Franklin Exponential Data ETF (XDAT) Exchange: BATS
Data as of April 19, 2024
$22.83 ($-0.08) -0.33%
Franklin Exponential Data ETF - Daily Information
Click for more stock information on Franklin Exponential Data ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $22.71 |
| Previous Close | $22.83 |
| High | $22.83 |
| Low | $22.68 |
| Adjusted Open | $22.71 |
| Previous Adjusted Close | $22.83 |
| Adjusted High | $22.83 |
| Adjusted Low | $22.68 |
About Franklin Exponential Data ETF (XDAT)
Franklin Exponential Data ETF
Invest in Franklin Exponential Data ETF (XDAT)
Historical Stock Data for Franklin Exponential Data ETF (XDAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $22.71 | $22.83 | $22.68 | $22.83 | $22.83 | 3,160 |
| 2024-03-21 | $23.06 | $23.06 | $22.91 | $22.91 | $22.91 | 639 |
| 2024-03-20 | $22.67 | $22.87 | $22.61 | $22.87 | $22.87 | 1,678 |
| 2024-03-19 | $22.22 | $22.60 | $22.21 | $22.60 | $22.60 | 1,917 |
| 2024-03-18 | $22.73 | $22.73 | $22.57 | $22.57 | $22.57 | 2,000 |
| 2024-03-15 | $22.50 | $22.50 | $22.30 | $22.30 | $22.30 | 1,265 |
| 2024-03-14 | $22.80 | $22.80 | $22.62 | $22.72 | $22.72 | 4,813 |
| 2024-03-13 | $22.92 | $23.06 | $22.91 | $22.91 | $22.91 | 1,113 |
| 2024-03-12 | $22.90 | $23.05 | $22.90 | $23.04 | $23.04 | 2,142 |
| 2024-03-11 | $22.64 | $22.69 | $22.64 | $22.68 | $22.68 | 743 |
| 2024-03-08 | $23.32 | $23.32 | $22.74 | $22.85 | $22.85 | 16,887 |
| 2024-03-07 | $22.95 | $23.25 | $22.95 | $23.25 | $23.25 | 6,263 |
| 2024-03-06 | $23.27 | $23.27 | $22.85 | $22.97 | $22.97 | 6,287 |
| 2024-03-05 | $23.38 | $23.38 | $22.58 | $22.74 | $22.74 | 2,248 |
| 2024-03-04 | $23.40 | $23.56 | $23.34 | $23.46 | $23.46 | 12,799 |
| 2024-03-01 | $23.51 | $23.60 | $23.50 | $23.57 | $23.57 | 5,188 |
| 2024-02-29 | $23.59 | $23.59 | $23.38 | $23.57 | $23.57 | 4,562 |
| 2024-02-28 | $23.45 | $23.68 | $23.45 | $23.61 | $23.61 | 6,330 |
| 2024-02-27 | $23.73 | $23.76 | $23.57 | $23.67 | $23.67 | 2,030 |
| 2024-02-26 | $23.76 | $23.76 | $23.63 | $23.63 | $23.63 | 1,094 |
| 2024-02-23 | $23.34 | $23.63 | $23.31 | $23.46 | $23.46 | 22,649 |
| 2024-02-22 | $23.43 | $23.46 | $23.17 | $23.34 | $23.34 | 14,257 |
| 2024-02-21 | $22.82 | $22.82 | $22.49 | $22.68 | $22.68 | 23,178 |
| 2024-02-20 | $23.63 | $23.63 | $23.30 | $23.53 | $23.53 | 3,512 |
| 2024-02-16 | $24.18 | $24.18 | $23.88 | $23.88 | $23.88 | 10,209 |
| 2024-02-15 | $24.12 | $24.22 | $24.07 | $24.16 | $24.16 | 16,912 |
| 2024-02-14 | $24.02 | $24.27 | $24.02 | $24.21 | $24.21 | 11,566 |
| 2024-02-13 | $23.50 | $24.04 | $23.50 | $23.81 | $23.81 | 7,471 |
| 2024-02-12 | $24.73 | $24.73 | $24.29 | $24.29 | $24.29 | 8,537 |
| 2024-02-09 | $24.48 | $24.73 | $24.48 | $24.65 | $24.65 | 8,005 |
| 2024-02-08 | $23.94 | $24.10 | $23.94 | $24.09 | $24.09 | 3,204 |
| 2024-02-07 | $23.75 | $23.83 | $23.51 | $23.75 | $23.75 | 5,064 |
| 2024-02-06 | $23.36 | $23.36 | $23.00 | $23.28 | $23.28 | 8,423 |
| 2024-02-05 | $23.64 | $23.64 | $23.22 | $23.33 | $23.33 | 4,672 |
| 2024-02-02 | $23.26 | $23.57 | $23.24 | $23.56 | $23.56 | 3,502 |
| 2024-02-01 | $22.93 | $23.00 | $22.73 | $22.94 | $22.94 | 1,391 |
| 2024-01-31 | $22.69 | $22.90 | $22.62 | $22.62 | $22.62 | 3,071 |
| 2024-01-30 | $23.29 | $23.32 | $23.21 | $23.21 | $23.21 | 2,597 |
| 2024-01-29 | $22.99 | $23.27 | $22.90 | $23.27 | $23.27 | 9,023 |
| 2024-01-26 | $22.80 | $22.91 | $22.73 | $22.73 | $22.73 | 2,482 |
| 2024-01-25 | $23.12 | $23.12 | $22.75 | $22.84 | $22.84 | 16,503 |
| 2024-01-24 | $23.15 | $23.21 | $22.83 | $22.83 | $22.83 | 4,469 |
| 2024-01-23 | $23.16 | $23.16 | $22.89 | $22.93 | $22.93 | 3,009 |
| 2024-01-22 | $23.01 | $23.01 | $22.90 | $22.90 | $22.90 | 1,453 |
| 2024-01-19 | $22.33 | $22.56 | $22.30 | $22.56 | $22.56 | 3,225 |
| 2024-01-18 | $22.22 | $22.27 | $22.05 | $22.27 | $22.27 | 5,361 |
| 2024-01-17 | $22.00 | $22.04 | $21.78 | $22.04 | $22.04 | 5,185 |
| 2024-01-16 | $22.23 | $22.25 | $22.08 | $22.20 | $22.20 | 3,922 |
| 2024-01-12 | $22.17 | $22.24 | $22.10 | $22.15 | $22.15 | 2,806 |
| 2024-01-11 | $22.10 | $22.15 | $21.85 | $22.06 | $22.06 | 2,464 |
| 2024-01-10 | $21.79 | $22.04 | $21.78 | $21.95 | $21.95 | 6,687 |
| 2024-01-09 | $21.66 | $21.66 | $21.62 | $21.62 | $21.62 | 980 |
| 2024-01-08 | $21.28 | $21.45 | $21.28 | $21.43 | $21.43 | 7,263 |
| 2024-01-05 | $20.87 | $20.92 | $20.86 | $20.89 | $20.89 | 819 |
| 2024-01-04 | $20.97 | $20.97 | $20.82 | $20.82 | $20.82 | 396 |
| 2024-01-03 | $21.01 | $21.01 | $20.90 | $20.90 | $20.90 | 2,102 |
| 2024-01-02 | $21.78 | $21.78 | $21.18 | $21.26 | $21.26 | 5,798 |
| 2023-12-29 | $22.24 | $22.24 | $21.77 | $21.80 | $21.80 | 2,270 |
| 2023-12-28 | $21.90 | $21.98 | $21.90 | $21.94 | $21.94 | 3,048 |
| 2023-12-27 | $21.92 | $21.96 | $21.92 | $21.93 | $21.93 | 1,544 |
| 2023-12-26 | $22.00 | $22.00 | $21.84 | $21.91 | $21.91 | 5,974 |
| 2023-12-22 | $21.77 | $21.80 | $21.77 | $21.80 | $21.80 | 132 |
| 2023-12-21 | $21.65 | $21.80 | $21.58 | $21.80 | $21.80 | 2,893 |
| 2023-12-20 | $21.88 | $21.89 | $21.52 | $21.55 | $21.55 | 2,651 |
| 2023-12-19 | $21.90 | $21.90 | $21.83 | $21.83 | $21.83 | 1,242 |
| 2023-12-18 | $21.68 | $21.81 | $21.67 | $21.77 | $21.77 | 3,387 |
| 2023-12-15 | $21.68 | $21.68 | $21.67 | $21.67 | $21.67 | 221 |
| 2023-12-14 | $21.46 | $21.61 | $21.44 | $21.53 | $21.53 | 2,904 |
| 2023-12-13 | $21.30 | $21.54 | $21.20 | $21.54 | $21.54 | 7,062 |
| 2023-12-12 | $21.22 | $21.22 | $21.19 | $21.22 | $21.22 | 901 |
| 2023-12-11 | $21.01 | $21.11 | $21.01 | $21.06 | $21.06 | 1,082 |
| 2023-12-08 | $20.88 | $20.92 | $20.88 | $20.89 | $20.89 | 2,088 |
| 2023-12-07 | $20.71 | $20.80 | $20.71 | $20.77 | $20.77 | 9,159 |
| 2023-12-06 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 268 |
| 2023-12-05 | $20.84 | $20.96 | $20.84 | $20.96 | $20.96 | 1,294 |
| 2023-12-04 | $20.73 | $20.92 | $20.73 | $20.91 | $20.91 | 1,193 |
| 2023-12-01 | $20.73 | $21.04 | $20.73 | $21.04 | $21.04 | 1,014 |
| 2023-11-30 | $20.86 | $20.86 | $20.61 | $20.81 | $20.81 | 2,794 |
| 2023-11-29 | $20.70 | $20.75 | $20.67 | $20.69 | $20.69 | 611 |
| 2023-11-28 | $20.37 | $20.37 | $20.35 | $20.36 | $20.36 | 2,090 |
| 2023-11-27 | $20.31 | $20.32 | $20.22 | $20.22 | $20.22 | 831 |
| 2023-11-24 | $20.13 | $20.20 | $20.13 | $20.20 | $20.20 | 692 |
| 2023-11-22 | $20.18 | $20.18 | $20.14 | $20.15 | $20.15 | 709 |
| 2023-11-21 | $20.02 | $20.04 | $20.02 | $20.04 | $20.04 | 502 |
| 2023-11-20 | $20.09 | $20.09 | $20.04 | $20.04 | $20.04 | 1,242 |
| 2023-11-17 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 656 |
| 2023-11-16 | $19.71 | $19.71 | $19.62 | $19.65 | $19.65 | 511 |
| 2023-11-15 | $19.87 | $19.87 | $19.69 | $19.69 | $19.69 | 598 |
| 2023-11-14 | $19.59 | $19.71 | $19.59 | $19.71 | $19.71 | 436 |
| 2023-11-13 | $19.09 | $19.13 | $19.09 | $19.11 | $19.11 | 536 |
| 2023-11-10 | $18.89 | $19.01 | $18.89 | $19.01 | $19.01 | 381 |
| 2023-11-09 | $18.84 | $18.84 | $18.69 | $18.69 | $18.69 | 1,009 |
| 2023-11-08 | $18.81 | $18.81 | $18.71 | $18.80 | $18.80 | 1,256 |
