EGLE
Global X S&P 500 U.S. Revenue Leaders ETF
stockNYSE
InactiveNov 5, 2026
0.00USD0.000%(0.00)165
EGLE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 31.88 | 31.88 | 31.88 | 31.88 | -2.209% | 2,599 | 0.000% | |
| 2026-10-21 | 32.67 | 32.67 | 32.60 | 32.60 | +1.337% | 108 | -2.209% | |
| 2026-09-23 | 32.17 | 32.17 | 32.17 | 32.17 | 0.000% | 19 | -0.901% | |
| 2026-09-21 | 32.17 | 32.17 | 32.17 | 32.17 | -1.015% | 389 | -0.901% | |
| 2026-08-20 | 32.50 | 32.50 | 32.50 | 32.50 | -0.672% | 18 | -1.908% | |
| 2026-08-12 | 32.72 | 32.72 | 32.72 | 32.72 | +1.175% | 25 | -2.567% | |
| 2026-08-04 | 32.34 | 32.34 | 32.34 | 32.34 | +5.652% | 230 | -1.422% | |
| 2026-06-05 | 30.97 | 30.97 | 30.61 | 30.61 | -1.449% | 583 | +4.149% | |
| 2026-06-03 | 31.06 | 31.06 | 31.06 | 31.06 | -1.177% | 43 | +2.640% | |
| 2026-06-02 | 31.41 | 31.48 | 31.41 | 31.43 | +0.415% | 627 | +1.432% | |
| 2026-05-29 | 31.30 | 31.30 | 31.30 | 31.30 | +4.577% | 120 | +1.853% | |
| 2026-05-20 | 29.93 | 29.93 | 29.93 | 29.93 | +0.605% | 60 | +6.515% | |
| 2026-05-19 | 29.75 | 29.75 | 29.75 | 29.75 | -0.601% | 63 | +7.160% | |
| 2026-05-14 | 29.93 | 29.93 | 29.93 | 29.93 | +0.673% | 47 | +6.515% | |
| 2026-05-13 | 29.73 | 29.73 | 29.73 | 29.73 | 0.000% | 5 | +7.232% | |
| 2026-05-12 | 29.73 | 29.73 | 29.73 | 29.73 | -0.034% | 19 | +7.232% | |
| 2026-05-11 | 29.74 | 29.74 | 29.74 | 29.74 | +0.439% | 9 | +7.196% | |
| 2026-05-07 | 29.61 | 29.61 | 29.61 | 29.61 | +0.646% | 227 | +7.666% | |
| 2026-05-04 | 29.42 | 29.42 | 29.42 | 29.42 | +1.065% | 129 | +8.362% | |
| 2026-04-21 | 29.11 | 29.11 | 29.11 | 29.11 | +1.358% | 428 | +9.516% | |
| 2026-02-26 | 28.72 | 28.72 | 28.72 | 28.72 | -0.416% | 9 | +11.003% | |
| 2026-01-29 | 28.84 | 28.84 | 28.84 | 28.84 | -0.962% | 569 | +10.541% | |
| 2025-10-07 | 29.12 | 29.12 | 29.12 | 29.12 | -0.512% | 217 | +9.478% | |
| 2025-10-06 | 29.27 | 29.27 | 29.27 | 29.27 | +1.175% | 218 | +8.917% | |
| 2025-09-15 | 28.93 | 28.93 | 28.93 | 28.93 | -0.344% | 77 | +10.197% | |
| 2025-09-11 | 29.03 | 29.03 | 29.03 | 29.03 | +2.943% | 58 | +9.817% | |
| 2025-07-09 | 28.20 | 28.20 | 28.20 | 28.20 | +17.967% | 1,255 | +13.050% | |
| 2025-04-21 | 23.91 | 23.91 | 23.91 | 23.91 | -61.813% | 690 | +33.361% | |
| 2024-04-08 | 62.73 | 63.00 | 61.39 | 62.60 | 0.000% | 2,854,905 | -49.073% | |
| 2024-04-05 | 62.93 | 64.04 | 62.10 | 62.60 | +0.369% | 448,610 | -49.073% | |
| 2024-04-04 | 62.71 | 63.83 | 61.94 | 62.37 | -1.079% | 682,928 | -48.886% | |
| 2024-04-03 | 62.43 | 63.15 | 61.91 | 63.05 | +1.907% | 471,593 | -49.437% | |
| 2024-04-02 | 61.03 | 62.55 | 60.42 | 61.87 | +0.162% | 404,694 | -48.473% | |
| 2024-04-01 | 62.49 | 62.83 | 61.38 | 61.77 | -1.121% | 216,251 | -48.389% | |
| 2024-03-28 | 62.85 | 63.63 | 62.38 | 62.47 | -0.763% | 108,960 | -48.968% | |
| 2024-03-27 | 62.34 | 62.95 | 61.90 | 62.95 | +1.206% | 130,520 | -49.357% | |
| 2024-03-26 | 62.79 | 63.40 | 61.84 | 62.20 | -2.232% | 126,432 | -48.746% | |
| 2024-03-25 | 64.15 | 64.98 | 63.62 | 63.62 | -1.425% | 73,253 | -49.890% | |
| 2024-03-22 | 64.10 | 64.69 | 63.38 | 64.54 | +0.875% | 71,633 | -50.604% | |
| 2024-03-21 | 62.87 | 64.83 | 62.79 | 63.98 | +2.631% | 118,520 | -50.172% | |
| 2024-03-20 | 61.04 | 62.55 | 59.79 | 62.34 | +1.284% | 104,708 | -48.861% | |
| 2024-03-19 | 62.79 | 62.93 | 61.29 | 61.55 | -2.286% | 99,600 | -48.205% | |
| 2024-03-18 | 61.48 | 63.58 | 61.48 | 62.99 | +2.556% | 123,693 | -49.389% | |
| 2024-03-15 | 62.04 | 62.04 | 61.13 | 61.42 | -0.967% | 203,556 | -48.095% | |
| 2024-03-14 | 62.93 | 62.93 | 61.90 | 62.02 | -1.867% | 140,437 | -48.597% | |
| 2024-03-13 | 64.57 | 64.57 | 63.18 | 63.20 | -1.894% | 130,683 | -49.557% | |
