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 Funds investment theme of intelligent machines. The Fund invests predominantly in common stock.Companies relevant to the Funds 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 Funds investment theme, the investment manager may invest in companies in any economic sector or of any market capitalization and may invest in companies both inside and outside of the United States, including those in developing or emerging markets. Although the Fund may invest across economic sectors, 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 Funds 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 managers internal research and analysis leverages insights from diverse sources, including external research, to develop and refine its investment theme and identify and take advantage of trends that have ramifications for individual companies or entire industries. The investment manager also evaluates market segments, products, services and business models positioned to benefit significantly from disruptive innovations in 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 Funds portfolio; (iii) the securitys fundamentals deteriorate; (iv) there are adverse policy changes that could affect the securitys outlook; or (v) better investment opportunities become available.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.
Invest in Franklin Intelligent Machines ETF (IQM)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |