48.18 | $48.18 | 2,921 |
2021-12-21 | $47.15 | $48.47 | $47.04 | $47.96 | $47.96 | 3,749 |
2021-12-20 | $48.44 | $48.44 | $47.35 | $47.42 | $47.42 | 1,324 |
2021-12-17 | $48.08 | $48.10 | $47.88 | $48.07 | $48.07 | 1,057 |
2021-12-16 | $48.01 | $48.01 | $47.03 | $47.22 | $47.21 | 1,255 |
2021-12-15 | $46.72 | $48.02 | $46.40 | $48.02 | $48.02 | 9,089 |
2021-12-14 | $46.41 | $46.73 | $46.25 | $46.73 | $46.72 | 2,017 |
2021-12-13 | $46.50 | $47.54 | $46.50 | $47.40 | $47.40 | 3,812 |
2021-12-10 | $47.72 | $47.72 | $47.08 | $47.08 | $46.96 | 3,212 |
2021-12-09 | $49.00 | $49.00 | $47.77 | $47.77 | $47.65 | 3,028 |
2021-12-08 | $48.13 | $48.99 | $48.13 | $48.99 | $48.87 | 1,213 |
2021-12-07 | $46.17 | $48.38 | $46.17 | $48.27 | $48.15 | 4,743 |
2021-12-06 | $46.45 | $46.50 | $45.38 | $46.17 | $46.06 | 3,548 |
2021-12-03 | $47.22 | $47.32 | $46.70 | $47.32 | $47.21 | 4,116 |
2021-12-02 | $48.13 | $48.45 | $47.67 | $48.37 | $48.25 | 7,918 |
2021-12-01 | $50.96 | $50.96 | $48.49 | $48.49 | $48.37 | 5,024 |
2021-11-30 | $50.56 | $50.56 | $49.57 | $50.02 | $49.89 | 4,068 |
2021-11-29 | $49.41 | $50.68 | $49.41 | $50.29 | $50.17 | 5,930 |
2021-11-26 | $50.47 | $50.63 | $49.94 | $50.00 | $49.88 | 1,567 |
2021-11-24 | $48.04 | $48.86 | $47.97 | $48.86 | $48.74 | 3,907 |
2021-11-23 | $48.81 | $48.81 | $48.77 | $48.79 | $48.67 | 1,114 |
2021-11-22 | $51.46 | $51.46 | $49.91 | $49.91 | $49.79 | 6,215 |
2021-11-19 | $51.20 | $51.25 | $50.72 | $50.72 | $50.59 | 1,913 |
2021-11-18 | $51.53 | $51.53 | $50.33 | $50.39 | $50.26 | 2,773 |
2021-11-17 | $50.68 | $50.95 | $50.68 | $50.85 | $50.72 | 4,381 |
2021-11-16 | $49.91 | $51.09 | $49.91 | $51.04 | $50.91 | 2,780 |
2021-11-15 | $51.17 | $51.17 | $50.17 | $50.17 | $50.04 | 8,375 |
2021-11-12 | $50.45 | $50.45 | $50.00 | $50.31 | $50.18 | 3,443 |
2021-11-11 | $50.00 | $50.21 | $50.00 | $50.04 | $49.92 | 6,613 |
2021-11-10 | $50.03 | $50.03 | $49.70 | $49.76 | $49.64 | 1,566 |
2021-11-09 | $51.29 | $51.29 | $50.69 | $50.69 | $50.56 | 1,284 |
2021-11-08 | $50.13 | $51.23 | $50.13 | $51.10 | $50.97 | 8,517 |
2021-11-05 | $52.94 | $52.94 | $49.67 | $50.36 | $50.23 | 13,033 |
2021-11-04 | $53.01 | $53.01 | $52.18 | $52.45 | $52.32 | 5,037 |
2021-11-03 | $53.81 | $53.81 | $53.11 | $53.64 | $53.51 | 3,755 |
2021-11-02 | $54.45 | $54.45 | $53.79 | $53.81 | $53.68 | 1,474 |
2021-11-01 | $53.50 | $53.85 | $53.46 | $53.80 | $53.67 | 5,678 |
2021-10-29 | $53.50 | $53.50 | $52.85 | $53.23 | $53.10 | 2,252 |
2021-10-28 | $51.75 | $53.28 | $51.75 | $53.28 | $53.15 | 4,198 |
2021-10-27 | $52.19 | $52.36 | $51.97 | $51.97 | $51.84 | 1,960 |
2021-10-26 | $53.25 | $53.25 | $52.56 | $52.80 | $52.67 | 2,433 |
2021-10-25 | $52.28 | $52.65 | $52.13 | $52.63 | $52.50 | 3,986 |
2021-10-22 | $51.79 | $52.11 | $51.69 | $51.96 | $51.83 | 3,516 |
2021-10-21 | $51.63 | $52.12 | $51.63 | $52.10 | $51.97 | 1,874 |
2021-10-20 | $51.03 | $51.86 | $51.03 | $51.63 | $51.51 | 7,459 |
2021-10-19 | $50.92 | $51.71 | $50.92 | $51.40 | $51.27 | 1,265 |
2021-10-18 | $50.15 | $50.76 | $50.09 | $50.72 | $50.59 | 3,356 |
2021-10-15 | $50.70 | $50.82 | $50.36 | $50.41 | $50.28 | 3,711 |
2021-10-14 | $50.00 | $50.63 | $50.00 | $50.45 | $50.32 | 3,711 |
2021-10-13 | $49.40 | $49.48 | $49.40 | $49.48 | $49.36 | 3,773 |
2021-10-12 | $49.35 | $49.80 | $48.96 | $49.10 | $48.98 | 4,174 |
2021-10-11 | $48.77 | $49.73 | $48.77 | $49.07 | $48.95 | 5,525 |
2021-10-08 | $50.33 | $50.33 | $49.21 | $49.33 | $49.21 | 4,178 |
2021-10-07 | $49.76 | $51.01 | $49.73 | $50.61 | $50.49 | 1,593 |
2021-10-06 | $49.94 | $49.94 | $49.55 | $49.55 | $49.42 | 6,628 |
2021-10-05 | $50.00 | $50.64 | $50.00 | $50.14 | $50.02 | 3,300 |
2021-10-04 | $50.47 | $50.47 | $49.27 | $49.56 | $49.44 | 147,500 |
2021-10-01 | $52.00 | $52.00 | $50.11 | $51.35 | $51.22 | 12,652 |
