BEN Historical Prices

Summary

Key Stock Metrics

18.83

(January 13, 2025)

52-Week Low

28.61

(March 12, 2024)

52-Week High

38.27

(November 2, 2021)

All-Time High

20.03

(March 10, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-10-13 22.97 23.53 22.93 23.16 2854270
2020-10-14 23.10 23.73 23.09 23.41 2850558
2020-10-15 23.04 23.66 22.97 23.62 2619129
2020-10-16 23.67 23.83 23.38 23.49 2480706
2020-10-19 23.97 23.97 23.10 23.20 3682004
2020-10-20 23.46 23.48 22.97 22.98 3186800
2020-10-21 22.92 23.08 22.70 22.76 2965017
2020-10-22 22.80 23.23 22.54 23.18 2869477
2020-10-23 23.29 23.41 23.12 23.22 3217975
2020-10-26 22.90 22.94 22.23 22.84 4765129
2020-10-27 22.60 22.60 19.66 19.73 11141910
2020-10-28 19.26 19.51 18.46 18.64 7277265
2020-10-29 18.36 18.83 17.97 18.64 5961257
2020-10-30 18.54 18.81 18.27 18.75 6194148
2020-11-02 19.05 19.59 18.95 19.59 4590032
2020-11-03 19.95 20.24 19.88 20.01 4171563
2020-11-04 19.67 19.89 19.11 19.24 3853178
2020-11-05 19.51 20.18 19.34 20.13 3157747
2020-11-06 20.16 20.22 19.22 19.41 3496907
2020-11-09 21.03 21.54 20.34 20.42 6654223
2020-11-10 20.42 20.82 20.19 20.76 4537973
2020-11-11 20.88 21.01 20.23 20.36 4277053
2020-11-12 20.22 20.30 19.52 19.81 5805744
2020-11-13 20.06 20.57 20.03 20.51 3201997
2020-11-16 21.06 21.28 20.79 21.27 3534666
2020-11-17 21.04 21.53 20.91 21.48 3153809
2020-11-18 21.58 21.98 21.32 21.32 3580796
2020-11-19 21.10 21.20 20.50 20.85 3678006
2020-11-20 20.78 20.84 20.32 20.59 4344799
2020-11-23 20.64 21.34 20.61 21.26 2993581
2020-11-24 21.68 22.38 21.43 22.37 5225481
2020-11-25 22.23 22.49 21.95 22.32 4278422
2020-11-27 22.16 22.44 22.02 22.27 2253439
2020-11-30 22.20 22.26 21.89 21.99 5934295
2020-12-01 22.50 22.85 22.27 22.36 3723870
2020-12-02 22.31 22.80 22.26 22.49 4945881
2020-12-03 22.71 23.48 22.45 22.96 8103647
2020-12-04 23.00 23.75 22.79 23.71 3156764
2020-12-07 23.60 23.67 23.26 23.57 3362057
2020-12-08 23.38 24.18 23.37 23.96 3841220
2020-12-09 24.04 24.40 23.72 23.98 3327898
2020-12-10 23.68 24.37 23.68 24.26 3806661
2020-12-11 24.00 24.62 23.96 24.33 4016426
2020-12-14 24.47 24.63 23.72 23.73 3548895
2020-12-15 23.97 24.64 23.92 24.62 3184712
2020-12-16 24.81 24.95 24.66 24.75 2942861
2020-12-17 24.81 25.23 24.62 25.16 3623350
2020-12-18 25.17 25.34 24.66 25.01 6123571
2020-12-21 24.77 24.89 24.35 24.82 3599492
2020-12-22 24.93 24.93 24.37 24.55 2930576
2020-12-23 24.75 25.08 24.69 24.74 2861299
2020-12-24 24.87 24.89 24.68 24.80 969501
2020-12-28 25.04 25.31 24.97 25.04 2781624
2020-12-29 25.17 25.21 24.71 24.52 1886595
2020-12-30 24.65 24.96 24.61 24.78 1983457
2020-12-31 24.70 25.01 24.52 24.99 2243272
2021-01-04 25.00 25.05 24.18 24.34 3416101
2021-01-05 23.96 24.41 23.96 24.28 3553483
2021-01-06 24.90 25.76 24.79 25.53 4238205
2021-01-07 25.80 25.95 25.35 25.49 3138928
2021-01-08 25.66 25.66 24.92 25.28 3305463
2021-01-11 25.25 25.82 25.10 25.75 2764848
2021-01-12 25.92 26.68 25.87 26.53 3603747
2021-01-13 26.60 26.72 26.18 26.45 2845849
2021-01-14 26.58 27.23 26.32 27.12 2557091
2021-01-15 26.72 27.11 26.47 26.56 3106981
2021-01-19 26.79 27.34 26.53 27.14 2562402
2021-01-20 27.15 27.28 26.75 27.03 2281440
2021-01-21 27.03 27.14 26.45 26.46 2912347
2021-01-22 26.20 26.66 26.19 26.47 2758998
2021-01-25 26.28 26.68 25.98 26.51 3340396
2021-01-26 26.76 27.78 26.76 27.62 4542370
2021-01-27 27.33 28.59 27.00 27.17 8671587
2021-01-28 27.34 28.01 27.31 27.73 3367298
2021-01-29 27.56 27.68 26.12 26.29 10533116
2021-02-01 26.42 26.70 25.67 26.58 3439796
2021-02-02 27.01 27.59 25.45 25.62 5265961
2021-02-03 25.68 25.99 25.12 25.86 3379953
2021-02-04 25.82 25.93 25.35 25.68 3163139
2021-02-05 25.85 25.97 25.56 25.86 1976951
2021-02-08 26.03 26.61 26.00 26.59 2320930
2021-02-09 26.57 26.73 26.13 26.62 2835229
2021-02-10 26.91 27.70 26.87 27.46 3024871
2021-02-11 27.48 27.55 27.03 27.22 2152283
2021-02-12 27.15 27.72 27.06 27.62 2867675
2021-02-16 27.86 28.52 27.70 28.08 3016126
2021-02-17 27.92 28.00 27.39 27.68 2586429
2021-02-18 27.51 27.73 26.99 26.99 2481434
2021-02-19 27.26 27.61 27.10 27.51 4289134
2021-02-22 27.35 27.84 27.25 27.34 2781433
2021-02-23 27.40 27.40 26.53 27.07 2067216
2021-02-24 27.19 27.97 27.10 27.93 2348142
2021-02-25 28.11 28.28 26.69 26.80 3479432
2021-02-26 26.63 26.83 25.90 26.17 4401730
2021-03-01 26.71 27.51 26.65 27.20 2851651
2021-03-02 27.06 27.30 26.88 26.96 2976362
2021-03-03 27.08 27.60 26.73 26.74 2980374
2021-03-04 26.70 26.84 25.05 25.62 4907597
2021-03-05 25.95 26.50 24.91 26.47 6325932
2021-03-08 26.73 26.93 26.37 26.48 4126211
2021-03-09 26.51 26.89 26.04 26.06 3536877
2021-03-10 26.73 28.77 26.56 28.62 8451038
2021-03-11 28.53 29.68 28.45 28.79 5371988
2021-03-12 28.93 28.94 28.56 28.83 2917128
2021-03-15 28.83 30.00 28.80 29.93 4138361
2021-03-16 29.94 30.15 29.43 29.76 4857340
2021-03-17 29.81 30.39 29.63 30.26 3014077
2021-03-18 30.29 30.55 29.43 29.49 2854527
2021-03-19 29.40 30.26 29.20 29.87 8249078
2021-03-22 29.87 30.17 29.74 29.98 3829913
2021-03-23 29.82 29.87 28.54 28.65 3343480
2021-03-24 29.07 29.39 28.57 28.59 2300727
2021-03-25 28.44 29.25 28.11 29.12 1699105
2021-03-26 29.40 29.42 28.90 29.40 3067410
2021-03-29 29.88 30.54 29.67 29.83 5091872
2021-03-30 29.84 30.14 29.21 29.33 2682983
2021-03-31 29.18 29.86 29.18 29.60 2716419
2021-04-01 29.81 30.17 29.43 30.16 3126311
2021-04-05 30.49 30.73 30.17 30.54 2673149
2021-04-06 30.50 30.69 30.27 30.41 2416314
2021-04-07 30.51 30.64 30.21 30.45 1777896
2021-04-08 30.42 30.49 30.01 30.26 2988193
2021-04-09 30.41 30.68 30.13 30.68 2602781
2021-04-12 30.74 31.30 30.54 31.26 3046612
2021-04-13 31.31 31.32 29.51 29.62 5566668
2021-04-14 29.50 29.88 29.49 29.76 3135724
2021-04-15 29.97 30.44 29.93 30.29 3158348
2021-04-16 30.48 30.60 29.83 30.05 1894479
2021-04-19 30.02 30.20 29.69 29.97 1892260
2021-04-20 29.76 29.85 28.96 29.09 2668786
2021-04-21 28.96 29.62 28.66 29.58 2204563
2021-04-22 29.55 29.58 28.63 28.67 3617896
2021-04-23 28.76 29.63 28.65 29.42 2481514
2021-04-26 29.52 29.95 29.48 29.83 3089220
2021-04-27 29.82 29.90 29.39 29.82 2029478
2021-04-28 29.90 30.23 29.72 30.13 2163384
2021-04-29 30.37 30.65 29.99 30.60 3102799
2021-04-30 30.43 30.43 29.68 30.00 4621758
2021-05-03 30.29 30.63 30.03 30.26 3432390
2021-05-04 30.37 32.45 30.26 32.04 6036622
2021-05-05 32.45 33.86 32.12 33.67 3610393
2021-05-06 33.81 34.00 33.02 33.98 3513690
2021-05-07 33.74 34.25 33.54 34.10 3428554
2021-05-10 34.34 35.54 34.11 34.68 4478742
2021-05-11 34.06 34.27 33.34 33.79 3259196
2021-05-12 33.94 34.20 32.62 32.70 2620410
2021-05-13 32.68 34.85 32.57 34.08 3326154
2021-05-14 34.25 34.75 34.21 34.54 1880879
