Emles Luxury Goods ETF (LUXE) Exchange: BATS
Data as of April 26, 2024
$20.52 ($0.00) -0.02%
Emles Luxury Goods ETF - Daily Information
Click for more stock information on Emles Luxury Goods ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $20.51 |
| Previous Close | $20.52 |
| High | $20.52 |
| Low | $20.51 |
| Adjusted Open | $20.51 |
| Previous Adjusted Close | $20.52 |
| Adjusted High | $20.52 |
| Adjusted Low | $20.51 |
About Emles Luxury Goods ETF (LUXE)
Emles Luxury Goods ETF
Invest in Emles Luxury Goods ETF (LUXE)
Historical Stock Data for Emles Luxury Goods ETF (LUXE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | $20.51 | $20.52 | $20.51 | $20.52 | $20.52 | 1,512 |
| 2022-10-18 | $20.49 | $20.52 | $20.49 | $20.52 | $20.52 | 1,027 |
| 2022-10-17 | $20.37 | $20.40 | $20.37 | $20.40 | $20.40 | 2,100 |
| 2022-10-14 | $20.60 | $20.60 | $20.20 | $20.37 | $20.37 | 21,325 |
| 2022-10-13 | $19.57 | $20.52 | $19.57 | $20.52 | $20.52 | 3,162 |
| 2022-10-12 | $20.23 | $20.28 | $20.23 | $20.28 | $20.25 | 180 |
| 2022-10-11 | $20.16 | $20.16 | $20.16 | $20.16 | $20.14 | 88 |
| 2022-10-10 | $20.37 | $20.37 | $20.22 | $20.30 | $20.30 | 744 |
| 2022-10-07 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 46 |
| 2022-10-06 | $21.31 | $21.31 | $21.17 | $21.17 | $21.17 | 130 |
| 2022-10-05 | $21.09 | $21.41 | $21.09 | $21.41 | $21.41 | 494 |
| 2022-10-04 | $20.96 | $21.56 | $20.96 | $21.56 | $21.56 | 2,104 |
| 2022-10-03 | $20.45 | $20.60 | $20.45 | $20.60 | $20.60 | 815 |
| 2022-09-30 | $20.56 | $20.57 | $20.39 | $20.39 | $20.39 | 1,307 |
| 2022-09-29 | $20.73 | $20.74 | $20.69 | $20.69 | $20.69 | 1,048 |
| 2022-09-28 | $20.80 | $21.31 | $20.80 | $21.31 | $21.31 | 2,256 |
| 2022-09-27 | $20.72 | $20.80 | $20.72 | $20.80 | $20.80 | 706 |
| 2022-09-26 | $21.00 | $21.00 | $20.78 | $20.83 | $20.82 | 837 |
| 2022-09-23 | $20.78 | $20.89 | $20.78 | $20.89 | $20.89 | 657 |
| 2022-09-22 | $21.67 | $21.68 | $21.56 | $21.68 | $21.68 | 8,008 |
| 2022-09-21 | $22.45 | $22.45 | $21.98 | $21.98 | $21.98 | 1,631 |
| 2022-09-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 202 |
| 2022-09-19 | $22.40 | $22.50 | $22.40 | $22.50 | $22.50 | 312 |
| 2022-09-16 | $21.93 | $22.21 | $21.93 | $22.21 | $22.21 | 1,651 |
| 2022-09-15 | $22.52 | $22.52 | $22.37 | $22.37 | $22.37 | 318 |
| 2022-09-14 | $22.48 | $22.69 | $22.48 | $22.69 | $22.69 | 705 |
| 2022-09-13 | $23.12 | $23.12 | $22.46 | $22.46 | $22.46 | 321 |
| 2022-09-12 | $23.44 | $23.44 | $23.43 | $23.43 | $23.43 | 432 |
| 2022-09-09 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 116 |
| 2022-09-08 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 27 |
| 2022-09-07 | $22.25 | $22.43 | $22.25 | $22.43 | $22.43 | 656 |
| 2022-09-06 | $21.97 | $22.05 | $21.97 | $21.98 | $21.98 | 3,131 |
| 2022-09-02 | $22.60 | $22.60 | $21.95 | $21.95 | $21.95 | 192 |
| 2022-09-01 | $22.12 | $22.23 | $22.12 | $22.23 | $22.23 | 1,220 |
| 2022-08-31 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 121 |
| 2022-08-30 | $22.93 | $22.93 | $22.72 | $22.72 | $22.72 | 532 |
| 2022-08-29 | $22.98 | $22.98 | $22.92 | $22.92 | $22.92 | 340 |
| 2022-08-26 | $23.70 | $23.70 | $22.98 | $22.98 | $22.98 | 945 |
| 2022-08-25 | $23.75 | $23.81 | $23.75 | $23.81 | $23.81 | 294 |
| 2022-08-24 | $23.69 | $23.69 | $23.61 | $23.61 | $23.61 | 519 |
| 2022-08-23 | $23.45 | $23.57 | $23.45 | $23.46 | $23.46 | 630 |
| 2022-08-22 | $23.75 | $23.75 | $23.38 | $23.38 | $23.38 | 746 |
| 2022-08-19 | $24.15 | $24.15 | $24.03 | $24.03 | $24.03 | 382 |
| 2022-08-18 | $24.37 | $24.49 | $24.37 | $24.44 | $24.44 | 1,524 |
| 2022-08-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 116 |
| 2022-08-16 | $24.50 | $24.69 | $24.50 | $24.69 | $24.69 | 1,174 |
| 2022-08-15 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 39 |
| 2022-08-12 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 127 |
| 2022-08-11 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 289 |
| 2022-08-10 | $24.25 | $24.36 | $24.22 | $24.36 | $24.36 | 2,560 |
| 2022-08-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 138 |
| 2022-08-08 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 183 |