| 2024-03-12 | 63.41 | 64.61 | 62.50 | 64.42 | +1.289% | 217,368 | -50.512% | Div $0.600 |
| 2024-03-11 | 63.81 | 64.27 | 63.30 | 63.60 | -1.334% | 184,810 | -49.874% | |
| 2024-03-08 | 63.74 | 65.09 | 63.74 | 64.46 | +1.432% | 159,493 | -50.543% | |
| 2024-03-07 | 62.21 | 63.71 | 62.19 | 63.55 | +2.105% | 210,988 | -49.835% | |
| 2024-03-06 | 62.45 | 62.96 | 61.18 | 62.24 | -0.272% | 219,230 | -48.779% | |
| 2024-03-05 | 61.44 | 62.79 | 60.68 | 62.41 | +0.971% | 116,210 | -48.918% | |
| 2024-03-04 | 62.90 | 63.30 | 61.59 | 61.81 | -1.858% | 104,721 | -48.423% | |
| 2024-03-01 | 61.59 | 63.26 | 61.59 | 62.98 | +2.791% | 228,659 | -49.381% | |
| 2024-02-29 | 61.33 | 61.57 | 60.64 | 61.27 | -0.098% | 83,900 | -47.968% | |
| 2024-02-28 | 60.39 | 62.11 | 60.39 | 61.33 | +2.047% | 85,503 | -48.019% | |
| 2024-02-27 | 59.56 | 60.91 | 59.54 | 60.10 | +1.042% | 109,169 | -46.955% | |
| 2024-02-26 | 59.82 | 60.60 | 58.95 | 59.48 | -2.492% | 98,754 | -46.402% | |
| 2024-02-23 | 59.13 | 61.05 | 59.13 | 61.00 | +3.215% | 406,333 | -47.738% | |
| 2024-02-22 | 58.44 | 59.76 | 58.44 | 59.10 | +1.914% | 279,238 | -46.058% | |
| 2024-02-21 | 56.05 | 58.01 | 56.05 | 57.99 | +3.609% | 212,650 | -45.025% | |
| 2024-02-20 | 56.10 | 56.60 | 55.57 | 55.97 | -0.639% | 69,530 | -43.041% | |
| 2024-02-16 | 56.99 | 57.30 | 56.33 | 56.33 | -0.915% | 74,931 | -43.405% | |
| 2024-02-15 | 55.31 | 57.25 | 54.80 | 56.85 | +2.766% | 84,926 | -43.923% | |
| 2024-02-14 | 56.15 | 56.30 | 54.90 | 55.32 | -1.108% | 84,783 | -42.372% | |
| 2024-02-13 | 58.52 | 58.55 | 55.47 | 55.94 | -4.653% | 253,897 | -43.010% | |
| 2024-02-12 | 57.76 | 59.00 | 57.72 | 58.67 | +1.505% | 108,221 | -45.662% | |
| 2024-02-09 | 57.45 | 58.34 | 57.45 | 57.80 | +0.714% | 156,507 | -44.844% | |
| 2024-02-08 | 56.94 | 57.62 | 56.94 | 57.39 | -0.157% | 99,048 | -44.450% | |
| 2024-02-07 | 56.37 | 57.70 | 56.13 | 57.48 | +1.304% | 93,226 | -44.537% | |
| 2024-02-06 | 56.31 | 57.53 | 55.68 | 56.74 | +2.382% | 97,059 | -43.814% | |
| 2024-02-05 | 54.00 | 55.94 | 54.00 | 55.42 | +2.630% | 142,766 | -42.476% | |
| 2024-02-02 | 54.28 | 54.99 | 53.52 | 54.00 | +0.056% | 145,607 | -40.963% | |
| 2024-02-01 | 55.66 | 56.29 | 53.62 | 53.97 | -2.104% | 240,881 | -40.930% | |
| 2024-01-31 | 54.78 | 56.09 | 54.78 | 55.13 | -0.325% | 129,531 | -42.173% | |
| 2024-01-30 | 54.04 | 55.67 | 54.04 | 55.31 | +1.152% | 112,384 | -42.361% | |
| 2024-01-29 | 55.83 | 55.83 | 54.36 | 54.68 | -2.270% | 92,433 | -41.697% | |
| 2024-01-26 | 54.35 | 55.99 | 54.35 | 55.95 | +2.623% | 113,335 | -43.021% | |
| 2024-01-25 | 55.36 | 55.36 | 53.48 | 54.52 | -0.620% | 95,253 | -41.526% | |
| 2024-01-24 | 54.12 | 55.49 | 53.54 | 54.86 | +2.351% | 416,831 | -41.888% | |
| 2024-01-23 | 53.81 | 54.11 | 53.32 | 53.60 | -0.649% | 177,749 | -40.522% | |
| 2024-01-22 | 55.20 | 55.23 | 53.94 | 53.95 | -2.016% | 141,554 | -40.908% | |
| 2024-01-19 | 55.35 | 55.35 | 54.12 | 55.06 | -0.181% | 68,746 | -42.100% | |
| 2024-01-18 | 54.85 | 55.56 | 54.48 | 55.16 | +1.771% | 75,186 | -42.204% | |
| 2024-01-17 | 53.18 | 54.59 | 53.18 | 54.20 | +0.185% | 92,012 | -41.181% | |
| 2024-01-16 | 54.26 | 54.86 | 53.47 | 54.10 | +1.425% | 139,062 | -41.072% | |
| 2024-01-12 | 54.03 | 54.82 | 53.34 | 53.34 | +0.038% | 136,534 | -40.232% | |
| 2024-01-11 | 54.04 | 54.04 | 52.89 | 53.32 | -1.496% | 144,119 | -40.210% | |
| 2024-01-10 | 53.20 | 54.90 | 53.20 | 54.13 | +1.291% | 170,102 | -41.105% | |
| 2024-01-09 | 54.27 | 54.27 | 52.90 | 53.44 | -2.517% | 235,249 | -40.344% | |
| 2024-01-08 | 56.00 | 56.00 | 53.61 | 54.82 | -2.490% | 290,120 | -41.846% | |
| 2024-01-05 | 56.22 | 57.01 | 55.88 | 56.22 | -1.713% | 263,605 | -43.294% | |
| 2024-01-04 | 56.37 | 58.02 | 56.16 | 57.20 | +1.689% | 417,969 | -44.266% | |