| 2023-11-07 | $18.95 | $18.95 | $18.77 | $18.77 | $18.77 | 1,915 |
| 2023-11-06 | $18.13 | $18.16 | $18.13 | $18.16 | $18.16 | 477 |
| 2023-11-03 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 13 |
| 2023-11-02 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 395 |
| 2023-11-01 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 126 |
| 2023-10-31 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 55 |
| 2023-10-30 | $17.31 | $17.39 | $17.31 | $17.39 | $17.39 | 417 |
| 2023-10-27 | $17.25 | $17.33 | $17.23 | $17.23 | $17.23 | 553 |
| 2023-10-26 | $17.08 | $17.19 | $17.08 | $17.14 | $17.14 | 1,132 |
| 2023-10-25 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 121 |
| 2023-10-24 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 114 |
| 2023-10-23 | $17.75 | $17.80 | $17.75 | $17.76 | $17.76 | 1,214 |
| 2023-10-20 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 163 |
| 2023-10-19 | $18.24 | $18.24 | $18.15 | $18.15 | $18.15 | 184 |
| 2023-10-18 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 277 |
| 2023-10-17 | $18.26 | $18.55 | $18.26 | $18.55 | $18.55 | 728 |
| 2023-10-16 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 356 |
| 2023-10-13 | $18.27 | $18.27 | $18.20 | $18.21 | $18.21 | 680 |
| 2023-10-12 | $18.73 | $18.73 | $18.48 | $18.48 | $18.48 | 392 |
| 2023-10-11 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 150 |
| 2023-10-10 | $18.68 | $18.68 | $18.56 | $18.56 | $18.56 | 412 |
| 2023-10-09 | $18.31 | $18.47 | $18.31 | $18.47 | $18.47 | 387 |
| 2023-10-06 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 184 |
| 2023-10-05 | $18.01 | $18.01 | $17.82 | $17.82 | $17.82 | 202 |
| 2023-10-04 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 257 |
| 2023-10-03 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 53 |
| 2023-10-02 | $17.96 | $18.04 | $17.96 | $18.04 | $18.04 | 243 |
| 2023-09-29 | $18.15 | $18.15 | $17.96 | $17.96 | $17.96 | 212 |
| 2023-09-28 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 82 |
| 2023-09-27 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 29 |
| 2023-09-26 | $17.64 | $17.64 | $17.52 | $17.52 | $17.52 | 218 |
| 2023-09-25 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 1 |
| 2023-09-22 | $17.87 | $17.87 | $17.81 | $17.81 | $17.81 | 104 |
| 2023-09-21 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 131 |
| 2023-09-20 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 8 |
| 2023-09-19 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 85 |
| 2023-09-18 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 88 |
| 2023-09-15 | $18.52 | $18.59 | $18.52 | $18.59 | $18.59 | 231 |
| 2023-09-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 2,184 |
| 2023-09-13 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 111 |
| 2023-09-12 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 16 |
| 2023-09-11 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 1,515 |
| 2023-09-08 | $18.95 | $18.95 | $18.94 | $18.94 | $18.94 | 168 |
| 2023-09-07 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 10 |
| 2023-09-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 3 |
| 2023-09-05 | $18.84 | $18.98 | $18.84 | $18.98 | $18.98 | 328 |
| 2023-09-01 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 32 |
| 2023-08-31 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 86 |
| 2023-08-30 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2023-08-29 | $18.43 | $18.49 | $18.43 | $18.46 | $18.46 | 432 |
| 2023-08-28 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 3 |
| 2023-08-25 | $18.09 | $18.16 | $17.96 | $18.16 | $18.16 | 1,126 |
| 2023-08-24 | $18.85 | $18.85 | $17.99 | $17.99 | $17.99 | 358 |
| 2023-08-23 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 18 |
| 2023-08-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 38 |
| 2023-08-21 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 4 |
| 2023-08-18 | $17.34 | $17.69 | $17.28 | $17.69 | $17.69 | 591 |
| 2023-08-17 | $17.78 | $17.78 | $17.73 | $17.73 | $17.73 | 753 |
| 2023-08-16 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 4 |
| 2023-08-15 | $18.15 | $18.15 | $18.11 | $18.11 | $18.11 | 485 |
| 2023-08-14 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 58 |
| 2023-08-11 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 39 |
| 2023-08-10 | $18.20 | $18.20 | $18.15 | $18.15 | $18.15 | 163 |
| 2023-08-09 | $18.20 | $18.20 | $18.06 | $18.06 | $18.06 | 328 |
| 2023-08-08 | $18.19 | $18.24 | $18.13 | $18.24 | $18.24 | 1,132 |
| 2023-08-07 | $18.71 | $18.72 | $18.71 | $18.72 | $18.72 | 307 |
| 2023-08-04 | $18.95 | $18.95 | $18.64 | $18.64 | $18.64 | 2,658 |
| 2023-08-03 | $18.93 | $18.98 | $18.85 | $18.95 | $18.95 | 2,184 |
| 2023-08-02 | $18.98 | $18.99 | $18.98 | $18.99 | $18.99 | 1,665 |
| 2023-08-01 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 15 |
| 2023-07-31 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 11 |
| 2023-07-28 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 57 |
| 2023-07-27 | $19.50 | $19.50 | $19.22 | $19.22 | $19.22 | 343 |
| 2023-07-26 | $19.47 | $19.47 | $19.38 | $19.44 | $19.44 | 476 |
| 2023-07-25 | $19.66 | $19.66 | $19.62 | $19.62 | $19.62 | 118 |
| 2023-07-24 | $19.27 | $19.34 | $19.27 | $19.34 | $19.34 | 2,140 |
| 2023-07-21 | $19.40 | $19.40 | $19.39 | $19.39 | $19.39 | 104 |
| 2023-07-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 230 |
| 2023-07-19 | $20.18 | $20.18 | $19.98 | $20.00 | $20.00 | 854 |
| 2023-07-18 | $19.78 | $19.94 | $19.78 | $19.94 | $19.94 | 255 |
| 2023-07-17 | $19.62 | $19.74 | $19.62 | $19.74 | $19.74 | 536 |
| 2023-07-14 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 12 |
| 2023-07-13 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 20 |
| 2023-07-12 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 127 |
| 2023-07-11 | $18.95 | $19.09 | $18.95 | $19.09 | $19.09 | 153 |
| 2023-07-10 | $18.76 | $18.86 | $18.76 | $18.86 | $18.86 | 111 |
| 2023-07-07 | $18.80 | $18.80 | $18.65 | $18.65 | $18.65 | 643 |
| 2023-07-06 | $18.60 | $18.75 | $18.60 | $18.75 | $18.75 | 282 |
| 2023-07-05 | $19.08 | $19.08 | $18.97 | $18.97 | $18.97 | 153 |
| 2023-07-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 55 |
| 2023-06-30 | $19.07 | $19.12 | $19.00 | $19.00 | $19.00 | 5,713 |
| 2023-06-29 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 114 |
| 2023-06-28 | $18.82 | $18.83 | $18.73 | $18.76 | $18.76 | 8,296 |
| 2023-06-27 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 9 |
| 2023-06-26 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 34 |
| 2023-06-23 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 88 |
| 2023-06-22 | $18.59 | $18.63 | $18.59 | $18.63 | $18.63 | 508 |
| 2023-06-21 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 8 |
| 2023-06-20 | $18.91 | $18.96 | $18.80 | $18.80 | $18.80 | 612 |
| 2023-06-16 | $19.24 | $19.24 | $18.98 | $18.98 | $18.98 | 342 |
| 2023-06-15 | $19.05 | $19.27 | $19.02 | $19.27 | $19.27 | 1,236 |
