Franklin Intelligent Machines ETF (IQM) Exchange: BATS

Data as of May 9, 2025

$60.22 ($1.15) 1.94%

Franklin Intelligent Machines ETF - Daily Information
Click for more stock information on Franklin Intelligent Machines ETF.
Daily Information Data
Date May 9, 2025
Open $59.10
Previous Close $60.22
High $60.35
Low $59.00
Adjusted Open $59.10
Previous Adjusted Close $60.22
Adjusted High $60.35
Adjusted Low $59.00

About Franklin Intelligent Machines ETF (IQM)

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 intelligent machines. The Fund invests predominantly in common stock.Companies relevant to the Fund’s investment theme of intelligent machines are those that the investment manager believes are substantially focused on and/or are expected to substantially benefit from the ongoing technology-driven transformation of products, software, systems and machinery as well as product design, manufacture, logistics, distribution and maintenance, including through developments in artificial intelligence. These companies may include those that develop, produce, manufacture, design, maintain and deliver products or services with new capabilities previously unavailable in the marketplace.The Fund's investment theme of intelligent machines is intended to capture companies that the investment manager believes represent the next phase of technological evolution, including companies that provide new systems, logistics solutions, methods, processes, products or services based on physical applications of new technologies and technological innovation. Such companies include those the investment manager believes are well-positioned to benefit from intelligent design (e.g., simulation software and computer-aided design or "CAD" software), intelligent production (e.g., advancements in manufacturing or factory automation capabilities), intelligent products (e.g., robotic-assisted technologies, tools and services) and intelligent predictive maintenance (e.g., industrial software solutions and services).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, it expects to have significant positions in particular sectors including technology. 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 intelligent machines, 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 intelligent machines 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 disruptive innovations in intelligent products, design, manufacturing and/or predictive maintenance relative to broad securities markets, and seeks to identify the primary beneficiaries of new trends or developments in physical applications of these innovations 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 Intelligent Machines ETF (IQM)

Date Open High Low Close Adj.Close Volume
2025-04-25 $59.10 $60.35 $59.00 $60.22 $60.22 1,692
2025-04-24 $58.32 $59.08 $58.32 $59.08 $59.08 1,206
2025-04-23 $57.56 $58.15 $56.90 $56.92 $56.92 21,996
2025-04-22 $54.97 $55.08 $54.82 $55.08 $55.08 1,998
2025-04-21 $54.04 $54.04 $53.17 $53.77 $53.77 2,198
2025-04-17 $55.84 $55.84 $55.47 $55.47 $55.47 845
2025-04-16 $55.77 $55.82 $55.11 $55.44 $55.44 5,816
2025-04-15 $57.22 $57.30 $56.92 $57.01 $57.01 2,825
2025-04-14 $57.37 $57.37 $56.04 $56.55 $56.55 6,208
2025-04-11 $54.76 $56.29 $54.72 $56.29 $56.29 10,052
2025-04-10 $55.66 $55.71 $54.32 $54.87 $54.87 11,891
2025-04-09 $51.21 $57.92 $50.85 $57.92 $57.92 5,875
2025-04-08 $54.77 $54.77 $50.10 $50.39 $50.39 6,224
2025-04-07 $50.00 $52.15 $48.28 $51.37 $51.37 14,769
2025-04-04 $52.48 $52.48 $50.73 $50.73 $50.73 8,098
2025-04-03 $56.06 $56.07 $54.77 $54.77 $54.77 898
2025-04-02 $57.57 $58.67 $57.57 $58.67 $58.67 546
2025-04-01 $56.36 $57.44 $56.35 $57.44 $57.44 2,166
2025-03-31 $55.89 $56.80 $54.97 $56.80 $56.80 5,125
2025-03-28 $57.68 $57.68 $57.09 $57.17 $57.17 1,737
2025-03-27 $58.74 $58.78 $58.60 $58.60 $58.60 775
2025-03-26 $59.28 $59.46 $59.28 $59.44 $59.44 2,153
2025-03-25 $61.16 $61.59 $61.16 $61.59 $61.59 1,541
2025-03-24 $60.59 $61.45 $60.59 $61.38 $61.38 4,297
2025-03-21 $58.52 $59.48 $58.52 $59.48 $59.48 1,624
2025-03-20 $58.91 $59.97 $58.91 $59.37 $59.37 2,314
2025-03-19 $58.63 $59.69 $58.63 $59.64 $59.64 3,664
2025-03-18 $58.48 $58.51 $58.16 $58.32 $58.32 2,786
2025-03-17 $59.06 $59.82 $59.06 $59.51 $59.51 4,133
2025-03-14 $58.50 $59.10 $58.23 $59.10 $59.10 7,619
2025-03-13 $57.64 $57.66 $57.20 $57.20 $57.20 5,965
2025-03-12 $58.60 $58.68 $58.32 $58.32 $58.32 5,899
2025-03-11 $56.20 $56.97 $55.93 $56.92 $56.92 4,341
2025-03-10 $57.74 $57.74 $55.80 $56.23 $56.23 5,865
2025-03-07 $58.86 $59.25 $57.30 $59.25 $59.25 6,482
2025-03-06 $59.55 $59.94 $58.25 $58.48 $58.48 5,979
2025-03-05 $60.13 $61.12 $60.00 $61.10 $61.10 9,397
2025-03-04 $59.54 $60.01 $59.22 $60.01 $60.01 2,290
2025-03-03 $62.35 $62.35 $59.75 $60.08 $60.08 6,481
2025-02-28 $59.85 $62.29 $59.85 $62.29 $62.29 4,450
2025-02-27 $62.38 $63.39 $61.53 $61.53 $61.53 2,218
2025-02-26 $64.42 $64.67 $64.10 $64.17 $64.17 2,483
2025-02-25 $63.50 $63.58 $62.55 $62.83 $62.83 3,115
2025-02-24 $65.61 $65.61 $63.95 $64.14 $64.14 6,952
2025-02-21 $67.57 $67.57 $65.57 $65.60 $65.60 8,192
2025-02-20 $67.37 $67.78 $67.23 $67.78 $67.78 2,595
2025-02-19 $68.95 $69.06 $68.82 $68.82 $68.82 1,370
2025-02-18 $70.13 $70.13 $69.58 $69.82 $69.82 2,757
2025-02-14 $69.02 $69.43 $69.02 $69.43 $69.43 755
2025-02-13 $69.00 $69.20 $68.49 $69.20 $69.20 614
2025-02-12 $68.00 $68.86 $68.00 $68.50 $68.50 1,793
2025-02-11 $69.46 $69.46 $68.79 $68.97 $68.97 3,283
2025-02-10 $69.72 $70.02 $69.72 $69.90 $69.90 1,230
2025-02-07 $70.21 $70.21 $68.95 $68.97 $68.97 3,871
2025-02-06 $70.07 $70.07 $69.14 $69.64 $69.64 1,825
2025-02-05 $68.82 $69.72 $68.82 $69.72 $69.72 5,345
2025-02-04 $67.65 $68.66 $67.65 $68.66 $68.66 1,325
2025-02-03 $66.65 $67.89 $66.38 $67.53 $67.53 4,407
2025-01-31 $69.88 $70.39 $68.63 $68.67 $68.67 3,077
2025-01-30 $68.49 $68.87 $68.36 $68.57 $68.57 1,325
2025-01-29 $67.59 $67.59 $66.85 $67.02 $67.02 2,561
2025-01-28 $65.43 $67.55 $65.43 $67.55 $67.55 2,814
2025-01-27 $67.51 $67.55 $65.25 $65.76 $65.76 17,937
2025-01-24 $72.73 $72.73 $71.62 $71.67 $71.67 1,695
2025-01-23 $72.07 $72.42 $71.90 $72.42 $72.42 3,034
2025-01-22 $72.26 $72.73 $72.21 $72.41 $72.41 5,846
2025-01-21 $72.14 $72.14 $70.03 $71.40 $71.40 11,869
2025-01-17 $70.23 $70.23 $70.23 $70.23 $70.23 440
2025-01-16 $69.46 $69.80 $69.21 $69.21 $69.21 1,111
2025-01-15 $68.88 $69.11 $68.88 $69.10 $69.10 1,903
2025-01-14 $66.85 $67.55 $66.79 $67.17 $67.17 1,686
2025-01-13 $66.08 $66.85 $65.84 $66.85 $66.85 2,530
2025-01-10 $67.11 $67.44 $66.70 $67.44 $67.44 3,753
2025-01-08 $68.02 $68.22 $67.44 $68.22 $68.22 1,607
2025-01-07 $69.56 $69.77 $67.99 $68.10 $68.10 5,236
2025-01-06 $69.99 $70.23 $69.45 $69.66 $69.66 12,515
2025-01-03 $67.93 $68.58 $67.93 $68.58 $68.58 810
2025-01-02 $67.07 $67.40 $66.40 $66.74 $66.74 1,691
2024-12-31 $67.56 $67.56 $66.85 $66.85 $66.85 717
2024-12-30 $67.73 $67.73 $67.73 $67.73 $67.73 346
2024-12-27 $68.81 $68.81 $68.40 $68.44 $68.44 951
2024-12-26 $69.58 $69.71 $69.42 $69.71 $69.71 619
2024-12-24 $69.74 $69.74 $69.67 $69.67 $69.67 4,370
2024-12-23 $68.47 $68.67 $68.47 $68.67 $68.67 630
2024-12-20 $67.73 $68.49 $67.65 $67.65 $67.65 2,691
2024-12-19 $68.02 $68.10 $67.02 $67.03 $67.03 4,256
2024-12-18 $69.92 $70.35 $67.07 $67.49 $67.49 2,760
2024-12-17 $69.83 $69.93 $69.83 $69.93 $69.93 300
2024-12-16 $69.48 $70.32 $69.48 $70.32 $70.32 1,293
2024-12-13 $69.10 $69.32 $68.75 $69.17 $69.17 2,228
2024-12-12 $68.58 $68.76 $68.43 $68.43 $68.43 1,199
2024-12-11 $68.64 $68.85 $68.64 $68.80 $68.80 1,550
2024-12-10 $68.18 $68.18 $67.46 $67.46 $67.46 2,224
2024-12-09 $69.00 $69.00 $68.21 $68.34 $68.34 2,214
2024-12-06 $69.00 $69.25 $69.00 $69.23 $69.23 4,902
2024-12-05 $69.29 $69.29 $68.76 $68.79 $68.79 3,718
2024-12-04 $69.11 $69.63 $69.11 $69.63 $69.63 19,293
2024-12-03 $68.22 $68.70 $68.22 $68.70 $68.70 2,126
2024-12-02 $68.01 $68.38 $68.01 $68.33 $68.33 853
2024-11-29 $67.55 $67.75 $67.55 $67.60 $67.60 723
2024-11-27 $66.17 $66.55 $66.02 $66.55 $66.55 735
2024-11-26 $67.23 $67.25 $67.10 $67.25 $67.25 847
2024-11-25 $68.25 $68.25 $67.06 $67.32 $67.32 3,198
2024-11-22 $67.73 $67.74 $67.37 $67.74 $67.74 5,027
2024-11-21 $66.64 $67.78 $66.64 $67.51 $67.51 5,520
2024-11-20 $66.58 $66.58 $65.60 $66.48 $66.48 3,856
2024-11-19 $65.61 $66.42 $65.44 $66.39 $66.39 33,211
2024-11-18 $65.58 $65.90 $65.18 $65.61 $65.61 1,123
2024-11-15 $66.11 $66.11 $65.28 $65.28 $65.28 278
2024-11-14 $67.04 $67.36 $66.64 $66.64 $66.64 1,501
2024-11-13 $67.47 $67.56 $67.01 $67.01 $67.01 1,038
2024-11-12 $67.74 $67.74 $67.04 $67.27 $67.27 3,335
2024-11-11 $68.51 $68.51 $67.55 $67.81 $67.81 5,346
2024-11-08 $67.42 $67.97 $67.39 $67.85 $67.85 13,471