| 2022-08-05 | $23.91 | $23.96 | $23.88 | $23.96 | $23.96 | 574 |
| 2022-08-04 | $24.25 | $24.33 | $24.25 | $24.33 | $24.33 | 1,278 |
| 2022-08-03 | $24.09 | $24.12 | $24.09 | $24.12 | $24.12 | 164 |
| 2022-08-02 | $23.57 | $23.69 | $23.57 | $23.62 | $23.62 | 438 |
| 2022-08-01 | $23.86 | $24.10 | $23.86 | $23.99 | $23.99 | 797 |
| 2022-07-29 | $23.74 | $23.87 | $23.74 | $23.87 | $23.87 | 948 |
| 2022-07-28 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 103 |
| 2022-07-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 110 |
| 2022-07-26 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 312 |
| 2022-07-25 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 42 |
| 2022-07-22 | $23.00 | $23.00 | $22.74 | $22.74 | $22.74 | 403 |
| 2022-07-21 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 25 |
| 2022-07-20 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 146 |
| 2022-07-19 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 52 |
| 2022-07-18 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 146 |
| 2022-07-15 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 26 |
| 2022-07-14 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 10 |
| 2022-07-13 | $21.00 | $21.43 | $21.00 | $21.35 | $21.35 | 736 |
| 2022-07-12 | $21.45 | $21.46 | $21.23 | $21.23 | $21.23 | 453 |
| 2022-07-11 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 10 |
| 2022-07-08 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 162 |
| 2022-07-07 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 103 |
| 2022-07-06 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 12 |
| 2022-07-05 | $21.00 | $21.10 | $21.00 | $21.10 | $21.10 | 322 |
| 2022-07-01 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 240 |
| 2022-06-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 123 |
| 2022-06-29 | $21.31 | $21.35 | $21.31 | $21.35 | $21.35 | 398 |
| 2022-06-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 108 |
| 2022-06-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 81 |
| 2022-06-24 | $21.61 | $22.24 | $21.61 | $22.24 | $22.09 | 192 |
| 2022-06-23 | $21.46 | $21.46 | $21.46 | $21.46 | $21.31 | 116 |
| 2022-06-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.12 | 41 |
| 2022-06-21 | $21.32 | $21.32 | $21.31 | $21.31 | $21.17 | 355 |
| 2022-06-17 | $20.79 | $20.80 | $20.62 | $20.80 | $20.66 | 2,425 |
| 2022-06-16 | $20.68 | $20.68 | $20.55 | $20.55 | $20.42 | 303 |
| 2022-06-15 | $21.30 | $21.30 | $21.30 | $21.30 | $21.15 | 173 |
| 2022-06-14 | $20.72 | $20.72 | $20.72 | $20.72 | $20.58 | 228 |
| 2022-06-13 | $21.43 | $21.43 | $20.85 | $20.95 | $20.81 | 3,868 |
| 2022-06-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.74 | 186 |
| 2022-06-09 | $22.77 | $22.77 | $22.48 | $22.48 | $22.33 | 413 |
| 2022-06-08 | $23.07 | $23.07 | $23.07 | $23.07 | $22.91 | 76 |
| 2022-06-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.10 | 79 |
| 2022-06-06 | $23.21 | $23.24 | $23.21 | $23.24 | $23.09 | 415 |
| 2022-06-03 | $23.10 | $23.10 | $23.10 | $23.10 | $22.95 | 277 |
| 2022-06-02 | $23.23 | $23.56 | $23.23 | $23.56 | $23.41 | 3,661 |
| 2022-06-01 | $22.84 | $22.84 | $22.84 | $22.84 | $22.69 | 177 |
| 2022-05-31 | $23.05 | $23.05 | $23.05 | $23.05 | $22.90 | 475 |
| 2022-05-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.65 | 155 |
| 2022-05-26 | $21.89 | $22.15 | $21.89 | $22.15 | $22.00 | 268 |
| 2022-05-25 | $21.44 | $21.44 | $21.44 | $21.44 | $21.30 | 393 |
| 2022-05-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.17 | 87 |
| 2022-05-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.54 | 294 |
| 2022-05-20 | $21.21 | $21.36 | $21.13 | $21.36 | $21.22 | 1,428 |
| 2022-05-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.51 | 148 |
| 2022-05-18 | $22.05 | $22.05 | $21.57 | $21.59 | $21.45 | 2,821 |
| 2022-05-17 | $22.43 | $22.66 | $22.43 | $22.66 | $22.51 | 2,375 |
| 2022-05-16 | $22.00 | $22.16 | $22.00 | $22.07 | $21.92 | 619 |
| 2022-05-13 | $22.12 | $22.23 | $22.00 | $22.20 | $22.05 | 1,666 |
| 2022-05-12 | $21.03 | $21.45 | $21.03 | $21.45 | $21.30 | 2,506 |
| 2022-05-11 | $21.55 | $21.55 | $21.55 | $21.55 | $21.41 | 268 |