| 2023-06-14 | $18.87 | $18.89 | $18.87 | $18.89 | $18.89 | 367 |
| 2023-06-13 | $19.04 | $19.04 | $18.79 | $18.85 | $18.85 | 726 |
| 2023-06-12 | $18.53 | $18.66 | $18.51 | $18.66 | $18.66 | 541 |
| 2023-06-09 | $18.50 | $18.50 | $18.36 | $18.36 | $18.36 | 172 |
| 2023-06-08 | $18.33 | $18.38 | $18.33 | $18.38 | $18.38 | 717 |
| 2023-06-07 | $18.69 | $18.69 | $18.13 | $18.13 | $18.13 | 236 |
| 2023-06-06 | $18.82 | $18.82 | $18.72 | $18.72 | $18.72 | 799 |
| 2023-06-05 | $18.74 | $18.74 | $18.68 | $18.68 | $18.68 | 634 |
| 2023-06-02 | $18.54 | $18.54 | $18.51 | $18.51 | $18.51 | 188 |
| 2023-06-01 | $18.13 | $18.16 | $18.13 | $18.16 | $18.16 | 255 |
| 2023-05-31 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 10 |
| 2023-05-30 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 214 |
| 2023-05-26 | $17.77 | $17.77 | $17.76 | $17.76 | $17.76 | 196 |
| 2023-05-25 | $18.00 | $18.00 | $17.46 | $17.46 | $17.46 | 824 |
| 2023-05-24 | $17.34 | $17.35 | $17.33 | $17.35 | $17.35 | 1,039 |
| 2023-05-23 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 124 |
| 2023-05-22 | $17.50 | $17.60 | $17.50 | $17.60 | $17.60 | 954 |
| 2023-05-19 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 77 |
| 2023-05-18 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 122 |
| 2023-05-17 | $17.13 | $17.17 | $17.13 | $17.17 | $17.17 | 155 |
| 2023-05-16 | $16.89 | $16.92 | $16.89 | $16.91 | $16.91 | 395 |
| 2023-05-15 | $16.87 | $16.91 | $16.87 | $16.91 | $16.91 | 929 |
| 2023-05-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 45 |
| 2023-05-11 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 52 |
| 2023-05-10 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 23 |
| 2023-05-09 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 42 |
| 2023-05-08 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 4 |
| 2023-05-05 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 5 |
| 2023-05-04 | $15.90 | $15.91 | $15.87 | $15.87 | $15.87 | 668 |
| 2023-05-03 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 303 |
| 2023-05-02 | $15.81 | $15.82 | $15.72 | $15.72 | $15.72 | 1,022 |
| 2023-05-01 | $16.13 | $16.15 | $16.10 | $16.10 | $16.10 | 932 |
| 2023-04-28 | $16.16 | $16.22 | $16.16 | $16.22 | $16.22 | 663 |
| 2023-04-27 | $16.21 | $16.42 | $16.21 | $16.42 | $16.42 | 500 |
| 2023-04-26 | $16.25 | $16.25 | $16.17 | $16.17 | $16.17 | 933 |
| 2023-04-25 | $16.05 | $16.05 | $15.82 | $15.82 | $15.82 | 19,745 |
| 2023-04-24 | $16.32 | $16.35 | $16.32 | $16.35 | $16.35 | 448 |
| 2023-04-21 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 109 |
| 2023-04-20 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 309 |
| 2023-04-19 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 222 |
| 2023-04-18 | $16.80 | $16.80 | $16.67 | $16.69 | $16.69 | 857 |
| 2023-04-17 | $16.63 | $16.67 | $16.63 | $16.67 | $16.67 | 548 |
| 2023-04-14 | $16.54 | $16.56 | $16.53 | $16.56 | $16.56 | 1,428 |
| 2023-04-13 | $16.71 | $16.72 | $16.71 | $16.72 | $16.72 | 269 |
| 2023-04-12 | $16.56 | $16.68 | $16.50 | $16.50 | $16.50 | 7,028 |
| 2023-04-11 | $16.36 | $16.41 | $16.34 | $16.34 | $16.34 | 692 |
| 2023-04-10 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 381 |
| 2023-04-06 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 21 |
| 2023-04-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 177 |
| 2023-04-04 | $16.80 | $16.80 | $16.69 | $16.69 | $16.69 | 310 |
| 2023-04-03 | $16.72 | $16.73 | $16.53 | $16.68 | $16.68 | 10,488 |
| 2023-03-31 | $16.37 | $16.87 | $16.35 | $16.84 | $16.84 | 1,214 |
| 2023-03-30 | $16.36 | $16.36 | $16.35 | $16.35 | $16.35 | 381 |
| 2023-03-29 | $16.06 | $16.20 | $16.06 | $16.20 | $16.20 | 1,642 |
| 2023-03-28 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 204 |
| 2023-03-27 | $16.09 | $16.11 | $16.03 | $16.03 | $16.03 | 521 |
| 2023-03-24 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 255 |
| 2023-03-23 | $16.27 | $16.27 | $16.20 | $16.20 | $16.20 | 462 |
| 2023-03-22 | $16.08 | $16.08 | $15.98 | $15.98 | $15.98 | 233 |
| 2023-03-21 | $16.10 | $16.29 | $16.10 | $16.29 | $16.29 | 808 |
| 2023-03-20 | $15.92 | $15.92 | $15.90 | $15.92 | $15.92 | 6,394 |
| 2023-03-17 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 5 |
| 2023-03-16 | $16.07 | $16.07 | $16.01 | $16.04 | $16.04 | 5,975 |
| 2023-03-15 | $15.40 | $15.78 | $15.40 | $15.78 | $15.78 | 435 |
| 2023-03-14 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 30 |
| 2023-03-13 | $15.32 | $15.55 | $15.32 | $15.55 | $15.55 | 652 |
| 2023-03-10 | $15.31 | $15.33 | $15.31 | $15.33 | $15.33 | 357 |
| 2023-03-09 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 113 |
| 2023-03-08 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 366 |
| 2023-03-07 | $16.31 | $16.31 | $16.22 | $16.22 | $16.22 | 650 |
| 2023-03-06 | $16.64 | $16.64 | $16.40 | $16.40 | $16.40 | 539 |
| 2023-03-03 | $16.34 | $16.47 | $16.34 | $16.47 | $16.47 | 1,659 |
| 2023-03-02 | $15.80 | $16.09 | $15.80 | $16.09 | $16.09 | 613 |
| 2023-03-01 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 202 |
| 2023-02-28 | $16.23 | $16.24 | $16.14 | $16.14 | $16.14 | 881 |
| 2023-02-27 | $16.13 | $16.13 | $16.12 | $16.12 | $16.12 | 431 |
| 2023-02-24 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 339 |
| 2023-02-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 272 |
| 2023-02-22 | $16.25 | $16.26 | $16.25 | $16.26 | $16.26 | 3,335 |
| 2023-02-21 | $16.42 | $16.44 | $16.20 | $16.20 | $16.20 | 1,719 |
| 2023-02-17 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 216 |
| 2023-02-16 | $17.08 | $17.08 | $16.79 | $16.82 | $16.82 | 33,104 |
| 2023-02-15 | $17.07 | $17.34 | $17.07 | $17.34 | $17.34 | 10,080 |
| 2023-02-14 | $16.85 | $17.03 | $16.85 | $17.03 | $17.03 | 1,305 |
| 2023-02-13 | $16.63 | $16.71 | $16.63 | $16.71 | $16.71 | 113 |
| 2023-02-10 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 127 |
| 2023-02-09 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 127 |
| 2023-02-08 | $17.02 | $17.02 | $16.72 | $16.72 | $16.72 | 195 |
| 2023-02-07 | $16.38 | $16.81 | $16.38 | $16.81 | $16.81 | 2,567 |
| 2023-02-06 | $16.50 | $16.50 | $16.41 | $16.41 | $16.41 | 127 |
| 2023-02-03 | $16.90 | $16.90 | $16.75 | $16.75 | $16.75 | 1,279 |
| 2023-02-02 | $17.23 | $17.42 | $17.23 | $17.42 | $17.42 | 307 |
| 2023-02-01 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 83 |
| 2023-01-31 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 18 |
| 2023-01-30 | $15.98 | $15.98 | $15.86 | $15.86 | $15.86 | 139 |
| 2023-01-27 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 159 |
| 2023-01-26 | $15.87 | $15.98 | $15.87 | $15.98 | $15.98 | 417 |
| 2023-01-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 62 |
| 2023-01-24 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 1 |
| 2023-01-23 | $15.57 | $15.76 | $15.57 | $15.76 | $15.76 | 404 |
| 2023-01-20 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 10 |
| 2023-01-19 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 76 |