2024-11-07 $66.00 $66.87 $66.00 $66.87 $66.87 34,267
2024-11-06 $64.66 $65.57 $64.65 $65.57 $65.57 4,453
2024-11-05 $63.47 $63.96 $63.47 $63.90 $63.90 766
2024-11-04 $63.00 $63.10 $62.88 $62.88 $62.88 881
2024-11-01 $63.19 $63.19 $62.88 $62.88 $62.88 1,019
2024-10-31 $62.98 $62.98 $62.34 $62.46 $62.46 1,311
2024-10-30 $64.53 $64.62 $64.36 $64.36 $64.36 1,529
2024-10-29 $63.98 $65.26 $63.98 $65.17 $65.17 1,236
2024-10-28 $64.09 $64.15 $63.90 $63.90 $63.90 1,451
2024-10-25 $64.56 $64.58 $63.98 $63.98 $63.98 412
2024-10-24 $63.42 $63.57 $63.42 $63.57 $63.57 324
2024-10-23 $62.73 $63.04 $62.73 $63.04 $63.04 447
2024-10-22 $63.50 $63.70 $63.50 $63.70 $63.70 3,064
2024-10-21 $65.18 $65.18 $63.55 $63.90 $63.90 2,578
2024-10-18 $63.86 $63.86 $63.74 $63.74 $63.74 743
2024-10-17 $63.36 $63.71 $63.29 $63.29 $63.29 1,014
2024-10-16 $62.88 $62.88 $62.75 $62.80 $62.80 1,439
2024-10-15 $65.52 $65.52 $62.72 $62.85 $62.85 668
2024-10-14 $65.46 $65.46 $65.46 $65.46 $65.46 311
2024-10-11 $64.32 $64.71 $64.21 $64.71 $64.71 1,916
2024-10-10 $64.09 $64.40 $64.09 $64.29 $64.29 638
2024-10-09 $64.04 $64.54 $64.04 $64.54 $64.54 1,003
2024-10-08 $63.22 $63.86 $63.22 $63.86 $63.86 5,400
2024-10-07 $62.93 $63.06 $62.77 $62.77 $62.77 846
2024-10-04 $63.29 $63.35 $62.86 $63.34 $63.34 4,208
2024-10-03 $62.53 $62.95 $62.30 $62.51 $62.51 13,025
2024-10-02 $61.84 $62.78 $61.84 $62.57 $62.57 2,887
2024-10-01 $62.59 $62.60 $61.72 $62.10 $62.10 10,176
2024-09-30 $63.08 $63.38 $62.73 $63.36 $63.36 25,130
2024-09-27 $63.75 $63.75 $63.34 $63.34 $63.34 335
2024-09-26 $63.81 $63.99 $63.81 $63.99 $63.99 649
2024-09-25 $63.13 $63.13 $62.84 $62.84 $62.84 1,634
2024-09-24 $62.70 $62.78 $62.59 $62.69 $62.69 2,448
2024-09-23 $61.97 $62.19 $61.95 $62.13 $62.13 6,686
2024-09-20 $62.13 $62.13 $61.49 $61.85 $61.85 1,488
2024-09-19 $62.26 $62.89 $62.26 $62.48 $62.48 2,402
2024-09-18 $60.72 $61.00 $60.34 $60.34 $60.34 3,542
2024-09-17 $60.83 $60.83 $60.49 $60.71 $60.71 958
2024-09-16 $62.33 $62.33 $60.45 $60.75 $60.75 1,156
2024-09-13 $60.82 $60.95 $60.82 $60.95 $60.95 2,405
2024-09-12 $60.11 $60.66 $60.11 $60.46 $60.46 5,440
2024-09-11 $60.02 $60.02 $60.02 $60.02 $60.02 86
2024-09-10 $57.06 $57.96 $57.06 $57.96 $57.96 1,534
2024-09-09 $57.41 $57.69 $56.97 $57.59 $57.59 1,274
2024-09-06 $56.60 $56.85 $56.45 $56.65 $56.65 804
2024-09-05 $58.47 $58.49 $58.26 $58.26 $58.26 3,490
2024-09-04 $58.55 $58.55 $58.55 $58.55 $58.55 521
2024-09-03 $59.86 $59.86 $58.76 $58.76 $58.76 726
2024-08-30 $61.94 $62.03 $61.94 $62.03 $62.03 360
2024-08-29 $61.36 $61.36 $61.22 $61.22 $61.22 652
2024-08-28 $62.13 $62.13 $61.50 $61.50 $61.50 694
2024-08-27 $62.09 $62.33 $61.88 $62.27 $62.27 5,007
2024-08-26 $61.79 $62.11 $61.79 $61.84 $61.84 999
2024-08-23 $62.50 $62.89 $62.50 $62.89 $62.89 707
2024-08-22 $61.87 $61.87 $61.87 $61.87 $61.87 144
2024-08-21 $63.33 $63.33 $63.33 $63.33 $63.33 247
2024-08-20 $62.65 $62.67 $62.31 $62.49 $62.49 980
2024-08-19 $62.07 $62.93 $61.85 $62.93 $62.93 737
2024-08-16 $62.08 $62.08 $62.08 $62.08 $62.08 352
2024-08-15 $61.87 $62.14 $61.84 $61.95 $61.95 1,101
2024-08-14 $60.23 $60.23 $60.14 $60.19 $60.19 1,770
2024-08-13 $59.36 $59.92 $59.35 $59.92 $59.92 2,204
2024-08-12 $58.65 $58.65 $58.20 $58.20 $58.20 508
2024-08-09 $58.02 $58.02 $57.95 $57.95 $57.95 259
2024-08-08 $56.53 $58.08 $56.53 $58.08 $58.08 8,356
2024-08-07 $57.60 $57.60 $55.32 $55.32 $55.32 6,494
2024-08-06 $55.91 $57.00 $55.90 $55.97 $55.97 2,523
2024-08-05 $55.70 $55.70 $53.93 $54.72 $54.72 10,123
2024-08-02 $56.62 $56.62 $55.58 $56.16 $56.16 10,633
2024-08-01 $60.43 $60.43 $57.95 $58.31 $58.31 1,145
2024-07-31 $60.15 $60.92 $60.15 $60.92 $60.92 941
2024-07-30 $59.99 $59.99 $58.00 $58.15 $58.15 11,605
2024-07-29 $59.70 $59.87 $59.65 $59.68 $59.68 6,134
2024-07-26 $59.73 $60.18 $59.59 $59.59 $59.59 1,150
2024-07-25 $60.00 $60.00 $59.18 $59.18 $59.18 1,335
2024-07-24 $61.62 $61.62 $60.14 $60.14 $60.14 5,999
2024-07-23 $63.53 $63.54 $63.08 $63.08 $63.08 3,107
2024-07-22 $63.11 $63.48 $62.53 $63.48 $63.48 2,787
2024-07-19 $62.32 $62.32 $61.66 $61.80 $61.80 3,962
2024-07-18 $63.01 $63.37 $61.92 $62.34 $62.34 3,710
2024-07-17 $64.69 $64.69 $62.91 $62.91 $62.91 5,073
2024-07-16 $66.07 $66.50 $66.07 $66.50 $66.50 1,081
2024-07-15 $67.26 $67.26 $66.12 $66.12 $66.12 1,386
2024-07-12 $66.60 $66.81 $66.25 $66.25 $66.25 2,391
2024-07-11 $67.20 $67.22 $65.55 $65.75 $65.75 8,828
2024-07-10 $66.28 $66.96 $66.28 $66.96 $66.96 2,878
2024-07-09 $66.75 $66.75 $65.76 $65.92 $65.92 4,371
2024-07-08 $65.81 $72.76 $65.73 $67.21 $67.21 26,208
2024-07-05 $65.36 $65.46 $64.97 $65.42 $65.42 2,574
2024-07-03 $64.41 $64.92 $64.10 $64.92 $64.92 2,735
2024-07-02 $63.48 $63.97 $63.48 $63.97 $63.97 1,881
2024-07-01 $63.88 $63.88 $62.85 $63.34 $63.34 1,885
2024-06-28 $63.58 $63.58 $63.27 $63.27 $63.27 656
2024-06-27 $63.28 $63.30 $63.19 $63.19 $63.19 919
2024-06-26 $63.21 $63.32 $62.89 $63.19 $63.19 2,551
2024-06-25 $62.58 $63.29 $62.58 $63.29 $63.29 1,817
2024-06-24 $61.66 $63.16 $61.66 $62.19 $62.19 2,702
2024-06-21 $62.76 $63.83 $62.76 $63.46 $63.46 2,777
2024-06-20 $65.12 $65.12 $63.74 $63.92 $63.92 3,029
2024-06-18 $64.73 $65.05 $64.72 $65.00 $65.00 3,097
2024-06-17 $63.82 $64.43 $63.82 $64.41 $64.41 751
2024-06-14 $63.36 $63.56 $63.36 $63.37 $63.37 1,980
2024-06-13 $63.56 $63.69 $63.56 $63.69 $63.69 441
2024-06-12 $63.41 $63.73 $63.41 $63.58 $63.58 1,712
2024-06-11 $61.80 $62.15 $61.80 $62.15 $62.15 2,549
2024-06-10 $61.51 $61.98 $61.33 $61.89 $61.89 2,211
2024-06-07 $61.58 $61.65 $61.32 $61.34 $61.34 1,608
2024-06-06 $61.54 $61.55 $61.41 $61.55 $61.55 1,973
2024-06-05 $61.24 $61.88 $61.24 $61.88 $61.88 1,453
2024-06-04 $60.60 $60.60 $59.69 $59.98 $59.98 4,292
2024-06-03 $59.86 $59.98 $59.53 $59.98 $59.98 1,946
2024-05-31 $59.06 $59.79 $58.97 $59.79 $59.79 1,153
2024-05-30 $60.61 $60.61 $60.12 $60.12 $60.12 574
2024-05-29 $61.26 $61.26 $60.58 $60.58 $60.58 394
2024-05-28 $61.59 $61.59 $61.13 $61.31 $61.31 4,970
2024-05-24 $60.87 $61.06 $60.31 $60.98 $60.98 4,967
2024-05-23 $60.84 $60.84 $60.00 $60.04 $60.04 1,694
2024-05-22 $60.35 $60.35 $59.46 $59.82 $59.82 931
2024-05-21 $59.84 $59.84 $59.54 $59.75 $59.75 1,471
2024-05-20 $59.76 $59.76 $59.46 $59.63 $59.63 541
2024-05-17 $58.93 $58.93 $58.93 $58.93 $58.93 187
2024-05-16 $60.14 $60.14 $59.22 $59.22 $59.22 1,280
2024-05-15 $59.00 $59.54 $59.00 $59.49 $59.49 1,423
2024-05-14 $57.81 $58.10 $57.81 $58.07 $58.07 5,489
2024-05-13 $57.57 $57.57 $57.57 $57.57 $57.57 206
2024-05-10 $57.80 $57.80 $57.80 $57.80 $57.80 151
2024-05-09 $57.35 $57.55 $57.35 $57.46 $57.46 1,294
2024-05-08 $57.23 $57.45 $57.17 $57.45 $57.45 6,914
2024-05-07 $57.80 $57.80 $57.57 $57.57 $57.57 727
2024-05-06 $57.35 $57.70 $57.35 $57.70 $57.70 1,274
2024-05-03 $56.55 $56.76 $56.44 $56.76 $56.76 784
2024-05-02 $55.08 $55.63 $54.46 $55.48 $55.48 4,570
2024-05-01 $54.65 $55.99 $54.65 $54.84 $54.84 3,865
2024-04-30 $56.18 $56.18 $55.84 $55.84 $55.84 118
2024-04-29 $56.49 $56.85 $56.49 $56.85 $56.85 587
2024-04-26 $56.11 $56.71 $56.11 $56.49 $56.49 699
2024-04-25 $54.66 $55.48 $54.48 $55.42 $55.42 3,177
2024-04-24 $55.41 $55.68 $54.59 $54.82 $54.82 4,254
2024-04-23 $54.46 $54.71 $54.46 $54.60 $54.60 323
2024-04-22 $53.45 $53.45 $53.45 $53.45 $53.45 454
2024-04-19 $53.59 $53.59 $52.75 $52.77 $52.77 1,434
2024-04-18 $55.35 $55.35 $54.31 $54.33 $54.33 1,129
2024-04-17 $55.30 $55.47 $55.00 $55.06 $55.06 1,473
2024-04-16 $56.12 $56.51 $55.94 $56.31 $56.31 1,499
2024-04-15 $57.85 $57.85 $56.02 $56.02 $56.02 2,833
2024-04-12 $57.00 $57.00 $56.88 $56.88 $56.88 361
2024-04-11 $57.29 $58.21 $57.29 $58.21 $58.21 413
2024-04-10 $57.43 $57.51 $57.09 $57.29 $57.29 1,566
2024-04-09 $57.66 $57.68 $57.44 $57.68 $57.68 2,519
2024-04-08 $57.56 $57.75 $57.56 $57.66 $57.66 2,677
2024-04-05 $56.92 $57.85 $56.92 $57.56 $57.56 817
2024-04-04 $58.57 $58.61 $56.82 $56.82 $56.82 2,360
2024-04-03 $58.19 $58.19 $57.74 $57.82 $57.82 3,341
2024-04-02 $57.58 $57.61 $57.32 $57.61 $57.61 1,808
2024-04-01 $58.29 $58.46 $58.13 $58.46 $58.46 1,285
2024-03-28 $58.39 $58.40 $58.39 $58.40 $58.40 502
2024-03-27 $59.30 $59.30 $58.12 $58.53 $58.53 1,809
2024-03-26 $58.93 $58.93 $58.49 $58.49 $58.49 1,733
2024-03-25 $58.86 $58.86 $58.62 $58.62 $58.62 1,494
2024-03-22 $58.99 $58.99 $58.75 $58.87 $58.87 2,342
2024-03-21 $58.89 $59.33 $58.85 $58.85 $58.85 804
2024-03-20 $57.51 $58.11 $57.22 $58.11 $58.11 1,413
2024-03-19 $56.90 $57.45 $56.39 $57.43 $57.43 3,165
2024-03-18 $57.53 $57.53 $57.11 $57.11 $57.11 845
2024-03-15 $56.57 $57.19 $56.55 $56.83 $56.83 1,893
2024-03-14 $57.46 $57.81 $56.81 $57.03 $57.03 6,557
2024-03-13 $58.05 $58.05 $57.78 $57.78 $57.78 1,157
2024-03-12 $57.91 $58.68 $57.86 $58.68 $58.68 449