2021-05-17 34.38 34.73 34.15 34.60 4203577
2021-05-18 34.49 34.72 33.57 33.60 2126097
2021-05-19 33.08 33.48 32.54 33.46 2032996
2021-05-20 33.44 33.58 33.02 33.22 2152559
2021-05-21 33.35 33.77 33.26 33.54 2703711
2021-05-24 33.71 33.71 33.23 33.49 1486921
2021-05-25 33.65 33.83 32.98 33.08 1365213
2021-05-26 33.08 33.40 32.86 33.30 2329133
2021-05-27 33.73 34.42 33.53 34.19 8138247
2021-05-28 34.21 34.34 33.98 34.21 1599203
2021-06-01 34.68 34.77 34.31 34.51 1916265
2021-06-02 34.61 35.07 34.33 34.98 1351459
2021-06-03 34.81 35.64 34.65 35.54 2096235
2021-06-04 35.50 35.79 35.30 35.74 2810254
2021-06-07 35.94 35.94 35.33 35.45 2112527
2021-06-08 35.31 35.38 34.76 35.12 2539782
2021-06-09 35.01 35.07 34.77 34.79 1392187
2021-06-10 35.42 35.50 34.40 34.44 1979695
2021-06-11 34.45 34.80 34.45 34.79 1440165
2021-06-14 34.71 34.83 33.89 33.92 1985798
2021-06-15 33.91 34.43 33.81 34.28 2572363
2021-06-16 33.84 34.01 33.34 33.84 2218210
2021-06-17 34.01 34.06 32.10 32.24 3190443
2021-06-18 31.67 31.92 31.37 31.43 4681974
2021-06-21 31.83 32.44 31.62 32.42 1707264
2021-06-22 32.40 32.47 31.94 32.19 1366116
2021-06-23 32.39 32.54 32.10 32.10 1488108
2021-06-24 32.36 32.60 32.02 32.53 1437987
2021-06-25 32.53 33.38 32.53 33.18 2503542
2021-06-28 33.04 33.04 32.36 32.26 2856930
2021-06-29 32.54 32.74 31.75 31.92 2804901
2021-06-30 31.75 32.30 31.75 31.99 3042861
2021-07-01 32.17 32.32 31.95 32.26 1663168
2021-07-02 32.34 32.40 31.74 31.95 1537254
2021-07-06 31.78 31.87 30.99 31.60 3379547
2021-07-07 31.40 32.22 31.25 32.11 2751251
2021-07-08 31.42 31.68 30.91 31.08 2975216
2021-07-09 31.87 32.15 31.61 32.15 2698481
2021-07-12 31.95 32.80 31.70 32.28 2676370
2021-07-13 32.19 32.24 30.55 30.70 4038393
2021-07-14 30.70 30.96 30.02 30.23 3273557
2021-07-15 30.00 30.39 29.85 30.19 3556019
2021-07-16 30.35 30.37 29.20 29.41 3153694
2021-07-19 28.65 28.80 28.31 28.58 4069504
2021-07-20 28.60 29.41 28.35 29.32 2784980
2021-07-21 29.73 30.26 29.55 29.92 2420959
2021-07-22 29.94 29.95 29.28 29.44 2784286
2021-07-23 29.59 29.72 29.09 29.30 2114807
2021-07-26 29.34 30.03 29.32 29.86 2508166
2021-07-27 29.55 29.83 29.15 29.44 3637146
2021-07-28 29.71 29.79 28.89 29.20 3177193
2021-07-29 29.52 29.81 29.06 29.80 4436516
2021-07-30 29.71 30.01 29.43 29.55 7147794
2021-08-02 29.88 30.51 29.59 29.77 3806629
2021-08-03 30.15 30.90 29.48 30.71 3914331
2021-08-04 30.47 31.18 30.33 30.60 5131157
2021-08-05 30.77 31.05 30.68 31.04 2484306
2021-08-06 31.41 31.89 31.33 31.66 2853131
2021-08-09 31.57 32.56 31.44 32.39 4678515
2021-08-10 32.31 33.27 32.22 32.82 2859268
2021-08-11 33.02 33.57 32.82 33.42 2172607
2021-08-12 33.42 33.49 32.84 33.18 1434943
2021-08-13 33.13 33.19 32.70 32.77 1157965
2021-08-16 32.57 32.64 32.05 32.63 1826334
2021-08-17 32.30 32.39 31.38 31.66 2957538
2021-08-18 31.51 31.70 30.98 31.01 1801427
2021-08-19 30.51 30.92 30.26 30.65 2047867
2021-08-20 30.58 31.15 30.54 31.13 2390054
2021-08-23 31.50 31.77 31.35 31.54 1895495
2021-08-24 31.47 32.19 31.47 32.07 2206337
2021-08-25 32.23 32.80 32.01 32.54 4225049
2021-08-26 32.62 32.68 32.13 32.14 1339186
2021-08-27 32.25 33.00 32.18 32.94 1605362
2021-08-30 33.07 33.07 32.41 32.42 1447885
2021-08-31 32.38 32.58 32.21 32.44 2650704
2021-09-01 32.56 32.60 31.77 32.27 2567809
2021-09-02 32.43 32.64 32.36 32.44 2054681