| 2023-01-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 76 |
| 2023-01-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 104 |
| 2023-01-13 | $15.17 | $15.28 | $15.16 | $15.28 | $15.28 | 628 |
| 2023-01-12 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 13 |
| 2023-01-11 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 46 |
| 2023-01-10 | $14.36 | $14.69 | $14.36 | $14.69 | $14.69 | 191 |
| 2023-01-09 | $14.76 | $14.76 | $14.56 | $14.56 | $14.56 | 183 |
| 2023-01-06 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 58 |
| 2023-01-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 282 |
| 2023-01-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 82 |
| 2023-01-03 | $14.72 | $14.83 | $14.72 | $14.83 | $14.83 | 3,426 |
| 2022-12-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 10 |
| 2022-12-29 | $14.96 | $15.04 | $14.96 | $15.04 | $15.04 | 2,929 |
| 2022-12-28 | $14.60 | $14.60 | $14.52 | $14.54 | $14.54 | 431 |
| 2022-12-27 | $14.76 | $14.76 | $14.59 | $14.66 | $14.66 | 6,583 |
| 2022-12-23 | $14.85 | $14.85 | $14.83 | $14.83 | $14.83 | 1,012 |
| 2022-12-22 | $14.79 | $14.86 | $14.75 | $14.86 | $14.86 | 1,111 |
| 2022-12-21 | $15.25 | $15.25 | $15.19 | $15.19 | $15.19 | 692 |
| 2022-12-20 | $15.03 | $15.03 | $15.02 | $15.02 | $15.02 | 367 |
| 2022-12-19 | $14.89 | $14.92 | $14.89 | $14.92 | $14.92 | 811 |
| 2022-12-16 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 56 |
| 2022-12-15 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 62 |
| 2022-12-14 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 280 |
| 2022-12-13 | $16.47 | $16.48 | $16.00 | $16.11 | $16.11 | 3,599 |
| 2022-12-12 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 77 |
| 2022-12-09 | $15.53 | $15.55 | $15.43 | $15.43 | $15.43 | 1,356 |
| 2022-12-08 | $15.54 | $15.54 | $15.52 | $15.52 | $15.52 | 1,246 |
| 2022-12-07 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 40 |
| 2022-12-06 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 51 |
| 2022-12-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 37 |
| 2022-12-02 | $15.84 | $15.84 | $15.81 | $15.81 | $15.81 | 428 |
| 2022-12-01 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 105 |
| 2022-11-30 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 40 |
| 2022-11-29 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 16 |
| 2022-11-28 | $15.50 | $15.50 | $15.33 | $15.33 | $15.33 | 1,332 |
| 2022-11-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 20 |
| 2022-11-23 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 249 |
| 2022-11-22 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 50 |
| 2022-11-21 | $15.18 | $15.23 | $15.16 | $15.23 | $15.23 | 569 |
| 2022-11-18 | $15.70 | $15.70 | $15.36 | $15.36 | $15.36 | 200 |
| 2022-11-17 | $15.50 | $15.50 | $15.31 | $15.39 | $15.39 | 210 |
| 2022-11-16 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 141 |
| 2022-11-15 | $16.04 | $16.22 | $16.04 | $16.21 | $16.21 | 998 |
| 2022-11-14 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 140 |
| 2022-11-11 | $15.53 | $16.03 | $15.53 | $16.00 | $16.00 | 1,221 |
| 2022-11-10 | $14.65 | $15.45 | $14.65 | $15.45 | $15.45 | 476 |
| 2022-11-09 | $14.02 | $14.02 | $13.96 | $13.96 | $13.96 | 227 |
| 2022-11-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 13 |
| 2022-11-07 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 42 |
| 2022-11-04 | $14.26 | $14.26 | $14.04 | $14.16 | $14.16 | 982 |
| 2022-11-03 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 140 |
| 2022-11-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 195 |
| 2022-11-01 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 212 |
| 2022-10-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 48 |
| 2022-10-28 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 101 |
| 2022-10-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 101 |
| 2022-10-26 | $15.68 | $15.84 | $15.61 | $15.71 | $15.71 | 6,719 |
| 2022-10-25 | $16.02 | $16.16 | $16.02 | $16.16 | $16.16 | 621 |
| 2022-10-24 | $15.74 | $15.74 | $15.52 | $15.52 | $15.52 | 3,109 |
| 2022-10-21 | $15.02 | $15.48 | $15.02 | $15.48 | $15.48 | 795 |
| 2022-10-20 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 2 |
| 2022-10-19 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 40 |
| 2022-10-18 | $15.55 | $15.55 | $15.49 | $15.49 | $15.49 | 242 |
| 2022-10-17 | $15.23 | $15.23 | $15.16 | $15.16 | $15.16 | 228 |
| 2022-10-14 | $14.80 | $14.80 | $14.47 | $14.47 | $14.47 | 159 |
| 2022-10-13 | $14.57 | $15.06 | $14.46 | $15.04 | $15.04 | 1,147 |
| 2022-10-12 | $15.05 | $15.05 | $14.96 | $14.96 | $14.96 | 261 |
| 2022-10-11 | $15.01 | $15.05 | $14.90 | $15.05 | $15.05 | 416 |
| 2022-10-10 | $15.85 | $15.85 | $15.36 | $15.36 | $15.36 | 752 |
| 2022-10-07 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 43 |
| 2022-10-06 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1 |
| 2022-10-05 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 87 |
| 2022-10-04 | $16.49 | $16.81 | $16.49 | $16.81 | $16.81 | 225 |
| 2022-10-03 | $15.84 | $16.24 | $15.84 | $16.15 | $16.15 | 358 |
| 2022-09-30 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 256 |
| 2022-09-29 | $15.83 | $15.88 | $15.83 | $15.88 | $15.88 | 119 |
| 2022-09-28 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 100 |
| 2022-09-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 55 |
| 2022-09-26 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 49 |
| 2022-09-23 | $15.79 | $15.79 | $15.72 | $15.78 | $15.78 | 882 |
| 2022-09-22 | $16.20 | $16.21 | $16.10 | $16.10 | $16.10 | 10,668 |
| 2022-09-21 | $17.07 | $17.07 | $16.65 | $16.65 | $16.65 | 230 |
| 2022-09-20 | $16.86 | $16.86 | $16.82 | $16.82 | $16.82 | 220 |
| 2022-09-19 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 25 |
| 2022-09-16 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 3 |
| 2022-09-15 | $17.60 | $17.60 | $17.34 | $17.34 | $17.34 | 351 |
| 2022-09-14 | $17.55 | $17.67 | $17.55 | $17.67 | $17.67 | 472 |
| 2022-09-13 | $18.04 | $18.04 | $17.56 | $17.56 | $17.56 | 918 |
| 2022-09-12 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 33 |
| 2022-09-09 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 85 |
| 2022-09-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 268 |
| 2022-09-07 | $17.20 | $17.30 | $17.20 | $17.30 | $17.30 | 268 |
| 2022-09-06 | $16.99 | $16.99 | $16.83 | $16.83 | $16.83 | 310 |
| 2022-09-02 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 134 |
| 2022-09-01 | $17.44 | $17.44 | $17.03 | $17.15 | $17.15 | 1,707 |
| 2022-08-31 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 35 |
| 2022-08-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 12 |
| 2022-08-29 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 81 |
| 2022-08-26 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 51 |
| 2022-08-25 | $18.86 | $18.92 | $18.85 | $18.92 | $18.92 | 362 |
| 2022-08-24 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 137 |