2024-03-11 $57.80 $57.80 $57.52 $57.59 $57.59 1,385
2024-03-08 $60.24 $60.24 $58.29 $58.32 $58.32 2,136
2024-03-07 $59.40 $59.90 $59.40 $59.67 $59.67 6,623
2024-03-06 $57.96 $58.63 $57.96 $58.35 $58.35 5,893
2024-03-05 $57.50 $57.61 $56.96 $57.36 $57.36 10,252
2024-03-04 $58.59 $59.13 $58.59 $58.66 $58.66 4,177
2024-03-01 $57.34 $58.40 $57.22 $58.36 $58.36 3,990
2024-02-29 $56.75 $56.97 $56.61 $56.97 $56.97 535
2024-02-28 $57.86 $57.86 $55.78 $56.34 $56.34 13,667
2024-02-27 $56.13 $56.70 $56.13 $56.30 $56.30 3,406
2024-02-26 $56.72 $56.72 $56.30 $56.50 $56.50 2,267
2024-02-23 $56.61 $56.61 $55.94 $56.20 $56.20 1,665
2024-02-22 $56.21 $56.66 $56.21 $56.51 $56.51 4,236
2024-02-21 $54.00 $54.08 $53.60 $54.08 $54.08 3,085
2024-02-20 $55.28 $55.28 $53.92 $54.40 $54.40 9,163
2024-02-16 $56.08 $56.08 $55.10 $55.22 $55.22 8,046
2024-02-15 $55.08 $55.37 $55.08 $55.37 $55.37 655
2024-02-14 $55.01 $55.24 $54.66 $55.24 $55.24 1,131
2024-02-13 $54.08 $54.49 $53.88 $54.09 $54.09 4,738
2024-02-12 $55.88 $55.88 $55.22 $55.22 $55.22 3,833
2024-02-09 $55.46 $55.97 $55.46 $55.79 $55.79 4,506
2024-02-08 $54.73 $54.81 $54.73 $54.81 $54.81 467
2024-02-07 $54.19 $54.28 $54.10 $54.28 $54.28 1,963
2024-02-06 $53.51 $53.59 $53.44 $53.59 $53.59 963
2024-02-05 $53.89 $53.89 $53.61 $53.81 $53.81 1,657
2024-02-02 $52.91 $53.48 $52.91 $53.43 $53.43 2,240
2024-02-01 $52.45 $52.91 $52.25 $52.91 $52.91 1,605
2024-01-31 $52.67 $52.67 $52.29 $52.29 $52.29 254
2024-01-30 $53.32 $53.32 $53.12 $53.18 $53.18 387
2024-01-29 $52.40 $53.46 $52.40 $53.40 $53.40 4,858
2024-01-26 $52.80 $53.04 $52.68 $52.76 $52.76 3,128
2024-01-25 $54.04 $54.04 $52.99 $53.28 $53.28 5,599
2024-01-24 $53.49 $53.97 $53.29 $53.29 $53.29 3,250
2024-01-23 $52.66 $52.93 $52.65 $52.93 $52.93 1,463
2024-01-22 $52.35 $52.89 $52.35 $52.72 $52.72 3,832
2024-01-19 $51.90 $52.34 $51.45 $52.34 $52.34 2,792
2024-01-18 $51.06 $51.20 $50.83 $51.20 $51.20 780
2024-01-17 $50.32 $50.32 $49.87 $50.20 $50.20 1,520
2024-01-16 $49.90 $50.39 $49.90 $50.39 $50.39 908
2024-01-12 $50.39 $50.39 $50.04 $50.29 $50.29 2,643
2024-01-11 $50.10 $50.44 $49.85 $50.44 $50.44 1,955
2024-01-10 $50.30 $50.30 $50.22 $50.27 $50.27 3,717
2024-01-09 $49.13 $50.02 $49.13 $49.74 $49.74 2,609
2024-01-08 $48.97 $49.84 $48.97 $49.84 $49.84 1,656
2024-01-05 $48.93 $48.93 $48.46 $48.49 $48.49 2,020
2024-01-04 $48.30 $48.62 $48.30 $48.41 $48.41 868
2024-01-03 $49.00 $49.00 $48.58 $48.58 $48.58 2,621
2024-01-02 $49.91 $49.91 $49.42 $49.55 $49.55 732
2023-12-29 $50.51 $51.32 $50.51 $51.02 $51.02 5,359
2023-12-28 $51.56 $51.56 $51.27 $51.27 $51.27 2,138
2023-12-27 $51.15 $51.40 $51.15 $51.29 $51.29 30,096
2023-12-26 $50.68 $51.41 $50.68 $51.29 $51.29 7,997
2023-12-22 $50.91 $51.00 $50.87 $50.87 $50.87 2,647
2023-12-21 $50.52 $50.80 $50.37 $50.80 $50.80 1,424
2023-12-20 $50.47 $50.77 $49.81 $49.81 $49.81 1,932
2023-12-19 $51.08 $51.08 $50.66 $50.77 $50.77 3,031
2023-12-18 $51.04 $51.04 $50.46 $50.68 $50.68 8,017
2023-12-15 $50.70 $50.95 $50.52 $50.70 $50.70 3,443
2023-12-14 $50.40 $50.55 $50.27 $50.51 $50.51 5,264
2023-12-13 $49.04 $49.76 $49.04 $49.76 $49.76 4,744
2023-12-12 $48.68 $49.20 $48.68 $49.20 $49.20 3,980
2023-12-11 $48.43 $48.81 $48.43 $48.78 $48.78 3,287
2023-12-08 $48.02 $48.22 $48.02 $48.20 $48.20 10,015
2023-12-07 $47.28 $47.89 $47.28 $47.85 $47.85 40,235
2023-12-06 $48.64 $48.64 $47.29 $47.29 $47.29 2,084
2023-12-05 $47.69 $47.69 $47.14 $47.45 $47.45 3,669
2023-12-04 $47.18 $47.48 $46.20 $47.36 $47.36 43,597
2023-12-01 $47.52 $48.07 $47.52 $48.07 $48.07 2,956
2023-11-30 $48.49 $48.49 $47.37 $47.70 $47.70 1,627
2023-11-29 $48.04 $48.07 $47.91 $47.91 $47.91 797
2023-11-28 $47.49 $47.50 $47.37 $47.50 $47.50 3,345
2023-11-27 $47.87 $47.87 $47.49 $47.65 $47.65 2,089
2023-11-24 $47.52 $47.61 $47.52 $47.59 $47.59 690
2023-11-22 $47.72 $47.72 $47.62 $47.62 $47.62 851
2023-11-21 $47.92 $47.92 $47.72 $47.73 $47.73 1,545
2023-11-20 $48.00 $48.00 $47.97 $47.97 $47.97 459
2023-11-17 $47.35 $47.52 $47.35 $47.44 $47.44 1,221
2023-11-16 $47.14 $47.41 $47.09 $47.32 $47.32 940
2023-11-15 $46.65 $47.25 $46.65 $47.10 $47.10 1,057
2023-11-14 $46.05 $47.01 $46.05 $46.97 $46.97 2,394
2023-11-13 $45.20 $45.73 $45.20 $45.57 $45.57 2,553
2023-11-10 $44.71 $45.55 $44.71 $45.47 $45.47 1,448
2023-11-09 $44.99 $44.99 $44.35 $44.35 $44.35 1,510
2023-11-08 $44.83 $44.83 $44.58 $44.76 $44.76 895
2023-11-07 $44.45 $44.50 $44.36 $44.50 $44.50 2,163
2023-11-06 $44.11 $44.26 $44.11 $44.26 $44.26 288
2023-11-03 $44.05 $44.26 $44.05 $44.26 $44.26 243
2023-11-02 $43.26 $43.52 $43.11 $43.45 $43.45 1,386
2023-11-01 $42.05 $42.45 $41.82 $42.45 $42.45 4,176
2023-10-31 $41.89 $41.89 $41.89 $41.89 $41.89 5,000
2023-10-30 $41.44 $41.63 $41.44 $41.49 $41.49 1,811
2023-10-27 $41.35 $41.46 $41.08 $41.22 $41.22 4,648
2023-10-26 $41.88 $42.02 $41.29 $41.35 $41.35 2,301
2023-10-25 $43.00 $43.00 $41.87 $41.87 $41.87 1,418
2023-10-24 $42.81 $42.90 $42.81 $42.90 $42.90 705
2023-10-23 $42.75 $42.75 $42.45 $42.45 $42.45 736
2023-10-20 $42.73 $42.73 $42.33 $42.38 $42.38 2,943
2023-10-19 $43.27 $43.27 $42.88 $43.12 $43.12 671
2023-10-18 $44.08 $44.08 $43.71 $43.71 $43.71 1,329
2023-10-17 $44.53 $44.83 $44.20 $44.64 $44.64 1,282
2023-10-16 $44.80 $44.87 $44.62 $44.78 $44.78 2,498
2023-10-13 $44.57 $44.57 $44.37 $44.37 $44.37 473
2023-10-12 $45.40 $45.40 $45.11 $45.11 $45.11 643
2023-10-11 $45.72 $45.72 $45.16 $45.41 $45.41 5,217
2023-10-10 $45.26 $45.26 $45.26 $45.26 $45.26 747
2023-10-09 $44.40 $44.73 $44.40 $44.73 $44.73 798
2023-10-06 $44.18 $44.76 $44.18 $44.76 $44.76 1,070
2023-10-05 $43.98 $44.08 $43.46 $43.92 $43.92 4,414
2023-10-04 $43.86 $44.07 $43.79 $44.07 $44.07 767
2023-10-03 $43.97 $43.97 $43.24 $43.33 $43.33 6,560
2023-10-02 $44.26 $44.27 $44.26 $44.27 $44.27 535
2023-09-29 $44.97 $44.97 $44.18 $44.22 $44.22 4,830
2023-09-28 $43.60 $44.15 $43.60 $44.15 $44.15 1,034
2023-09-27 $43.19 $43.45 $43.00 $43.45 $43.45 1,602
2023-09-26 $43.62 $43.62 $43.13 $43.18 $43.18 954
2023-09-25 $43.38 $43.71 $43.38 $43.61 $43.61 1,930
2023-09-22 $44.00 $44.09 $43.59 $43.59 $43.59 1,568
2023-09-21 $43.86 $43.89 $43.51 $43.51 $43.51 3,314
2023-09-20 $45.12 $45.19 $44.52 $44.53 $44.53 3,286
2023-09-19 $44.96 $45.06 $44.89 $45.06 $45.06 1,521
2023-09-18 $45.07 $45.31 $45.07 $45.28 $45.28 1,104
2023-09-15 $45.76 $45.76 $45.07 $45.20 $45.20 1,027
2023-09-14 $46.00 $46.28 $45.98 $46.28 $46.28 4,479
2023-09-13 $45.69 $46.21 $45.69 $45.88 $45.88 4,033
2023-09-12 $46.15 $46.20 $45.84 $45.84 $45.84 1,278
2023-09-11 $46.17 $46.34 $45.94 $46.34 $46.34 1,902
2023-09-08 $46.11 $46.13 $45.97 $45.97 $45.97 566
2023-09-07 $46.22 $46.41 $46.22 $46.41 $46.41 1,019
2023-09-06 $47.21 $47.29 $47.11 $47.28 $47.28 699
2023-09-05 $47.73 $47.83 $47.59 $47.62 $47.62 5,458
2023-09-01 $48.40 $48.40 $47.56 $47.66 $47.66 1,150
2023-08-31 $47.96 $47.96 $47.71 $47.75 $47.75 2,340
2023-08-30 $47.08 $47.95 $47.08 $47.78 $47.78 2,209
2023-08-29 $46.93 $47.37 $46.93 $47.37 $47.37 1,555
2023-08-28 $46.18 $46.29 $46.04 $46.29 $46.29 3,332
2023-08-25 $45.80 $45.87 $45.27 $45.87 $45.87 2,031
2023-08-24 $46.31 $46.31 $45.50 $45.50 $45.50 467
2023-08-23 $45.93 $46.41 $45.82 $46.39 $46.39 3,158
2023-08-22 $46.54 $46.54 $45.60 $45.72 $45.72 2,158
2023-08-21 $44.64 $45.73 $44.64 $45.73 $45.73 1,796
2023-08-18 $44.38 $44.81 $44.38 $44.81 $44.81 590
2023-08-17 $46.01 $46.01 $44.82 $44.82 $44.82 2,516
2023-08-16 $45.98 $46.13 $45.45 $45.45 $45.45 5,376
2023-08-15 $46.59 $46.59 $46.03 $46.03 $46.03 933
2023-08-14 $45.60 $46.50 $45.60 $46.50 $46.50 5,482
2023-08-11 $46.12 $46.17 $46.00 $46.01 $46.01 1,724
2023-08-10 $47.17 $47.17 $46.59 $46.59 $46.59 4,377
2023-08-09 $46.83 $46.83 $46.44 $46.44 $46.44 951
2023-08-08 $47.00 $47.00 $46.41 $46.85 $46.85 2,833
2023-08-07 $47.46 $47.54 $47.29 $47.51 $47.51 6,006
2023-08-04 $47.78 $48.10 $47.34 $47.34 $47.34 2,043
2023-08-03 $47.51 $47.89 $47.40 $47.74 $47.74 4,132
2023-08-02 $48.59 $48.59 $47.76 $47.84 $47.84 6,305
2023-08-01 $49.50 $49.50 $49.24 $49.29 $49.29 66,777
2023-07-31 $49.43 $49.83 $49.43 $49.69 $49.69 3,091
2023-07-28 $49.58 $49.73 $49.54 $49.73 $49.73 1,290
2023-07-27 $49.91 $49.93 $49.17 $49.17 $49.17 1,479
2023-07-26 $49.57 $49.57 $49.00 $49.15 $49.15 2,909
2023-07-25 $49.39 $49.63 $49.39 $49.45 $49.45 4,362
2023-07-24 $49.29 $49.29 $48.94 $49.11 $49.11 4,731
2023-07-21 $49.23 $49.47 $49.22 $49.22 $49.22 2,493
2023-07-20 $50.02 $50.02 $49.20 $49.21 $49.21 4,089
2023-07-19 $51.52 $51.52 $50.57 $50.79 $50.79 4,968
2023-07-18 $51.00 $51.26 $50.70 $51.19 $51.19 5,113
2023-07-17 $50.21 $51.00 $50.21 $51.00 $51.00 4,255
2023-07-14 $50.36 $50.83 $50.21 $50.31 $50.31 3,168
2023-07-13 $50.48 $50.53 $50.10 $50.47 $50.47 6,273
2023-07-12 $49.31 $49.58 $49.21 $49.44 $49.44 5,061