| 2024-01-03 | 53.94 | 56.70 | 53.76 | 56.25 | +3.439% | 247,013 | -43.324% | |
| 2024-01-02 | 55.39 | 56.34 | 54.33 | 54.38 | -1.841% | 158,776 | -41.376% | |
| 2023-12-29 | 54.95 | 55.68 | 54.68 | 55.40 | +0.837% | 121,012 | -42.455% | |
| 2023-12-28 | 53.87 | 55.74 | 53.87 | 54.94 | +1.647% | 117,660 | -41.973% | |
| 2023-12-27 | 53.65 | 54.41 | 53.20 | 54.05 | +0.297% | 112,018 | -41.018% | |
| 2023-12-26 | 54.51 | 54.54 | 53.88 | 53.89 | -2.178% | 122,345 | -40.842% | |
| 2023-12-22 | 54.72 | 55.77 | 54.72 | 55.09 | +0.109% | 102,720 | -42.131% | |
| 2023-12-21 | 54.41 | 55.06 | 53.99 | 55.03 | +2.059% | 178,694 | -42.068% | |
| 2023-12-20 | 54.00 | 55.20 | 53.56 | 53.92 | -0.901% | 164,351 | -40.875% | |
| 2023-12-19 | 54.56 | 54.87 | 54.07 | 54.41 | -0.439% | 180,178 | -41.408% | |
| 2023-12-18 | 55.33 | 56.49 | 54.12 | 54.65 | -0.055% | 326,676 | -41.665% | |
| 2023-12-15 | 52.82 | 55.09 | 52.75 | 54.68 | +3.757% | 380,362 | -41.697% | |
| 2023-12-14 | 51.86 | 53.18 | 51.79 | 52.70 | +1.796% | 267,112 | -39.507% | |
| 2023-12-13 | 51.15 | 52.09 | 50.65 | 51.77 | -0.824% | 532,324 | -38.420% | |
| 2023-12-12 | 48.69 | 52.35 | 48.62 | 52.20 | +13.011% | 1,144,777 | -38.927% | |
| 2023-12-11 | 44.88 | 46.85 | 44.88 | 46.19 | +2.988% | 195,951 | -30.981% | |
| 2023-12-08 | 43.98 | 44.89 | 43.98 | 44.85 | +1.770% | 121,657 | -28.919% | |
| 2023-12-07 | 44.38 | 44.38 | 43.40 | 44.07 | -0.023% | 119,452 | -27.661% | |
| 2023-12-06 | 44.37 | 44.64 | 43.69 | 44.08 | -0.654% | 179,176 | -27.677% | |
| 2023-12-05 | 46.36 | 46.91 | 44.16 | 44.37 | -7.079% | 206,143 | -28.150% | |
| 2023-12-04 | 48.22 | 48.22 | 47.01 | 47.75 | -0.251% | 173,765 | -33.236% | |
| 2023-12-01 | 45.84 | 47.95 | 45.50 | 47.87 | +5.325% | 296,572 | -33.403% | |
| 2023-11-30 | 44.31 | 45.75 | 44.02 | 45.45 | +2.828% | 178,278 | -29.857% | |
| 2023-11-29 | 43.71 | 44.34 | 43.38 | 44.20 | +1.961% | 116,313 | -27.873% | |
| 2023-11-28 | 44.11 | 44.11 | 43.28 | 43.35 | -1.230% | 82,776 | -26.459% | |
| 2023-11-27 | 43.92 | 44.25 | 43.27 | 43.89 | -0.679% | 103,866 | -27.364% | |
| 2023-11-24 | 42.91 | 44.80 | 42.91 | 44.19 | +3.079% | 135,254 | -27.857% | |
| 2023-11-22 | 43.19 | 43.32 | 42.23 | 42.87 | -0.787% | 105,883 | -25.636% | |
| 2023-11-21 | 42.10 | 43.25 | 41.98 | 43.21 | +2.759% | 151,637 | -26.221% | |
| 2023-11-20 | 41.53 | 42.77 | 41.53 | 42.05 | -1.361% | 100,033 | -24.185% | |
| 2023-11-17 | 42.02 | 42.97 | 41.41 | 42.63 | +1.307% | 144,382 | -25.217% | |
| 2023-11-16 | 42.83 | 43.18 | 41.91 | 42.08 | -2.728% | 115,930 | -24.240% | |
| 2023-11-15 | 43.04 | 43.40 | 42.64 | 43.26 | +0.628% | 112,518 | -26.306% | |
| 2023-11-14 | 41.89 | 43.21 | 41.65 | 42.99 | +3.466% | 190,220 | -25.843% | |
| 2023-11-13 | 41.36 | 41.64 | 40.63 | 41.55 | -0.048% | 96,252 | -23.273% | Div $0.100 |
| 2023-11-10 | 41.97 | 42.43 | 41.31 | 41.57 | -1.000% | 98,106 | -23.310% | |
| 2023-11-09 | 41.88 | 43.09 | 41.63 | 41.99 | +1.401% | 101,066 | -24.077% | |
| 2023-11-08 | 41.00 | 41.46 | 40.55 | 41.41 | +0.315% | 146,376 | -23.014% | |
| 2023-11-07 | 41.76 | 41.80 | 40.97 | 41.28 | -1.291% | 154,173 | -22.771% | |
| 2023-11-06 | 41.47 | 41.91 | 40.75 | 41.82 | +0.844% | 137,704 | -23.769% | |
| 2023-11-03 | 41.61 | 41.92 | 40.55 | 41.47 | -0.313% | 116,448 | -23.125% | |
| 2023-11-02 | 41.41 | 42.11 | 41.03 | 41.60 | +1.637% | 155,691 | -23.365% | |
| 2023-11-01 | 41.28 | 41.28 | 40.49 | 40.93 | +0.319% | 136,703 | -22.111% | |
| 2023-10-31 | 40.62 | 41.49 | 40.43 | 40.80 | +0.320% | 64,980 | -21.863% | |
| 2023-10-30 | 41.00 | 41.13 | 40.12 | 40.67 | -0.562% | 97,892 | -21.613% | |
| 2023-10-27 | 42.06 | 42.27 | 40.85 | 40.90 | -2.781% | 100,575 | -22.054% | |