2021-09-30 | $52.05 | $52.84 | $52.05 | $52.32 | $52.19 | 7,093 |
2021-09-29 | $52.82 | $53.04 | $52.17 | $52.17 | $52.04 | 1,531 |
2021-09-28 | $53.00 | $55.07 | $52.29 | $52.35 | $52.22 | 10,044 |
2021-09-27 | $55.71 | $55.75 | $54.31 | $54.74 | $54.60 | 11,644 |
2021-09-24 | $56.75 | $56.76 | $56.37 | $56.37 | $56.23 | 4,084 |
2021-09-23 | $56.70 | $57.66 | $56.70 | $57.53 | $57.39 | 6,504 |
2021-09-22 | $56.47 | $56.91 | $56.47 | $56.76 | $56.62 | 2,284 |
2021-09-21 | $56.40 | $56.73 | $56.38 | $56.47 | $56.33 | 4,942 |
2021-09-20 | $56.85 | $56.85 | $55.30 | $55.78 | $55.65 | 5,029 |
2021-09-17 | $56.41 | $57.24 | $56.40 | $57.24 | $57.09 | 2,389 |
2021-09-16 | $56.80 | $56.84 | $56.26 | $56.84 | $56.70 | 7,892 |
2021-09-15 | $56.33 | $56.96 | $55.84 | $56.41 | $56.27 | 6,371 |
2021-09-14 | $56.70 | $56.90 | $55.97 | $55.97 | $55.83 | 3,388 |
2021-09-13 | $56.94 | $56.94 | $55.50 | $55.83 | $55.69 | 18,313 |
2021-09-10 | $58.61 | $58.61 | $57.50 | $57.50 | $57.36 | 6,816 |
2021-09-09 | $56.00 | $58.23 | $56.00 | $57.76 | $57.62 | 22,259 |
2021-09-08 | $58.00 | $58.00 | $57.11 | $57.15 | $57.01 | 21,611 |
2021-09-07 | $58.48 | $58.48 | $57.83 | $58.23 | $58.09 | 11,258 |
2021-09-03 | $57.68 | $58.04 | $57.35 | $58.04 | $57.90 | 3,582 |
2021-09-02 | $57.75 | $57.75 | $57.11 | $57.71 | $57.57 | 8,072 |
2021-09-01 | $56.49 | $57.08 | $56.49 | $57.04 | $56.90 | 5,214 |
2021-08-31 | $57.00 | $57.00 | $55.68 | $56.11 | $55.97 | 4,418 |
2021-08-30 | $56.49 | $56.49 | $55.71 | $56.00 | $55.86 | 4,347 |
2021-08-27 | $55.67 | $58.09 | $55.67 | $55.96 | $55.83 | 9,284 |
2021-08-26 | $56.00 | $56.00 | $55.61 | $55.61 | $55.47 | 1,773 |
2021-08-25 | $56.31 | $56.31 | $55.74 | $56.08 | $55.94 | 5,235 |
2021-08-24 | $56.57 | $57.99 | $55.16 | $55.87 | $55.73 | 141,219 |
2021-08-23 | $54.72 | $55.42 | $54.72 | $55.42 | $55.28 | 3,034 |
2021-08-20 | $52.02 | $53.76 | $51.13 | $53.67 | $53.54 | 3,991 |
2021-08-19 | $52.78 | $53.40 | $52.75 | $52.75 | $52.62 | 5,515 |
2021-08-18 | $53.88 | $54.33 | $53.75 | $53.75 | $53.62 | 3,498 |
2021-08-17 | $53.37 | $53.99 | $53.26 | $53.96 | $53.83 | 6,913 |
2021-08-16 | $53.62 | $53.71 | $52.67 | $53.71 | $53.57 | 10,365 |
2021-08-13 | $54.93 | $54.93 | $54.46 | $54.46 | $54.33 | 1,398 |
2021-08-12 | $54.28 | $54.84 | $54.28 | $54.68 | $54.54 | 3,536 |
2021-08-11 | $55.21 | $55.65 | $53.57 | $54.04 | $53.90 | 7,555 |
2021-08-10 | $58.15 | $58.15 | $55.50 | $55.61 | $55.47 | 12,283 |
2021-08-09 | $56.65 | $57.57 | $56.53 | $57.31 | $57.17 | 8,305 |
2021-08-06 | $56.24 | $56.24 | $55.48 | $55.91 | $55.77 | 2,113 |
2021-08-05 | $55.90 | $56.87 | $55.90 | $56.83 | $56.69 | 7,398 |
2021-08-04 | $54.01 | $56.02 | $54.01 | $55.90 | $55.76 | 6,772 |
2021-08-03 | $53.12 | $53.89 | $53.10 | $53.89 | $53.76 | 3,226 |
2021-08-02 | $53.77 | $53.77 | $53.06 | $53.09 | $52.96 | 5,479 |
2021-07-30 | $53.17 | $53.21 | $52.44 | $53.09 | $52.96 | 2,776 |
2021-07-29 | $52.52 | $52.71 | $52.52 | $52.52 | $52.38 | 1,263 |
2021-07-28 | $50.99 | $52.67 | $50.99 | $52.65 | $52.52 | 6,383 |
2021-07-27 | $51.92 | $51.92 | $49.94 | $50.53 | $50.40 | 77,830 |
2021-07-26 | $52.50 | $52.50 | $50.88 | $50.99 | $50.87 | 2,485 |
2021-07-23 | $52.18 | $52.25 | $51.83 | $52.25 | $52.12 | 2,384 |
2021-07-22 | $52.00 | $52.38 | $51.91 | $52.17 | $52.04 | 3,328 |
2021-07-21 | $50.90 | $51.82 | $50.38 | $51.82 | $51.69 | 3,524 |
2021-07-20 | $50.10 | $50.99 | $50.07 | $50.99 | $50.86 | 5,978 |
2021-07-19 | $49.91 | $50.11 | $49.73 | $50.00 | $49.88 | 893 |
2021-07-16 | $49.33 | $49.80 | $49.33 | $49.54 | $49.42 | 2,173 |
2021-07-15 | $48.00 | $49.31 | $48.00 | $48.98 | $48.86 | 5,834 |
2021-07-14 | $49.94 | $49.94 | $49.05 | $49.05 | $48.92 | 3,874 |
2021-07-13 | $50.03 | $50.21 | $49.76 | $49.76 | $49.63 | 1,338 |
2021-07-12 | $51.31 | $51.31 | $50.83 | $50.83 | $50.70 | 2,434 |