| 2022-05-10 | $21.86 | $21.86 | $21.47 | $21.75 | $21.60 | 1,318 |
| 2022-05-09 | $22.10 | $22.10 | $21.53 | $21.53 | $21.39 | 2,107 |
| 2022-05-06 | $22.46 | $22.46 | $22.46 | $22.46 | $22.31 | 344 |
| 2022-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 169 |
| 2022-05-04 | $24.13 | $24.13 | $24.13 | $24.13 | $23.97 | 225 |
| 2022-05-03 | $23.79 | $23.79 | $23.79 | $23.79 | $23.63 | 236 |
| 2022-05-02 | $23.57 | $23.92 | $23.57 | $23.92 | $23.76 | 828 |
| 2022-04-29 | $23.79 | $23.79 | $23.79 | $23.79 | $23.63 | 241 |
| 2022-04-28 | $24.00 | $24.06 | $24.00 | $24.06 | $23.90 | 476 |
| 2022-04-27 | $23.81 | $23.82 | $23.68 | $23.68 | $23.52 | 949 |
| 2022-04-26 | $24.05 | $24.05 | $23.58 | $23.58 | $23.42 | 1,076 |
| 2022-04-25 | $24.24 | $24.58 | $24.16 | $24.58 | $24.41 | 573 |
| 2022-04-22 | $25.06 | $25.27 | $24.83 | $24.83 | $24.66 | 20,675 |
| 2022-04-21 | $25.52 | $25.52 | $25.33 | $25.33 | $25.16 | 4,679 |
| 2022-04-20 | $25.65 | $25.70 | $25.45 | $25.45 | $25.28 | 1,255 |
| 2022-04-19 | $25.12 | $25.49 | $25.12 | $25.49 | $25.32 | 4,674 |
| 2022-04-18 | $25.57 | $25.57 | $25.24 | $25.24 | $25.07 | 29,383 |
| 2022-04-14 | $25.51 | $25.79 | $25.32 | $25.32 | $25.15 | 10,982 |
| 2022-04-13 | $24.98 | $25.43 | $24.98 | $25.38 | $25.21 | 994 |
| 2022-04-12 | $25.19 | $25.29 | $25.02 | $25.02 | $24.85 | 4,022 |
| 2022-04-11 | $25.00 | $25.00 | $24.91 | $24.91 | $24.74 | 440 |
| 2022-04-08 | $25.42 | $25.42 | $25.42 | $25.42 | $25.25 | 718 |
| 2022-04-07 | $25.68 | $25.68 | $25.34 | $25.63 | $25.46 | 844 |
| 2022-04-06 | $26.20 | $26.20 | $25.55 | $25.67 | $25.50 | 8,079 |
| 2022-04-05 | $26.50 | $26.56 | $26.39 | $26.39 | $26.21 | 11,195 |
| 2022-04-04 | $26.74 | $26.79 | $26.74 | $26.78 | $26.60 | 1,018 |
| 2022-04-01 | $26.25 | $26.34 | $26.17 | $26.34 | $26.17 | 904 |
| 2022-03-31 | $27.44 | $27.44 | $26.31 | $26.31 | $26.13 | 1,320 |
| 2022-03-30 | $27.00 | $27.00 | $26.85 | $26.85 | $26.67 | 662 |
| 2022-03-29 | $26.90 | $27.14 | $26.00 | $27.09 | $26.91 | 6,253 |
| 2022-03-28 | $25.56 | $25.96 | $25.56 | $25.96 | $25.79 | 26,825 |
| 2022-03-25 | $25.68 | $25.76 | $25.51 | $25.68 | $25.50 | 1,122 |
| 2022-03-24 | $25.48 | $25.62 | $25.48 | $25.62 | $25.45 | 2,903 |
| 2022-03-23 | $25.66 | $25.66 | $25.48 | $25.48 | $25.31 | 1,853 |
| 2022-03-22 | $25.75 | $25.94 | $25.75 | $25.94 | $25.77 | 2,955 |
| 2022-03-21 | $25.45 | $25.45 | $25.31 | $25.31 | $25.15 | 776 |
| 2022-03-18 | $25.15 | $25.61 | $25.12 | $25.61 | $25.44 | 1,989 |
| 2022-03-17 | $25.07 | $25.20 | $24.90 | $25.15 | $24.98 | 753 |
| 2022-03-16 | $24.70 | $24.81 | $24.25 | $24.81 | $24.64 | 3,263 |
| 2022-03-15 | $23.37 | $23.44 | $23.35 | $23.42 | $23.27 | 7,621 |
| 2022-03-14 | $23.58 | $23.63 | $23.28 | $23.28 | $23.12 | 876 |
| 2022-03-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.09 | 1,107 |
| 2022-03-10 | $24.14 | $24.14 | $23.74 | $23.74 | $23.58 | 4,323 |
| 2022-03-09 | $24.99 | $24.99 | $24.18 | $24.55 | $24.38 | 4,915 |
| 2022-03-08 | $23.01 | $23.14 | $23.01 | $23.14 | $22.98 | 1,549 |
| 2022-03-07 | $23.73 | $24.16 | $23.00 | $23.09 | $22.94 | 12,094 |
| 2022-03-04 | $25.08 | $25.64 | $24.26 | $24.39 | $24.23 | 7,158 |
| 2022-03-03 | $26.09 | $26.09 | $25.54 | $25.58 | $25.41 | 103,144 |
| 2022-03-02 | $26.06 | $26.29 | $26.06 | $26.22 | $26.04 | 4,721 |
| 2022-03-01 | $26.51 | $26.51 | $25.99 | $25.99 | $25.82 | 1,819 |
| 2022-02-28 | $26.81 | $26.95 | $26.81 | $26.95 | $26.77 | 12,299 |
| 2022-02-25 | $26.70 | $27.34 | $26.70 | $27.34 | $27.15 | 1,373 |
| 2022-02-24 | $26.00 | $26.56 | $25.00 | $26.56 | $26.38 | 6,495 |
| 2022-02-23 | $27.32 | $27.37 | $26.97 | $26.97 | $26.79 | 2,150 |
| 2022-02-22 | $27.60 | $27.60 | $27.27 | $27.27 | $27.09 | 1,590 |
| 2022-02-18 | $27.80 | $27.80 | $27.60 | $27.67 | $27.49 | 1,554 |
| 2022-02-17 | $27.88 | $27.88 | $27.88 | $27.88 | $27.69 | 1,266 |
| 2022-02-16 | $28.24 | $28.24 | $28.01 | $28.19 | $28.00 | 2,152 |
| 2022-02-15 | $27.80 | $28.20 | $27.80 | $28.20 | $28.01 | 433 |
| 2022-02-14 | $27.36 | $27.47 | $27.36 | $27.42 | $27.24 | 1,075 |
| 2022-02-11 | $28.07 | $28.07 | $27.40 | $27.50 | $27.32 | 8,191 |