| 2022-08-23 | $18.29 | $18.29 | $18.27 | $18.27 | $18.27 | 137 |
| 2022-08-22 | $18.06 | $18.16 | $18.06 | $18.14 | $18.14 | 615 |
| 2022-08-19 | $18.56 | $18.57 | $18.56 | $18.57 | $18.57 | 208 |
| 2022-08-18 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 264 |
| 2022-08-17 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 112 |
| 2022-08-16 | $19.15 | $19.51 | $19.14 | $19.46 | $19.46 | 1,321 |
| 2022-08-15 | $19.48 | $19.66 | $19.48 | $19.61 | $19.61 | 1,126 |
| 2022-08-12 | $19.32 | $19.49 | $19.32 | $19.49 | $19.49 | 227 |
| 2022-08-11 | $19.28 | $19.28 | $19.14 | $19.14 | $19.14 | 2,000 |
| 2022-08-10 | $19.09 | $19.49 | $19.09 | $19.49 | $19.49 | 200 |
| 2022-08-09 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 102 |
| 2022-08-08 | $18.99 | $19.25 | $18.94 | $18.94 | $18.94 | 8,301 |
| 2022-08-05 | $18.60 | $18.83 | $18.60 | $18.83 | $18.83 | 1,088 |
| 2022-08-04 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 127 |
| 2022-08-03 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 51 |
| 2022-08-02 | $18.10 | $18.10 | $18.03 | $18.03 | $18.03 | 223 |
| 2022-08-01 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 893 |
| 2022-07-29 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 180 |
| 2022-07-28 | $16.88 | $17.45 | $16.88 | $17.45 | $17.45 | 284 |
| 2022-07-27 | $16.71 | $17.05 | $16.71 | $17.05 | $17.05 | 139 |
| 2022-07-26 | $16.28 | $16.33 | $16.28 | $16.33 | $16.33 | 366 |
| 2022-07-25 | $17.03 | $17.03 | $17.01 | $17.01 | $17.01 | 977 |
| 2022-07-22 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 108 |
| 2022-07-21 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 22 |
| 2022-07-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 22 |
| 2022-07-19 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 30 |
| 2022-07-18 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 35 |
| 2022-07-15 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 941 |
| 2022-07-14 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 12 |
| 2022-07-13 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 9 |
| 2022-07-12 | $17.04 | $17.04 | $16.75 | $16.75 | $16.75 | 5,613 |
| 2022-07-11 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 163 |
| 2022-07-08 | $17.54 | $17.77 | $17.54 | $17.77 | $17.77 | 1,235 |
| 2022-07-07 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 38 |
| 2022-07-06 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 147 |
| 2022-07-05 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 147 |
| 2022-07-01 | $16.56 | $16.76 | $16.56 | $16.76 | $16.76 | 337 |
| 2022-06-30 | $16.33 | $16.56 | $16.33 | $16.36 | $16.36 | 933 |
| 2022-06-29 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 11 |
| 2022-06-28 | $17.15 | $17.15 | $16.68 | $16.68 | $16.68 | 10,120 |
| 2022-06-27 | $17.58 | $17.58 | $17.34 | $17.34 | $17.34 | 810 |
| 2022-06-24 | $17.39 | $17.62 | $17.39 | $17.61 | $17.61 | 929 |
| 2022-06-23 | $16.74 | $17.05 | $16.71 | $16.97 | $16.97 | 1,574 |
| 2022-06-22 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 104 |
| 2022-06-21 | $16.12 | $16.12 | $16.05 | $16.05 | $16.05 | 922 |
| 2022-06-17 | $15.40 | $15.58 | $15.40 | $15.58 | $15.58 | 313 |
| 2022-06-16 | $15.65 | $15.65 | $15.16 | $15.16 | $15.16 | 250 |
| 2022-06-15 | $15.76 | $15.97 | $15.76 | $15.97 | $15.97 | 241 |
| 2022-06-14 | $15.51 | $15.51 | $15.46 | $15.46 | $15.46 | 394 |
| 2022-06-13 | $16.00 | $16.25 | $15.39 | $15.44 | $15.44 | 28,541 |
| 2022-06-10 | $16.47 | $16.51 | $16.47 | $16.51 | $16.51 | 810 |
| 2022-06-09 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 25 |
| 2022-06-08 | $17.92 | $17.92 | $17.68 | $17.68 | $17.68 | 517 |
| 2022-06-07 | $17.79 | $17.79 | $17.63 | $17.79 | $17.79 | 636 |
| 2022-06-06 | $17.33 | $17.37 | $17.33 | $17.36 | $17.36 | 647 |
| 2022-06-03 | $17.37 | $17.47 | $17.29 | $17.34 | $17.34 | 2,719 |
| 2022-06-02 | $17.65 | $17.90 | $17.65 | $17.84 | $17.84 | 717 |
| 2022-06-01 | $17.20 | $17.20 | $16.96 | $16.96 | $16.96 | 1,001 |
| 2022-05-31 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 31 |
| 2022-05-27 | $17.23 | $17.37 | $17.23 | $17.37 | $17.37 | 936 |
| 2022-05-26 | $16.02 | $16.64 | $16.02 | $16.64 | $16.64 | 2,834 |
| 2022-05-25 | $16.20 | $16.33 | $16.20 | $16.33 | $16.33 | 301 |
| 2022-05-24 | $16.00 | $16.00 | $15.98 | $15.98 | $15.98 | 392 |
| 2022-05-23 | $16.58 | $16.63 | $16.54 | $16.63 | $16.63 | 2,353 |
| 2022-05-20 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 205 |
| 2022-05-19 | $16.68 | $16.69 | $16.32 | $16.32 | $16.32 | 238 |
| 2022-05-18 | $15.91 | $15.94 | $15.91 | $15.94 | $15.94 | 1,318 |
| 2022-05-17 | $16.89 | $16.89 | $16.72 | $16.72 | $16.72 | 340 |
| 2022-05-16 | $16.50 | $16.55 | $16.50 | $16.55 | $16.55 | 344 |
| 2022-05-13 | $16.51 | $17.30 | $16.51 | $17.30 | $17.30 | 360 |
| 2022-05-12 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 68 |
| 2022-05-11 | $16.04 | $16.56 | $15.95 | $15.95 | $15.95 | 865 |
| 2022-05-10 | $16.66 | $16.68 | $16.22 | $16.46 | $16.46 | 23,017 |
| 2022-05-09 | $17.38 | $17.38 | $16.34 | $16.34 | $16.34 | 855 |
| 2022-05-06 | $18.17 | $18.17 | $17.67 | $17.72 | $17.72 | 356 |
| 2022-05-05 | $18.44 | $18.50 | $18.44 | $18.50 | $18.50 | 248 |
| 2022-05-04 | $19.00 | $19.82 | $18.72 | $19.82 | $19.82 | 13,228 |
| 2022-05-03 | $19.27 | $19.28 | $19.27 | $19.28 | $19.28 | 295 |
| 2022-05-02 | $19.19 | $19.54 | $19.19 | $19.54 | $19.54 | 833 |
| 2022-04-29 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 6 |
| 2022-04-28 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 14 |
| 2022-04-27 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 1 |
| 2022-04-26 | $20.40 | $20.40 | $19.62 | $19.62 | $19.62 | 1,675 |
| 2022-04-25 | $20.30 | $20.47 | $20.30 | $20.47 | $20.47 | 541 |
| 2022-04-22 | $20.40 | $20.40 | $19.92 | $19.92 | $19.92 | 1,244 |
| 2022-04-21 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 54 |
| 2022-04-20 | $21.49 | $21.49 | $21.40 | $21.40 | $21.40 | 264 |
| 2022-04-19 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 7 |
| 2022-04-18 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 10 |
| 2022-04-14 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1 |
| 2022-04-13 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 2 |
| 2022-04-12 | $21.83 | $21.83 | $21.46 | $21.46 | $21.46 | 424 |
| 2022-04-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 10 |
| 2022-04-08 | $21.85 | $21.85 | $21.73 | $21.73 | $21.73 | 424 |
| 2022-04-07 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 100 |
| 2022-04-06 | $22.04 | $22.04 | $22.00 | $22.00 | $22.00 | 107 |
| 2022-04-05 | $22.90 | $22.90 | $22.82 | $22.82 | $22.82 | 221 |
| 2022-04-04 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 44 |
| 2022-04-01 | $22.93 | $22.99 | $22.82 | $22.99 | $22.99 | 1,855 |
| 2022-03-31 | $22.87 | $22.87 | $22.81 | $22.81 | $22.81 | 395 |
| 2022-03-30 | $23.27 | $23.35 | $22.90 | $22.90 | $22.90 | 2,275 |
| 2022-03-29 | $23.00 | $23.41 | $23.00 | $23.33 | $23.33 | 3,664 |