| 2023-10-26 | 42.00 | 42.40 | 41.43 | 42.07 | -0.237% | 61,448 | -24.222% | |
| 2023-10-25 | 41.98 | 42.48 | 41.68 | 42.17 | -0.118% | 101,849 | -24.401% | |
| 2023-10-24 | 41.92 | 42.59 | 41.89 | 42.22 | +1.466% | 79,522 | -24.491% | |
| 2023-10-23 | 42.01 | 42.41 | 41.52 | 41.61 | -1.375% | 88,779 | -23.384% | |
| 2023-10-20 | 42.71 | 42.71 | 42.00 | 42.19 | -0.612% | 66,348 | -24.437% | |
| 2023-10-19 | 42.45 | 43.04 | 41.85 | 42.45 | -0.795% | 89,734 | -24.900% | |
| 2023-10-18 | 43.33 | 43.65 | 42.73 | 42.79 | -1.858% | 76,079 | -25.497% | |
| 2023-10-17 | 42.93 | 43.88 | 42.87 | 43.60 | +1.561% | 101,696 | -26.881% | |
| 2023-10-16 | 42.67 | 43.02 | 42.23 | 42.93 | +0.398% | 114,733 | -25.740% | |
| 2023-10-13 | 42.88 | 43.09 | 42.16 | 42.76 | +0.470% | 103,228 | -25.444% | |
| 2023-10-12 | 42.55 | 42.81 | 42.00 | 42.56 | +0.071% | 79,605 | -25.094% | |
| 2023-10-11 | 42.37 | 42.67 | 42.01 | 42.53 | +0.188% | 76,720 | -25.041% | |
| 2023-10-10 | 42.92 | 43.40 | 42.36 | 42.45 | -1.187% | 115,283 | -24.900% | |
| 2023-10-09 | 43.29 | 43.55 | 42.66 | 42.96 | -0.186% | 78,268 | -25.791% | |
| 2023-10-06 | 42.98 | 43.48 | 42.62 | 43.04 | +0.397% | 91,637 | -25.929% | |
| 2023-10-05 | 41.77 | 42.97 | 41.77 | 42.87 | +2.291% | 103,917 | -25.636% | |
| 2023-10-04 | 41.95 | 42.15 | 41.25 | 41.91 | -0.119% | 133,006 | -23.932% | |
| 2023-10-03 | 42.09 | 42.55 | 41.60 | 41.96 | -0.639% | 116,635 | -24.023% | |
| 2023-10-02 | 42.04 | 42.43 | 41.95 | 42.23 | +0.476% | 134,954 | -24.509% | |
| 2023-09-29 | 42.13 | 42.44 | 41.80 | 42.03 | +0.215% | 109,690 | -24.149% | |
| 2023-09-28 | 42.01 | 42.27 | 41.72 | 41.94 | -0.451% | 135,242 | -23.987% | |
| 2023-09-27 | 42.00 | 42.43 | 41.60 | 42.13 | +1.518% | 183,019 | -24.329% | |
| 2023-09-26 | 41.09 | 41.63 | 40.98 | 41.50 | +1.121% | 166,646 | -23.181% | |
| 2023-09-25 | 39.52 | 41.04 | 39.52 | 41.04 | +2.806% | 136,376 | -22.320% | |
| 2023-09-22 | 39.50 | 40.18 | 39.50 | 39.92 | +1.655% | 120,634 | -20.140% | |
| 2023-09-21 | 39.92 | 40.46 | 39.15 | 39.27 | -2.362% | 161,216 | -18.818% | |
| 2023-09-20 | 40.61 | 40.80 | 40.12 | 40.22 | -0.199% | 147,512 | -20.736% | |
| 2023-09-19 | 40.30 | 40.89 | 40.18 | 40.30 | +1.003% | 197,775 | -20.893% | |
| 2023-09-18 | 41.60 | 41.60 | 39.88 | 39.90 | -4.179% | 415,837 | -20.100% | |
| 2023-09-15 | 42.26 | 42.72 | 41.43 | 41.64 | -1.560% | 1,227,688 | -23.439% | |
| 2023-09-14 | 41.36 | 43.33 | 41.36 | 42.30 | +2.273% | 258,647 | -24.634% | |
| 2023-09-13 | 41.14 | 42.20 | 40.81 | 41.36 | +0.024% | 306,294 | -22.921% | |
| 2023-09-12 | 42.30 | 42.70 | 41.17 | 41.35 | -2.568% | 228,775 | -22.902% | |
| 2023-09-11 | 43.60 | 43.70 | 42.39 | 42.44 | -2.661% | 158,903 | -24.882% | |
| 2023-09-08 | 42.98 | 43.75 | 42.77 | 43.60 | +1.774% | 137,350 | -26.881% | |
| 2023-09-07 | 43.66 | 43.81 | 42.51 | 42.84 | -2.035% | 199,272 | -25.584% | |
| 2023-09-06 | 43.81 | 44.80 | 43.55 | 43.73 | -0.023% | 117,951 | -27.098% | |
| 2023-09-05 | 43.99 | 44.26 | 43.53 | 43.74 | -0.659% | 156,927 | -27.115% | |
| 2023-09-01 | 43.99 | 44.80 | 43.95 | 44.03 | +0.617% | 101,886 | -27.595% | |
| 2023-08-31 | 43.62 | 44.20 | 43.34 | 43.76 | +0.114% | 160,946 | -27.148% | |
| 2023-08-30 | 43.04 | 43.91 | 43.04 | 43.71 | +0.622% | 97,119 | -27.065% | |
| 2023-08-29 | 41.87 | 43.79 | 41.85 | 43.44 | +4.173% | 173,543 | -26.611% | |
| 2023-08-28 | 41.12 | 42.09 | 41.12 | 41.70 | +1.683% | 112,007 | -23.549% | |
| 2023-08-25 | 41.98 | 42.17 | 40.93 | 41.01 | -2.450% | 143,815 | -22.263% | |
| 2023-08-24 | 43.99 | 43.99 | 41.94 | 42.04 | -5.166% | 209,379 | -24.167% | |
| 2023-08-23 | 43.99 | 44.61 | 43.49 | 44.33 | +0.271% | 102,675 | -28.085% | |