2021-07-09 | $50.15 | $51.10 | $50.15 | $51.10 | $50.97 | 2,050 |
2021-07-08 | $49.73 | $50.60 | $49.73 | $50.60 | $50.47 | 5,202 |
2021-07-07 | $50.97 | $50.99 | $50.00 | $50.32 | $50.20 | 5,317 |
2021-07-06 | $52.86 | $52.86 | $50.47 | $50.75 | $50.62 | 8,433 |
2021-07-02 | $52.84 | $52.84 | $51.76 | $52.00 | $51.87 | 3,314 |
2021-07-01 | $52.55 | $52.55 | $51.44 | $52.25 | $52.12 | 4,671 |
2021-06-30 | $52.00 | $53.40 | $51.30 | $51.79 | $51.67 | 9,291 |
2021-06-29 | $51.41 | $51.85 | $50.81 | $51.85 | $51.72 | 7,579 |
2021-06-28 | $52.00 | $52.00 | $50.40 | $51.04 | $50.91 | 12,403 |
2021-06-25 | $48.50 | $48.50 | $48.15 | $48.44 | $48.32 | 811 |
2021-06-24 | $48.38 | $48.50 | $48.31 | $48.32 | $48.20 | 993 |
2021-06-23 | $47.75 | $47.75 | $47.75 | $47.75 | $47.64 | 69 |
2021-06-22 | $47.11 | $47.54 | $47.00 | $47.49 | $47.37 | 1,215 |
2021-06-21 | $47.04 | $47.04 | $47.03 | $47.03 | $46.92 | 186 |
2021-06-18 | $46.49 | $46.49 | $46.23 | $46.23 | $46.12 | 605 |
2021-06-17 | $45.70 | $46.54 | $45.70 | $46.45 | $46.33 | 770 |
2021-06-16 | $45.89 | $45.95 | $45.47 | $45.47 | $45.36 | 1,482 |
2021-06-15 | $46.90 | $46.90 | $46.28 | $46.28 | $46.17 | 1,287 |
2021-06-14 | $46.82 | $47.02 | $46.82 | $47.00 | $46.89 | 1,824 |
2021-06-11 | $47.37 | $47.37 | $46.72 | $46.89 | $46.77 | 7,106 |
2021-06-10 | $46.67 | $46.67 | $46.67 | $46.67 | $46.56 | 25 |
2021-06-09 | $45.73 | $46.06 | $45.70 | $45.78 | $45.67 | 2,787 |
2021-06-08 | $44.96 | $45.16 | $44.95 | $45.16 | $45.04 | 524 |
2021-06-07 | $45.00 | $45.27 | $45.00 | $45.05 | $44.94 | 522 |
2021-06-04 | $44.06 | $44.21 | $43.97 | $43.97 | $43.86 | 997 |
2021-06-03 | $43.06 | $43.06 | $43.06 | $43.06 | $42.95 | 670 |
2021-06-02 | $43.34 | $43.47 | $43.30 | $43.42 | $43.32 | 2,320 |
2021-06-01 | $43.66 | $43.85 | $43.20 | $43.34 | $43.23 | 4,340 |
2021-05-28 | $43.87 | $43.87 | $43.66 | $43.66 | $43.55 | 256 |
2021-05-27 | $42.83 | $43.30 | $42.83 | $43.30 | $43.19 | 1,178 |
2021-05-26 | $41.34 | $42.91 | $41.34 | $42.86 | $42.76 | 2,579 |
2021-05-25 | $42.55 | $42.62 | $42.42 | $42.46 | $42.35 | 2,054 |
2021-05-24 | $42.10 | $42.16 | $42.10 | $42.16 | $42.05 | 917 |
2021-05-21 | $41.68 | $41.68 | $41.58 | $41.58 | $41.47 | 430 |
2021-05-20 | $41.98 | $41.98 | $41.88 | $41.88 | $41.77 | 260 |
2021-05-19 | $40.70 | $40.92 | $40.70 | $40.89 | $40.79 | 472 |
2021-05-18 | $41.72 | $41.81 | $41.23 | $41.23 | $41.13 | 782 |
2021-05-17 | $40.86 | $40.96 | $40.56 | $40.82 | $40.72 | 1,507 |
2021-05-14 | $40.76 | $41.11 | $40.76 | $41.11 | $41.01 | 613 |
2021-05-13 | $40.00 | $40.39 | $39.66 | $39.82 | $39.72 | 1,741 |
2021-05-12 | $40.87 | $40.87 | $40.08 | $40.08 | $39.98 | 1,139 |
2021-05-11 | $39.20 | $41.48 | $39.20 | $41.24 | $41.13 | 3,008 |
2021-05-10 | $43.52 | $43.52 | $40.97 | $40.97 | $40.87 | 1,433 |
2021-05-07 | $43.05 | $43.05 | $42.71 | $42.71 | $42.61 | 823 |
2021-05-06 | $42.18 | $42.18 | $41.52 | $42.12 | $42.01 | 840 |
2021-05-05 | $44.40 | $44.40 | $43.26 | $43.33 | $43.22 | 4,198 |
2021-05-04 | $45.10 | $45.10 | $43.50 | $43.69 | $43.58 | 2,452 |
2021-05-03 | $45.94 | $45.94 | $45.43 | $45.43 | $45.32 | 1,201 |
2021-04-30 | $46.41 | $46.46 | $46.12 | $46.16 | $46.05 | 653 |
2021-04-29 | $47.30 | $47.30 | $46.38 | $46.46 | $46.34 | 1,277 |
2021-04-28 | $47.59 | $47.59 | $47.00 | $47.31 | $47.19 | 844 |
2021-04-27 | $47.63 | $47.63 | $47.51 | $47.51 | $47.39 | 606 |
2021-04-26 | $46.61 | $47.84 | $46.61 | $47.84 | $47.72 | 4,836 |
2021-04-23 | $46.30 | $46.69 | $46.30 | $46.69 | $46.57 | 615 |
2021-04-22 | $45.81 | $46.34 | $45.65 | $45.76 | $45.65 | 3,397 |
2021-04-21 | $44.00 | $45.22 | $44.00 | $45.22 | $45.11 | 2,719 |
2021-04-20 | $44.76 | $44.76 | $43.74 | $44.14 | $44.03 | 715 |
2021-04-19 | $44.46 | $44.46 | $43.87 | $44.27 | $44.16 | 2,949 |