| 2022-03-28 | $22.36 | $22.68 | $22.07 | $22.68 | $22.68 | 1,600 |
| 2022-03-25 | $22.42 | $22.42 | $21.89 | $22.16 | $22.16 | 1,046 |
| 2022-03-24 | $22.08 | $22.58 | $22.08 | $22.58 | $22.58 | 1,739 |
| 2022-03-23 | $22.35 | $22.45 | $22.18 | $22.18 | $22.18 | 1,600 |
| 2022-03-22 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 76 |
| 2022-03-21 | $21.93 | $21.93 | $21.70 | $21.77 | $21.77 | 514 |
| 2022-03-18 | $21.99 | $22.16 | $21.99 | $22.16 | $22.16 | 331 |
| 2022-03-17 | $21.40 | $21.46 | $21.40 | $21.46 | $21.46 | 510 |
| 2022-03-16 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 30 |
| 2022-03-15 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 131 |
| 2022-03-14 | $19.23 | $19.31 | $19.23 | $19.31 | $19.31 | 165 |
| 2022-03-11 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 211 |
| 2022-03-10 | $20.66 | $20.75 | $20.66 | $20.75 | $20.75 | 413 |
| 2022-03-09 | $20.23 | $20.93 | $20.23 | $20.93 | $20.93 | 1,364 |
| 2022-03-08 | $20.29 | $20.29 | $19.83 | $19.83 | $19.83 | 374 |
| 2022-03-07 | $20.40 | $20.40 | $20.03 | $20.03 | $20.03 | 584 |
| 2022-03-04 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 103 |
| 2022-03-03 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-03-02 | $21.87 | $22.78 | $21.87 | $22.78 | $22.78 | 1,436 |
| 2022-03-01 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 5 |
| 2022-02-28 | $22.57 | $22.57 | $22.32 | $22.52 | $22.52 | 301 |
| 2022-02-25 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 162 |
| 2022-02-24 | $21.00 | $22.05 | $21.00 | $22.05 | $22.05 | 1,530 |
| 2022-02-23 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 154 |
| 2022-02-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 3 |
| 2022-02-18 | $21.88 | $21.88 | $21.77 | $21.77 | $21.77 | 252 |
| 2022-02-17 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 16 |
| 2022-02-16 | $23.53 | $23.60 | $23.42 | $23.60 | $23.60 | 300 |
| 2022-02-15 | $23.64 | $23.81 | $23.64 | $23.81 | $23.81 | 102 |
| 2022-02-14 | $23.00 | $23.27 | $23.00 | $23.10 | $23.10 | 900 |
| 2022-02-11 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 308 |
| 2022-02-10 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 299 |
| 2022-02-09 | $24.03 | $24.12 | $24.03 | $24.12 | $24.12 | 120 |
| 2022-02-08 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 12 |
| 2022-02-07 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 179 |
| 2022-02-04 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 58 |
| 2022-02-03 | $22.51 | $22.51 | $22.36 | $22.36 | $22.36 | 1,071 |
| 2022-02-02 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 154 |
| 2022-02-01 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 5 |
| 2022-01-31 | $22.97 | $23.18 | $22.93 | $23.18 | $23.18 | 1,672 |
| 2022-01-28 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 97 |
| 2022-01-27 | $21.99 | $21.99 | $21.19 | $21.19 | $21.19 | 306 |
| 2022-01-26 | $21.92 | $22.30 | $21.31 | $21.31 | $21.31 | 2,084 |
| 2022-01-25 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 195 |
| 2022-01-24 | $20.90 | $22.45 | $20.90 | $22.45 | $22.45 | 484 |
| 2022-01-21 | $22.69 | $22.69 | $21.87 | $21.92 | $21.92 | 1,288 |
| 2022-01-20 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 128 |
| 2022-01-19 | $23.35 | $23.35 | $22.88 | $22.88 | $22.88 | 295 |
| 2022-01-18 | $23.28 | $23.33 | $22.91 | $22.92 | $22.92 | 1,818 |
| 2022-01-14 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 197 |
| 2022-01-13 | $24.70 | $24.70 | $23.58 | $23.58 | $23.58 | 370 |
| 2022-01-12 | $25.15 | $25.15 | $24.80 | $24.80 | $24.80 | 227 |
| 2022-01-11 | $24.97 | $24.97 | $24.92 | $24.92 | $24.92 | 326 |
| 2022-01-10 | $24.01 | $24.50 | $23.51 | $24.50 | $24.50 | 524 |
| 2022-01-07 | $24.18 | $24.40 | $24.18 | $24.40 | $24.40 | 437 |
| 2022-01-06 | $24.24 | $24.93 | $24.24 | $24.56 | $24.56 | 528 |
| 2022-01-05 | $24.53 | $24.53 | $24.49 | $24.49 | $24.49 | 401 |
| 2022-01-04 | $26.37 | $26.37 | $25.40 | $25.88 | $25.88 | 1,684 |
| 2022-01-03 | $26.79 | $26.84 | $26.71 | $26.83 | $26.83 | 971 |
| 2021-12-31 | $27.89 | $27.89 | $27.55 | $27.55 | $27.55 | 1,000 |
| 2021-12-30 | $27.84 | $28.03 | $27.75 | $27.75 | $27.75 | 1,361 |
| 2021-12-29 | $27.72 | $27.72 | $27.65 | $27.69 | $27.69 | 305 |
| 2021-12-28 | $28.15 | $28.16 | $27.73 | $27.73 | $27.73 | 431 |
| 2021-12-27 | $28.02 | $28.15 | $28.02 | $28.15 | $28.15 | 503 |
| 2021-12-23 | $27.62 | $27.80 | $27.62 | $27.78 | $27.78 | 496 |
| 2021-12-22 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 34 |
| 2021-12-21 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 45 |
| 2021-12-20 | $26.39 | $26.49 | $25.98 | $26.49 | $26.49 | 1,135 |
| 2021-12-17 | $26.08 | $26.87 | $26.08 | $26.76 | $26.76 | 545 |
| 2021-12-16 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 128 |
| 2021-12-15 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 53 |
| 2021-12-14 | $26.68 | $26.68 | $26.08 | $26.29 | $26.29 | 2,074 |
| 2021-12-13 | $27.49 | $27.49 | $27.08 | $27.08 | $27.08 | 341 |
| 2021-12-10 | $27.28 | $27.28 | $27.25 | $27.25 | $27.25 | 281 |
| 2021-12-09 | $28.26 | $28.26 | $27.29 | $27.29 | $27.29 | 3,672 |
| 2021-12-08 | $27.54 | $28.03 | $27.54 | $28.03 | $28.03 | 1,498 |
| 2021-12-07 | $26.62 | $27.45 | $26.62 | $27.38 | $27.38 | 1,324 |
| 2021-12-06 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 171 |
| 2021-12-03 | $27.43 | $27.43 | $26.29 | $26.30 | $26.30 | 497 |
| 2021-12-02 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 280 |
| 2021-12-01 | $27.09 | $27.09 | $26.54 | $26.54 | $26.54 | 1,406 |
| 2021-11-30 | $28.41 | $28.41 | $27.99 | $27.99 | $27.99 | 1,107 |
| 2021-11-29 | $28.70 | $28.86 | $28.70 | $28.86 | $28.86 | 1,289 |
| 2021-11-26 | $28.40 | $28.42 | $28.40 | $28.40 | $28.40 | 381 |
| 2021-11-24 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 611 |
| 2021-11-23 | $28.46 | $28.46 | $27.92 | $28.19 | $28.19 | 1,917 |
| 2021-11-22 | $30.10 | $30.10 | $28.64 | $28.64 | $28.64 | 689 |
| 2021-11-19 | $30.30 | $30.34 | $29.95 | $29.95 | $29.95 | 1,360 |
| 2021-11-18 | $30.12 | $30.33 | $30.12 | $30.24 | $30.24 | 337 |
| 2021-11-17 | $30.46 | $30.46 | $30.39 | $30.43 | $30.43 | 631 |
| 2021-11-16 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 1 |
| 2021-11-15 | $30.10 | $30.23 | $30.00 | $30.23 | $30.23 | 10,101 |
| 2021-11-12 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 19 |
| 2021-11-11 | $30.09 | $30.09 | $29.91 | $29.91 | $29.91 | 539 |
| 2021-11-10 | $30.67 | $30.67 | $29.78 | $29.78 | $29.78 | 711 |
| 2021-11-09 | $30.69 | $30.94 | $30.69 | $30.94 | $30.94 | 1,300 |
| 2021-11-08 | $30.55 | $30.68 | $30.55 | $30.68 | $30.68 | 187 |
| 2021-11-05 | $30.38 | $30.38 | $30.07 | $30.07 | $30.07 | 448 |
| 2021-11-04 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 55 |
| 2021-11-03 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 74 |
| 2021-11-02 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 52 |