| 2023-08-22 | 44.11 | 44.76 | 44.05 | 44.21 | -0.090% | 111,460 | -27.890% | |
| 2023-08-21 | 45.08 | 45.38 | 44.07 | 44.25 | -2.769% | 114,857 | -27.955% | |
| 2023-08-18 | 44.78 | 45.93 | 44.25 | 45.51 | +0.999% | 193,725 | -29.949% | |
| 2023-08-17 | 44.62 | 45.47 | 44.62 | 45.06 | +1.167% | 156,916 | -29.250% | |
| 2023-08-16 | 45.06 | 46.09 | 44.41 | 44.54 | -1.022% | 118,285 | -28.424% | |
| 2023-08-15 | 44.11 | 45.43 | 44.11 | 45.00 | -0.531% | 134,369 | -29.156% | Div $0.580 |
| 2023-08-14 | 45.59 | 45.60 | 44.45 | 45.24 | -0.440% | 159,842 | -29.531% | |
| 2023-08-11 | 45.27 | 45.95 | 45.14 | 45.44 | -0.044% | 126,856 | -29.842% | |
| 2023-08-10 | 46.57 | 46.57 | 45.36 | 45.46 | -1.814% | 123,088 | -29.872% | |
| 2023-08-09 | 45.04 | 46.50 | 44.73 | 46.30 | +3.095% | 163,284 | -31.145% | |
| 2023-08-08 | 44.79 | 45.18 | 44.18 | 44.91 | -1.253% | 203,394 | -29.014% | |
| 2023-08-07 | 44.41 | 45.88 | 43.61 | 45.48 | +1.609% | 198,316 | -29.903% | |
| 2023-08-04 | 44.95 | 46.10 | 44.36 | 44.76 | -0.776% | 230,902 | -28.776% | |
| 2023-08-03 | 44.33 | 45.74 | 44.17 | 45.11 | +1.897% | 169,532 | -29.328% | |
| 2023-08-02 | 45.12 | 45.41 | 43.96 | 44.27 | -3.023% | 170,936 | -27.987% | |
| 2023-08-01 | 45.85 | 45.96 | 45.17 | 45.65 | -1.169% | 126,569 | -30.164% | |
| 2023-07-31 | 46.16 | 46.48 | 45.45 | 46.19 | +0.720% | 175,344 | -30.981% | |
| 2023-07-28 | 44.37 | 46.06 | 44.37 | 45.86 | +3.033% | 189,693 | -30.484% | |
| 2023-07-27 | 45.24 | 45.53 | 44.11 | 44.51 | -1.439% | 143,664 | -28.376% | |
| 2023-07-26 | 44.40 | 45.49 | 44.39 | 45.16 | +1.735% | 225,579 | -29.407% | |
| 2023-07-25 | 43.78 | 44.82 | 43.73 | 44.39 | +2.046% | 186,004 | -28.182% | |
| 2023-07-24 | 43.43 | 44.22 | 42.70 | 43.50 | -0.023% | 170,237 | -26.713% | |
| 2023-07-21 | 44.43 | 44.43 | 43.10 | 43.51 | -2.269% | 171,802 | -26.729% | |
| 2023-07-20 | 45.00 | 45.05 | 44.25 | 44.52 | -0.514% | 152,064 | -28.392% | |
| 2023-07-19 | 43.43 | 44.84 | 43.23 | 44.75 | +2.286% | 178,625 | -28.760% | |
| 2023-07-18 | 44.74 | 45.56 | 43.57 | 43.75 | -1.862% | 177,686 | -27.131% | |
| 2023-07-17 | 44.19 | 44.86 | 43.75 | 44.58 | +0.587% | 148,641 | -28.488% | |
| 2023-07-14 | 46.16 | 46.16 | 44.10 | 44.32 | -3.757% | 168,009 | -28.069% | |
| 2023-07-13 | 45.79 | 46.30 | 45.52 | 46.05 | +0.174% | 110,488 | -30.771% | |
| 2023-07-12 | 46.66 | 46.91 | 45.85 | 45.97 | +0.065% | 224,390 | -30.650% | |
| 2023-07-11 | 45.83 | 46.33 | 45.66 | 45.94 | +0.591% | 128,264 | -30.605% | |
| 2023-07-10 | 46.50 | 46.72 | 45.12 | 45.67 | -1.552% | 150,181 | -30.195% | |
| 2023-07-07 | 45.88 | 46.80 | 45.10 | 46.39 | +1.643% | 192,761 | -31.278% | |
| 2023-07-06 | 46.66 | 46.66 | 44.90 | 45.64 | -2.935% | 180,879 | -30.149% | |
| 2023-07-05 | 45.96 | 47.46 | 45.08 | 47.02 | +0.513% | 274,204 | -32.199% | |
| 2023-07-03 | 48.01 | 48.19 | 46.52 | 46.78 | -2.623% | 101,974 | -31.851% | |
| 2023-06-30 | 47.21 | 48.29 | 46.81 | 48.04 | +2.343% | 381,755 | -33.639% | |
| 2023-06-29 | 46.30 | 47.76 | 46.11 | 46.94 | +1.844% | 551,098 | -32.084% | |
| 2023-06-28 | 45.24 | 46.10 | 44.51 | 46.09 | +1.856% | 197,259 | -30.831% | |
| 2023-06-27 | 45.54 | 45.75 | 44.85 | 45.25 | -1.093% | 299,270 | -29.547% | |
| 2023-06-26 | 48.30 | 48.46 | 45.53 | 45.75 | -5.417% | 395,989 | -30.317% | |
| 2023-06-23 | 49.63 | 50.56 | 48.21 | 48.37 | -0.494% | 840,408 | -34.091% | |
| 2023-06-22 | 46.30 | 48.83 | 45.95 | 48.61 | +4.899% | 564,973 | -34.417% | |
| 2023-06-21 | 46.38 | 47.00 | 46.15 | 46.34 | -0.451% | 234,565 | -31.204% | |
| 2023-06-20 | 45.35 | 46.55 | 44.30 | 46.55 | +2.737% | 468,157 | -31.515% | |
| 2023-06-16 | 45.25 | 45.95 | 44.82 | 45.31 | +0.488% | 341,823 | -29.640% | |