| 2022-02-10 | $28.07 | $28.43 | $28.07 | $28.09 | $27.90 | 1,658 |
| 2022-02-09 | $28.33 | $28.60 | $28.33 | $28.55 | $28.36 | 2,751 |
| 2022-02-08 | $27.61 | $27.91 | $27.61 | $27.91 | $27.73 | 636 |
| 2022-02-07 | $27.77 | $27.86 | $27.72 | $27.72 | $27.53 | 1,009 |
| 2022-02-04 | $27.81 | $27.92 | $27.80 | $27.92 | $27.73 | 1,510 |
| 2022-02-03 | $28.11 | $28.12 | $27.82 | $27.82 | $27.64 | 1,809 |
| 2022-02-02 | $28.63 | $28.69 | $28.29 | $28.42 | $28.23 | 13,087 |
| 2022-02-01 | $28.17 | $28.35 | $28.12 | $28.35 | $28.16 | 659 |
| 2022-01-31 | $27.28 | $27.88 | $27.28 | $27.88 | $27.69 | 845 |
| 2022-01-28 | $26.68 | $27.10 | $26.68 | $27.10 | $26.92 | 2,510 |
| 2022-01-27 | $27.13 | $27.13 | $26.91 | $26.91 | $26.73 | 1,998 |
| 2022-01-26 | $27.64 | $27.80 | $27.19 | $27.19 | $27.01 | 2,260 |
| 2022-01-25 | $27.08 | $27.33 | $27.08 | $27.33 | $27.14 | 888 |
| 2022-01-24 | $27.48 | $27.66 | $26.88 | $27.66 | $27.48 | 7,901 |
| 2022-01-21 | $28.05 | $28.05 | $27.82 | $27.85 | $27.66 | 1,786 |
| 2022-01-20 | $28.55 | $28.74 | $28.08 | $28.08 | $27.89 | 3,675 |
| 2022-01-19 | $28.58 | $28.58 | $28.35 | $28.35 | $28.16 | 2,299 |
| 2022-01-18 | $28.30 | $28.30 | $28.20 | $28.20 | $28.01 | 1,022 |
| 2022-01-14 | $28.67 | $28.67 | $28.29 | $28.55 | $28.36 | 4,351 |
| 2022-01-13 | $28.96 | $28.96 | $28.72 | $28.72 | $28.53 | 1,460 |
| 2022-01-12 | $29.36 | $29.36 | $29.14 | $29.25 | $29.05 | 7,895 |
| 2022-01-11 | $28.79 | $29.15 | $28.79 | $29.15 | $28.96 | 4,527 |
| 2022-01-10 | $28.74 | $28.89 | $28.55 | $28.85 | $28.66 | 7,911 |
| 2022-01-07 | $29.68 | $29.68 | $29.34 | $29.44 | $29.24 | 935 |
| 2022-01-06 | $29.71 | $29.97 | $29.71 | $29.85 | $29.65 | 1,758 |
| 2022-01-05 | $30.71 | $30.81 | $30.23 | $30.32 | $30.12 | 4,302 |
| 2022-01-04 | $30.71 | $30.95 | $30.66 | $30.76 | $30.55 | 17,113 |
| 2022-01-03 | $30.61 | $30.61 | $30.49 | $30.52 | $30.32 | 5,131 |
| 2021-12-31 | $30.28 | $30.28 | $30.17 | $30.23 | $30.03 | 2,561 |
| 2021-12-30 | $30.42 | $30.44 | $30.29 | $30.29 | $30.09 | 2,952 |
| 2021-12-29 | $30.38 | $30.38 | $30.20 | $30.30 | $30.09 | 5,234 |
| 2021-12-28 | $30.41 | $30.42 | $30.28 | $30.28 | $30.08 | 3,011 |
| 2021-12-27 | $30.24 | $30.41 | $30.23 | $30.37 | $30.17 | 9,961 |
| 2021-12-23 | $30.01 | $30.21 | $29.94 | $30.16 | $29.96 | 2,813 |
| 2021-12-22 | $29.84 | $30.03 | $29.84 | $29.96 | $29.76 | 3,342 |
| 2021-12-21 | $29.41 | $29.63 | $29.38 | $29.63 | $29.43 | 24,578 |
| 2021-12-20 | $29.82 | $29.82 | $29.00 | $29.14 | $28.95 | 7,981 |
| 2021-12-17 | $30.32 | $30.39 | $30.07 | $30.18 | $29.23 | 11,284 |
| 2021-12-16 | $30.61 | $30.69 | $30.56 | $30.69 | $29.73 | 1,573 |
| 2021-12-15 | $30.90 | $31.08 | $30.60 | $31.08 | $30.11 | 2,724 |
| 2021-12-14 | $30.75 | $30.77 | $30.75 | $30.77 | $29.81 | 416 |
| 2021-12-13 | $31.21 | $31.21 | $31.15 | $31.15 | $30.17 | 1,105 |
| 2021-12-10 | $31.65 | $31.65 | $31.62 | $31.62 | $30.63 | 668 |
| 2021-12-09 | $31.74 | $31.74 | $31.65 | $31.65 | $30.66 | 660 |
| 2021-12-08 | $31.93 | $32.01 | $31.71 | $32.01 | $31.00 | 8,143 |
| 2021-12-07 | $31.77 | $32.08 | $31.77 | $32.04 | $31.04 | 14,759 |
| 2021-12-06 | $30.76 | $31.05 | $30.76 | $31.00 | $30.03 | 1,257 |
| 2021-12-03 | $31.17 | $31.52 | $30.48 | $30.65 | $29.69 | 7,202 |
| 2021-12-02 | $31.05 | $31.05 | $30.90 | $31.02 | $30.05 | 8,402 |
| 2021-12-01 | $31.53 | $31.53 | $30.72 | $30.72 | $29.76 | 2,351 |
| 2021-11-30 | $31.36 | $31.36 | $31.04 | $31.14 | $30.17 | 1,516 |
| 2021-11-29 | $31.48 | $31.68 | $31.46 | $31.57 | $30.58 | 6,356 |
| 2021-11-26 | $31.48 | $32.00 | $31.24 | $31.24 | $30.26 | 5,078 |
| 2021-11-24 | $31.86 | $32.17 | $31.86 | $32.17 | $31.16 | 937 |
| 2021-11-23 | $32.49 | $32.49 | $32.12 | $32.28 | $31.27 | 2,899 |
| 2021-11-22 | $33.01 | $33.10 | $32.68 | $32.68 | $31.65 | 2,692 |
| 2021-11-19 | $32.99 | $33.15 | $32.94 | $32.94 | $31.91 | 6,352 |
| 2021-11-18 | $33.14 | $33.14 | $32.97 | $33.11 | $32.07 | 12,632 |
| 2021-11-17 | $33.06 | $33.06 | $32.84 | $32.88 | $31.85 | 22,635 |
| 2021-11-16 | $32.58 | $32.93 | $32.58 | $32.93 | $31.90 | 6,911 |
| 2021-11-15 | $32.79 | $33.08 | $32.57 | $32.57 | $31.55 | 3,166 |
| 2021-11-12 | $32.29 | $32.56 | $32.29 | $32.52 | $31.50 | 21,663 |