| 2021-11-01 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 218 |
| 2021-10-29 | $29.30 | $29.59 | $29.30 | $29.59 | $29.59 | 743 |
| 2021-10-28 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 40 |
| 2021-10-27 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 73 |
| 2021-10-26 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 126 |
| 2021-10-25 | $29.50 | $29.66 | $29.43 | $29.43 | $29.43 | 1,616 |
| 2021-10-22 | $29.64 | $29.64 | $29.16 | $29.31 | $29.31 | 636 |
| 2021-10-21 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 10 |
| 2021-10-20 | $29.81 | $29.81 | $29.67 | $29.67 | $29.67 | 455 |
| 2021-10-19 | $29.91 | $29.91 | $29.79 | $29.79 | $29.79 | 289 |
| 2021-10-18 | $29.50 | $29.61 | $29.50 | $29.61 | $29.61 | 925 |
| 2021-10-15 | $29.33 | $29.33 | $29.11 | $29.11 | $29.11 | 582 |
| 2021-10-14 | $28.91 | $29.10 | $28.91 | $29.10 | $29.10 | 157 |
| 2021-10-13 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 3 |
| 2021-10-12 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 4 |
| 2021-10-11 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 132 |
| 2021-10-08 | $27.80 | $27.80 | $27.58 | $27.60 | $27.60 | 607 |
| 2021-10-07 | $28.01 | $28.10 | $27.82 | $27.82 | $27.82 | 944 |
| 2021-10-06 | $27.23 | $27.43 | $27.23 | $27.39 | $27.39 | 1,944 |
| 2021-10-05 | $27.19 | $27.22 | $27.09 | $27.09 | $27.09 | 20,393 |
| 2021-10-04 | $26.64 | $26.64 | $26.58 | $26.58 | $26.58 | 840 |
| 2021-10-01 | $26.98 | $27.53 | $26.98 | $27.53 | $27.53 | 4,461 |
| 2021-09-30 | $27.30 | $27.30 | $27.18 | $27.18 | $27.18 | 585 |
| 2021-09-29 | $27.18 | $27.21 | $26.98 | $26.98 | $26.98 | 1,059 |
| 2021-09-28 | $27.23 | $27.35 | $27.14 | $27.14 | $27.14 | 1,838 |
| 2021-09-27 | $28.69 | $28.69 | $27.70 | $28.43 | $28.43 | 3,358 |
| 2021-09-24 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 27 |
| 2021-09-23 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 3 |
| 2021-09-22 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 35 |
| 2021-09-21 | $28.33 | $28.46 | $28.33 | $28.46 | $28.46 | 563 |
| 2021-09-20 | $28.23 | $28.23 | $27.65 | $28.12 | $28.12 | 1,424 |
| 2021-09-17 | $28.75 | $28.79 | $28.75 | $28.79 | $28.79 | 714 |
| 2021-09-16 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 37 |
| 2021-09-15 | $28.45 | $28.70 | $28.45 | $28.70 | $28.70 | 628 |
| 2021-09-14 | $28.54 | $28.56 | $28.45 | $28.45 | $28.45 | 1,227 |
| 2021-09-13 | $28.30 | $28.31 | $28.30 | $28.31 | $28.31 | 399 |
| 2021-09-10 | $28.84 | $28.84 | $28.62 | $28.62 | $28.62 | 377 |
| 2021-09-09 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 104 |
| 2021-09-08 | $29.30 | $29.64 | $28.91 | $28.91 | $28.91 | 745 |
| 2021-09-07 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 114 |
| 2021-09-03 | $29.26 | $29.36 | $29.26 | $29.36 | $29.36 | 504 |
| 2021-09-02 | $29.07 | $29.09 | $29.01 | $29.01 | $29.01 | 848 |
| 2021-09-01 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 50 |
| 2021-08-31 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 406 |
| 2021-08-30 | $28.97 | $28.97 | $28.90 | $28.90 | $28.90 | 430 |
| 2021-08-27 | $28.66 | $28.67 | $28.66 | $28.67 | $28.67 | 280 |
| 2021-08-26 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 40 |
| 2021-08-25 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 77 |
| 2021-08-24 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 40 |
| 2021-08-23 | $27.81 | $27.91 | $27.81 | $27.91 | $27.91 | 215 |
| 2021-08-20 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 44 |
| 2021-08-19 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 84 |
| 2021-08-18 | $27.52 | $27.52 | $27.21 | $27.21 | $27.21 | 462 |
| 2021-08-17 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 51 |
| 2021-08-16 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 115 |
| 2021-08-13 | $28.05 | $28.05 | $28.01 | $28.01 | $28.01 | 490 |
| 2021-08-12 | $27.77 | $28.03 | $27.77 | $28.03 | $28.03 | 367 |
| 2021-08-11 | $27.59 | $27.74 | $27.59 | $27.74 | $27.74 | 317 |
| 2021-08-10 | $27.87 | $27.89 | $27.87 | $27.89 | $27.89 | 536 |
| 2021-08-09 | $28.03 | $28.36 | $27.97 | $28.23 | $28.23 | 3,283 |
| 2021-08-06 | $28.49 | $28.49 | $28.12 | $28.17 | $28.17 | 1,001 |
| 2021-08-05 | $28.44 | $28.45 | $28.44 | $28.45 | $28.45 | 346 |
| 2021-08-04 | $28.00 | $28.23 | $27.86 | $28.23 | $28.23 | 1,145 |
| 2021-08-03 | $27.71 | $27.82 | $27.71 | $27.82 | $27.82 | 421 |
| 2021-08-02 | $27.90 | $29.46 | $27.44 | $27.66 | $27.66 | 2,126 |
| 2021-07-30 | $27.72 | $27.83 | $27.59 | $27.59 | $27.59 | 895 |
| 2021-07-29 | $28.11 | $28.11 | $28.05 | $28.05 | $28.05 | 262 |
| 2021-07-28 | $28.19 | $28.25 | $28.19 | $28.25 | $28.25 | 292 |
| 2021-07-27 | $28.04 | $28.04 | $27.48 | $27.80 | $27.80 | 2,245 |
| 2021-07-26 | $28.08 | $28.13 | $28.08 | $28.13 | $28.13 | 343 |
| 2021-07-23 | $27.79 | $28.37 | $27.79 | $28.37 | $28.37 | 414 |
| 2021-07-22 | $27.39 | $27.51 | $27.39 | $27.51 | $27.51 | 1,077 |
| 2021-07-21 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 367 |
| 2021-07-20 | $26.57 | $27.26 | $26.57 | $27.11 | $27.11 | 1,075 |
| 2021-07-19 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 499 |
| 2021-07-16 | $26.63 | $26.63 | $26.51 | $26.51 | $26.51 | 516 |
| 2021-07-15 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 453 |
| 2021-07-14 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 4 |
| 2021-07-13 | $27.50 | $27.52 | $27.21 | $27.21 | $27.21 | 884 |
| 2021-07-12 | $27.66 | $27.66 | $27.27 | $27.36 | $27.36 | 3,440 |
| 2021-07-09 | $27.33 | $27.50 | $27.29 | $27.50 | $27.50 | 1,202 |
| 2021-07-08 | $27.10 | $27.10 | $26.54 | $27.08 | $27.08 | 1,596 |
| 2021-07-07 | $27.69 | $27.70 | $27.40 | $27.40 | $27.40 | 9,983 |
| 2021-07-06 | $27.59 | $27.63 | $27.56 | $27.63 | $27.63 | 4,574 |
| 2021-07-02 | $27.23 | $27.28 | $27.20 | $27.28 | $27.28 | 422 |
| 2021-07-01 | $27.21 | $27.21 | $27.11 | $27.11 | $27.11 | 427 |
| 2021-06-30 | $27.28 | $27.28 | $27.22 | $27.22 | $27.22 | 719 |
| 2021-06-29 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 246 |
| 2021-06-28 | $27.35 | $27.47 | $27.35 | $27.47 | $27.47 | 505 |
| 2021-06-25 | $27.10 | $27.16 | $27.05 | $27.16 | $27.16 | 813 |
| 2021-06-24 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 347 |
| 2021-06-23 | $26.80 | $26.80 | $26.72 | $26.80 | $26.80 | 3,182 |
| 2021-06-22 | $26.58 | $26.61 | $26.58 | $26.59 | $26.59 | 428 |
| 2021-06-21 | $26.41 | $26.41 | $26.10 | $26.17 | $26.17 | 1,486 |
| 2021-06-18 | $26.16 | $26.17 | $26.09 | $26.17 | $26.17 | 744 |
| 2021-06-17 | $26.11 | $26.15 | $26.11 | $26.13 | $26.13 | 880 |
| 2021-06-16 | $25.76 | $25.76 | $25.47 | $25.47 | $25.47 | 158 |
| 2021-06-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 186 |
| 2021-06-14 | $26.59 | $26.59 | $25.68 | $25.68 | $25.68 | 1,129 |
| 2021-06-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 96 |
| 2021-06-10 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 46 |
| 2021-06-09 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 79 |