| 2023-06-15 | 44.14 | 45.38 | 43.97 | 45.09 | +1.623% | 273,665 | -29.297% | |
| 2023-06-14 | 43.50 | 44.92 | 43.26 | 44.37 | +3.138% | 353,872 | -28.150% | |
| 2023-06-13 | 43.25 | 44.06 | 42.82 | 43.02 | +0.023% | 320,599 | -25.895% | |
| 2023-06-12 | 42.99 | 43.45 | 42.44 | 43.01 | -0.555% | 272,472 | -25.878% | |
| 2023-06-09 | 43.19 | 44.08 | 42.84 | 43.25 | +0.558% | 260,204 | -26.289% | |
| 2023-06-08 | 43.06 | 43.89 | 42.38 | 43.01 | +0.420% | 239,465 | -25.878% | |
| 2023-06-07 | 42.58 | 43.23 | 42.24 | 42.83 | +0.753% | 287,865 | -25.566% | |
| 2023-06-06 | 41.74 | 42.56 | 40.90 | 42.51 | +0.189% | 219,985 | -25.006% | |
| 2023-06-05 | 42.09 | 42.88 | 42.09 | 42.43 | +0.450% | 171,921 | -24.864% | |
| 2023-06-02 | 41.02 | 42.52 | 41.02 | 42.24 | +4.606% | 221,152 | -24.527% | |
| 2023-06-01 | 39.43 | 40.86 | 39.30 | 40.38 | +2.800% | 277,037 | -21.050% | |
| 2023-05-31 | 40.80 | 41.04 | 39.16 | 39.28 | -4.776% | 574,996 | -18.839% | |
| 2023-05-30 | 40.41 | 41.36 | 40.30 | 41.25 | +1.601% | 223,279 | -22.715% | |
| 2023-05-26 | 41.25 | 41.73 | 40.41 | 40.60 | -1.217% | 255,782 | -21.478% | |
| 2023-05-25 | 41.94 | 42.05 | 40.95 | 41.10 | -2.722% | 218,430 | -22.433% | |
| 2023-05-24 | 42.81 | 42.85 | 41.90 | 42.25 | -1.927% | 221,582 | -24.544% | |
| 2023-05-23 | 43.31 | 44.00 | 42.93 | 43.08 | -0.208% | 252,423 | -25.998% | |
| 2023-05-22 | 42.65 | 43.30 | 42.50 | 43.17 | +1.267% | 221,021 | -26.152% | |
| 2023-05-19 | 43.59 | 43.83 | 42.54 | 42.63 | -1.570% | 227,010 | -25.217% | |
| 2023-05-18 | 43.04 | 43.63 | 42.57 | 43.31 | +0.627% | 205,684 | -26.391% | |
| 2023-05-17 | 42.67 | 43.40 | 42.13 | 43.04 | +1.605% | 266,881 | -25.929% | |
| 2023-05-16 | 42.15 | 42.79 | 41.85 | 42.36 | -0.400% | 315,244 | -24.740% | |
| 2023-05-15 | 42.49 | 42.98 | 41.88 | 42.53 | +0.544% | 167,810 | -25.041% | |
| 2023-05-12 | 43.17 | 44.22 | 41.79 | 42.30 | -1.330% | 225,236 | -24.634% | |
| 2023-05-11 | 42.15 | 43.25 | 42.15 | 42.87 | +0.799% | 158,189 | -25.636% | |
| 2023-05-10 | 43.20 | 43.41 | 42.31 | 42.53 | -0.608% | 224,944 | -25.041% | |
| 2023-05-09 | 43.01 | 43.55 | 42.52 | 42.79 | -0.604% | 251,327 | -25.497% | |
| 2023-05-08 | 41.62 | 43.62 | 41.62 | 43.05 | +3.386% | 260,877 | -25.947% | |
| 2023-05-05 | 42.10 | 44.96 | 41.40 | 41.64 | +0.410% | 503,450 | -23.439% | |
| 2023-05-04 | 42.60 | 42.83 | 40.60 | 41.47 | -3.916% | 307,148 | -23.125% | |
| 2023-05-03 | 43.40 | 43.99 | 43.10 | 43.16 | -0.277% | 185,559 | -26.135% | |
| 2023-05-02 | 44.07 | 44.07 | 42.83 | 43.28 | -1.097% | 225,793 | -26.340% | |
| 2023-05-01 | 44.69 | 44.70 | 42.97 | 43.76 | -2.147% | 178,061 | -27.148% | |
| 2023-04-28 | 44.37 | 45.30 | 44.26 | 44.72 | +0.157% | 146,807 | -28.712% | |
| 2023-04-27 | 44.49 | 44.95 | 44.23 | 44.65 | +0.563% | 181,431 | -28.600% | |
| 2023-04-26 | 45.04 | 45.15 | 44.03 | 44.40 | -1.922% | 174,569 | -28.198% | |
| 2023-04-25 | 46.65 | 46.91 | 44.87 | 45.27 | -4.393% | 242,297 | -29.578% | |
| 2023-04-24 | 45.90 | 47.68 | 45.73 | 47.35 | +2.823% | 203,441 | -32.672% | |
| 2023-04-21 | 46.39 | 46.59 | 45.25 | 46.05 | -1.223% | 517,681 | -30.771% | |
| 2023-04-20 | 46.75 | 47.38 | 46.35 | 46.62 | -0.406% | 257,138 | -31.617% | |
| 2023-04-19 | 47.27 | 47.39 | 46.21 | 46.81 | -2.010% | 244,230 | -31.895% | |
| 2023-04-18 | 47.46 | 47.88 | 47.20 | 47.77 | +1.703% | 163,523 | -33.264% | |
| 2023-04-17 | 47.37 | 47.86 | 46.69 | 46.97 | -0.361% | 219,315 | -32.127% | |
| 2023-04-14 | 47.25 | 48.01 | 46.82 | 47.14 | +0.426% | 183,251 | -32.372% | |
| 2023-04-13 | 46.39 | 47.32 | 46.25 | 46.94 | +2.221% | 193,788 | -32.084% | |
| 2023-04-12 | 46.00 | 46.19 | 45.16 | 45.92 | +0.481% | 134,816 | -30.575% | |