| 2021-11-11 | $32.15 | $32.15 | $32.06 | $32.10 | $31.10 | 1,497 |
| 2021-11-10 | $32.27 | $32.27 | $31.97 | $31.97 | $30.96 | 1,167 |
| 2021-11-09 | $32.61 | $32.71 | $32.48 | $32.48 | $31.46 | 3,003 |
| 2021-11-08 | $32.71 | $32.71 | $32.47 | $32.48 | $31.46 | 4,765 |
| 2021-11-05 | $32.43 | $32.72 | $32.37 | $32.63 | $31.61 | 6,074 |
| 2021-11-04 | $32.42 | $32.52 | $32.37 | $32.37 | $31.36 | 4,686 |
| 2021-11-03 | $32.00 | $32.30 | $31.99 | $32.30 | $31.29 | 3,054 |
| 2021-11-02 | $31.90 | $31.90 | $31.80 | $31.81 | $30.81 | 1,674 |
| 2021-11-01 | $31.50 | $31.97 | $31.50 | $31.96 | $30.96 | 1,574 |
| 2021-10-29 | $31.31 | $31.46 | $31.19 | $31.46 | $30.47 | 3,983 |
| 2021-10-28 | $31.31 | $31.39 | $31.28 | $31.32 | $30.34 | 8,188 |
| 2021-10-27 | $31.09 | $31.09 | $30.97 | $30.97 | $30.00 | 1,907 |
| 2021-10-26 | $31.27 | $31.27 | $31.12 | $31.23 | $30.25 | 2,422 |
| 2021-10-25 | $31.02 | $31.18 | $31.02 | $31.18 | $30.20 | 1,455 |
| 2021-10-22 | $30.75 | $30.98 | $30.75 | $30.98 | $30.01 | 744 |
| 2021-10-21 | $30.75 | $30.78 | $30.72 | $30.72 | $29.76 | 2,024 |
| 2021-10-20 | $30.27 | $30.52 | $30.27 | $30.47 | $29.51 | 1,545 |
| 2021-10-19 | $30.43 | $30.43 | $30.32 | $30.32 | $29.37 | 2,266 |
| 2021-10-18 | $30.28 | $30.38 | $30.28 | $30.36 | $29.41 | 3,487 |
| 2021-10-15 | $30.31 | $30.48 | $30.30 | $30.46 | $29.50 | 3,387 |
| 2021-10-14 | $30.25 | $30.27 | $30.18 | $30.24 | $29.29 | 1,743 |
| 2021-10-13 | $29.62 | $29.81 | $29.62 | $29.81 | $28.88 | 2,447 |
| 2021-10-12 | $29.24 | $29.34 | $29.24 | $29.31 | $28.39 | 1,099 |
| 2021-10-11 | $29.45 | $29.50 | $29.25 | $29.25 | $28.33 | 12,171 |
| 2021-10-08 | $29.62 | $29.63 | $29.41 | $29.44 | $28.52 | 1,946 |
| 2021-10-07 | $29.67 | $29.75 | $29.55 | $29.55 | $28.62 | 2,522 |
| 2021-10-06 | $28.99 | $29.08 | $28.74 | $29.08 | $28.17 | 8,068 |
| 2021-10-05 | $29.28 | $29.46 | $29.28 | $29.34 | $28.42 | 2,819 |
| 2021-10-04 | $29.51 | $29.51 | $29.11 | $29.17 | $28.26 | 1,581 |
| 2021-10-01 | $29.25 | $29.57 | $29.25 | $29.54 | $28.61 | 3,058 |
| 2021-09-30 | $29.27 | $29.40 | $29.27 | $29.28 | $28.36 | 595 |
| 2021-09-29 | $29.43 | $29.53 | $29.43 | $29.45 | $28.52 | 14,021 |
| 2021-09-28 | $29.89 | $29.89 | $29.46 | $29.47 | $28.55 | 2,048 |
| 2021-09-27 | $30.01 | $30.29 | $30.01 | $30.19 | $29.24 | 1,009 |
| 2021-09-24 | $30.32 | $30.32 | $29.93 | $30.28 | $29.33 | 7,056 |
| 2021-09-23 | $30.69 | $30.71 | $30.63 | $30.63 | $29.67 | 64,584 |
| 2021-09-22 | $30.17 | $30.35 | $30.17 | $30.30 | $29.35 | 1,009 |
| 2021-09-21 | $29.61 | $30.06 | $29.51 | $29.97 | $29.03 | 5,976 |
| 2021-09-20 | $30.43 | $30.50 | $29.45 | $29.61 | $28.67 | 9,658 |
| 2021-09-17 | $30.42 | $30.42 | $30.42 | $30.42 | $29.45 | 200 |
| 2021-09-16 | $30.35 | $30.59 | $30.35 | $30.59 | $29.61 | 3,843 |
| 2021-09-15 | $30.78 | $30.78 | $30.59 | $30.65 | $29.67 | 1,853 |
| 2021-09-14 | $30.91 | $30.91 | $30.82 | $30.82 | $29.83 | 755 |
| 2021-09-13 | $30.99 | $31.10 | $30.99 | $31.09 | $30.10 | 2,594 |
| 2021-09-10 | $31.60 | $31.60 | $31.21 | $31.21 | $30.21 | 26,085 |
| 2021-09-09 | $31.04 | $31.41 | $31.04 | $31.23 | $30.23 | 30,402 |
| 2021-09-08 | $31.22 | $31.83 | $30.80 | $30.90 | $29.92 | 7,249 |
| 2021-09-07 | $31.32 | $31.64 | $31.26 | $31.26 | $30.26 | 5,328 |
| 2021-09-03 | $31.14 | $31.14 | $30.96 | $31.06 | $30.07 | 9,626 |
| 2021-09-02 | $31.28 | $31.28 | $31.14 | $31.14 | $30.15 | 3,157 |
| 2021-09-01 | $31.08 | $31.18 | $31.08 | $31.11 | $30.12 | 1,437 |
| 2021-08-31 | $30.94 | $30.94 | $30.73 | $30.80 | $29.82 | 2,481 |
| 2021-08-30 | $30.69 | $30.96 | $30.69 | $30.90 | $29.92 | 5,769 |
| 2021-08-27 | $30.77 | $30.86 | $30.77 | $30.77 | $29.79 | 5,040 |
| 2021-08-26 | $30.65 | $30.65 | $30.55 | $30.55 | $29.58 | 942 |
| 2021-08-25 | $30.73 | $30.81 | $30.73 | $30.81 | $29.82 | 1,606 |
| 2021-08-24 | $30.75 | $30.83 | $30.75 | $30.79 | $29.81 | 3,038 |
| 2021-08-23 | $30.48 | $30.71 | $30.48 | $30.64 | $29.67 | 5,699 |
| 2021-08-20 | $29.76 | $30.05 | $29.75 | $30.02 | $29.06 | 3,129 |
| 2021-08-19 | $30.20 | $30.20 | $29.82 | $29.90 | $28.94 | 9,039 |
| 2021-08-18 | $30.99 | $30.99 | $30.68 | $30.68 | $29.70 | 5,087 |