2023-07-11 $48.56 $48.65 $48.33 $48.65 $48.65 2,688
2023-07-10 $47.70 $48.66 $47.70 $48.66 $48.66 3,027
2023-07-07 $48.20 $48.50 $48.04 $48.04 $48.04 148,925
2023-07-06 $48.55 $48.55 $47.68 $48.04 $48.04 1,409
2023-07-05 $50.40 $50.40 $48.59 $48.67 $48.67 18,595
2023-07-03 $49.20 $49.20 $48.83 $49.06 $49.06 57,358
2023-06-30 $48.44 $49.09 $48.44 $48.98 $48.98 3,693
2023-06-29 $48.08 $48.37 $48.07 $48.18 $48.18 2,643
2023-06-28 $48.53 $48.53 $47.88 $48.11 $48.11 10,170
2023-06-27 $47.27 $48.20 $47.20 $48.12 $48.12 2,233
2023-06-26 $47.65 $47.89 $47.17 $47.17 $47.17 2,410
2023-06-23 $47.50 $47.78 $47.41 $47.46 $47.46 3,159
2023-06-22 $48.00 $48.31 $48.00 $48.29 $48.29 4,152
2023-06-21 $48.45 $48.48 $48.00 $48.08 $48.08 4,472
2023-06-20 $49.07 $49.07 $48.33 $48.77 $48.77 3,804
2023-06-16 $49.74 $49.74 $48.75 $48.92 $48.92 9,677
2023-06-15 $49.02 $49.35 $48.70 $49.20 $49.20 4,864
2023-06-14 $49.14 $49.14 $48.51 $49.02 $49.02 15,189
2023-06-13 $48.55 $48.78 $48.19 $48.69 $48.69 16,801
2023-06-12 $47.68 $47.99 $47.36 $47.99 $47.99 5,822
2023-06-09 $47.23 $47.45 $47.16 $47.16 $47.16 3,632
2023-06-08 $46.66 $46.98 $46.66 $46.98 $46.98 1,002
2023-06-07 $47.39 $47.39 $46.49 $46.49 $46.49 1,218
2023-06-06 $47.21 $47.21 $46.82 $47.05 $47.05 2,266
2023-06-05 $47.10 $47.16 $46.90 $46.97 $46.97 3,158
2023-06-02 $47.52 $47.52 $46.78 $47.02 $47.02 7,713
2023-06-01 $46.21 $48.01 $46.21 $46.77 $46.77 3,500
2023-05-31 $46.34 $46.34 $46.01 $46.20 $46.20 1,871
2023-05-30 $48.01 $49.92 $46.64 $46.64 $46.64 11,918
2023-05-26 $45.92 $46.34 $45.86 $46.23 $46.23 2,813
2023-05-25 $44.94 $45.29 $44.94 $45.22 $45.22 923
2023-05-24 $43.63 $43.63 $43.01 $43.20 $43.20 2,090
2023-05-23 $44.23 $44.23 $43.63 $43.63 $43.63 2,144
2023-05-22 $44.65 $44.80 $44.65 $44.68 $44.68 1,937
2023-05-19 $44.52 $44.52 $44.42 $44.43 $44.43 874
2023-05-18 $43.92 $44.50 $43.92 $44.50 $44.50 2,597
2023-05-17 $43.45 $43.45 $43.45 $43.45 $43.45 155
2023-05-16 $43.26 $43.26 $42.90 $42.90 $42.90 2,049
2023-05-15 $42.95 $43.05 $42.95 $43.05 $43.05 325
2023-05-12 $42.72 $42.72 $42.35 $42.52 $42.52 492
2023-05-11 $42.47 $42.47 $42.47 $42.47 $42.47 149
2023-05-10 $42.62 $42.66 $42.43 $42.53 $42.53 4,987
2023-05-09 $42.75 $42.75 $42.31 $42.43 $42.43 3,596
2023-05-08 $42.53 $42.68 $42.53 $42.64 $42.64 2,030
2023-05-05 $42.35 $42.76 $42.24 $42.67 $42.67 5,004
2023-05-04 $41.87 $41.87 $41.67 $41.73 $41.73 1,819
2023-05-03 $42.07 $42.07 $42.07 $42.07 $42.07 96
2023-05-02 $42.30 $42.30 $41.99 $42.12 $42.12 1,056
2023-05-01 $42.63 $42.63 $42.39 $42.42 $42.42 1,293
2023-04-28 $42.13 $42.22 $42.13 $42.22 $42.22 554
2023-04-27 $41.91 $42.08 $41.78 $42.01 $42.01 472
2023-04-26 $42.00 $42.00 $41.59 $41.59 $41.59 422
2023-04-25 $42.40 $42.40 $42.01 $42.04 $42.04 882
2023-04-24 $43.07 $43.07 $43.02 $43.02 $43.02 381
2023-04-21 $42.84 $43.13 $42.84 $43.09 $43.09 1,118
2023-04-20 $43.20 $43.20 $43.07 $43.07 $43.07 256
2023-04-19 $43.34 $43.34 $43.27 $43.27 $43.27 330
2023-04-18 $43.19 $43.35 $43.19 $43.35 $43.35 219
2023-04-17 $42.97 $43.08 $42.86 $43.08 $43.08 2,365
2023-04-14 $43.05 $43.12 $43.05 $43.12 $43.12 829
2023-04-13 $43.22 $43.22 $43.22 $43.22 $43.22 118
2023-04-12 $42.50 $42.50 $42.50 $42.50 $42.50 75
2023-04-11 $42.91 $42.91 $42.91 $42.91 $42.91 86
2023-04-10 $41.69 $42.83 $41.69 $42.83 $42.83 808
2023-04-06 $42.55 $42.62 $42.41 $42.53 $42.53 3,720
2023-04-05 $42.70 $42.71 $42.70 $42.71 $42.71 273
2023-04-04 $43.65 $43.65 $43.26 $43.38 $43.38 666
2023-04-03 $43.81 $43.81 $43.81 $43.81 $43.81 76
2023-03-31 $43.43 $44.08 $43.43 $44.08 $44.08 908
2023-03-30 $43.43 $43.43 $43.43 $43.43 $43.43 174
2023-03-29 $42.77 $42.96 $42.77 $42.96 $42.96 182
2023-03-28 $42.12 $42.12 $42.12 $42.12 $42.12 148
2023-03-27 $42.45 $42.45 $42.45 $42.45 $42.45 241
2023-03-24 $42.26 $42.34 $41.77 $42.34 $42.34 19,945
2023-03-23 $43.17 $43.17 $42.26 $42.70 $42.70 2,290
2023-03-22 $42.68 $42.68 $42.26 $42.26 $42.26 347
2023-03-21 $42.33 $42.61 $42.18 $42.60 $42.60 2,502
2023-03-20 $42.09 $42.09 $41.96 $42.02 $42.02 2,624
2023-03-17 $41.47 $41.60 $41.41 $41.46 $41.46 2,440
2023-03-16 $40.91 $41.93 $40.91 $41.85 $41.85 3,324
2023-03-15 $40.85 $40.85 $40.85 $40.85 $40.85 148
2023-03-14 $41.56 $41.60 $41.13 $41.41 $41.41 2,862
2023-03-13 $40.68 $40.83 $40.49 $40.56 $40.56 3,247
2023-03-10 $41.00 $41.00 $40.08 $40.22 $40.22 17,893
2023-03-09 $41.79 $41.81 $41.07 $41.07 $41.07 2,804
2023-03-08 $41.02 $41.76 $41.02 $41.74 $41.74 26,181
2023-03-07 $41.59 $41.59 $41.27 $41.27 $41.27 147
2023-03-06 $42.11 $42.11 $41.85 $41.85 $41.85 259
2023-03-03 $42.01 $42.01 $42.01 $42.01 $42.01 18
2023-03-02 $41.18 $41.18 $41.18 $41.18 $41.18 11
2023-03-01 $40.67 $40.93 $40.67 $40.93 $40.93 217
2023-02-28 $40.43 $40.97 $40.43 $40.97 $40.97 1,433
2023-02-27 $41.02 $41.02 $40.90 $40.90 $40.90 107
2023-02-24 $40.46 $40.46 $40.46 $40.46 $40.46 93
2023-02-23 $41.34 $41.34 $41.23 $41.23 $41.23 165
2023-02-22 $40.25 $40.25 $40.25 $40.25 $40.25 98
2023-02-21 $40.65 $40.67 $40.38 $40.38 $40.38 504
2023-02-17 $41.40 $41.40 $41.40 $41.40 $41.40 228
2023-02-16 $41.82 $41.82 $41.82 $41.82 $41.82 136
2023-02-15 $42.73 $42.73 $42.73 $42.73 $42.73 153
2023-02-14 $42.38 $42.38 $42.38 $42.38 $42.38 5
2023-02-13 $41.69 $41.69 $41.69 $41.69 $41.69 40
2023-02-10 $41.26 $41.26 $41.26 $41.26 $41.26 100
2023-02-09 $42.21 $42.21 $41.64 $41.64 $41.64 508
2023-02-08 $41.65 $41.65 $41.64 $41.64 $41.64 304
2023-02-07 $41.27 $42.17 $41.27 $42.17 $42.17 374
2023-02-06 $41.33 $41.35 $41.31 $41.35 $41.35 442
2023-02-03 $42.05 $42.05 $41.59 $41.81 $41.81 1,113
2023-02-02 $42.01 $42.31 $42.01 $42.31 $42.31 398
2023-02-01 $41.57 $41.57 $41.57 $41.57 $41.57 3
2023-01-31 $40.33 $40.33 $40.33 $40.33 $40.33 44
2023-01-30 $39.70 $39.70 $39.70 $39.70 $39.70 170
2023-01-27 $40.55 $40.55 $40.55 $40.55 $40.55 73
2023-01-26 $40.20 $40.35 $40.20 $40.35 $40.35 298
2023-01-25 $39.75 $39.75 $39.75 $39.75 $39.75 81
2023-01-24 $39.89 $39.90 $39.83 $39.90 $39.90 1,440
2023-01-23 $39.10 $40.16 $39.10 $40.13 $40.13 1,457
2023-01-20 $38.21 $39.03 $38.21 $39.03 $39.03 532
2023-01-19 $38.42 $38.42 $38.14 $38.14 $38.14 313
2023-01-18 $38.91 $38.91 $38.91 $38.91 $38.91 130
2023-01-17 $38.60 $39.29 $38.60 $39.20 $39.20 205
2023-01-13 $38.20 $38.90 $38.20 $38.90 $38.90 1,178
2023-01-12 $38.54 $38.54 $38.54 $38.54 $38.54 57
2023-01-11 $38.16 $38.16 $38.16 $38.16 $38.16 47
2023-01-10 $37.56 $37.71 $37.56 $37.71 $37.71 390
2023-01-09 $37.69 $37.69 $37.30 $37.30 $37.30 211
2023-01-06 $36.35 $36.70 $36.35 $36.70 $36.70 369
2023-01-05 $35.59 $35.59 $35.59 $35.59 $35.59 1
2023-01-04 $35.96 $36.21 $35.96 $36.21 $36.21 401
2023-01-03 $35.78 $35.78 $35.78 $35.78 $35.78 2
2022-12-30 $36.17 $36.17 $36.17 $36.17 $36.17 30
2022-12-29 $36.29 $36.36 $36.29 $36.36 $36.36 542
2022-12-28 $35.39 $35.39 $35.39 $35.39 $35.39 70
2022-12-27 $35.83 $35.83 $35.83 $35.83 $35.83 196
2022-12-23 $36.45 $36.45 $36.45 $36.45 $36.45 21
2022-12-22 $36.22 $36.58 $36.22 $36.58 $36.58 213
2022-12-21 $37.70 $37.70 $37.70 $37.70 $37.70 12
2022-12-20 $37.04 $37.18 $37.02 $37.10 $37.10 1,372
2022-12-19 $37.14 $37.14 $37.14 $37.14 $37.14 20
2022-12-16 $37.48 $37.60 $37.48 $37.60 $37.60 1,913
2022-12-15 $38.50 $38.50 $38.00 $38.00 $38.00 2,019
2022-12-14 $39.74 $39.79 $39.47 $39.47 $39.47 627
2022-12-13 $39.74 $39.74 $39.74 $39.74 $39.74 84
2022-12-12 $38.73 $39.01 $38.73 $39.01 $39.01 201
2022-12-09 $38.60 $38.60 $38.60 $38.60 $38.60 44
2022-12-08 $38.81 $38.82 $38.81 $38.82 $38.82 813
2022-12-07 $38.31 $38.31 $38.31 $38.31 $38.31 79
2022-12-06 $38.99 $38.99 $38.25 $38.25 $38.25 1,306
2022-12-05 $39.14 $39.14 $39.14 $39.14 $39.14 16
2022-12-02 $39.97 $39.97 $39.97 $39.97 $39.97 3
2022-12-01 $40.16 $40.16 $40.16 $40.16 $40.16 539
2022-11-30 $38.44 $39.75 $38.44 $39.75 $39.75 539
2022-11-29 $37.99 $37.99 $37.99 $37.99 $37.99 92
2022-11-28 $38.74 $38.74 $38.30 $38.30 $38.30 361
2022-11-25 $39.05 $39.05 $39.05 $39.05 $39.05 2
2022-11-23 $39.12 $39.12 $39.12 $39.12 $39.12 30
2022-11-22 $38.38 $38.68 $38.38 $38.68 $38.68 246
2022-11-21 $38.03 $38.03 $38.03 $38.03 $38.03 52
2022-11-18 $38.58 $38.62 $38.54 $38.54 $38.54 599
2022-11-17 $38.54 $38.54 $38.39 $38.54 $38.54 2,266
2022-11-16 $38.87 $38.87 $38.87 $38.87 $38.87 23
2022-11-15 $39.58 $39.58 $39.58 $39.58 $39.58 89
2022-11-14 $39.28 $39.28 $38.80 $38.80 $38.80 188
2022-11-11 $39.18 $39.20 $39.18 $39.20 $39.20 194
2022-11-10 $38.50 $38.50 $38.50 $38.50 $38.50 67
2022-11-09 $35.40 $35.40 $35.40 $35.40 $35.40 75
2022-11-08 $36.09 $36.09 $36.09 $36.09 $36.09 13
2022-11-07 $35.56 $35.56 $35.56 $35.56 $35.56 85
2022-11-04 $35.29 $35.29 $35.29 $35.29 $35.29 61
2022-11-03 $34.82 $34.82 $34.82 $34.82 $34.82 1
2022-11-02 $35.78 $35.84 $34.96 $34.96 $34.96 615