2021-04-16 | $45.04 | $45.08 | $45.04 | $45.08 | $44.97 | 433 |
2021-04-15 | $45.61 | $45.78 | $45.60 | $45.60 | $45.49 | 1,870 |
2021-04-14 | $45.23 | $45.38 | $44.85 | $44.85 | $44.74 | 2,303 |
2021-04-13 | $44.37 | $44.81 | $43.98 | $44.79 | $44.68 | 5,094 |
2021-04-12 | $42.81 | $43.43 | $42.81 | $43.43 | $43.32 | 1,427 |
2021-04-09 | $43.68 | $43.78 | $43.61 | $43.78 | $43.67 | 1,331 |
2021-04-08 | $43.94 | $44.19 | $43.94 | $44.10 | $43.99 | 1,014 |
2021-04-07 | $43.51 | $43.54 | $43.31 | $43.31 | $43.20 | 727 |
2021-04-06 | $44.98 | $44.98 | $44.80 | $44.80 | $44.69 | 982 |
2021-04-05 | $44.24 | $44.43 | $44.24 | $44.37 | $44.26 | 2,782 |
2021-04-01 | $44.59 | $44.59 | $43.87 | $43.87 | $43.76 | 903 |
2021-03-31 | $43.02 | $43.36 | $42.82 | $43.36 | $43.25 | 972 |
2021-03-30 | $40.60 | $41.61 | $40.60 | $41.40 | $41.29 | 973 |
2021-03-29 | $40.29 | $41.20 | $40.29 | $40.62 | $40.52 | 1,107 |
2021-03-26 | $42.97 | $42.97 | $40.95 | $41.25 | $41.15 | 7,100 |
2021-03-25 | $39.92 | $41.12 | $39.92 | $41.10 | $41.00 | 3,990 |
2021-03-24 | $42.88 | $42.88 | $41.09 | $41.09 | $40.99 | 4,454 |
2021-03-23 | $43.31 | $43.45 | $42.99 | $43.06 | $42.96 | 1,889 |
2021-03-22 | $44.50 | $44.69 | $44.39 | $44.39 | $44.28 | 616 |
2021-03-19 | $43.41 | $43.65 | $43.25 | $43.63 | $43.52 | 1,855 |
2021-03-18 | $43.13 | $43.64 | $42.60 | $42.60 | $42.50 | 1,042 |
2021-03-17 | $44.87 | $44.87 | $42.79 | $44.09 | $43.98 | 2,819 |
2021-03-16 | $44.34 | $44.95 | $43.35 | $43.93 | $43.82 | 5,650 |
2021-03-15 | $44.20 | $44.40 | $43.75 | $44.34 | $44.23 | 3,478 |
2021-03-12 | $42.83 | $43.44 | $42.83 | $43.44 | $43.33 | 5,066 |
2021-03-11 | $42.79 | $44.01 | $42.79 | $43.92 | $43.82 | 8,377 |
2021-03-10 | $42.20 | $42.40 | $41.67 | $41.67 | $41.57 | 6,136 |
2021-03-09 | $40.60 | $41.83 | $40.60 | $41.56 | $41.45 | 6,424 |
2021-03-08 | $39.87 | $40.97 | $38.99 | $38.99 | $38.89 | 6,541 |
2021-03-05 | $40.04 | $40.70 | $38.50 | $40.70 | $40.60 | 14,576 |
2021-03-04 | $43.00 | $43.00 | $40.66 | $40.79 | $40.68 | 11,949 |
2021-03-03 | $44.34 | $44.47 | $43.31 | $43.31 | $43.20 | 4,817 |
2021-03-02 | $46.59 | $46.59 | $45.81 | $45.81 | $45.70 | 2,345 |
2021-03-01 | $46.08 | $46.88 | $46.08 | $46.66 | $46.54 | 4,341 |
2021-02-26 | $45.05 | $45.36 | $44.27 | $45.04 | $44.93 | 6,153 |
2021-02-25 | $46.79 | $46.80 | $44.44 | $44.69 | $44.58 | 5,127 |
2021-02-24 | $46.69 | $47.54 | $46.69 | $46.87 | $46.75 | 2,192 |
2021-02-23 | $47.00 | $51.55 | $44.33 | $46.93 | $46.81 | 13,487 |
2021-02-22 | $49.36 | $49.42 | $47.57 | $47.72 | $47.60 | 11,523 |
2021-02-19 | $50.58 | $51.13 | $50.49 | $50.61 | $50.48 | 5,603 |
2021-02-18 | $50.00 | $50.20 | $49.47 | $49.89 | $49.76 | 5,181 |
2021-02-17 | $51.60 | $51.60 | $49.78 | $50.79 | $50.66 | 4,005 |
2021-02-16 | $53.47 | $53.47 | $51.78 | $51.78 | $51.65 | 2,365 |
2021-02-12 | $52.14 | $52.78 | $51.50 | $52.70 | $52.57 | 5,529 |
2021-02-11 | $52.42 | $52.44 | $51.89 | $51.90 | $51.77 | 2,401 |
2021-02-10 | $53.26 | $53.26 | $51.29 | $51.75 | $51.62 | 8,665 |
2021-02-09 | $51.91 | $52.39 | $51.91 | $52.05 | $51.92 | 3,875 |
2021-02-08 | $51.80 | $51.84 | $51.19 | $51.78 | $51.65 | 8,330 |
2021-02-05 | $49.72 | $50.85 | $49.72 | $50.82 | $50.69 | 7,433 |
2021-02-04 | $50.60 | $50.60 | $49.55 | $50.14 | $50.02 | 5,393 |
2021-02-03 | $51.75 | $51.75 | $49.73 | $49.77 | $49.65 | 19,246 |
2021-02-02 | $49.99 | $50.63 | $49.90 | $50.31 | $50.18 | 3,192 |
2021-02-01 | $48.55 | $49.05 | $48.37 | $49.01 | $48.89 | 3,819 |
2021-01-29 | $48.85 | $48.85 | $47.50 | $47.91 | $47.79 | 13,215 |
2021-01-28 | $47.81 | $48.54 | $47.71 | $48.16 | $48.04 | 5,651 |
2021-01-27 | $48.00 | $48.00 | $46.88 | $47.30 | $47.18 | 11,851 |
2021-01-26 | $51.33 | $51.33 | $48.49 | $48.49 | $48.37 | 6,041 |
2021-01-25 | $51.92 | $51.92 | $50.08 | $50.80 | $50.68 | 11,308 |
