Franklin Genomic Advancements ETF (HELX) Exchange: BATS

Data as of April 26, 2024

$31.11 ($-0.77) -2.41%

Franklin Genomic Advancements ETF - Daily Information
Click for more stock information on Franklin Genomic Advancements ETF.
Daily Information Data
Date April 26, 2024
Open $31.38
Previous Close $31.11
High $31.50
Low $31.11
Adjusted Open $31.38
Previous Adjusted Close $31.11
Adjusted High $31.50
Adjusted Low $31.11

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 Fund’s investment theme of genomic advancements. The Fund invests predominantly in common stock.Companies relevant to the Fund’s 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 Fund’s 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 Fund’s 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 manager’s 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 Fund’s portfolio; (iii) the security’s fundamentals deteriorate; (iv) there are adverse policy changes that could affect the security’s 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.

Historical Stock Data for Franklin Genomic Advancements ETF (HELX)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.