| 2021-08-17 | $31.00 | $31.03 | $31.00 | $31.00 | $30.01 | 1,707 |
| 2021-08-16 | $31.87 | $31.87 | $31.30 | $31.56 | $30.55 | 4,843 |
| 2021-08-13 | $31.84 | $31.89 | $31.83 | $31.89 | $30.87 | 2,783 |
| 2021-08-12 | $31.72 | $31.90 | $31.72 | $31.84 | $30.83 | 5,791 |
| 2021-08-11 | $31.78 | $31.78 | $31.73 | $31.73 | $30.72 | 871 |
| 2021-08-10 | $31.71 | $31.82 | $31.71 | $31.75 | $30.74 | 8,591 |
| 2021-08-09 | $31.86 | $31.86 | $31.77 | $31.78 | $30.76 | 1,053 |
| 2021-08-06 | $32.21 | $32.21 | $31.86 | $31.86 | $30.84 | 1,314 |
| 2021-08-05 | $32.05 | $32.11 | $32.05 | $32.05 | $31.03 | 1,874 |
| 2021-08-04 | $32.01 | $32.15 | $32.01 | $32.04 | $31.02 | 4,663 |
| 2021-08-03 | $31.72 | $32.04 | $31.72 | $32.04 | $31.02 | 2,401 |
| 2021-08-02 | $31.72 | $31.95 | $31.43 | $31.87 | $30.85 | 5,324 |
| 2021-07-30 | $31.66 | $31.86 | $31.65 | $31.65 | $30.64 | 2,019 |
| 2021-07-29 | $31.54 | $31.84 | $31.54 | $31.74 | $30.73 | 1,881 |
| 2021-07-28 | $31.38 | $31.53 | $31.38 | $31.53 | $30.52 | 489 |
| 2021-07-27 | $31.20 | $31.34 | $31.13 | $31.30 | $30.30 | 1,418 |
| 2021-07-26 | $31.71 | $31.73 | $31.56 | $31.67 | $30.66 | 4,076 |
| 2021-07-23 | $31.42 | $31.68 | $31.34 | $31.66 | $30.65 | 8,314 |
| 2021-07-22 | $31.28 | $31.34 | $31.25 | $31.34 | $30.35 | 1,523 |
| 2021-07-21 | $31.22 | $31.31 | $31.16 | $31.28 | $30.28 | 1,096 |
| 2021-07-20 | $30.36 | $30.97 | $30.36 | $30.97 | $29.98 | 2,045 |
| 2021-07-19 | $30.51 | $30.51 | $30.21 | $30.47 | $29.50 | 12,059 |
| 2021-07-16 | $31.39 | $31.40 | $30.84 | $30.93 | $29.94 | 6,034 |
| 2021-07-15 | $31.72 | $31.72 | $31.30 | $31.39 | $30.39 | 3,783 |
| 2021-07-14 | $32.00 | $32.00 | $31.72 | $31.72 | $30.71 | 4,625 |
| 2021-07-13 | $32.24 | $32.32 | $31.62 | $31.63 | $30.62 | 6,433 |
| 2021-07-12 | $31.66 | $31.75 | $31.65 | $31.75 | $30.74 | 4,014 |
| 2021-07-09 | $31.43 | $31.59 | $31.40 | $31.59 | $30.58 | 3,754 |
| 2021-07-08 | $31.10 | $31.10 | $30.70 | $30.98 | $29.99 | 5,807 |
| 2021-07-07 | $31.41 | $31.45 | $31.21 | $31.45 | $30.45 | 2,157 |
| 2021-07-06 | $31.70 | $31.70 | $31.22 | $31.41 | $30.41 | 9,207 |
| 2021-07-02 | $31.79 | $31.80 | $31.70 | $31.70 | $30.69 | 2,632 |
| 2021-07-01 | $31.77 | $31.77 | $31.51 | $31.56 | $30.56 | 2,665 |
| 2021-06-30 | $31.80 | $31.83 | $31.60 | $31.63 | $30.62 | 2,588 |
| 2021-06-29 | $31.92 | $31.92 | $31.80 | $31.83 | $30.82 | 4,321 |
| 2021-06-28 | $31.99 | $31.99 | $31.67 | $31.67 | $30.66 | 5,023 |
| 2021-06-25 | $31.94 | $31.94 | $31.75 | $31.75 | $30.74 | 8,234 |
| 2021-06-24 | $31.17 | $31.57 | $31.17 | $31.51 | $30.51 | 1,570 |
| 2021-06-23 | $31.22 | $31.22 | $31.14 | $31.17 | $30.18 | 2,461 |
| 2021-06-22 | $30.96 | $31.15 | $30.91 | $31.15 | $30.16 | 26,067 |
| 2021-06-21 | $30.92 | $30.96 | $30.69 | $30.96 | $29.97 | 5,031 |
| 2021-06-18 | $30.85 | $30.85 | $30.41 | $30.57 | $29.60 | 4,982 |
| 2021-06-17 | $31.05 | $31.09 | $30.94 | $30.98 | $29.99 | 2,517 |
| 2021-06-16 | $31.38 | $31.38 | $31.00 | $31.02 | $30.03 | 7,236 |
| 2021-06-15 | $31.30 | $31.30 | $31.19 | $31.19 | $30.20 | 1,279 |
| 2021-06-14 | $31.68 | $31.88 | $31.30 | $31.36 | $30.36 | 29,382 |
| 2021-06-11 | $31.24 | $31.40 | $31.24 | $31.37 | $30.37 | 9,317 |
| 2021-06-10 | $31.06 | $31.10 | $31.06 | $31.09 | $30.10 | 712 |
| 2021-06-09 | $31.29 | $31.29 | $31.12 | $31.12 | $30.13 | 4,320 |
| 2021-06-08 | $31.38 | $31.38 | $31.18 | $31.29 | $30.29 | 5,183 |
| 2021-06-07 | $31.18 | $31.30 | $31.16 | $31.30 | $30.31 | 2,545 |
| 2021-06-04 | $30.93 | $30.93 | $30.93 | $30.93 | $29.95 | 239 |
| 2021-06-03 | $31.09 | $31.09 | $30.71 | $30.76 | $29.78 | 2,380 |
| 2021-06-02 | $31.33 | $31.33 | $31.04 | $31.08 | $30.09 | 2,048 |
| 2021-06-01 | $31.30 | $31.30 | $31.04 | $31.04 | $30.05 | 9,038 |
| 2021-05-28 | $30.94 | $30.94 | $30.77 | $30.78 | $29.80 | 2,822 |
| 2021-05-27 | $30.65 | $30.74 | $30.65 | $30.74 | $29.76 | 2,281 |
| 2021-05-26 | $30.53 | $30.54 | $30.53 | $30.54 | $29.56 | 279 |
| 2021-05-25 | $30.33 | $30.33 | $30.14 | $30.20 | $29.24 | 853 |
| 2021-05-24 | $30.08 | $30.11 | $30.03 | $30.03 | $29.07 | 1,124 |
| 2021-05-21 | $29.68 | $29.68 | $29.68 | $29.68 | $28.74 | 284 |