2022-11-01 $36.21 $36.25 $36.21 $36.25 $36.25 401
2022-10-31 $36.12 $36.12 $36.12 $36.12 $36.12 90
2022-10-28 $36.32 $36.32 $36.32 $36.32 $36.32 78
2022-10-27 $35.28 $35.28 $35.28 $35.28 $35.28 23
2022-10-26 $35.68 $35.68 $35.46 $35.46 $35.46 251
2022-10-25 $35.37 $35.37 $35.37 $35.37 $35.37 2
2022-10-24 $33.80 $34.45 $33.80 $34.45 $34.45 387
2022-10-21 $33.20 $34.14 $33.20 $34.14 $34.14 600
2022-10-20 $33.16 $33.16 $33.16 $33.16 $33.16 1
2022-10-19 $33.23 $33.23 $33.19 $33.19 $33.19 4,514
2022-10-18 $33.24 $33.24 $33.24 $33.24 $33.24 75
2022-10-17 $32.93 $32.93 $32.93 $32.93 $32.93 8,358
2022-10-14 $31.85 $31.85 $31.85 $31.85 $31.85 2
2022-10-13 $33.22 $33.22 $33.22 $33.22 $33.22 107
2022-10-12 $32.54 $32.54 $32.54 $32.54 $32.54 67
2022-10-11 $32.71 $32.71 $32.71 $32.71 $32.71 12
2022-10-10 $33.46 $33.46 $33.46 $33.46 $33.46 43
2022-10-07 $34.03 $34.03 $34.03 $34.03 $34.03 2
2022-10-06 $35.55 $35.55 $35.55 $35.55 $35.55 7
2022-10-05 $35.75 $35.75 $35.75 $35.75 $35.75 1
2022-10-04 $35.87 $35.87 $35.87 $35.87 $35.87 276
2022-10-03 $34.37 $34.65 $34.37 $34.50 $34.50 782
2022-09-30 $33.88 $34.59 $33.73 $33.73 $33.73 396
2022-09-29 $34.34 $34.34 $34.18 $34.18 $34.18 103
2022-09-28 $34.44 $35.23 $34.44 $35.23 $35.23 652
2022-09-27 $34.19 $34.50 $34.19 $34.50 $34.50 283
2022-09-26 $34.40 $34.40 $34.30 $34.30 $34.30 205
2022-09-23 $34.65 $34.65 $34.09 $34.50 $34.50 528
2022-09-22 $35.16 $35.20 $35.03 $35.20 $35.20 1,360
2022-09-21 $37.00 $37.00 $36.24 $36.24 $36.24 287
2022-09-20 $36.60 $36.60 $36.60 $36.60 $36.60 8
2022-09-19 $37.01 $37.01 $37.01 $37.01 $37.01 300
2022-09-16 $36.77 $36.77 $36.77 $36.77 $36.77 16
2022-09-15 $37.04 $37.04 $37.04 $37.04 $37.04 42
2022-09-14 $37.52 $37.52 $37.52 $37.52 $37.52 25
2022-09-13 $37.40 $37.40 $37.16 $37.16 $37.16 219
2022-09-12 $38.88 $38.88 $38.88 $38.88 $38.88 21
2022-09-09 $38.55 $38.55 $38.55 $38.55 $38.55 58
2022-09-08 $37.73 $37.73 $37.73 $37.73 $37.73 53
2022-09-07 $37.30 $37.30 $37.30 $37.30 $37.30 53
2022-09-06 $36.32 $36.32 $36.32 $36.32 $36.32 33
2022-09-02 $36.38 $36.40 $36.37 $36.37 $36.37 3,909
2022-09-01 $36.75 $36.75 $36.75 $36.75 $36.75 53
2022-08-31 $37.40 $37.40 $37.40 $37.40 $37.40 6
2022-08-30 $37.61 $37.61 $37.49 $37.49 $37.49 419
2022-08-29 $38.07 $38.16 $37.97 $37.97 $37.97 352
2022-08-26 $38.76 $38.76 $38.52 $38.52 $38.52 146
2022-08-25 $40.10 $40.10 $40.10 $40.10 $40.10 71
2022-08-24 $39.43 $39.43 $39.43 $39.43 $39.43 5
2022-08-23 $39.17 $39.17 $39.17 $39.17 $39.17 1,289
2022-08-22 $39.16 $39.16 $39.03 $39.03 $39.03 176
2022-08-19 $40.14 $40.14 $40.14 $40.14 $40.14 32
2022-08-18 $40.96 $41.06 $40.96 $41.06 $41.06 2,387
2022-08-17 $40.91 $40.91 $40.91 $40.91 $40.91 4
2022-08-16 $41.58 $41.58 $41.44 $41.44 $41.44 2,606
2022-08-15 $41.51 $41.77 $41.51 $41.77 $41.77 182
2022-08-12 $41.15 $41.50 $41.15 $41.50 $41.50 160
2022-08-11 $40.59 $40.59 $40.59 $40.59 $40.59 8
2022-08-10 $40.79 $40.84 $40.68 $40.84 $40.84 242
2022-08-09 $40.19 $40.19 $39.51 $39.54 $39.54 608
2022-08-08 $40.54 $40.54 $40.54 $40.54 $40.54 50
2022-08-05 $40.81 $40.81 $40.81 $40.81 $40.81 22
2022-08-04 $41.07 $41.07 $41.07 $41.07 $41.07 11
2022-08-03 $41.05 $41.05 $41.05 $41.05 $41.05 23
2022-08-02 $40.35 $40.35 $40.35 $40.35 $40.35 5
2022-08-01 $40.14 $40.29 $40.14 $40.29 $40.29 389
2022-07-29 $40.26 $40.26 $40.26 $40.26 $40.26 25
2022-07-28 $39.60 $39.60 $39.60 $39.60 $39.60 19
2022-07-27 $38.76 $38.76 $38.76 $38.76 $38.76 106
2022-07-26 $37.11 $38.00 $37.07 $37.15 $37.15 17,495
2022-07-25 $37.50 $37.53 $37.50 $37.53 $37.53 135
2022-07-22 $37.68 $37.68 $37.68 $37.68 $37.68 13
2022-07-21 $38.07 $38.29 $38.07 $38.29 $38.29 256
2022-07-20 $37.00 $37.38 $37.00 $37.38 $37.38 614
2022-07-19 $36.18 $36.56 $36.18 $36.56 $36.56 685
2022-07-18 $35.31 $35.31 $35.31 $35.31 $35.31 36
2022-07-15 $35.14 $35.45 $35.14 $35.45 $35.45 242
2022-07-14 $34.45 $34.77 $34.45 $34.77 $34.77 335
2022-07-13 $34.56 $34.56 $34.56 $34.56 $34.56 378
2022-07-12 $34.74 $34.74 $34.39 $34.39 $34.39 378
2022-07-11 $34.81 $34.81 $34.73 $34.73 $34.73 112
2022-07-08 $35.81 $35.81 $35.72 $35.72 $35.72 204
2022-07-07 $35.58 $35.58 $35.58 $35.58 $35.58 2
2022-07-06 $34.44 $34.44 $34.39 $34.39 $34.39 420
2022-07-05 $33.45 $34.25 $33.45 $34.25 $34.25 219
2022-07-01 $33.96 $34.01 $33.96 $34.01 $34.01 123
2022-06-30 $34.10 $34.21 $33.87 $34.21 $34.21 279
2022-06-29 $34.63 $34.63 $34.47 $34.63 $34.63 218
2022-06-28 $35.05 $35.05 $35.05 $35.05 $35.05 9
2022-06-27 $35.90 $36.25 $35.90 $35.99 $35.99 1,223
2022-06-24 $35.38 $36.16 $35.22 $36.16 $36.16 3,663
2022-06-23 $34.98 $34.98 $34.98 $34.98 $34.98 39
2022-06-22 $34.64 $34.64 $34.64 $34.64 $34.64 12
2022-06-21 $34.69 $34.69 $34.69 $34.69 $34.69 57
2022-06-17 $33.54 $33.74 $33.53 $33.65 $33.65 4,348
2022-06-16 $33.60 $33.60 $33.02 $33.16 $33.16 5,051
2022-06-15 $35.02 $35.02 $35.01 $35.01 $35.01 333
2022-06-14 $34.12 $34.13 $33.94 $34.13 $34.13 312
2022-06-13 $33.71 $34.90 $33.71 $34.08 $34.08 5,262
2022-06-10 $36.57 $36.57 $35.98 $35.98 $35.98 875
2022-06-09 $38.25 $38.25 $37.15 $37.15 $37.15 802
2022-06-08 $38.20 $38.63 $38.09 $38.09 $38.09 1,330
2022-06-07 $38.36 $38.55 $38.36 $38.55 $38.55 151
2022-06-06 $38.06 $38.19 $38.06 $38.19 $38.19 135
2022-06-03 $38.00 $38.00 $38.00 $38.00 $38.00 233
2022-06-02 $38.58 $39.15 $38.58 $39.15 $39.15 405
2022-06-01 $37.68 $37.68 $37.68 $37.68 $37.68 29
2022-05-31 $38.20 $38.23 $38.20 $38.23 $38.23 291
2022-05-27 $37.69 $38.55 $37.69 $38.55 $38.55 436
2022-05-26 $37.25 $37.25 $37.18 $37.18 $37.18 217
2022-05-25 $35.97 $36.09 $35.97 $36.09 $36.09 248
2022-05-24 $35.55 $35.55 $35.55 $35.55 $35.55 31
2022-05-23 $36.58 $36.58 $36.58 $36.58 $36.58 12
2022-05-20 $35.21 $36.14 $35.21 $36.14 $36.14 100
2022-05-19 $35.33 $36.42 $35.33 $36.23 $36.23 480
2022-05-18 $35.74 $35.74 $35.74 $35.74 $35.74 33
2022-05-17 $37.12 $37.37 $37.12 $37.37 $37.37 239
2022-05-16 $36.44 $36.44 $36.19 $36.19 $36.19 317
2022-05-13 $35.80 $36.86 $35.79 $36.86 $36.86 992
2022-05-12 $34.40 $34.99 $34.36 $34.99 $34.99 1,137
2022-05-11 $35.73 $36.32 $34.99 $34.99 $34.99 856
2022-05-10 $35.71 $36.48 $35.63 $36.16 $36.16 1,093
2022-05-09 $36.97 $37.14 $35.51 $35.65 $35.65 3,866
2022-05-06 $37.72 $37.87 $37.72 $37.87 $37.87 472
2022-05-05 $38.53 $38.53 $38.53 $38.53 $38.53 53
2022-05-04 $40.88 $40.88 $40.88 $40.88 $40.88 36
2022-05-03 $39.66 $39.66 $39.66 $39.66 $39.66 242
2022-05-02 $38.55 $39.59 $38.39 $39.59 $39.59 879
2022-04-29 $40.10 $40.10 $38.91 $38.91 $38.91 348
2022-04-28 $39.78 $40.11 $39.78 $40.11 $40.11 1,405
2022-04-27 $39.38 $39.38 $38.82 $38.82 $38.82 1,154
2022-04-26 $39.25 $39.25 $38.95 $38.95 $38.95 1,004
2022-04-25 $40.12 $40.78 $40.12 $40.78 $40.78 1,644
2022-04-22 $41.25 $41.42 $40.38 $40.38 $40.38 551
2022-04-21 $42.21 $42.35 $41.73 $41.73 $41.73 883
2022-04-20 $42.70 $42.70 $42.70 $42.70 $42.70 22
2022-04-19 $41.77 $43.00 $41.77 $43.00 $43.00 1,028
2022-04-18 $41.60 $42.00 $41.60 $41.77 $41.77 581
2022-04-14 $42.75 $42.75 $41.77 $41.77 $41.77 285
2022-04-13 $42.20 $42.91 $42.20 $42.91 $42.91 234
2022-04-12 $42.03 $42.04 $42.03 $42.04 $42.04 892
2022-04-11 $42.45 $42.45 $42.17 $42.17 $42.17 253
2022-04-08 $43.39 $43.39 $43.39 $43.39 $43.39 14
2022-04-07 $44.25 $44.38 $44.08 $44.38 $44.38 445
2022-04-06 $44.61 $44.61 $44.25 $44.25 $44.25 748
2022-04-05 $47.89 $47.89 $45.43 $45.43 $45.43 538
2022-04-04 $46.79 $46.79 $46.79 $46.79 $46.79 194
2022-04-01 $46.06 $46.06 $46.06 $46.06 $46.06 57
2022-03-31 $46.13 $46.13 $46.13 $46.13 $46.13 503
2022-03-30 $46.65 $46.65 $46.65 $46.65 $46.65 464
2022-03-29 $47.10 $47.48 $47.10 $47.48 $47.48 761
2022-03-28 $46.12 $46.46 $46.12 $46.41 $46.41 1,310
2022-03-25 $45.62 $45.62 $45.61 $45.61 $45.61 318
2022-03-24 $45.11 $45.86 $45.11 $45.86 $45.86 1,020
2022-03-23 $44.68 $44.68 $44.68 $44.68 $44.68 3
2022-03-22 $45.74 $45.74 $45.59 $45.59 $45.59 984
2022-03-21 $44.62 $44.75 $44.27 $44.75 $44.75 1,010
2022-03-18 $44.28 $45.02 $44.28 $45.02 $45.02 502
2022-03-17 $43.80 $43.80 $43.80 $43.80 $43.80 47
2022-03-16 $42.75 $43.13 $42.15 $43.13 $43.13 1,016
2022-03-15 $39.06 $41.08 $39.06 $41.08 $41.08 3,058
2022-03-14 $39.85 $39.85 $39.85 $39.85 $39.85 190
2022-03-11 $40.76 $40.76 $40.76 $40.76 $40.76 39
2022-03-10 $41.51 $41.89 $41.51 $41.89 $41.89 366
2022-03-09 $41.99 $42.78 $41.99 $42.69 $42.69 1,666
2022-03-08 $41.06 $41.06 $41.06 $41.06 $41.06 231
2022-03-07 $41.75 $41.75 $41.10 $41.10 $41.10 2,717
2022-03-04 $42.50 $42.60 $42.50 $42.60 $42.60 1,360
2022-03-03 $43.89 $43.89 $43.40 $43.40 $43.40 2,192
2022-03-02 $44.47 $44.47 $44.47 $44.47 $44.47 55
2022-03-01 $43.78 $43.78 $43.55 $43.55 $43.55 437
2022-02-28 $44.71 $44.71 $43.87 $44.44 $44.44 1,419
2022-02-25 $44.33 $44.33 $44.33 $44.33 $44.33 70