2021-09-03 32.50 32.61 31.94 32.00 1969361
2021-09-07 31.94 31.95 31.16 31.23 2348846
2021-09-08 31.18 31.51 31.09 31.30 1898833
2021-09-09 31.23 31.83 31.13 31.36 1790225
2021-09-10 31.65 31.91 31.20 31.32 2917840
2021-09-13 31.70 31.96 31.39 31.75 1682340
2021-09-14 31.83 31.95 31.13 31.32 1893024
2021-09-15 31.40 32.11 31.29 32.04 1315999
2021-09-16 32.06 32.31 31.66 31.67 2177530
2021-09-17 31.53 32.06 31.30 31.33 5134402
2021-09-20 30.26 30.67 29.31 29.77 2874223
2021-09-21 30.02 30.11 29.46 29.63 2337360
2021-09-22 30.08 30.85 30.06 30.56 2663451
2021-09-23 30.87 31.59 30.87 31.36 1840003
2021-09-24 31.20 31.77 31.20 31.66 1772178
2021-09-27 32.01 32.44 31.95 32.19 2123921
2021-09-28 32.19 32.43 30.90 30.67 3549250
2021-09-29 30.79 30.91 30.22 30.46 3418377
2021-09-30 30.70 30.76 29.70 29.72 3178949
2021-10-01 29.82 30.37 29.61 30.10 2429275
2021-10-04 29.86 30.16 29.47 29.55 2427022
2021-10-05 29.82 30.48 29.59 30.20 1774833
2021-10-06 29.76 30.47 29.57 30.44 2376933
2021-10-07 30.87 31.04 30.48 30.51 1828168
2021-10-08 30.32 30.47 29.96 30.05 3098026
2021-10-11 30.11 30.91 29.89 29.94 2751269
2021-10-12 29.81 29.89 28.83 28.89 5264480
2021-10-13 28.84 29.16 28.52 28.93 2460372
2021-10-14 29.47 30.27 29.40 30.14 2541801
2021-10-15 30.56 30.64 30.01 30.05 2347321
2021-10-18 29.90 29.94 29.59 29.77 2023616
2021-10-19 29.93 30.03 29.63 29.93 1727891
2021-10-20 29.96 30.56 29.86 30.45 2689007
2021-10-21 30.43 30.49 29.92 30.21 1838029
2021-10-22 30.26 30.75 30.23 30.73 2355211
2021-10-25 30.73 31.18 30.55 31.11 2788903
2021-10-26 31.34 31.67 31.04 31.05 3360608
2021-10-27 30.92 30.97 30.06 30.36 2867964
2021-10-28 30.43 31.26 30.31 31.23 3459864
2021-10-29 31.23 31.97 31.14 31.49 5941442
2021-11-01 33.53 36.20 33.50 35.15 7787745
2021-11-02 35.85 38.27 35.51 37.68 8870288
2021-11-03 37.63 37.85 36.72 37.25 4079421
2021-11-04 37.14 37.14 35.89 36.27 2803994
2021-11-05 36.71 36.78 35.58 35.88 3157873
2021-11-08 36.22 36.33 35.57 35.74 2361384
2021-11-09 35.61 36.07 35.48 35.72 2361639
2021-11-10 35.55 35.61 34.83 35.01 2431632
2021-11-11 35.18 35.61 34.99 35.48 1341477
2021-11-12 35.46 35.92 35.28 35.91 1800622
2021-11-15 36.02 36.20 35.63 35.74 1769119
2021-11-16 35.59 35.94 35.46 35.65 1587842
2021-11-17 35.40 35.53 34.85 35.00 1650841
2021-11-18 35.17 35.41 34.71 34.82 1504361
2021-11-19 34.51 34.79 34.26 34.68 2227446
2021-11-22 34.92 35.13 34.46 34.50 1712579
2021-11-23 34.68 34.77 34.11 34.69 1857188
2021-11-24 34.55 34.68 34.31 34.44 1296208
2021-11-26 33.21 33.50 32.56 33.14 1913085
2021-11-29 33.81 34.01 33.17 33.75 1945280
2021-11-30 33.36 33.50 32.33 32.40 3754753
2021-12-01 33.29 33.64 31.80 31.82 2421264
2021-12-02 32.06 33.01 31.85 32.64 1929618
2021-12-03 32.63 32.70 31.32 31.89 3090823
2021-12-06 32.33 32.73 32.06 32.33 2319050
2021-12-07 32.91 33.29 32.71 32.98 1990656
2021-12-08 32.98 33.75 32.88 33.35 4392261
2021-12-09 33.16 33.87 32.94 33.26 3067135
2021-12-10 33.63 34.10 33.20 34.05 3716216
2021-12-13 34.10 34.53 33.28 34.12 3872522
2021-12-14 33.91 34.70 33.58 33.73 3364461
2021-12-15 33.88 34.71 33.56 34.61 2715913
2021-12-16 34.89 35.18 34.07 34.16 2135183
2021-12-17 33.60 33.91 33.04 33.22 7584155
2021-12-20 32.51 32.87 31.61 32.14 2256591
2021-12-21 32.78 33.01 32.52 32.92 1419388