| 2021-05-20 | $29.46 | $29.63 | $29.46 | $29.63 | $28.69 | 1,916 |
| 2021-05-19 | $29.04 | $29.26 | $29.04 | $29.26 | $28.33 | 823 |
| 2021-05-18 | $29.84 | $30.14 | $29.59 | $29.59 | $28.64 | 1,483 |
| 2021-05-17 | $29.39 | $29.53 | $29.39 | $29.53 | $28.59 | 789 |
| 2021-05-14 | $29.33 | $29.43 | $29.33 | $29.39 | $28.46 | 3,247 |
| 2021-05-13 | $28.68 | $28.79 | $28.65 | $28.79 | $27.87 | 1,440 |
| 2021-05-12 | $29.00 | $29.00 | $28.49 | $28.60 | $27.68 | 923 |
| 2021-05-11 | $29.42 | $29.42 | $29.05 | $29.28 | $28.35 | 4,684 |
| 2021-05-10 | $30.34 | $30.34 | $29.75 | $29.75 | $28.80 | 1,723 |
| 2021-05-07 | $30.20 | $30.23 | $30.15 | $30.22 | $29.26 | 854 |
| 2021-05-06 | $29.44 | $29.64 | $29.44 | $29.64 | $28.70 | 1,127 |
| 2021-05-05 | $29.62 | $29.62 | $29.55 | $29.55 | $28.61 | 446 |
| 2021-05-04 | $29.79 | $29.79 | $29.33 | $29.45 | $28.51 | 2,579 |
| 2021-05-03 | $30.10 | $30.10 | $29.94 | $29.95 | $28.99 | 1,779 |
| 2021-04-30 | $29.81 | $29.93 | $29.76 | $29.77 | $28.82 | 1,460 |
| 2021-04-29 | $29.85 | $30.10 | $29.85 | $30.10 | $29.14 | 916 |
| 2021-04-28 | $30.09 | $30.19 | $30.09 | $30.15 | $29.19 | 503 |
| 2021-04-27 | $30.23 | $30.23 | $30.01 | $30.11 | $29.15 | 4,212 |
| 2021-04-26 | $30.27 | $30.27 | $30.09 | $30.09 | $29.13 | 2,978 |
| 2021-04-23 | $29.91 | $30.09 | $29.88 | $30.09 | $29.13 | 2,332 |
| 2021-04-22 | $29.93 | $29.93 | $29.73 | $29.73 | $28.79 | 22,236 |
| 2021-04-21 | $29.13 | $29.72 | $29.13 | $29.72 | $28.77 | 1,261 |
| 2021-04-20 | $29.96 | $29.96 | $28.75 | $29.39 | $28.45 | 4,380 |
| 2021-04-19 | $30.07 | $30.07 | $29.89 | $29.89 | $28.94 | 2,147 |
| 2021-04-16 | $30.27 | $30.27 | $30.17 | $30.24 | $29.28 | 12,897 |
| 2021-04-15 | $29.95 | $30.02 | $29.95 | $30.00 | $29.04 | 2,053 |
| 2021-04-14 | $29.76 | $29.76 | $29.76 | $29.76 | $28.81 | 253 |
| 2021-04-13 | $29.58 | $29.75 | $29.58 | $29.75 | $28.80 | 384 |
| 2021-04-12 | $29.60 | $29.60 | $29.52 | $29.57 | $28.63 | 2,319 |
| 2021-04-09 | $29.41 | $29.42 | $29.41 | $29.42 | $28.48 | 182 |
| 2021-04-08 | $29.01 | $29.34 | $29.01 | $29.30 | $28.37 | 9,035 |
| 2021-04-07 | $29.00 | $29.03 | $28.93 | $28.93 | $28.01 | 5,294 |
| 2021-04-06 | $29.09 | $29.15 | $29.03 | $29.08 | $28.16 | 480 |
| 2021-04-05 | $28.98 | $28.98 | $28.98 | $28.98 | $28.06 | 226 |
| 2021-04-01 | $29.14 | $29.16 | $28.58 | $28.58 | $27.67 | 18,244 |
| 2021-03-31 | $28.38 | $28.42 | $28.38 | $28.42 | $27.51 | 3,284 |
| 2021-03-30 | $27.84 | $28.23 | $27.84 | $28.21 | $27.32 | 720 |
| 2021-03-29 | $27.86 | $27.86 | $27.83 | $27.83 | $26.94 | 815 |
| 2021-03-26 | $27.74 | $27.99 | $27.74 | $27.99 | $27.10 | 2,353 |
| 2021-03-25 | $27.77 | $27.77 | $27.75 | $27.75 | $26.86 | 496 |
| 2021-03-24 | $28.22 | $28.22 | $27.14 | $27.44 | $26.56 | 1,322 |
| 2021-03-23 | $28.57 | $28.57 | $28.17 | $28.17 | $27.27 | 15,586 |
| 2021-03-22 | $28.99 | $28.99 | $28.67 | $28.84 | $27.92 | 3,115 |
| 2021-03-19 | $28.50 | $28.60 | $28.50 | $28.55 | $27.64 | 776 |
| 2021-03-18 | $28.96 | $29.05 | $28.55 | $28.63 | $27.72 | 4,790 |
| 2021-03-17 | $28.64 | $29.00 | $28.64 | $29.00 | $28.08 | 1,023 |
| 2021-03-16 | $28.63 | $28.63 | $28.63 | $28.63 | $27.72 | 193 |
| 2021-03-15 | $28.40 | $28.48 | $28.39 | $28.48 | $27.57 | 764 |
| 2021-03-12 | $28.33 | $28.33 | $28.33 | $28.33 | $27.43 | 227 |
| 2021-03-11 | $28.15 | $28.41 | $28.13 | $28.35 | $27.45 | 1,952 |
| 2021-03-10 | $28.21 | $28.21 | $27.85 | $27.94 | $27.05 | 2,374 |
| 2021-03-09 | $27.60 | $27.79 | $27.60 | $27.72 | $26.84 | 1,143 |
| 2021-03-08 | $27.22 | $27.22 | $27.16 | $27.16 | $26.29 | 556 |
| 2021-03-05 | $26.82 | $27.33 | $26.66 | $27.33 | $26.46 | 1,320 |
| 2021-03-04 | $27.02 | $27.02 | $27.02 | $27.02 | $26.16 | 68 |
| 2021-03-03 | $27.90 | $27.90 | $27.66 | $27.66 | $26.78 | 623 |
| 2021-03-02 | $28.00 | $28.00 | $27.93 | $27.93 | $27.04 | 530 |
| 2021-03-01 | $28.12 | $28.12 | $28.12 | $28.12 | $27.23 | 212 |
| 2021-02-26 | $27.81 | $27.83 | $27.63 | $27.63 | $26.75 | 1,321 |
| 2021-02-25 | $27.64 | $27.64 | $27.64 | $27.64 | $26.76 | 274 |
| 2021-02-24 | $27.60 | $28.25 | $27.60 | $28.22 | $27.32 | 1,608 |
| 2021-02-23 | $28.25 | $28.25 | $27.87 | $28.02 | $27.13 | 1,753 |