2022-02-24 $41.10 $43.62 $41.10 $43.62 $43.62 1,492
2022-02-23 $42.99 $42.99 $41.85 $41.85 $41.85 394
2022-02-22 $42.70 $43.05 $42.70 $43.05 $43.05 955
2022-02-18 $43.63 $43.63 $43.60 $43.60 $43.60 370
2022-02-17 $44.85 $44.97 $44.30 $44.30 $44.30 1,122
2022-02-16 $45.28 $46.00 $45.28 $45.95 $45.95 362
2022-02-15 $45.24 $45.90 $45.24 $45.90 $45.90 109
2022-02-14 $44.16 $44.16 $44.16 $44.16 $44.16 212
2022-02-11 $45.55 $45.55 $44.36 $44.36 $44.36 559
2022-02-10 $47.22 $47.32 $46.16 $46.16 $46.16 899
2022-02-09 $46.92 $47.23 $46.92 $47.23 $47.23 520
2022-02-08 $45.57 $45.85 $45.57 $45.85 $45.85 273
2022-02-07 $45.67 $45.67 $45.19 $45.19 $45.19 1,435
2022-02-04 $44.91 $45.55 $44.91 $45.41 $45.41 4,245
2022-02-03 $45.69 $45.69 $45.00 $45.00 $45.00 455
2022-02-02 $46.66 $46.66 $46.35 $46.64 $46.64 372
2022-02-01 $46.00 $46.38 $46.00 $46.38 $46.38 1,725
2022-01-31 $45.66 $46.04 $45.54 $46.04 $46.04 804
2022-01-28 $42.02 $43.76 $42.02 $43.76 $43.76 3,535
2022-01-27 $43.23 $43.28 $42.49 $42.64 $42.64 3,795
2022-01-26 $45.19 $45.51 $44.17 $44.17 $44.17 1,266
2022-01-25 $44.34 $44.94 $43.96 $44.33 $44.33 5,137
2022-01-24 $44.54 $45.82 $43.55 $45.82 $45.82 7,034
2022-01-21 $46.11 $46.61 $45.74 $45.74 $45.74 2,138
2022-01-20 $48.50 $48.50 $46.88 $46.88 $46.88 959
2022-01-19 $48.67 $48.67 $47.52 $47.52 $47.52 563
2022-01-18 $49.00 $49.00 $48.25 $48.25 $48.25 2,585
2022-01-14 $49.10 $49.97 $49.10 $49.96 $49.96 2,363
2022-01-13 $51.11 $51.40 $49.86 $49.86 $49.86 1,722
2022-01-12 $51.40 $51.40 $51.40 $51.40 $51.40 450
2022-01-11 $50.55 $50.80 $50.33 $50.79 $50.79 2,269
2022-01-10 $49.39 $49.99 $48.69 $49.99 $49.99 2,554
2022-01-07 $50.71 $50.71 $50.31 $50.31 $50.31 1,595
2022-01-06 $50.38 $51.77 $50.38 $51.43 $51.43 3,277
2022-01-05 $53.00 $53.00 $51.63 $51.63 $51.63 498
2022-01-04 $54.60 $54.60 $53.15 $53.75 $53.75 1,399
2022-01-03 $54.10 $54.60 $54.10 $54.60 $54.60 2,040
2021-12-31 $54.50 $54.57 $54.27 $54.27 $54.27 2,327
2021-12-30 $54.42 $54.42 $54.42 $54.42 $54.42 148
2021-12-29 $54.32 $54.56 $54.32 $54.56 $54.56 1,797
2021-12-28 $55.67 $55.67 $54.50 $54.60 $54.60 2,065
2021-12-27 $54.90 $55.19 $54.90 $55.19 $55.19 2,648
2021-12-23 $54.03 $54.20 $54.03 $54.20 $54.20 984
2021-12-22 $52.98 $53.53 $52.98 $53.53 $53.53 3,408
2021-12-21 $51.38 $52.59 $51.38 $52.59 $52.59 1,293
2021-12-20 $50.38 $51.05 $50.38 $51.02 $51.02 1,879
2021-12-17 $51.50 $51.76 $51.27 $51.76 $51.76 852
2021-12-16 $53.30 $53.30 $51.84 $51.84 $51.84 812
2021-12-15 $51.71 $53.30 $51.50 $53.30 $53.30 1,434
2021-12-14 $51.66 $52.24 $51.30 $52.00 $52.00 1,652
2021-12-13 $53.72 $53.72 $52.93 $52.93 $52.93 471
2021-12-10 $53.80 $54.00 $53.75 $54.00 $53.91 1,305
2021-12-09 $55.43 $55.43 $53.81 $53.81 $53.71 863
2021-12-08 $54.80 $55.37 $54.62 $55.37 $55.27 1,765
2021-12-07 $54.61 $54.86 $54.61 $54.80 $54.70 11,851
2021-12-06 $52.00 $52.84 $51.87 $52.78 $52.68 2,302
2021-12-03 $53.91 $53.91 $52.32 $52.70 $52.61 1,608
2021-12-02 $54.67 $54.67 $53.60 $54.27 $54.17 2,327
2021-12-01 $56.10 $56.10 $54.11 $54.11 $54.01 2,360
2021-11-30 $56.07 $56.19 $54.82 $54.82 $54.73 1,485
2021-11-29 $55.41 $56.10 $55.41 $56.09 $55.99 2,910
2021-11-26 $56.19 $56.19 $54.54 $54.72 $54.62 1,038
2021-11-24 $55.25 $55.85 $55.25 $55.85 $55.75 1,607
2021-11-23 $55.39 $55.66 $55.12 $55.66 $55.56 4,671
2021-11-22 $58.57 $58.57 $56.59 $56.59 $56.49 3,392
2021-11-19 $57.96 $58.06 $57.75 $57.92 $57.82 1,708
2021-11-18 $58.27 $58.27 $57.33 $57.40 $57.30 991
2021-11-17 $57.95 $57.95 $57.20 $57.20 $57.10 2,540
2021-11-16 $57.12 $57.42 $57.12 $57.42 $57.32 1,057
2021-11-15 $56.99 $56.99 $56.12 $56.32 $56.22 2,530
2021-11-12 $56.33 $56.46 $56.30 $56.42 $56.32 1,663
2021-11-11 $56.08 $56.08 $55.91 $55.91 $55.81 327
2021-11-10 $56.47 $56.47 $55.12 $55.39 $55.29 917
2021-11-09 $57.64 $57.64 $56.42 $56.61 $56.51 2,262
2021-11-08 $56.30 $57.28 $56.30 $57.18 $57.07 2,099
2021-11-05 $57.65 $57.65 $56.91 $56.97 $56.87 4,256
2021-11-04 $56.93 $56.95 $56.93 $56.95 $56.85 1,072
2021-11-03 $55.12 $55.74 $55.12 $55.73 $55.63 2,418
2021-11-02 $55.39 $55.41 $55.33 $55.33 $55.23 1,057
2021-11-01 $54.98 $54.99 $54.70 $54.99 $54.89 956
2021-10-29 $53.61 $54.40 $53.61 $54.40 $54.31 429
2021-10-28 $53.48 $53.62 $53.46 $53.62 $53.52 489
2021-10-27 $52.50 $52.50 $52.28 $52.28 $52.18 868
2021-10-26 $52.36 $52.52 $52.36 $52.42 $52.33 1,046
2021-10-25 $52.09 $52.42 $52.09 $52.24 $52.15 627
2021-10-22 $51.55 $51.55 $51.48 $51.48 $51.39 209
2021-10-21 $50.97 $51.32 $50.97 $51.32 $51.22 544
2021-10-20 $50.69 $50.69 $50.69 $50.69 $50.60 233
2021-10-19 $51.86 $51.86 $50.32 $50.88 $50.79 1,708
2021-10-18 $50.16 $50.38 $50.16 $50.38 $50.29 326
2021-10-15 $49.91 $50.00 $49.91 $49.94 $49.85 307
2021-10-14 $49.66 $49.66 $49.66 $49.66 $49.57 541
2021-10-13 $48.65 $48.65 $48.65 $48.65 $48.56 27
2021-10-12 $47.62 $48.17 $47.62 $47.95 $47.86 268
2021-10-11 $48.08 $48.08 $47.82 $47.82 $47.74 235
2021-10-08 $47.93 $48.09 $47.92 $47.93 $47.85 1,066
2021-10-07 $48.77 $48.89 $48.54 $48.54 $48.45 598
2021-10-06 $47.98 $47.98 $47.98 $47.98 $47.90 38
2021-10-05 $48.07 $48.15 $47.93 $47.93 $47.85 30,800
2021-10-04 $49.07 $49.07 $47.09 $47.35 $47.26 811
2021-10-01 $48.00 $48.66 $47.88 $48.66 $48.58 1,390
2021-09-30 $48.87 $48.93 $48.49 $48.49 $48.40 787
2021-09-29 $48.57 $48.94 $48.56 $48.56 $48.47 983
2021-09-28 $48.95 $48.95 $48.85 $48.85 $48.76 1,063
2021-09-27 $50.63 $50.63 $50.27 $50.42 $50.33 2,547
2021-09-24 $51.12 $51.17 $51.12 $51.17 $51.08 275
2021-09-23 $51.08 $51.25 $51.08 $51.22 $51.13 369
2021-09-22 $50.57 $50.63 $50.57 $50.63 $50.54 167
2021-09-21 $49.96 $50.10 $49.96 $50.10 $50.01 370
2021-09-20 $49.67 $49.82 $49.28 $49.82 $49.73 1,186
2021-09-17 $51.01 $51.01 $50.93 $50.93 $50.84 357
2021-09-16 $51.18 $51.53 $51.18 $51.48 $51.39 2,360
2021-09-15 $51.52 $51.52 $51.52 $51.52 $51.43 293
2021-09-14 $51.22 $51.22 $51.00 $51.03 $50.94 655
2021-09-13 $50.75 $50.96 $50.66 $50.96 $50.87 1,214
2021-09-10 $50.92 $50.92 $50.92 $50.92 $50.83 105
2021-09-09 $51.53 $51.53 $51.20 $51.20 $51.10 351
2021-09-08 $51.14 $51.31 $51.14 $51.31 $51.22 764
2021-09-07 $51.66 $51.66 $51.66 $51.66 $51.57 501
2021-09-03 $51.83 $51.83 $51.42 $51.51 $51.42 792
2021-09-02 $50.97 $51.23 $50.97 $51.23 $51.14 248
2021-09-01 $51.21 $51.21 $50.97 $50.97 $50.88 347
2021-08-31 $51.00 $51.00 $50.75 $50.75 $50.66 3,087
2021-08-30 $51.00 $51.12 $51.00 $51.07 $50.98 456
2021-08-27 $50.62 $50.66 $50.62 $50.62 $50.53 254
2021-08-26 $50.00 $50.05 $49.75 $49.94 $49.85 6,712
2021-08-25 $50.36 $50.41 $50.36 $50.39 $50.31 1,035
2021-08-24 $49.98 $50.28 $49.98 $50.22 $50.13 2,661
2021-08-23 $49.50 $49.98 $49.50 $49.88 $49.79 1,784
2021-08-20 $48.72 $49.16 $48.72 $49.16 $49.07 1,650
2021-08-19 $48.37 $48.70 $48.37 $48.41 $48.32 2,898
2021-08-18 $48.49 $48.49 $48.49 $48.49 $48.41 93
2021-08-17 $48.68 $48.68 $48.68 $48.68 $48.59 240
2021-08-16 $49.19 $49.19 $49.19 $49.19 $49.11 45
2021-08-13 $49.29 $49.34 $49.27 $49.27 $49.18 1,566
2021-08-12 $48.68 $49.29 $48.68 $49.29 $49.20 2,188
2021-08-11 $49.32 $49.32 $49.22 $49.22 $49.13 329
2021-08-10 $50.57 $50.57 $49.46 $49.46 $49.37 450
2021-08-09 $50.14 $50.14 $49.95 $49.96 $49.87 3,056
2021-08-06 $49.76 $49.84 $49.76 $49.84 $49.75 800
2021-08-05 $49.94 $50.13 $49.94 $50.13 $50.04 638
2021-08-04 $49.50 $49.94 $49.50 $49.86 $49.77 1,391
2021-08-03 $49.44 $49.68 $49.44 $49.54 $49.45 2,814
2021-08-02 $49.57 $49.57 $49.27 $49.27 $49.18 1,454
2021-07-30 $48.69 $49.12 $48.69 $49.08 $48.99 2,266
2021-07-29 $48.69 $48.69 $48.69 $48.69 $48.60 75
2021-07-28 $48.35 $48.35 $48.35 $48.35 $48.27 54
2021-07-27 $47.77 $47.79 $47.58 $47.79 $47.71 790
2021-07-26 $48.60 $48.60 $48.30 $48.32 $48.24 995
2021-07-23 $48.57 $48.57 $48.57 $48.57 $48.49 183
2021-07-22 $48.05 $48.11 $48.05 $48.11 $48.03 234
2021-07-21 $47.94 $47.94 $47.94 $47.94 $47.85 103
2021-07-20 $46.40 $47.40 $46.40 $47.40 $47.32 229
2021-07-19 $46.65 $46.65 $45.89 $46.37 $46.29 806
2021-07-16 $47.20 $47.20 $46.76 $46.76 $46.68 276
2021-07-15 $47.08 $47.19 $47.06 $47.19 $47.11 4,873
2021-07-14 $48.36 $48.36 $47.80 $47.80 $47.72 967
2021-07-13 $48.81 $48.81 $48.06 $48.09 $48.01 1,777
2021-07-12 $48.00 $48.31 $48.00 $48.30 $48.22 613
2021-07-09 $47.97 $47.99 $47.97 $47.99 $47.90 158
2021-07-08 $46.96 $47.46 $46.96 $47.46 $47.38 1,169
2021-07-07 $48.00 $48.00 $47.69 $47.81 $47.72 4,678
2021-07-06 $48.01 $48.01 $48.00 $48.00 $47.91 242
2021-07-02 $47.86 $48.00 $47.86 $48.00 $47.92 385
2021-07-01 $47.67 $47.67 $47.54 $47.54 $47.46 482
2021-06-30 $48.24 $48.24 $47.81 $47.85 $47.77 1,135
2021-06-29 $47.94 $47.94 $47.94 $47.94 $47.86 142
2021-06-28 $47.65 $47.78 $47.65 $47.78 $47.70 1,326
2021-06-25 $47.27 $47.31 $47.27 $47.27 $47.19 478