2021-12-22 32.93 33.12 32.72 32.87 1330238
2021-12-23 33.03 33.51 32.93 33.42 942802
2021-12-27 33.40 34.06 33.39 34.05 973521
2021-12-28 34.00 34.29 33.84 34.06 1188189
2021-12-29 34.00 34.20 33.77 33.56 926675
2021-12-30 33.64 33.93 33.39 33.44 854113
2021-12-31 33.48 33.77 33.43 33.49 1107320
2022-01-03 33.71 34.06 33.19 33.41 1342851
2022-01-04 33.65 34.40 33.57 34.22 1714696
2022-01-05 34.47 34.93 33.85 33.86 3685876
2022-01-06 34.14 34.42 33.55 34.10 1949897
2022-01-07 34.31 35.24 34.10 35.16 3139753
2022-01-10 35.42 35.71 34.21 34.92 4176276
2022-01-11 35.24 35.97 35.04 35.96 3058465
2022-01-12 36.19 36.45 35.12 35.12 3053443
2022-01-13 35.19 35.50 34.86 34.93 2407009
2022-01-14 34.53 35.40 34.39 35.27 3547416
2022-01-18 35.04 35.18 33.86 34.26 3237979
2022-01-19 34.76 34.76 33.68 33.82 2478446
2022-01-20 34.16 34.23 32.66 32.72 2296907
2022-01-21 32.41 32.52 31.73 31.82 2701202
2022-01-24 31.08 31.81 30.21 31.69 3439459
2022-01-25 31.00 31.90 30.39 31.55 3654236
2022-01-26 32.20 32.68 31.32 31.74 2522167
2022-01-27 32.14 32.66 31.10 31.33 2432229
2022-01-28 30.89 31.25 30.27 31.23 4434445
2022-01-31 31.01 31.99 30.77 31.97 9154094
2022-02-01 32.85 32.94 31.47 32.14 6922846
2022-02-02 32.14 32.21 31.58 32.16 3985201
2022-02-03 32.13 32.19 30.91 30.96 2772097
2022-02-04 30.91 31.48 30.76 31.12 2351058
2022-02-07 31.09 31.61 30.85 31.08 3497850
2022-02-08 31.21 31.46 30.77 30.94 2633879
2022-02-09 31.20 31.56 31.08 31.34 2796488
2022-02-10 30.95 33.03 30.95 31.39 4175435
2022-02-11 31.29 31.71 30.39 30.63 2798325
2022-02-14 30.60 30.98 29.96 30.40 2568969
2022-02-15 30.77 31.16 30.70 31.07 1762696
2022-02-16 30.80 31.53 30.80 31.38 1744051
2022-02-17 31.04 31.09 30.02 30.11 1633468
2022-02-18 29.99 30.45 29.86 30.37 3319092
2022-02-22 30.28 30.28 29.10 29.51 2871933
2022-02-23 29.80 29.97 28.95 29.03 2292114
2022-02-24 28.17 29.09 27.70 28.96 2551462
2022-02-25 29.09 30.22 29.08 30.21 2926340
2022-02-28 29.49 30.08 29.34 29.73 2915118
2022-03-01 29.45 29.64 27.96 28.08 3354772
2022-03-02 28.36 29.58 28.25 29.45 2765705
2022-03-03 29.58 29.90 28.91 29.21 2951097
2022-03-04 28.60 28.68 27.76 28.20 2511299
2022-03-07 27.99 28.14 27.05 27.21 3402357
2022-03-08 27.50 28.27 27.23 27.61 2774221
2022-03-09 28.49 28.93 28.45 28.54 3574761
2022-03-10 27.96 28.27 26.49 27.23 4891177
2022-03-11 27.62 27.85 27.24 27.26 3589428
2022-03-14 27.79 27.94 26.62 26.83 4337967
2022-03-15 27.08 27.44 26.45 26.97 4022211
2022-03-16 27.45 28.33 27.19 27.87 4532900
2022-03-17 27.58 28.01 27.42 27.94 3081736
2022-03-18 27.92 28.14 27.44 27.92 6659371
2022-03-21 27.93 28.31 27.37 27.65 3232283
2022-03-22 28.04 28.35 27.92 28.09 1944388
2022-03-23 27.88 27.98 27.20 27.22 2198378
2022-03-24 27.35 27.61 27.21 27.60 1908625
2022-03-25 27.67 28.05 27.57 27.83 2527517
2022-03-28 27.75 28.00 27.43 27.99 1580050
2022-03-29 28.51 29.04 28.40 28.69 2853306
2022-03-30 28.88 29.10 28.26 28.39 1794198
2022-03-31 28.31 28.63 27.91 27.92 2462041
2022-04-01 28.07 28.25 27.58 27.93 3882351
2022-04-04 27.90 28.38 27.64 28.02 2113235
2022-04-05 27.85 28.06 27.47 27.65 2748921
2022-04-06 27.36 27.48 26.66 26.80 2936047
2022-04-07 26.62 26.76 25.58 26.36 3191740
2022-04-08 26.35 26.81 25.98 26.28 3144962
2022-04-11 26.14 26.69 26.11 26.18 2648508
2022-04-12 26.02 26.45 25.60 25.77 4854096