2021-01-22 | $50.44 | $51.24 | $50.44 | $51.24 | $51.11 | 5,866 |
2021-01-21 | $51.96 | $51.96 | $50.07 | $50.32 | $50.20 | 9,801 |
2021-01-20 | $52.10 | $52.10 | $51.38 | $51.38 | $51.26 | 8,790 |
2021-01-19 | $50.87 | $51.06 | $50.70 | $51.06 | $50.93 | 7,331 |
2021-01-15 | $50.50 | $51.76 | $49.98 | $50.04 | $49.92 | 7,495 |
2021-01-14 | $51.26 | $51.26 | $49.22 | $50.45 | $50.33 | 10,774 |
2021-01-13 | $48.61 | $49.56 | $48.61 | $48.95 | $48.83 | 3,267 |
2021-01-12 | $49.04 | $49.04 | $48.42 | $48.61 | $48.49 | 2,229 |
2021-01-11 | $49.65 | $49.65 | $48.50 | $48.62 | $48.50 | 5,043 |
2021-01-08 | $50.02 | $50.38 | $48.54 | $49.28 | $49.16 | 7,937 |
2021-01-07 | $46.29 | $48.68 | $46.29 | $48.68 | $48.56 | 2,535 |
2021-01-06 | $45.50 | $46.44 | $45.05 | $46.01 | $45.90 | 10,771 |
2021-01-05 | $44.80 | $45.39 | $44.80 | $45.39 | $45.28 | 4,301 |
2021-01-04 | $44.25 | $44.75 | $43.95 | $44.37 | $44.26 | 1,802 |
2020-12-31 | $44.55 | $44.55 | $44.27 | $44.29 | $44.18 | 2,538 |
2020-12-30 | $45.25 | $45.25 | $44.86 | $44.94 | $44.83 | 1,981 |
2020-12-29 | $45.00 | $45.00 | $43.56 | $44.27 | $44.16 | 6,343 |
2020-12-28 | $47.92 | $47.92 | $45.93 | $45.93 | $45.82 | 3,154 |
2020-12-24 | $47.67 | $47.67 | $46.59 | $46.59 | $46.47 | 1,999 |
2020-12-23 | $49.29 | $49.29 | $46.44 | $47.04 | $46.92 | 4,381 |
2020-12-22 | $47.07 | $47.35 | $46.94 | $47.06 | $46.94 | 14,823 |
2020-12-21 | $44.16 | $46.36 | $44.16 | $46.05 | $45.94 | 5,977 |
2020-12-18 | $42.22 | $44.20 | $42.22 | $44.12 | $44.01 | 3,785 |
2020-12-17 | $43.50 | $43.90 | $43.46 | $43.90 | $43.79 | 5,882 |
2020-12-16 | $43.31 | $43.51 | $43.05 | $43.05 | $42.94 | 4,212 |
2020-12-15 | $43.86 | $43.93 | $43.31 | $43.56 | $43.45 | 4,569 |
2020-12-14 | $44.00 | $44.89 | $43.61 | $43.61 | $43.51 | 5,207 |
2020-12-11 | $43.75 | $43.79 | $43.03 | $43.66 | $43.50 | 2,817 |
2020-12-10 | $42.53 | $44.07 | $42.53 | $44.06 | $43.90 | 1,795 |
2020-12-09 | $43.66 | $43.66 | $42.42 | $42.42 | $42.26 | 4,552 |
2020-12-08 | $40.39 | $42.98 | $40.39 | $42.91 | $42.75 | 2,620 |
2020-12-07 | $42.56 | $43.06 | $42.41 | $42.49 | $42.33 | 7,341 |
2020-12-04 | $41.17 | $41.65 | $41.17 | $41.65 | $41.50 | 1,661 |
2020-12-03 | $41.10 | $41.17 | $40.97 | $40.97 | $40.82 | 2,158 |
2020-12-02 | $40.50 | $40.76 | $40.50 | $40.63 | $40.48 | 4,199 |
2020-12-01 | $40.67 | $40.82 | $40.58 | $40.58 | $40.43 | 1,607 |
2020-11-30 | $39.93 | $40.28 | $39.55 | $40.15 | $40.00 | 5,222 |
2020-11-27 | $39.29 | $39.60 | $39.29 | $39.60 | $39.45 | 1,665 |
2020-11-25 | $38.22 | $38.32 | $38.16 | $38.30 | $38.16 | 3,587 |
2020-11-24 | $38.76 | $38.76 | $38.10 | $38.15 | $38.01 | 1,894 |
2020-11-23 | $39.00 | $39.00 | $38.56 | $38.76 | $38.62 | 2,772 |
2020-11-20 | $38.83 | $38.85 | $38.83 | $38.85 | $38.71 | 1,004 |
2020-11-19 | $38.25 | $38.31 | $38.25 | $38.27 | $38.13 | 932 |
2020-11-18 | $38.51 | $38.59 | $38.08 | $38.08 | $37.94 | 2,012 |
2020-11-17 | $38.52 | $38.57 | $38.38 | $38.57 | $38.43 | 1,438 |
2020-11-16 | $40.40 | $40.40 | $38.87 | $38.87 | $38.73 | 2,713 |
2020-11-13 | $39.47 | $39.51 | $39.30 | $39.37 | $39.23 | 1,417 |
2020-11-12 | $39.07 | $39.24 | $38.84 | $38.91 | $38.77 | 4,922 |
2020-11-11 | $38.54 | $38.54 | $38.28 | $38.46 | $38.32 | 4,186 |
2020-11-10 | $38.06 | $38.07 | $37.28 | $37.63 | $37.49 | 3,141 |
2020-11-09 | $40.41 | $40.41 | $38.58 | $38.58 | $38.44 | 16,623 |
2020-11-06 | $39.82 | $39.82 | $39.00 | $39.39 | $39.25 | 3,217 |
2020-11-05 | $39.41 | $39.41 | $38.55 | $39.36 | $39.21 | 45,351 |
2020-11-04 | $37.40 | $38.04 | $37.40 | $38.04 | $37.90 | 3,063 |
2020-11-03 | $35.96 | $36.40 | $35.96 | $36.40 | $36.26 | 2,347 |
2020-11-02 | $36.49 | $36.49 | $35.46 | $35.50 | $35.37 | 1,888 |
2020-10-30 | $35.40 | $35.54 | $35.40 | $35.54 | $35.41 | 2,053 |