| 2021-06-08 | $25.13 | $25.13 | $24.97 | $25.01 | $25.01 | 5,301 |
| 2021-06-07 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 14 |
| 2021-06-04 | $24.62 | $24.64 | $24.53 | $24.53 | $24.53 | 4,188 |
| 2021-06-03 | $24.49 | $24.49 | $24.21 | $24.21 | $24.21 | 511 |
| 2021-06-02 | $24.50 | $24.60 | $24.50 | $24.60 | $24.60 | 405 |
| 2021-06-01 | $24.66 | $24.66 | $24.58 | $24.58 | $24.58 | 113 |
| 2021-05-28 | $24.78 | $24.78 | $24.67 | $24.67 | $24.67 | 627 |
| 2021-05-27 | $24.50 | $24.68 | $24.50 | $24.68 | $24.68 | 224 |
| 2021-05-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 32 |
| 2021-05-25 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 103 |
| 2021-05-24 | $24.05 | $24.11 | $24.05 | $24.11 | $24.11 | 276 |
| 2021-05-21 | $23.75 | $23.75 | $23.65 | $23.65 | $23.65 | 146 |
| 2021-05-20 | $23.72 | $23.72 | $23.69 | $23.69 | $23.69 | 209 |
| 2021-05-19 | $22.75 | $23.02 | $22.60 | $23.02 | $23.02 | 2,135 |
| 2021-05-18 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 128 |
| 2021-05-17 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 247 |
| 2021-05-14 | $22.95 | $23.00 | $22.95 | $23.00 | $23.00 | 363 |
| 2021-05-13 | $22.50 | $22.50 | $22.27 | $22.27 | $22.27 | 479 |
| 2021-05-12 | $22.80 | $22.80 | $22.41 | $22.41 | $22.41 | 203 |
| 2021-05-11 | $22.41 | $23.05 | $22.41 | $23.04 | $23.04 | 2,543 |
| 2021-05-10 | $23.34 | $23.34 | $22.81 | $22.82 | $22.82 | 686 |
| 2021-05-07 | $23.47 | $23.54 | $23.46 | $23.54 | $23.54 | 249 |
| 2021-05-06 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 201 |
| 2021-05-05 | $24.38 | $24.38 | $23.71 | $23.71 | $23.71 | 600 |
| 2021-05-04 | $24.50 | $24.50 | $23.68 | $23.97 | $23.97 | 1,122 |
| 2021-05-03 | $24.80 | $24.80 | $24.51 | $24.51 | $24.51 | 429 |
| 2021-04-30 | $25.03 | $25.16 | $24.93 | $24.93 | $24.93 | 1,705 |
| 2021-04-29 | $25.28 | $25.34 | $24.91 | $25.26 | $25.26 | 2,507 |
| 2021-04-28 | $25.39 | $25.39 | $25.36 | $25.36 | $25.36 | 230 |
| 2021-04-27 | $25.73 | $25.73 | $25.63 | $25.63 | $25.63 | 1,969 |
| 2021-04-26 | $25.53 | $25.69 | $25.53 | $25.64 | $25.64 | 367 |
| 2021-04-23 | $25.08 | $25.30 | $25.08 | $25.30 | $25.30 | 313 |
| 2021-04-22 | $24.89 | $24.96 | $24.67 | $24.67 | $24.67 | 1,818 |
| 2021-04-21 | $24.49 | $24.69 | $24.49 | $24.66 | $24.66 | 4,170 |
| 2021-04-20 | $24.49 | $24.49 | $24.48 | $24.48 | $24.48 | 305 |
| 2021-04-19 | $24.76 | $24.81 | $24.76 | $24.81 | $24.81 | 745 |
| 2021-04-16 | $25.35 | $25.35 | $25.17 | $25.18 | $25.18 | 1,981 |
| 2021-04-15 | $25.46 | $25.53 | $25.46 | $25.53 | $25.53 | 286 |
| 2021-04-14 | $25.40 | $25.40 | $25.05 | $25.05 | $25.05 | 10,342 |
| 2021-04-13 | $25.32 | $25.43 | $25.22 | $25.43 | $25.43 | 1,517 |
| 2021-04-12 | $25.00 | $25.03 | $24.84 | $24.95 | $24.95 | 1,613 |
| 2021-04-09 | $24.87 | $24.93 | $24.87 | $24.93 | $24.93 | 597 |
| 2021-04-08 | $24.98 | $25.00 | $24.91 | $24.92 | $24.92 | 12,520 |
| 2021-04-07 | $24.65 | $24.65 | $24.46 | $24.48 | $24.48 | 428 |
| 2021-04-06 | $24.28 | $24.64 | $24.28 | $24.53 | $24.53 | 1,015 |
| 2021-04-05 | $23.94 | $24.11 | $23.94 | $24.11 | $24.11 | 213 |
| 2021-04-01 | $23.90 | $23.93 | $23.90 | $23.93 | $23.93 | 174 |
| 2021-03-31 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 382 |
| 2021-03-30 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 26 |
| 2021-03-29 | $23.00 | $23.00 | $22.79 | $22.79 | $22.79 | 397 |
| 2021-03-26 | $22.60 | $23.08 | $22.60 | $23.08 | $23.08 | 147 |
| 2021-03-25 | $22.89 | $22.90 | $22.88 | $22.88 | $22.88 | 852 |
| 2021-03-24 | $23.52 | $23.52 | $22.98 | $22.98 | $22.98 | 2,945 |
| 2021-03-23 | $24.20 | $24.20 | $23.47 | $23.80 | $23.80 | 11,722 |
| 2021-03-22 | $23.89 | $24.10 | $23.89 | $24.08 | $24.08 | 1,331 |
| 2021-03-19 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 64 |
| 2021-03-18 | $24.01 | $24.01 | $23.51 | $23.51 | $23.51 | 384 |
| 2021-03-17 | $24.52 | $24.55 | $24.52 | $24.55 | $24.55 | 211 |
| 2021-03-16 | $24.82 | $24.86 | $24.44 | $24.44 | $24.44 | 1,782 |
| 2021-03-15 | $24.38 | $24.50 | $24.38 | $24.50 | $24.50 | 189 |
| 2021-03-12 | $24.24 | $24.25 | $23.71 | $24.25 | $24.25 | 1,659 |
| 2021-03-11 | $23.81 | $24.48 | $23.81 | $24.44 | $24.44 | 8,518 |
| 2021-03-10 | $23.47 | $23.52 | $23.43 | $23.43 | $23.43 | 1,919 |
| 2021-03-09 | $23.48 | $23.55 | $23.45 | $23.53 | $23.53 | 937 |
| 2021-03-08 | $23.29 | $23.29 | $22.43 | $22.43 | $22.43 | 1,050 |
| 2021-03-05 | $23.38 | $23.38 | $21.93 | $23.24 | $23.24 | 10,213 |
| 2021-03-04 | $23.89 | $23.95 | $22.84 | $23.22 | $23.22 | 4,387 |
| 2021-03-03 | $24.16 | $24.16 | $24.00 | $24.09 | $24.09 | 1,318 |
| 2021-03-02 | $26.00 | $26.00 | $25.42 | $25.42 | $25.42 | 6,337 |
| 2021-03-01 | $25.81 | $26.02 | $25.81 | $26.02 | $26.02 | 1,148 |
| 2021-02-26 | $25.30 | $25.58 | $25.17 | $25.41 | $25.41 | 3,789 |
| 2021-02-25 | $25.98 | $25.98 | $24.97 | $25.05 | $25.05 | 7,477 |
| 2021-02-24 | $25.86 | $26.13 | $25.71 | $26.06 | $26.06 | 5,243 |
| 2021-02-23 | $24.88 | $26.09 | $24.88 | $26.09 | $26.09 | 6,442 |
| 2021-02-22 | $26.98 | $26.98 | $26.05 | $26.05 | $26.05 | 2,590 |
| 2021-02-19 | $27.18 | $27.19 | $26.95 | $27.00 | $27.00 | 5,584 |
| 2021-02-18 | $26.69 | $26.99 | $26.61 | $26.92 | $26.92 | 3,269 |
| 2021-02-17 | $26.97 | $26.97 | $26.58 | $26.93 | $26.93 | 3,361 |
| 2021-02-16 | $27.60 | $27.60 | $27.09 | $27.19 | $27.19 | 5,994 |
| 2021-02-12 | $27.45 | $27.47 | $27.37 | $27.38 | $27.38 | 6,513 |
| 2021-02-11 | $27.57 | $27.57 | $27.28 | $27.28 | $27.28 | 3,324 |
| 2021-02-10 | $27.45 | $27.45 | $27.19 | $27.20 | $27.20 | 5,601 |
| 2021-02-09 | $26.95 | $27.19 | $26.95 | $27.07 | $27.07 | 11,355 |
| 2021-02-08 | $27.11 | $27.11 | $26.83 | $26.95 | $26.95 | 3,679 |
| 2021-02-05 | $26.69 | $26.86 | $26.61 | $26.86 | $26.86 | 3,995 |
| 2021-02-04 | $26.47 | $26.51 | $26.37 | $26.51 | $26.51 | 4,015 |
| 2021-02-03 | $26.50 | $26.50 | $26.20 | $26.30 | $26.30 | 2,201 |
| 2021-02-02 | $25.91 | $26.13 | $25.90 | $26.13 | $26.13 | 905 |
| 2021-02-01 | $25.49 | $25.56 | $25.49 | $25.55 | $25.55 | 647 |
| 2021-01-29 | $24.92 | $25.00 | $24.57 | $24.95 | $24.95 | 1,663 |
| 2021-01-28 | $25.10 | $25.41 | $25.10 | $25.21 | $25.21 | 1,162 |
| 2021-01-27 | $25.00 | $25.24 | $24.62 | $24.62 | $24.62 | 2,101 |
| 2021-01-26 | $25.63 | $25.63 | $25.27 | $25.36 | $25.36 | 2,396 |
| 2021-01-25 | $25.59 | $25.64 | $25.44 | $25.64 | $25.64 | 2,359 |
| 2021-01-22 | $25.68 | $25.69 | $25.58 | $25.69 | $25.69 | 80,892 |
| 2021-01-21 | $25.60 | $25.61 | $25.45 | $25.56 | $25.56 | 4,143 |
| 2021-01-20 | $25.24 | $25.51 | $25.23 | $25.49 | $25.49 | 3,705 |
| 2021-01-19 | $24.96 | $25.02 | $24.86 | $25.00 | $25.00 | 2,611 |
| 2021-01-15 | $24.98 | $24.98 | $24.68 | $24.77 | $24.77 | 3,731 |
| 2021-01-14 | $25.13 | $25.15 | $24.82 | $24.85 | $24.85 | 3,556 |
Franklin Exponential Data ETF (XDAT) News Headlines
Recent Franklin Exponential Data ETF (XDAT) News
Similar Companies to Franklin Exponential Data ETF (XDAT) 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 | -- | -- | -- |