2021-06-24 $47.35 $47.40 $47.29 $47.29 $47.21 469
2021-06-23 $46.45 $46.88 $46.45 $46.75 $46.66 573
2021-06-22 $46.00 $46.45 $46.00 $46.45 $46.36 407
2021-06-21 $45.54 $46.04 $45.54 $45.98 $45.89 985
2021-06-18 $45.80 $45.80 $45.62 $45.62 $45.54 468
2021-06-17 $46.12 $46.12 $46.09 $46.09 $46.01 657
2021-06-16 $45.96 $45.96 $45.40 $45.71 $45.63 1,386
2021-06-15 $46.00 $46.00 $45.86 $45.86 $45.78 545
2021-06-14 $46.24 $46.24 $46.24 $46.24 $46.16 90
2021-06-11 $45.50 $45.77 $45.50 $45.77 $45.69 632
2021-06-10 $45.48 $45.48 $45.48 $45.48 $45.40 49
2021-06-09 $44.97 $45.10 $44.91 $44.91 $44.83 2,268
2021-06-08 $45.06 $45.06 $45.06 $45.06 $44.98 95
2021-06-07 $44.76 $45.01 $44.76 $45.01 $44.93 299
2021-06-04 $44.96 $45.01 $44.86 $45.01 $44.93 1,337
2021-06-03 $44.18 $44.29 $44.07 $44.07 $43.99 1,643
2021-06-02 $44.60 $44.60 $44.51 $44.51 $44.43 319
2021-06-01 $44.50 $44.60 $44.50 $44.60 $44.52 1,670
2021-05-28 $44.78 $44.78 $44.67 $44.67 $44.59 5,022
2021-05-27 $44.39 $44.46 $44.39 $44.46 $44.39 263
2021-05-26 $44.16 $44.16 $44.16 $44.16 $44.08 67
2021-05-25 $44.55 $44.55 $43.95 $43.95 $43.87 1,502
2021-05-24 $43.77 $43.78 $43.77 $43.78 $43.71 1,403
2021-05-21 $43.45 $43.45 $42.97 $42.97 $42.89 427
2021-05-20 $43.16 $43.18 $43.16 $43.18 $43.11 702
2021-05-19 $42.13 $42.13 $42.13 $42.13 $42.06 117
2021-05-18 $42.55 $42.59 $42.15 $42.15 $42.08 363
2021-05-17 $42.80 $42.80 $41.98 $42.22 $42.14 3,923
2021-05-14 $42.79 $42.79 $42.79 $42.79 $42.72 61
2021-05-13 $40.25 $41.98 $40.25 $41.72 $41.64 1,253
2021-05-12 $42.52 $42.52 $41.43 $41.43 $41.35 538
2021-05-11 $42.10 $43.05 $42.10 $42.90 $42.83 2,422
2021-05-10 $44.77 $44.77 $42.96 $42.96 $42.88 1,272
2021-05-07 $44.84 $44.84 $44.50 $44.53 $44.45 1,366
2021-05-06 $43.51 $43.92 $43.51 $43.92 $43.84 864
2021-05-05 $44.48 $44.87 $44.23 $44.23 $44.15 227
2021-05-04 $44.35 $44.35 $44.02 $44.17 $44.09 1,040
2021-05-03 $45.71 $45.71 $45.26 $45.26 $45.18 845
2021-04-30 $45.81 $45.81 $45.68 $45.68 $45.60 1,205
2021-04-29 $46.17 $46.17 $46.17 $46.17 $46.09 317
2021-04-28 $46.78 $46.78 $46.64 $46.64 $46.56 1,435
2021-04-27 $47.24 $47.24 $46.66 $46.82 $46.74 1,346
2021-04-26 $46.89 $47.24 $46.87 $47.24 $47.16 3,680
2021-04-23 $46.21 $46.65 $46.21 $46.65 $46.56 743
2021-04-22 $46.24 $46.26 $45.82 $45.82 $45.74 1,130
2021-04-21 $45.69 $46.20 $45.69 $46.20 $46.12 3,450
2021-04-20 $45.67 $45.67 $45.00 $45.19 $45.11 3,634
2021-04-19 $45.75 $45.75 $45.24 $45.47 $45.39 7,969
2021-04-16 $46.05 $46.50 $46.05 $46.50 $46.41 1,707
2021-04-15 $46.50 $46.55 $46.27 $46.55 $46.47 2,857
2021-04-14 $46.59 $46.73 $45.87 $45.87 $45.78 1,187
2021-04-13 $45.74 $46.33 $45.74 $46.32 $46.23 4,558
2021-04-12 $45.26 $45.27 $44.98 $45.27 $45.19 866
2021-04-09 $45.03 $45.26 $45.03 $45.26 $45.18 1,679
2021-04-08 $44.98 $45.09 $44.98 $45.09 $45.01 714
2021-04-07 $45.26 $45.26 $44.35 $44.36 $44.29 1,913
2021-04-06 $44.80 $45.16 $44.71 $44.75 $44.67 1,465
2021-04-05 $44.78 $44.86 $44.69 $44.86 $44.78 1,969
2021-04-01 $44.12 $44.15 $44.09 $44.15 $44.07 800
2021-03-31 $43.11 $43.49 $43.11 $43.27 $43.19 2,991
2021-03-30 $41.62 $42.12 $41.62 $42.12 $42.04 484
2021-03-29 $41.81 $41.90 $41.79 $41.90 $41.83 1,313
2021-03-26 $41.66 $42.30 $41.66 $42.30 $42.22 710
2021-03-25 $40.69 $41.56 $40.69 $41.56 $41.48 499
2021-03-24 $42.19 $42.36 $41.40 $41.40 $41.32 1,089
2021-03-23 $42.92 $42.92 $42.24 $42.24 $42.16 2,133
2021-03-22 $43.00 $43.15 $42.99 $42.99 $42.92 894
2021-03-19 $42.16 $42.21 $42.16 $42.21 $42.13 326
2021-03-18 $42.55 $42.74 $41.91 $41.91 $41.84 1,616
2021-03-17 $43.58 $43.58 $42.82 $43.47 $43.40 1,569
2021-03-16 $43.97 $43.97 $43.37 $43.37 $43.29 1,036
2021-03-15 $43.61 $43.72 $43.10 $43.72 $43.64 2,386
2021-03-12 $43.01 $43.04 $42.91 $43.04 $42.96 1,027
2021-03-11 $42.05 $43.31 $42.05 $43.31 $43.23 2,131
2021-03-10 $42.32 $42.32 $41.85 $41.85 $41.78 1,734
2021-03-09 $41.12 $42.15 $41.12 $41.93 $41.86 5,075
2021-03-08 $40.72 $41.50 $39.65 $39.69 $39.62 5,428
2021-03-05 $41.55 $41.59 $39.83 $41.59 $41.51 8,328
2021-03-04 $42.76 $42.76 $40.93 $41.43 $41.35 8,247
2021-03-03 $44.17 $44.17 $43.22 $43.24 $43.16 1,251
2021-03-02 $46.01 $46.01 $44.83 $44.83 $44.75 2,535
2021-03-01 $45.54 $45.83 $45.54 $45.83 $45.75 3,097
2021-02-26 $44.47 $44.93 $44.47 $44.56 $44.48 1,409
2021-02-25 $46.00 $46.00 $43.92 $44.15 $44.08 6,976
2021-02-24 $45.50 $46.37 $44.97 $46.37 $46.29 3,992
2021-02-23 $46.20 $46.20 $44.34 $45.65 $45.57 10,385
2021-02-22 $47.75 $47.75 $46.30 $46.30 $46.22 7,472
2021-02-19 $47.89 $48.51 $47.89 $48.06 $47.98 5,992
2021-02-18 $48.16 $48.16 $47.13 $47.53 $47.44 2,134
2021-02-17 $48.85 $48.85 $47.69 $48.23 $48.15 55,833
2021-02-16 $49.18 $49.86 $48.87 $48.87 $48.78 7,334
2021-02-12 $48.75 $49.43 $48.75 $49.43 $49.34 4,152
2021-02-11 $48.99 $48.99 $48.67 $48.90 $48.82 8,623
2021-02-10 $48.07 $48.29 $47.96 $47.99 $47.90 4,329
2021-02-09 $48.34 $48.34 $48.20 $48.20 $48.12 933
2021-02-08 $48.27 $48.27 $48.01 $48.12 $48.04 1,478
2021-02-05 $47.15 $47.41 $47.15 $47.36 $47.27 1,127
2021-02-04 $46.83 $47.00 $46.79 $46.97 $46.88 1,852
2021-02-03 $48.46 $48.46 $46.39 $46.39 $46.31 2,748
2021-02-02 $46.69 $46.92 $46.69 $46.82 $46.74 3,529
2021-02-01 $45.52 $46.06 $45.08 $46.02 $45.93 3,598
2021-01-29 $45.90 $45.90 $44.48 $44.87 $44.79 4,572
2021-01-28 $46.60 $46.65 $46.50 $46.50 $46.42 1,509
2021-01-27 $47.69 $48.01 $46.20 $46.29 $46.21 11,991
2021-01-26 $47.72 $47.75 $47.66 $47.66 $47.57 2,923
2021-01-25 $49.88 $49.88 $47.42 $47.93 $47.84 10,383
2021-01-22 $47.77 $47.77 $47.46 $47.76 $47.67 2,067
2021-01-21 $49.30 $49.30 $47.64 $47.77 $47.69 3,430
2021-01-20 $47.67 $47.91 $47.65 $47.67 $47.58 2,212
2021-01-19 $46.00 $47.02 $46.00 $47.02 $46.94 9,742
2021-01-15 $46.84 $46.84 $46.21 $46.21 $46.13 3,375
2021-01-14 $46.90 $47.06 $46.65 $46.65 $46.56 5,191
2021-01-13 $45.90 $46.20 $45.90 $46.11 $46.03 4,152
2021-01-12 $45.94 $46.17 $45.94 $46.09 $46.01 10,139
2021-01-11 $45.55 $45.91 $45.49 $45.61 $45.53 2,374
2021-01-08 $47.25 $47.25 $45.55 $46.14 $46.06 5,978
2021-01-07 $44.92 $45.44 $44.92 $45.44 $45.36 51,096
2021-01-06 $44.00 $44.00 $43.53 $43.53 $43.45 2,843
2021-01-05 $43.41 $43.63 $43.41 $43.63 $43.55 2,593
2021-01-04 $43.83 $43.83 $42.79 $43.02 $42.95 4,130
2020-12-31 $43.38 $43.44 $43.36 $43.43 $43.35 758
2020-12-30 $43.51 $43.65 $43.45 $43.50 $43.43 8,484
2020-12-29 $42.92 $43.01 $42.69 $42.96 $42.89 3,499
2020-12-28 $43.63 $43.63 $43.15 $43.15 $43.08 1,142
2020-12-24 $43.66 $44.00 $43.06 $43.17 $43.10 2,036
2020-12-23 $43.26 $43.43 $43.23 $43.23 $43.15 1,367
2020-12-22 $43.19 $43.19 $42.76 $42.94 $42.87 1,342
2020-12-21 $41.92 $42.46 $41.92 $42.46 $42.39 1,621
2020-12-18 $42.58 $42.58 $42.38 $42.39 $42.31 4,225
2020-12-17 $42.06 $42.28 $41.99 $42.28 $42.20 3,971
2020-12-16 $41.58 $41.58 $41.39 $41.42 $41.34 2,403
2020-12-15 $41.27 $41.60 $41.27 $41.59 $41.51 2,987
2020-12-14 $40.41 $41.16 $40.41 $41.16 $41.08 698
2020-12-11 $41.10 $41.10 $40.30 $40.72 $40.64 2,829
2020-12-10 $40.90 $41.01 $40.86 $41.01 $40.94 1,721
2020-12-09 $41.45 $41.48 $40.50 $40.64 $40.56 4,794
2020-12-08 $41.07 $41.46 $41.07 $41.46 $41.38 1,487
2020-12-07 $40.76 $41.02 $40.75 $40.94 $40.86 2,623
2020-12-04 $40.43 $40.77 $40.43 $40.76 $40.68 12,687
2020-12-03 $40.00 $40.10 $39.95 $39.95 $39.88 1,607
2020-12-02 $40.14 $40.14 $39.22 $39.60 $39.52 3,414
2020-12-01 $40.19 $40.22 $40.10 $40.14 $40.07 1,738
2020-11-30 $39.78 $39.85 $39.42 $39.69 $39.61 1,061
2020-11-27 $39.72 $39.72 $39.61 $39.65 $39.58 6,608
2020-11-25 $38.68 $39.04 $38.64 $38.97 $38.90 2,830
2020-11-24 $38.52 $38.68 $38.50 $38.64 $38.57 1,112
2020-11-23 $38.22 $38.46 $38.22 $38.33 $38.26 2,578
2020-11-20 $38.07 $38.25 $37.94 $37.94 $37.87 1,552
2020-11-19 $37.66 $38.04 $37.66 $37.95 $37.88 1,356
2020-11-18 $37.23 $37.56 $37.23 $37.38 $37.31 3,033
2020-11-17 $37.49 $37.49 $37.07 $37.15 $37.08 1,970
2020-11-16 $37.04 $37.04 $37.04 $37.04 $36.97 100
2020-11-13 $36.81 $36.89 $36.77 $36.89 $36.82 591
2020-11-12 $36.94 $36.94 $36.50 $36.50 $36.44 816
2020-11-11 $36.91 $36.94 $36.85 $36.85 $36.78 4,597
2020-11-10 $36.25 $36.25 $36.16 $36.18 $36.11 2,277
2020-11-09 $37.43 $37.46 $36.99 $36.99 $36.92 16,833
2020-11-06 $37.24 $37.24 $37.23 $37.23 $37.16 881
2020-11-05 $36.61 $36.64 $36.36 $36.60 $36.53 15,720
2020-11-04 $35.27 $35.69 $35.27 $35.69 $35.62 3,574
2020-11-03 $34.90 $34.90 $34.90 $34.90 $34.83 44
2020-11-02 $33.87 $33.87 $33.71 $33.71 $33.65 264
2020-10-30 $34.00 $34.03 $33.28 $33.38 $33.32 3,110
2020-10-29 $34.05 $34.35 $34.05 $34.35 $34.28 932
2020-10-28 $35.17 $35.17 $33.95 $33.95 $33.89 2,751
2020-10-27 $35.06 $35.06 $35.06 $35.06 $35.00 449
2020-10-26 $35.82 $36.00 $34.93 $35.02 $34.96 3,224
2020-10-23 $35.50 $35.68 $35.50 $35.68 $35.61 1,799