2020-10-29 | $36.37 | $36.71 | $36.37 | $36.60 | $36.47 | 4,590 |
2020-10-28 | $39.23 | $39.23 | $36.44 | $36.44 | $36.30 | 2,536 |
2020-10-27 | $37.45 | $37.61 | $37.36 | $37.58 | $37.44 | 3,618 |
2020-10-26 | $37.15 | $37.31 | $36.69 | $36.79 | $36.66 | 2,626 |
2020-10-23 | $37.83 | $37.83 | $36.93 | $37.19 | $37.05 | 2,617 |
2020-10-22 | $36.97 | $37.24 | $36.70 | $37.18 | $37.04 | 1,973 |
2020-10-21 | $37.60 | $37.60 | $36.82 | $36.82 | $36.68 | 1,126 |
2020-10-20 | $37.61 | $37.73 | $37.48 | $37.48 | $37.34 | 1,526 |
2020-10-19 | $39.93 | $39.93 | $37.51 | $37.61 | $37.47 | 4,453 |
2020-10-16 | $38.20 | $38.21 | $38.20 | $38.20 | $38.06 | 1,508 |
2020-10-15 | $37.63 | $37.66 | $37.44 | $37.66 | $37.52 | 1,144 |
2020-10-14 | $38.52 | $38.66 | $38.03 | $38.03 | $37.89 | 5,848 |
2020-10-13 | $38.87 | $38.87 | $38.26 | $38.59 | $38.45 | 2,458 |
2020-10-12 | $39.65 | $39.65 | $38.10 | $38.26 | $38.12 | 14,039 |
2020-10-09 | $37.78 | $37.96 | $37.78 | $37.94 | $37.80 | 683 |
2020-10-08 | $37.42 | $37.43 | $37.24 | $37.30 | $37.17 | 1,658 |
2020-10-07 | $36.73 | $37.33 | $36.73 | $37.26 | $37.12 | 8,553 |
2020-10-06 | $36.33 | $36.83 | $36.26 | $36.44 | $36.30 | 4,420 |
2020-10-05 | $35.61 | $36.11 | $35.32 | $36.11 | $35.98 | 4,146 |
2020-10-02 | $35.07 | $35.07 | $34.75 | $34.75 | $34.62 | 338 |
2020-10-01 | $35.24 | $35.26 | $35.13 | $35.17 | $35.04 | 401 |
2020-09-30 | $35.28 | $35.45 | $34.94 | $35.11 | $34.98 | 2,319 |
2020-09-29 | $34.12 | $35.03 | $34.12 | $35.01 | $34.89 | 1,807 |
2020-09-28 | $34.25 | $34.55 | $34.08 | $34.54 | $34.41 | 1,190 |
2020-09-25 | $34.18 | $34.20 | $34.18 | $34.20 | $34.08 | 417 |
2020-09-24 | $33.42 | $33.42 | $33.34 | $33.42 | $33.30 | 1,632 |
2020-09-23 | $34.49 | $34.52 | $33.61 | $33.61 | $33.49 | 1,705 |
2020-09-22 | $34.56 | $34.56 | $33.90 | $34.25 | $34.13 | 420 |
2020-09-21 | $33.92 | $33.92 | $33.61 | $33.91 | $33.79 | 1,233 |
2020-09-18 | $34.16 | $34.44 | $34.14 | $34.44 | $34.32 | 698 |
2020-09-17 | $33.67 | $34.00 | $33.67 | $34.00 | $33.87 | 1,451 |
2020-09-16 | $34.27 | $34.27 | $34.27 | $34.27 | $34.15 | 228 |
2020-09-15 | $35.73 | $35.73 | $34.49 | $34.49 | $34.36 | 1,235 |
2020-09-14 | $34.08 | $34.24 | $34.05 | $34.20 | $34.07 | 1,406 |
2020-09-11 | $34.06 | $34.06 | $33.20 | $33.28 | $33.16 | 1,364 |
2020-09-10 | $32.00 | $33.89 | $32.00 | $33.24 | $33.12 | 1,718 |
2020-09-09 | $33.38 | $33.55 | $33.38 | $33.55 | $33.43 | 364 |
2020-09-08 | $32.34 | $33.01 | $32.34 | $32.64 | $32.52 | 1,212 |
2020-09-04 | $34.61 | $34.61 | $31.93 | $33.23 | $33.11 | 10,064 |
2020-09-03 | $35.00 | $35.00 | $33.79 | $33.92 | $33.80 | 3,610 |
2020-09-02 | $36.16 | $36.16 | $35.51 | $35.81 | $35.68 | 5,603 |
2020-09-01 | $35.51 | $35.51 | $35.37 | $35.43 | $35.30 | 2,522 |
2020-08-31 | $35.10 | $35.49 | $35.10 | $35.49 | $35.36 | 2,235 |
2020-08-28 | $34.96 | $35.02 | $34.92 | $35.02 | $34.89 | 10,053 |
2020-08-27 | $34.78 | $34.87 | $34.52 | $34.77 | $34.64 | 27,973 |
2020-08-26 | $35.18 | $35.23 | $35.17 | $35.22 | $35.09 | 4,522 |
2020-08-25 | $34.08 | $34.93 | $34.08 | $34.88 | $34.75 | 1,573 |
2020-08-24 | $36.17 | $36.17 | $34.62 | $34.62 | $34.49 | 9,101 |
2020-08-21 | $35.27 | $35.27 | $35.22 | $35.22 | $35.09 | 1,124 |
2020-08-20 | $35.22 | $35.22 | $35.14 | $35.14 | $35.01 | 808 |
2020-08-19 | $35.48 | $35.55 | $35.06 | $35.21 | $35.08 | 2,497 |
2020-08-18 | $35.03 | $35.13 | $34.74 | $35.13 | $35.00 | 1,026 |
2020-08-17 | $34.96 | $34.96 | $34.00 | $34.83 | $34.70 | 2,112 |
2020-08-14 | $33.81 | $33.92 | $33.76 | $33.79 | $33.67 | 722 |
2020-08-13 | $34.28 | $34.40 | $34.28 | $34.40 | $34.27 | 657 |
2020-08-12 | $33.69 | $33.83 | $33.69 | $33.79 | $33.67 | 1,476 |
2020-08-11 | $33.49 | $33.81 | $33.25 | $33.25 | $33.13 | 1,446 |
2020-08-10 | $34.57 | $34.57 | $33.93 | $33.99 | $33.86 | 4,640 |