| 2023-04-11 | 44.61 | 45.83 | 44.54 | 45.70 | +2.766% | 253,523 | -30.241% | |
| 2023-04-10 | 42.89 | 44.89 | 42.89 | 44.47 | +3.587% | 257,322 | -28.311% | |
| 2023-04-06 | 43.55 | 43.79 | 42.79 | 42.93 | -1.129% | 273,615 | -25.740% | |
| 2023-04-05 | 44.01 | 44.01 | 42.91 | 43.42 | -1.587% | 301,879 | -26.578% | |
| 2023-04-04 | 44.96 | 45.09 | 43.74 | 44.12 | -1.890% | 256,998 | -27.743% | |
| 2023-04-03 | 45.48 | 45.54 | 44.20 | 44.97 | -1.165% | 284,117 | -29.108% | |
| 2023-03-31 | 45.19 | 45.64 | 44.90 | 45.50 | +0.775% | 281,599 | -29.934% | |
| 2023-03-30 | 46.15 | 46.15 | 44.93 | 45.15 | -1.698% | 226,313 | -29.391% | |
| 2023-03-29 | 45.97 | 46.09 | 45.27 | 45.93 | +1.480% | 270,572 | -30.590% | |
| 2023-03-28 | 46.22 | 46.54 | 44.87 | 45.26 | -2.098% | 296,549 | -29.563% | |
| 2023-03-27 | 47.50 | 47.56 | 45.10 | 46.23 | -2.878% | 298,330 | -31.040% | |
| 2023-03-24 | 46.36 | 47.95 | 46.09 | 47.60 | +1.840% | 214,688 | -33.025% | |
| 2023-03-23 | 46.65 | 47.70 | 46.17 | 46.74 | +1.344% | 253,661 | -31.793% | |
| 2023-03-22 | 47.31 | 47.57 | 46.07 | 46.12 | -2.164% | 312,648 | -30.876% | |
| 2023-03-21 | 46.00 | 47.59 | 46.00 | 47.14 | +4.500% | 288,595 | -32.372% | |
| 2023-03-20 | 45.59 | 46.41 | 45.04 | 45.11 | -0.375% | 269,208 | -29.328% | |
| 2023-03-17 | 47.56 | 47.82 | 45.20 | 45.28 | -5.391% | 707,380 | -29.594% | |
| 2023-03-16 | 47.56 | 47.89 | 45.91 | 47.86 | -0.375% | 380,322 | -33.389% | |
| 2023-03-15 | 48.67 | 49.49 | 47.49 | 48.04 | -4.207% | 330,673 | -33.639% | |
| 2023-03-14 | 50.56 | 51.98 | 49.71 | 50.15 | +0.160% | 450,433 | -36.431% | |
| 2023-03-13 | 50.01 | 51.27 | 49.57 | 50.07 | -1.939% | 520,530 | -36.329% | |
| 2023-03-10 | 50.48 | 52.28 | 50.25 | 51.06 | +1.450% | 406,867 | -37.564% | |
| 2023-03-09 | 54.75 | 55.06 | 50.22 | 50.33 | -7.905% | 887,909 | -36.658% | |
| 2023-03-08 | 54.79 | 55.38 | 53.83 | 54.65 | -0.383% | 313,334 | -41.665% | |
| 2023-03-07 | 53.22 | 55.05 | 52.58 | 54.86 | +2.027% | 448,355 | -41.888% | |
| 2023-03-06 | 55.32 | 56.50 | 53.01 | 53.77 | -2.925% | 1,011,301 | -40.710% | |
| 2023-03-03 | 59.09 | 59.80 | 54.75 | 55.39 | -15.667% | 1,661,519 | -42.444% | |
| 2023-03-02 | 65.52 | 66.33 | 64.97 | 65.68 | -0.061% | 286,245 | -51.462% | |
| 2023-03-01 | 66.44 | 67.09 | 64.86 | 65.72 | +0.689% | 315,761 | -51.491% | |
| 2023-02-28 | 65.84 | 66.01 | 64.78 | 65.27 | -0.836% | 431,139 | -51.157% | |
| 2023-02-27 | 64.86 | 66.06 | 64.43 | 65.82 | +0.473% | 451,252 | -51.565% | |
| 2023-02-24 | 62.17 | 65.54 | 61.35 | 65.51 | +5.747% | 880,197 | -51.336% | |
| 2023-02-23 | 58.77 | 62.15 | 58.77 | 61.95 | +6.388% | 371,303 | -48.539% | |
| 2023-02-22 | 57.49 | 58.85 | 57.41 | 58.23 | +1.552% | 204,342 | -45.252% | |
| 2023-02-21 | 57.15 | 58.52 | 57.02 | 57.34 | +0.070% | 277,784 | -44.402% | |
| 2023-02-17 | 57.46 | 57.87 | 57.06 | 57.30 | -0.382% | 164,284 | -44.363% | |
| 2023-02-16 | 57.48 | 57.97 | 57.32 | 57.52 | -0.502% | 170,690 | -44.576% | |
| 2023-02-15 | 57.15 | 58.10 | 56.61 | 57.81 | +0.487% | 115,116 | -44.854% | |
| 2023-02-14 | 56.18 | 58.11 | 56.09 | 57.53 | -0.484% | 204,304 | -44.585% | |
| 2023-02-13 | 58.08 | 58.41 | 56.78 | 57.81 | -0.653% | 201,495 | -44.854% | |
| 2023-02-10 | 58.64 | 58.80 | 56.71 | 58.19 | -0.869% | 212,169 | -45.214% | |
| 2023-02-09 | 58.10 | 58.92 | 58.00 | 58.70 | +1.487% | 310,881 | -45.690% | |
| 2023-02-08 | 57.40 | 58.79 | 57.37 | 57.84 | +0.819% | 297,896 | -44.882% | |
| 2023-02-07 | 57.28 | 57.61 | 56.50 | 57.37 | +1.738% | 194,775 | -44.431% | |
| 2023-02-06 | 56.56 | 57.09 | 56.09 | 56.39 | +0.213% | 179,669 | -43.465% | |
| 2023-02-03 | 55.99 | 57.14 | 55.76 | 56.27 | +0.536% | 128,850 | -43.345% | |
| 2023-02-02 | 56.60 | 57.45 | 55.37 | 55.97 | -1.461% | 268,008 | -43.041% | |