| 2021-02-22 | $28.30 | $28.30 | $28.19 | $28.19 | $27.29 | 1,144 |
| 2021-02-19 | $28.74 | $28.74 | $28.59 | $28.59 | $27.68 | 606 |
| 2021-02-18 | $28.29 | $28.46 | $28.29 | $28.46 | $27.55 | 433 |
| 2021-02-17 | $28.46 | $28.46 | $28.28 | $28.28 | $27.38 | 656 |
| 2021-02-16 | $28.66 | $28.66 | $28.66 | $28.66 | $27.75 | 297 |
| 2021-02-12 | $28.32 | $28.35 | $28.32 | $28.35 | $27.45 | 512 |
| 2021-02-11 | $28.21 | $28.33 | $28.21 | $28.33 | $27.43 | 355 |
| 2021-02-10 | $28.14 | $28.16 | $28.14 | $28.16 | $27.26 | 960 |
| 2021-02-09 | $28.21 | $28.29 | $28.21 | $28.29 | $27.39 | 1,681 |
| 2021-02-08 | $28.20 | $28.20 | $28.02 | $28.05 | $27.16 | 884 |
| 2021-02-05 | $27.66 | $27.86 | $27.66 | $27.86 | $26.98 | 4,572 |
| 2021-02-04 | $27.54 | $27.54 | $27.54 | $27.54 | $26.66 | 167 |
| 2021-02-03 | $27.27 | $27.31 | $27.27 | $27.31 | $26.44 | 511 |
| 2021-02-02 | $27.00 | $27.26 | $27.00 | $27.26 | $26.39 | 11,155 |
| 2021-02-01 | $26.87 | $26.87 | $26.87 | $26.87 | $26.02 | 233 |
| 2021-01-29 | $26.82 | $26.89 | $26.52 | $26.58 | $25.73 | 4,686 |
| 2021-01-28 | $27.07 | $27.07 | $26.99 | $26.99 | $26.13 | 254 |
| 2021-01-27 | $26.72 | $26.72 | $26.72 | $26.72 | $25.86 | 268 |
| 2021-01-26 | $27.44 | $27.47 | $27.36 | $27.36 | $26.49 | 7,161 |
| 2021-01-25 | $27.45 | $27.45 | $27.26 | $27.27 | $26.41 | 2,050 |
| 2021-01-22 | $27.49 | $27.55 | $27.47 | $27.50 | $26.63 | 2,787 |
| 2021-01-21 | $27.63 | $27.91 | $27.48 | $27.50 | $26.62 | 7,236 |
| 2021-01-20 | $27.48 | $27.48 | $27.48 | $27.48 | $26.61 | 169 |
| 2021-01-19 | $27.15 | $27.15 | $27.09 | $27.09 | $26.23 | 444 |
| 2021-01-15 | $26.97 | $26.97 | $26.85 | $26.85 | $26.00 | 542 |
| 2021-01-14 | $27.52 | $27.52 | $27.38 | $27.38 | $26.50 | 949 |
| 2021-01-13 | $27.38 | $27.38 | $27.34 | $27.34 | $26.47 | 671 |
| 2021-01-12 | $27.21 | $27.45 | $27.21 | $27.45 | $26.57 | 541 |
| 2021-01-11 | $27.31 | $27.31 | $27.23 | $27.26 | $26.39 | 1,111 |
| 2021-01-08 | $27.62 | $27.62 | $27.62 | $27.62 | $26.74 | 271 |
| 2021-01-07 | $27.31 | $27.31 | $27.31 | $27.31 | $26.44 | 318 |
| 2021-01-06 | $26.98 | $26.98 | $26.96 | $26.96 | $26.10 | 389 |
| 2021-01-05 | $26.92 | $26.98 | $26.92 | $26.98 | $26.12 | 309 |
| 2021-01-04 | $27.23 | $27.23 | $26.89 | $26.89 | $26.04 | 498 |
| 2020-12-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.14 | 35 |
| 2020-12-30 | $27.19 | $27.19 | $27.17 | $27.17 | $26.30 | 533 |
| 2020-12-29 | $27.03 | $27.03 | $27.03 | $27.03 | $26.17 | 36 |
| 2020-12-28 | $26.88 | $26.97 | $26.88 | $26.90 | $26.04 | 651 |
| 2020-12-24 | $26.88 | $26.88 | $26.78 | $26.81 | $25.95 | 1,240 |
| 2020-12-23 | $26.61 | $26.68 | $26.61 | $26.68 | $25.83 | 352 |
| 2020-12-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.66 | 57 |
| 2020-12-21 | $26.33 | $26.55 | $26.25 | $26.41 | $25.57 | 11,981 |
| 2020-12-18 | $26.69 | $26.69 | $26.69 | $26.69 | $25.84 | 86 |
| 2020-12-17 | $26.76 | $26.79 | $26.76 | $26.78 | $25.92 | 1,708 |
| 2020-12-16 | $26.45 | $26.45 | $26.45 | $26.45 | $25.60 | 71 |
| 2020-12-15 | $26.14 | $26.23 | $26.11 | $26.23 | $25.39 | 335 |
| 2020-12-14 | $25.86 | $25.86 | $25.70 | $25.70 | $24.88 | 577 |
| 2020-12-11 | $25.44 | $25.51 | $25.44 | $25.50 | $24.69 | 525 |
| 2020-12-10 | $25.67 | $25.73 | $25.67 | $25.73 | $24.91 | 103 |
| 2020-12-09 | $25.82 | $25.82 | $25.61 | $25.61 | $24.80 | 228 |
| 2020-12-08 | $25.72 | $25.72 | $25.72 | $25.72 | $24.90 | 1 |
| 2020-12-07 | $25.60 | $25.60 | $25.60 | $25.60 | $24.78 | 11 |
| 2020-12-04 | $25.48 | $25.49 | $25.48 | $25.49 | $24.68 | 122 |
| 2020-12-03 | $25.52 | $25.57 | $25.46 | $25.46 | $24.65 | 883 |
| 2020-12-02 | $25.24 | $25.24 | $25.24 | $25.24 | $24.44 | 42 |
| 2020-12-01 | $25.35 | $25.35 | $25.35 | $25.35 | $24.55 | 1 |
| 2020-11-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.13 | 16 |
| 2020-11-27 | $25.10 | $25.10 | $25.10 | $25.10 | $24.30 | 21 |
| 2020-11-25 | $25.17 | $25.17 | $25.13 | $25.13 | $24.33 | 99,002 |
Emles Luxury Goods ETF (LUXE) News Headlines
Recent Emles Luxury Goods ETF (LUXE) News
Similar Companies to Emles Luxury Goods ETF (LUXE) 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 | -- | -- | -- |