2020-08-07 | $35.25 | $35.36 | $34.48 | $34.48 | $34.35 | 4,624 |
2020-08-06 | $34.80 | $35.36 | $34.80 | $35.36 | $35.23 | 1,734 |
2020-08-05 | $35.42 | $35.42 | $35.26 | $35.26 | $35.13 | 451 |
2020-08-04 | $35.17 | $35.41 | $35.17 | $35.41 | $35.28 | 11,159 |
2020-08-03 | $34.30 | $35.45 | $34.30 | $35.37 | $35.24 | 3,696 |
2020-07-31 | $34.27 | $34.27 | $34.04 | $34.16 | $34.04 | 1,410 |
2020-07-30 | $33.80 | $34.28 | $33.70 | $34.18 | $34.05 | 10,714 |
2020-07-29 | $33.75 | $33.75 | $33.64 | $33.72 | $33.59 | 854 |
2020-07-28 | $33.96 | $33.96 | $33.22 | $33.22 | $33.09 | 340 |
2020-07-27 | $33.68 | $33.82 | $33.31 | $33.78 | $33.66 | 2,272 |
2020-07-24 | $33.00 | $33.13 | $33.00 | $33.13 | $33.01 | 299 |
2020-07-23 | $34.00 | $34.00 | $33.76 | $33.79 | $33.66 | 659 |
2020-07-22 | $34.21 | $34.55 | $34.19 | $34.30 | $34.17 | 677 |
2020-07-21 | $34.37 | $34.44 | $34.19 | $34.19 | $34.07 | 13,700 |
2020-07-20 | $34.21 | $34.66 | $34.15 | $34.58 | $34.45 | 15,600 |
2020-07-17 | $33.36 | $33.78 | $33.36 | $33.74 | $33.61 | 2,000 |
2020-07-16 | $33.23 | $33.31 | $32.84 | $33.16 | $33.04 | 5,400 |
2020-07-15 | $32.98 | $33.75 | $32.98 | $33.72 | $33.60 | 3,048 |
2020-07-14 | $32.25 | $32.81 | $32.23 | $32.81 | $32.69 | 1,600 |
2020-07-13 | $33.40 | $33.75 | $32.28 | $32.28 | $32.16 | 1,251 |
2020-07-10 | $33.50 | $33.52 | $32.91 | $33.00 | $32.87 | 2,202 |
2020-07-09 | $33.14 | $33.40 | $33.12 | $33.40 | $33.27 | 444 |
2020-07-08 | $32.76 | $33.13 | $32.76 | $33.06 | $32.94 | 1,900 |
2020-07-07 | $32.17 | $32.89 | $32.17 | $32.44 | $32.32 | 6,700 |
2020-07-06 | $31.90 | $32.18 | $31.90 | $32.02 | $31.91 | 4,145 |
2020-07-02 | $31.42 | $31.42 | $31.42 | $31.42 | $31.30 | 38 |
2020-07-01 | $30.99 | $31.25 | $30.99 | $31.25 | $31.14 | 1,076 |
2020-06-30 | $30.74 | $30.74 | $30.74 | $30.74 | $30.63 | 433 |
2020-06-29 | $30.25 | $30.25 | $30.15 | $30.15 | $30.04 | 246 |
2020-06-26 | $30.26 | $30.26 | $30.26 | $30.26 | $30.15 | 119 |
2020-06-25 | $30.41 | $30.61 | $30.41 | $30.61 | $30.50 | 400 |
2020-06-24 | $31.33 | $31.33 | $30.38 | $30.38 | $30.27 | 1,300 |
2020-06-23 | $31.71 | $31.86 | $31.36 | $31.36 | $31.24 | 3,700 |
2020-06-22 | $30.82 | $31.06 | $30.79 | $31.06 | $30.95 | 400 |
2020-06-19 | $30.77 | $30.77 | $30.62 | $30.62 | $30.51 | 400 |
2020-06-18 | $30.20 | $30.20 | $30.20 | $30.20 | $30.09 | 160 |
2020-06-17 | $30.14 | $30.14 | $30.06 | $30.06 | $29.95 | 600 |
2020-06-16 | $29.59 | $29.82 | $29.59 | $29.82 | $29.71 | 300 |
2020-06-15 | $29.07 | $29.20 | $29.07 | $29.20 | $29.09 | 500 |
2020-06-12 | $28.12 | $28.56 | $28.03 | $28.56 | $28.46 | 830 |
2020-06-11 | $29.04 | $29.07 | $28.13 | $28.13 | $28.02 | 300 |
2020-06-10 | $29.65 | $29.65 | $29.65 | $29.65 | $29.54 | 46 |
2020-06-09 | $29.36 | $29.36 | $29.19 | $29.19 | $29.08 | 1,800 |
2020-06-08 | $29.06 | $29.13 | $29.03 | $29.13 | $29.02 | 1,600 |
2020-06-05 | $29.42 | $29.42 | $29.12 | $29.12 | $29.01 | 1,049 |
2020-06-04 | $30.00 | $30.00 | $29.23 | $29.31 | $29.21 | 2,100 |
2020-06-03 | $30.01 | $30.01 | $30.01 | $30.01 | $29.90 | 126 |
2020-06-02 | $29.90 | $30.08 | $29.68 | $30.08 | $29.96 | 4,800 |
2020-06-01 | $29.88 | $29.92 | $29.84 | $29.92 | $29.81 | 10,300 |
2020-05-29 | $29.41 | $29.66 | $29.07 | $29.66 | $29.55 | 810 |
2020-05-28 | $29.40 | $29.44 | $29.19 | $29.19 | $29.08 | 300 |
2020-05-27 | $29.29 | $29.29 | $28.50 | $28.98 | $28.87 | 4,800 |
2020-05-26 | $30.00 | $30.00 | $29.36 | $29.36 | $29.25 | 1,680 |
2020-05-22 | $30.00 | $30.00 | $29.90 | $29.90 | $29.79 | 1,000 |
2020-05-21 | $29.81 | $29.84 | $29.56 | $29.73 | $29.62 | 847 |
2020-05-20 | $30.00 | $30.00 | $29.57 | $29.77 | $29.66 | 657 |
2020-05-19 | $29.67 | $29.67 | $29.52 | $29.67 | $29.57 | 2,254 |
2020-05-18 | $29.80 | $29.87 | $29.58 | $29.58 | $29.47 | 1,600 |
2020-05-15 | $28.52 | $29.07 | $28.52 | $29.07 | $28.96 | 2,400 |
2020-05-14 | $28.07 | $28.23 | $28.07 | $28.23 | $28.12 | 200 |
2020-05-13 | $28.21 | $28.24 | $28.18 | $28.24 | $28.13 | 300 |
2020-05-12 | $29.59 | $29.59 | $28.62 | $28.62 | $28.51 | 1,777 |
2020-05-11 | $28.94 | $29.07 | $28.94 | $28.96 | $28.85 | 1,200 |
2020-05-08 | $27.74 | $27.88 | $27.73 | $27.88 | $27.78 | 800 |
2020-05-07 | $27.90 | $27.90 | $27.33 | $27.44 | $27.34 | 290 |
2020-05-06 | $26.69 | $26.69 | $26.69 | $26.69 | $26.60 | 20 |
2020-05-05 | $26.75 | $26.76 | $26.47 | $26.69 | $26.60 | 2,200 |
2020-05-04 | $26.28 | $26.28 | $25.76 | $26.28 | $26.18 | 3,100 |
2020-05-01 | $25.55 | $26.51 | $25.55 | $25.71 | $25.62 | 1,040 |
2020-04-30 | $26.98 | $26.98 | $26.98 | $26.98 | $26.88 | 110 |
2020-04-29 | $26.38 | $26.38 | $26.38 | $26.38 | $26.28 | 42 |
2020-04-28 | $26.55 | $26.55 | $26.38 | $26.38 | $26.28 | 400 |
2020-04-27 | $27.23 | $27.23 | $26.01 | $27.01 | $26.91 | 10,485 |
2020-04-24 | $26.06 | $26.06 | $26.06 | $26.06 | $25.96 | 499 |
2020-04-23 | $26.32 | $26.32 | $26.06 | $26.06 | $25.96 | 400 |
2020-04-22 | $25.31 | $25.31 | $25.31 | $25.31 | $25.21 | 50 |
2020-04-21 | $25.60 | $25.61 | $25.09 | $25.31 | $25.21 | 1,400 |
2020-04-20 | $25.75 | $25.91 | $25.75 | $25.91 | $25.82 | 1,262 |
2020-04-17 | $25.45 | $25.66 | $25.45 | $25.65 | $25.55 | 3,000 |
2020-04-16 | $24.30 | $24.30 | $24.30 | $24.30 | $24.21 | 12 |
2020-04-15 | $24.88 | $24.88 | $24.88 | $24.88 | $24.79 | 18 |
2020-04-14 | $24.91 | $24.91 | $24.88 | $24.88 | $24.79 | 200 |
2020-04-13 | $24.07 | $24.07 | $24.07 | $24.07 | $23.98 | 20 |
2020-04-09 | $23.66 | $23.66 | $23.66 | $23.66 | $23.57 | 17 |
2020-04-08 | $23.09 | $23.09 | $23.09 | $23.09 | $23.00 | 2 |
2020-04-07 | $23.18 | $23.18 | $23.18 | $23.18 | $23.09 | 10 |
2020-04-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.72 | 0 |
2020-04-03 | $22.11 | $22.11 | $22.11 | $22.11 | $22.03 | 88 |
2020-04-02 | $22.11 | $22.11 | $22.11 | $22.11 | $22.03 | 0 |
2020-04-01 | $21.44 | $21.44 | $21.44 | $21.44 | $21.36 | 6 |
2020-03-31 | $22.80 | $22.80 | $22.34 | $22.37 | $22.29 | 322 |
2020-03-30 | $22.71 | $22.71 | $22.71 | $22.71 | $22.63 | 38 |
2020-03-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.83 | 170 |
2020-03-26 | $22.54 | $22.54 | $22.54 | $22.54 | $22.46 | 5 |
2020-03-25 | $21.40 | $22.06 | $21.40 | $21.61 | $21.53 | 30,400 |
2020-03-24 | $21.33 | $21.33 | $21.33 | $21.33 | $21.25 | 0 |
2020-03-23 | $18.41 | $19.75 | $18.41 | $19.75 | $19.68 | 105 |
2020-03-20 | $20.98 | $20.98 | $20.06 | $20.06 | $19.98 | 138 |
2020-03-19 | $20.35 | $20.35 | $20.35 | $20.35 | $20.27 | 15 |
2020-03-18 | $19.70 | $19.70 | $19.70 | $19.70 | $19.62 | 12 |
2020-03-17 | $20.47 | $20.47 | $20.47 | $20.47 | $20.40 | 15 |
2020-03-16 | $19.17 | $19.17 | $19.17 | $19.17 | $19.10 | 38 |
2020-03-13 | $21.16 | $21.22 | $21.12 | $21.22 | $21.14 | 700 |
2020-03-12 | $21.10 | $21.10 | $20.93 | $20.93 | $20.85 | 300 |
2020-03-11 | $23.75 | $23.75 | $23.17 | $23.17 | $23.09 | 200 |
2020-03-10 | $24.23 | $24.40 | $24.22 | $24.40 | $24.31 | 5,000 |
2020-03-09 | $24.50 | $24.50 | $23.79 | $23.79 | $23.70 | 534 |
2020-03-06 | $25.10 | $25.45 | $25.00 | $25.45 | $25.36 | 50,100 |
2020-03-05 | $26.15 | $26.15 | $25.90 | $25.90 | $25.81 | 1,000 |
2020-03-04 | $26.32 | $26.32 | $26.32 | $26.32 | $26.22 | 20 |
2020-03-03 | $25.00 | $25.14 | $25.00 | $25.14 | $25.05 | 100 |
2020-03-02 | $24.60 | $25.24 | $24.60 | $25.24 | $25.15 | 200 |
2020-02-28 | $24.43 | $24.43 | $24.43 | $24.43 | $24.34 | 0 |
2020-02-27 | $24.10 | $24.10 | $23.96 | $23.96 | $23.87 | 1,265 |
Franklin Genomic Advancements ETF (HELX) News Headlines
Recent Franklin Genomic Advancements ETF (HELX) News
Similar Companies to Franklin Genomic Advancements ETF (HELX) 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 | -- | -- | -- |