2022-04-13 25.58 26.24 25.45 26.18 2807690
2022-04-14 26.30 26.53 25.55 25.57 2671538
2022-04-18 25.50 25.84 25.33 25.68 3338623
2022-04-19 25.77 26.82 25.69 26.76 2455364
2022-04-20 27.04 27.23 26.66 26.69 2302244
2022-04-21 27.05 27.27 26.34 26.48 3099302
2022-04-22 26.40 26.88 26.29 26.39 4297306
2022-04-25 26.22 26.64 25.57 26.63 3678104
2022-04-26 26.30 26.45 25.56 25.78 3668054
2022-04-27 25.76 26.06 25.54 25.64 2925983
2022-04-28 25.99 26.11 25.30 25.95 3699485
2022-04-29 25.84 26.09 24.53 24.59 12256595
2022-05-02 24.61 25.35 24.45 25.33 5203355
2022-05-03 25.07 26.36 24.93 25.55 7039794
2022-05-04 25.45 26.91 25.14 26.80 4484655
2022-05-05 26.18 26.38 24.51 25.04 5083810
2022-05-06 25.05 25.34 24.50 25.01 3261697
2022-05-09 24.65 25.22 24.52 24.84 4526899
2022-05-10 25.11 25.46 24.05 24.53 3717099
2022-05-11 24.36 24.58 23.73 23.88 3704911
2022-05-12 23.71 24.57 23.63 24.52 3463605
2022-05-13 24.91 25.28 24.72 25.09 2622984
2022-05-16 24.86 25.14 24.42 24.93 2207541
2022-05-17 25.55 25.93 25.20 25.84 2344590
2022-05-18 25.50 25.81 25.11 25.23 3190284
2022-05-19 24.82 25.49 24.76 25.11 3062409
2022-05-20 25.49 25.82 25.10 25.80 3319138
2022-05-23 26.24 26.34 25.78 26.00 2507329
2022-05-24 25.82 26.04 25.11 25.96 2672685
2022-05-25 25.76 26.60 25.76 26.45 2272075
2022-05-26 26.61 27.34 26.49 27.21 2018957
2022-05-27 27.38 27.58 27.26 27.55 1720046
2022-05-31 27.36 27.57 26.93 27.08 5173162
2022-06-01 27.00 27.21 26.22 26.56 2132032
2022-06-02 26.63 26.87 26.36 26.86 1598680
2022-06-03 26.56 26.74 26.42 26.46 1334008
2022-06-06 26.65 27.17 26.51 26.78 1543329
2022-06-07 26.62 26.95 26.36 26.94 2799126
2022-06-08 26.58 26.81 25.84 25.88 2348095
2022-06-09 25.83 26.11 25.61 25.65 2010600
2022-06-10 25.00 25.11 24.55 24.56 3340724
2022-06-13 23.77 24.02 22.97 23.07 3139036
2022-06-14 23.20 23.43 22.89 23.08 3068095
2022-06-15 23.37 24.11 23.30 23.78 2965543
2022-06-16 23.12 23.19 22.76 23.15 3484627
2022-06-17 23.40 23.64 22.94 23.31 4612625
2022-06-21 23.93 24.32 23.72 24.18 2708936
2022-06-22 23.78 24.29 23.78 24.10 1823129
2022-06-23 24.09 24.42 23.86 24.37 1877806
2022-06-24 24.66 25.45 24.65 25.34 3264476
2022-06-27 25.43 25.51 24.95 25.13 2206958
2022-06-28 25.33 25.64 24.66 24.39 3212735
2022-06-29 23.94 24.00 23.01 23.27 4906845
2022-06-30 22.69 23.61 22.61 23.31 3988090
2022-07-01 23.22 23.72 23.12 23.58 2866048
2022-07-05 23.03 23.83 22.76 23.82 2151012
2022-07-06 23.77 23.93 23.44 23.69 2717229
2022-07-07 23.90 24.30 23.82 24.29 3376896
2022-07-08 24.37 24.39 23.70 23.87 2897584
2022-07-11 23.67 23.84 23.36 23.63 3396738
2022-07-12 23.69 24.52 23.65 24.03 3847871
2022-07-13 23.59 24.22 23.24 24.08 4031674
2022-07-14 23.65 24.38 23.60 24.31 3152400
2022-07-15 24.77 24.90 24.16 24.62 2777242
2022-07-18 24.81 24.94 24.41 24.50 2552449
2022-07-19 24.89 25.44 24.89 25.37 2083701
2022-07-20 25.26 25.52 24.96 25.42 2631981
2022-07-21 25.39 25.67 25.21 25.62 2250170
2022-07-22 25.75 25.90 25.07 25.30 2713870
2022-07-25 25.40 25.40 25.03 25.23 2461693
2022-07-26 25.00 25.23 24.75 24.87 2849510
2022-07-27 25.13 25.49 24.79 25.43 3537702
2022-07-28 26.00 26.99 25.12 26.56 4417625
2022-07-29 26.76 27.77 26.61 27.45 6408528
2022-08-01 27.31 28.05 27.14 27.94 3343840
2022-08-02 27.65 27.77 27.18 27.38 3279830
2022-08-03 27.66 27.74 27.35 27.57 1537548
2022-08-04 27.51 27.79 27.32 27.63 1879717
2022-08-05 27.40 27.94 27.29 27.65 1568010
2022-08-08 27.83 28.17 27.79 27.85 1551338
2022-08-09 27.79 27.85 27.31 27.52 1615410
2022-08-10 28.09 28.59 27.92 28.39 1886702
2022-08-11 28.70 28.95 28.62 28.67 1468634
2022-08-12 28.92 29.07 28.63 29.02 1657539
2022-08-15 28.75 28.99 28.68 28.85 1554781
2022-08-16 28.68 29.03 28.63 28.79 1312320
2022-08-17 28.29 28.44 27.93 28.40 2082875
2022-08-18 28.38 28.52 28.21 28.46 1246546
2022-08-19 28.15 28.32 27.59 27.71 1699375
2022-08-22 27.27 27.29 26.84 26.98 2432582
2022-08-23 27.03 27.35 26.95 27.03 2128154
2022-08-24 27.07 27.20 26.91 27.07 1320864
2022-08-25 27.16 27.56 27.11 27.37 998253
2022-08-26 27.40 27.51 26.37 26.49 5437900
2022-08-29 26.30 26.60 26.08 26.11 3638289
2022-08-30 26.27 26.38 25.90 26.16 2603265
2022-08-31 26.29 26.43 26.00 26.07 2465661
2022-09-01 25.90 25.94 25.51 25.93 2862008
2022-09-02 26.29 26.49 25.75 25.89 2592246
2022-09-06 26.01 26.18 25.61 25.91 3205973
2022-09-07 25.83 26.11 25.57 26.05 2404248
2022-09-08 25.45 26.27 25.12 26.26 2923993
2022-09-09 26.54 26.62 26.34 26.38 2023905
2022-09-12 26.68 26.83 26.41 26.75 2742971
2022-09-13 26.00 26.09 24.40 24.64 4379553
2022-09-14 24.76 24.87 24.29 24.54 3419061
2022-09-15 24.53 25.00 24.42 24.53 4770740
2022-09-16 24.26 24.33 23.88 24.14 5513307
2022-09-19 23.89 24.85 23.82 24.82 2281672
2022-09-20 24.57 24.73 24.32 24.54 2912111
2022-09-21 24.72 25.08 24.24 24.25 3827936
2022-09-22 24.35 24.40 23.69 23.71 2423813
2022-09-23 23.35 23.55 22.96 23.41 2490272
2022-09-26 23.23 23.60 22.88 22.90 2817267
2022-09-27 23.16 23.40 22.46 22.64 2458153
2022-09-28 22.76 23.15 22.64 22.75 2234669
2022-09-29 22.40 22.63 21.99 22.20 3009573
2022-09-30 22.07 22.14 21.46 21.52 4252104
2022-10-03 21.78 22.48 21.52 22.44 4102492
2022-10-04 22.90 23.44 22.81 23.42 3970964
2022-10-05 23.00 23.40 22.85 23.32 2431608
2022-10-06 23.26 23.50 22.93 22.95 2265023
2022-10-07 22.60 22.71 21.66 21.85 3523490
2022-10-10 22.01 22.13 21.60 21.72 2782598
2022-10-11 21.53 21.84 21.21 21.38 2964912
2022-10-12 21.29 21.42 20.74 21.11 3760327
2022-10-13 20.62 22.33 20.24 22.21 4444620
2022-10-14 22.33 22.83 21.62 21.71 2837801
2022-10-17 22.26 22.56 22.06 22.23 2590224
2022-10-18 22.82 22.88 22.27 22.52 2283871
2022-10-19 22.32 22.60 21.93 22.25 2720649
2022-10-20 22.28 22.55 21.62 21.74 2200540
2022-10-21 21.77 22.61 21.62 22.53 2554691
2022-10-24 22.76 22.95 22.62 22.82 2077592
2022-10-25 22.82 23.58 22.68 23.45 2968564
2022-10-26 23.47 23.71 23.30 23.45 2493689
2022-10-27 23.71 23.89 23.24 23.31 3357745
2022-10-28 23.29 23.76 22.94 23.72 3765163
2022-10-31 23.51 23.91 23.23 23.45 6670883
2022-11-01 23.50 23.65 21.58 22.60 8809173
2022-11-02 22.51 23.41 22.36 22.56 6867172
2022-11-03 22.18 22.75 21.95 22.42 3590272
2022-11-04 22.80 23.38 22.69 23.33 3333658
2022-11-07 23.40 23.62 22.80 23.22 3175347
2022-11-08 23.21 23.75 23.07 23.52 3229458
2022-11-09 23.26 23.31 22.64 22.70 3039801
2022-11-10 23.73 25.62 23.65 25.61 5834878
2022-11-11 25.76 27.56 25.68 27.33 5491713
2022-11-14 27.01 27.50 26.44 26.46 5914397
2022-11-15 27.06 27.54 26.54 26.92 5015553
2022-11-16 26.76 26.87 26.26 26.44 2266586
2022-11-17 25.97 26.15 25.55 26.13 2361636
2022-11-18 26.59 26.69 25.90 26.15 2237209
2022-11-21 25.98 26.24 25.90 26.12 1870022