2020-10-22 $36.10 $36.10 $35.53 $35.53 $35.46 331
2020-10-21 $35.73 $35.73 $35.41 $35.41 $35.34 11,369
2020-10-20 $35.91 $36.02 $35.67 $35.69 $35.62 2,792
2020-10-19 $36.19 $36.26 $35.77 $35.77 $35.70 1,256
2020-10-16 $36.42 $36.46 $36.20 $36.20 $36.13 2,304
2020-10-15 $35.22 $36.23 $35.22 $36.23 $36.16 540
2020-10-14 $36.80 $36.80 $36.36 $36.36 $36.29 1,961
2020-10-13 $36.35 $36.53 $36.35 $36.40 $36.33 3,593
2020-10-12 $36.54 $36.54 $36.03 $36.34 $36.27 6,038
2020-10-09 $35.64 $35.82 $35.64 $35.82 $35.75 1,030
2020-10-08 $35.25 $35.27 $35.25 $35.27 $35.20 470
2020-10-07 $35.08 $35.14 $34.80 $35.13 $35.06 4,880
2020-10-06 $34.47 $34.74 $34.26 $34.26 $34.19 2,824
2020-10-05 $35.01 $35.01 $34.23 $34.49 $34.42 14,784
2020-10-02 $34.04 $34.04 $33.75 $33.75 $33.69 667
2020-10-01 $34.51 $34.59 $34.43 $34.59 $34.53 892
2020-09-30 $34.34 $34.34 $34.00 $34.17 $34.10 2,276
2020-09-29 $33.98 $33.98 $33.88 $33.88 $33.81 1,186
2020-09-28 $34.15 $34.15 $33.63 $33.70 $33.63 983
2020-09-25 $31.69 $33.13 $31.69 $33.13 $33.07 552
2020-09-24 $31.87 $32.71 $31.87 $32.33 $32.27 1,825
2020-09-23 $32.96 $32.96 $32.22 $32.22 $32.16 5,528
2020-09-22 $33.53 $33.53 $32.86 $33.23 $33.17 1,009
2020-09-21 $34.17 $34.17 $32.92 $33.07 $33.01 654
2020-09-18 $33.33 $33.45 $33.29 $33.29 $33.23 427
2020-09-17 $33.00 $33.26 $33.00 $33.26 $33.20 5,363
2020-09-16 $34.05 $34.06 $33.65 $33.65 $33.58 2,093
2020-09-15 $33.99 $33.99 $33.99 $33.99 $33.93 420
2020-09-14 $33.33 $33.33 $33.33 $33.33 $33.26 421
2020-09-11 $33.10 $33.10 $32.20 $32.20 $32.14 1,866
2020-09-10 $33.16 $33.16 $32.44 $32.44 $32.38 1,629
2020-09-09 $32.45 $32.83 $32.37 $32.83 $32.77 8,375
2020-09-08 $32.00 $32.38 $30.00 $31.65 $31.59 3,313
2020-09-04 $32.75 $33.43 $32.45 $33.36 $33.30 2,300
2020-09-03 $35.93 $35.93 $33.61 $33.83 $33.77 2,362
2020-09-02 $35.50 $35.96 $35.20 $35.93 $35.87 1,306
2020-09-01 $35.31 $35.53 $35.31 $35.51 $35.44 2,170
2020-08-31 $34.89 $35.13 $34.89 $35.13 $35.07 1,401
2020-08-28 $34.53 $34.58 $34.50 $34.58 $34.51 840
2020-08-27 $34.37 $34.51 $34.37 $34.43 $34.36 3,868
2020-08-26 $34.21 $34.30 $34.21 $34.30 $34.24 1,482
2020-08-25 $33.50 $33.87 $33.50 $33.85 $33.79 1,811
2020-08-24 $34.00 $34.00 $33.57 $33.57 $33.51 335
2020-08-21 $34.91 $34.91 $33.34 $33.51 $33.45 4,049
2020-08-20 $33.47 $33.47 $33.40 $33.40 $33.34 2,072
2020-08-19 $33.22 $33.25 $33.21 $33.21 $33.15 1,137
2020-08-18 $33.00 $33.16 $33.00 $33.05 $32.99 705
2020-08-17 $32.73 $32.92 $32.70 $32.92 $32.85 751
2020-08-14 $32.17 $32.17 $32.17 $32.17 $32.11 161
2020-08-13 $32.10 $32.45 $32.10 $32.34 $32.28 235
2020-08-12 $31.87 $31.93 $31.87 $31.93 $31.87 1,855
2020-08-11 $31.45 $31.45 $31.14 $31.14 $31.08 10,200
2020-08-10 $31.80 $31.80 $31.64 $31.64 $31.58 1,901
2020-08-07 $32.46 $32.46 $31.80 $31.97 $31.91 2,534
2020-08-06 $32.45 $32.45 $32.45 $32.45 $32.39 290
2020-08-05 $32.22 $32.56 $32.22 $32.47 $32.41 1,864
2020-08-04 $32.37 $32.37 $32.05 $32.24 $32.18 1,677
2020-08-03 $31.68 $31.84 $31.66 $31.83 $31.77 1,266
2020-07-31 $31.26 $31.32 $31.11 $31.21 $31.15 2,883
2020-07-30 $31.29 $31.29 $30.88 $31.22 $31.16 697
2020-07-29 $31.16 $31.18 $31.11 $31.11 $31.05 3,680
2020-07-28 $30.69 $30.69 $30.53 $30.53 $30.48 496
2020-07-27 $30.29 $31.06 $30.29 $31.06 $31.00 1,205
2020-07-24 $30.21 $30.21 $30.21 $30.21 $30.15 5,306
2020-07-23 $30.80 $30.80 $30.80 $30.80 $30.75 309
2020-07-22 $31.16 $31.16 $31.16 $31.16 $31.10 7
2020-07-21 $31.27 $31.27 $31.00 $31.00 $30.94 1,200
2020-07-20 $31.19 $31.24 $31.10 $31.24 $31.18 700
2020-07-17 $30.37 $30.37 $30.37 $30.37 $30.31 22
2020-07-16 $29.70 $30.01 $29.70 $29.92 $29.86 1,800
2020-07-15 $30.10 $30.33 $30.10 $30.32 $30.26 400
2020-07-14 $29.40 $29.77 $29.40 $29.77 $29.71 239
2020-07-13 $30.67 $30.69 $29.33 $29.35 $29.30 2,448
2020-07-10 $29.90 $30.09 $29.84 $30.09 $30.04 500
2020-07-09 $29.56 $30.01 $29.56 $30.01 $29.95 253
2020-07-08 $29.63 $29.68 $29.52 $29.68 $29.62 18,315
2020-07-07 $29.61 $29.64 $29.32 $29.32 $29.26 5,000
2020-07-06 $29.29 $29.39 $29.29 $29.39 $29.33 1,200
2020-07-02 $28.73 $28.76 $28.59 $28.59 $28.54 1,000
2020-07-01 $28.30 $28.30 $28.30 $28.30 $28.25 326
2020-06-30 $28.23 $28.32 $28.19 $28.32 $28.26 1,200
2020-06-29 $27.57 $27.61 $27.57 $27.61 $27.56 252
2020-06-26 $27.38 $27.38 $27.38 $27.38 $27.33 26
2020-06-25 $27.82 $27.82 $27.82 $27.82 $27.76 129
2020-06-24 $28.00 $28.00 $27.59 $27.59 $27.54 800
2020-06-23 $28.37 $28.37 $28.37 $28.37 $28.31 181
2020-06-22 $28.21 $28.25 $28.21 $28.25 $28.20 1,300
2020-06-19 $28.21 $28.24 $27.91 $28.00 $27.94 1,900
2020-06-18 $27.95 $27.95 $27.95 $27.95 $27.90 18
2020-06-17 $27.92 $27.92 $27.84 $27.84 $27.79 600
2020-06-16 $27.60 $27.62 $27.60 $27.62 $27.57 300
2020-06-15 $26.22 $27.27 $26.22 $27.27 $27.22 1,629
2020-06-12 $27.78 $27.93 $26.71 $26.71 $26.66 2,732
2020-06-11 $27.24 $27.24 $26.51 $26.57 $26.52 4,300
2020-06-10 $28.39 $28.39 $28.25 $28.25 $28.20 300
2020-06-09 $27.98 $27.98 $27.92 $27.92 $27.87 198
2020-06-08 $27.99 $27.99 $27.98 $27.98 $27.92 200
2020-06-05 $27.90 $27.90 $27.87 $27.87 $27.82 100
2020-06-04 $27.61 $27.61 $27.20 $27.21 $27.16 222
2020-06-03 $27.61 $27.61 $27.61 $27.61 $27.56 38
2020-06-02 $27.13 $27.25 $27.13 $27.25 $27.20 300
2020-06-01 $27.09 $27.09 $27.09 $27.09 $27.04 181
2020-05-29 $26.70 $26.70 $26.70 $26.70 $26.65 0
2020-05-28 $26.24 $26.25 $26.17 $26.17 $26.12 800
2020-05-27 $25.64 $26.08 $25.64 $26.08 $26.03 472
2020-05-26 $26.03 $26.03 $26.03 $26.03 $25.98 2
2020-05-22 $25.81 $25.81 $25.81 $25.81 $25.76 209
2020-05-21 $25.66 $25.66 $25.66 $25.66 $25.61 28
2020-05-20 $25.95 $25.95 $25.94 $25.94 $25.89 200
2020-05-19 $25.50 $25.50 $25.41 $25.41 $25.37 275
2020-05-18 $25.55 $25.55 $25.48 $25.48 $25.43 800
2020-05-15 $24.40 $24.64 $24.40 $24.64 $24.60 108
2020-05-14 $24.13 $24.54 $23.87 $24.54 $24.49 1,593
2020-05-13 $24.85 $24.85 $24.30 $24.30 $24.25 100
2020-05-12 $25.97 $25.97 $24.94 $24.94 $24.89 450
2020-05-11 $24.54 $25.39 $24.54 $25.39 $25.34 557
2020-05-08 $25.28 $25.28 $25.28 $25.28 $25.24 60
2020-05-07 $24.63 $24.63 $24.63 $24.63 $24.59 53
2020-05-06 $23.85 $23.85 $23.85 $23.85 $23.80 12
2020-05-05 $23.36 $23.36 $23.36 $23.36 $23.32 41
2020-05-04 $23.06 $23.06 $23.06 $23.06 $23.02 3
2020-05-01 $23.75 $23.75 $23.06 $23.06 $23.02 500
2020-04-30 $24.40 $24.40 $24.01 $24.01 $23.97 1,000
2020-04-29 $23.76 $23.76 $23.76 $23.76 $23.71 50
2020-04-28 $23.85 $23.85 $23.85 $23.85 $23.81 33
2020-04-27 $23.79 $23.86 $23.60 $23.85 $23.81 1,200
2020-04-24 $22.97 $22.97 $22.97 $22.97 $22.92 5
2020-04-23 $22.97 $22.97 $22.97 $22.97 $22.92 6
2020-04-22 $22.85 $22.97 $22.85 $22.97 $22.92 100
2020-04-21 $22.24 $22.28 $22.24 $22.28 $22.24 200
2020-04-20 $23.46 $23.46 $23.46 $23.46 $23.41 11
2020-04-17 $23.30 $23.67 $23.25 $23.46 $23.41 900
2020-04-16 $22.53 $22.72 $22.53 $22.72 $22.68 100
2020-04-15 $22.33 $22.37 $22.33 $22.37 $22.32 300
2020-04-14 $21.86 $21.86 $21.86 $21.86 $21.82 19
2020-04-13 $22.00 $22.00 $21.86 $21.86 $21.82 480
2020-04-09 $21.66 $21.66 $21.66 $21.66 $21.62 0
2020-04-08 $20.83 $20.83 $20.83 $20.83 $20.79 5
2020-04-07 $20.90 $20.90 $20.90 $20.90 $20.86 37
2020-04-06 $20.48 $20.90 $20.48 $20.90 $20.86 500
2020-04-03 $19.42 $19.42 $19.42 $19.42 $19.39 9
2020-04-02 $19.30 $19.42 $19.30 $19.42 $19.39 210
2020-04-01 $19.48 $19.48 $19.31 $19.31 $19.27 500
2020-03-31 $20.62 $20.62 $20.62 $20.62 $20.58 10
2020-03-30 $20.77 $20.89 $20.77 $20.88 $20.84 1,700
2020-03-27 $22.70 $22.70 $20.24 $20.47 $20.43 927
2020-03-26 $21.01 $21.01 $21.01 $21.01 $20.97 20
2020-03-25 $20.40 $20.41 $20.03 $20.03 $20.00 30,000
2020-03-24 $17.62 $17.62 $17.62 $17.62 $17.59 3
2020-03-23 $17.62 $17.62 $17.62 $17.62 $17.59 31
2020-03-20 $18.20 $18.20 $17.83 $17.83 $17.80 1,012
2020-03-19 $18.14 $18.14 $18.14 $18.14 $18.11 0
2020-03-18 $17.70 $17.70 $17.70 $17.70 $17.66 0
2020-03-17 $19.19 $19.19 $19.19 $19.19 $19.16 15
2020-03-16 $20.11 $20.11 $18.42 $18.42 $18.38 1,200
2020-03-13 $20.32 $20.94 $20.32 $20.94 $20.90 500
2020-03-12 $20.15 $20.15 $19.83 $19.83 $19.79 200
2020-03-11 $22.50 $22.50 $22.03 $22.03 $21.98 300
2020-03-10 $23.07 $23.07 $23.07 $23.07 $23.02 20
2020-03-09 $22.65 $22.65 $22.18 $22.18 $22.14 400
2020-03-06 $23.53 $23.92 $23.46 $23.92 $23.87 5,000
2020-03-05 $24.49 $24.49 $24.49 $24.49 $24.45 50
2020-03-04 $25.03 $25.24 $25.03 $25.24 $25.19 60,000
2020-03-03 $27.04 $27.04 $24.48 $24.48 $24.44 1,620
2020-03-02 $24.74 $24.87 $24.74 $24.87 $24.82 400
2020-02-28 $24.02 $24.02 $24.02 $24.02 $23.97 0
2020-02-27 $24.55 $24.58 $24.34 $24.34 $24.29 1,100

Franklin Intelligent Machines ETF (IQM) News Headlines

Recent Franklin Intelligent Machines ETF (IQM) News
Similar Companies to Franklin Intelligent Machines ETF (IQM) 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.