| 2023-02-01 | 57.31 | 57.86 | 56.29 | 56.80 | -0.838% | 180,149 | -43.873% | |
| 2023-01-31 | 56.25 | 57.60 | 55.90 | 57.28 | +1.922% | 306,052 | -44.344% | |
| 2023-01-30 | 55.38 | 57.56 | 55.30 | 56.20 | +2.349% | 342,362 | -43.274% | |
| 2023-01-27 | 53.41 | 54.92 | 53.41 | 54.91 | +2.789% | 129,810 | -41.941% | |
| 2023-01-26 | 53.79 | 54.09 | 51.90 | 53.42 | +0.470% | 151,412 | -40.322% | |
| 2023-01-25 | 52.30 | 53.19 | 51.34 | 53.17 | +1.683% | 122,329 | -40.041% | |
| 2023-01-24 | 53.84 | 54.20 | 48.88 | 52.29 | -2.644% | 206,545 | -39.032% | |
| 2023-01-23 | 54.27 | 54.57 | 53.24 | 53.71 | -1.738% | 303,559 | -40.644% | |
| 2023-01-20 | 52.59 | 54.95 | 52.14 | 54.66 | +4.954% | 211,368 | -41.676% | |
| 2023-01-19 | 51.83 | 52.39 | 50.62 | 52.08 | -0.649% | 153,413 | -38.786% | |
| 2023-01-18 | 53.00 | 53.89 | 52.21 | 52.42 | -0.607% | 216,499 | -39.184% | |
| 2023-01-17 | 51.30 | 52.75 | 51.30 | 52.74 | +2.947% | 228,077 | -39.553% | |
| 2023-01-13 | 51.16 | 51.24 | 50.50 | 51.23 | +0.098% | 143,873 | -37.771% | |
| 2023-01-12 | 50.48 | 51.34 | 50.11 | 51.18 | +1.246% | 153,968 | -37.710% | |
| 2023-01-11 | 51.05 | 51.45 | 50.26 | 50.55 | -0.629% | 90,444 | -36.934% | |
| 2023-01-10 | 49.53 | 51.09 | 49.53 | 50.87 | +1.842% | 157,286 | -37.330% | |
| 2023-01-09 | 50.61 | 51.46 | 49.87 | 49.95 | -0.080% | 192,322 | -36.176% | |
| 2023-01-06 | 48.47 | 50.28 | 48.10 | 49.99 | +4.211% | 197,277 | -36.227% | |
| 2023-01-05 | 48.07 | 48.25 | 47.17 | 47.97 | -0.042% | 179,550 | -33.542% | |
| 2023-01-04 | 48.70 | 48.70 | 47.40 | 47.99 | -1.458% | 195,619 | -33.569% | |
| 2023-01-03 | 50.35 | 50.40 | 48.55 | 48.70 | -2.483% | 208,398 | -34.538% | |
| 2022-12-30 | 50.25 | 50.57 | 49.41 | 49.94 | -1.265% | 109,353 | -36.163% | |
| 2022-12-29 | 50.04 | 51.09 | 50.04 | 50.58 | +1.424% | 115,201 | -36.971% | |
| 2022-12-28 | 50.50 | 50.51 | 49.35 | 49.87 | -1.501% | 155,608 | -36.074% | |
| 2022-12-27 | 51.34 | 51.70 | 50.35 | 50.63 | -0.997% | 101,651 | -37.033% | |
| 2022-12-23 | 51.61 | 51.96 | 50.76 | 51.14 | +0.020% | 161,914 | -37.661% | |
| 2022-12-22 | 51.65 | 51.80 | 50.07 | 51.13 | -1.293% | 165,892 | -37.649% | |
| 2022-12-21 | 50.68 | 52.13 | 49.93 | 51.80 | +4.457% | 368,371 | -38.456% | |
| 2022-12-20 | 47.28 | 49.68 | 47.28 | 49.59 | +4.930% | 193,543 | -35.713% | |
| 2022-12-19 | 49.14 | 49.14 | 46.73 | 47.26 | -3.826% | 297,081 | -32.543% | |
| 2022-12-16 | 50.62 | 50.69 | 48.73 | 49.14 | -3.058% | 357,331 | -35.124% | |
| 2022-12-15 | 49.94 | 50.92 | 49.67 | 50.69 | +1.705% | 179,109 | -37.108% | |
| 2022-12-14 | 50.01 | 50.64 | 49.20 | 49.84 | -1.424% | 239,922 | -36.035% | |
| 2022-12-13 | 52.50 | 52.50 | 50.14 | 50.56 | -1.057% | 227,641 | -36.946% | |
| 2022-12-12 | 50.65 | 51.14 | 50.14 | 51.10 | +0.749% | 174,895 | -37.613% | |
| 2022-12-09 | 50.45 | 51.45 | 49.82 | 50.72 | +1.096% | 187,708 | -37.145% | |
| 2022-12-08 | 49.29 | 50.38 | 48.72 | 50.17 | +3.529% | 158,437 | -36.456% | |
| 2022-12-07 | 49.80 | 49.80 | 48.24 | 48.46 | -3.254% | 140,633 | -34.214% | |
| 2022-12-06 | 50.26 | 50.98 | 49.40 | 50.09 | -0.080% | 165,658 | -36.355% | |
| 2022-12-05 | 50.98 | 52.00 | 49.57 | 50.13 | -0.634% | 287,288 | -36.405% | |
| 2022-12-02 | 49.79 | 50.60 | 49.30 | 50.45 | +1.082% | 115,269 | -36.809% | |
| 2022-12-01 | 51.40 | 51.55 | 49.15 | 49.91 | -2.993% | 203,496 | -36.125% | |
| 2022-11-30 | 51.15 | 51.72 | 50.02 | 51.45 | +1.740% | 232,492 | -38.037% | |
| 2022-11-29 | 51.50 | 52.41 | 50.25 | 50.57 | -0.059% | 204,839 | -36.959% | |
| 2022-11-28 | 52.84 | 52.84 | 49.80 | 50.60 | -4.780% | 240,841 | -36.996% | |
| 2022-11-25 | 52.20 | 54.85 | 52.01 | 53.14 | 0.000% | 194,894 | -40.008% |