2022-11-22 26.26 26.66 26.17 26.48 2114268
2022-11-23 26.40 26.61 26.28 26.55 1561416
2022-11-25 26.48 26.82 26.46 26.77 776005
2022-11-28 26.39 26.62 25.98 26.02 1879254
2022-11-29 26.04 26.42 25.95 26.30 1943287
2022-11-30 26.24 26.90 25.47 26.81 3987736
2022-12-01 26.91 27.42 26.69 27.28 4441329
2022-12-02 26.95 27.37 26.60 27.25 3350402
2022-12-05 27.12 27.37 26.80 27.11 2921107
2022-12-06 27.06 27.10 26.41 26.60 3423032
2022-12-07 26.52 27.19 26.39 26.78 2755920
2022-12-08 26.91 26.99 26.67 26.87 1937810
2022-12-09 26.81 27.12 26.51 26.59 2051041
2022-12-12 26.60 27.04 26.36 27.04 2990649
2022-12-13 28.12 28.82 27.09 27.70 5275926
2022-12-14 27.50 27.93 26.92 27.10 4164880
2022-12-15 26.66 26.66 25.97 26.08 4022532
2022-12-16 25.68 26.18 25.41 25.74 7755386
2022-12-19 25.77 26.01 25.54 25.78 3146651
2022-12-20 25.71 26.08 25.58 26.01 2781880
2022-12-21 26.36 27.07 26.36 26.91 2467058
2022-12-22 26.57 26.75 25.93 26.59 2368704
2022-12-23 26.52 26.88 26.43 26.85 2002670
2022-12-27 26.85 27.02 26.68 26.91 3949432
2022-12-28 26.87 27.07 26.14 25.86 2366133
2022-12-29 26.09 27.06 26.05 26.83 2384307
2022-12-30 26.50 26.67 26.08 26.38 2771266
2023-01-03 26.82 27.37 26.70 27.12 4213547
2023-01-04 27.50 27.99 27.39 27.83 3450747
2023-01-05 27.59 27.73 27.15 27.33 1955317
2023-01-06 27.70 28.41 27.59 28.38 2889512
2023-01-09 28.53 28.97 28.27 28.51 3521450
2023-01-10 28.50 29.18 28.45 29.15 2562010
2023-01-11 29.41 29.62 29.28 29.47 3392520
2023-01-12 29.66 30.05 29.20 29.83 4433843
2023-01-13 29.52 30.18 29.38 30.07 3331247
2023-01-17 30.05 30.16 29.72 29.78 2423334
2023-01-18 29.85 30.41 29.75 29.91 5111849
2023-01-19 29.44 29.50 29.05 29.34 3688437
2023-01-20 29.50 30.12 29.21 30.04 2638612
2023-01-23 30.06 30.60 29.97 30.35 3124786
2023-01-24 30.00 30.45 29.87 29.93 2918742
2023-01-25 29.43 30.22 29.01 30.19 3785480
2023-01-26 30.32 30.56 29.84 30.29 4454259
2023-01-27 30.25 30.77 29.93 30.72 5954748
2023-01-30 30.16 31.81 29.86 31.26 8210161
2023-01-31 31.11 31.43 30.70 31.20 16785152
2023-02-01 30.95 32.25 30.56 32.01 5737580
2023-02-02 32.50 34.37 32.42 33.82 6113961
2023-02-03 33.23 33.82 32.99 33.27 6204019
2023-02-06 32.88 32.88 32.02 32.12 3190754
2023-02-07 31.96 32.65 31.83 32.12 3133131
2023-02-08 31.87 32.13 31.41 31.50 2653092
2023-02-09 31.68 31.88 30.66 30.83 3185620
2023-02-10 30.67 30.99 30.26 30.92 5565181
2023-02-13 30.95 31.78 30.83 31.76 2665705
2023-02-14 31.58 31.93 31.18 31.71 2453805
2023-02-15 31.41 31.78 31.31 31.74 1863137
2023-02-16 31.19 31.60 30.95 31.20 2028057
2023-02-17 31.08 31.34 30.84 31.33 3228854
2023-02-21 30.80 30.95 29.72 29.90 2693772
2023-02-22 29.90 30.26 29.56 29.77 2429173
2023-02-23 30.06 30.23 29.33 29.76 1947424
2023-02-24 29.27 29.42 29.04 29.29 2528920
2023-02-27 29.78 29.90 29.46 29.47 2403079
2023-02-28 29.59 29.86 29.43 29.47 4469263
2023-03-01 29.32 29.44 28.62 29.10 3463905
2023-03-02 28.69 29.19 28.54 29.06 2183253
2023-03-03 29.32 29.62 29.01 29.59 1955686
2023-03-06 29.69 29.80 29.20 29.22 2645429
2023-03-07 29.19 29.33 28.19 28.25 3526344
2023-03-08 28.28 28.79 28.17 28.63 3157726
2023-03-09 28.61 28.83 27.77 27.83 3275019
2023-03-10 27.78 28.27 27.17 27.57 5348458
2023-03-13 26.56 27.75 26.10 27.05 8662634
2023-03-14 27.83 27.99 26.95 27.32 5102742
2023-03-15 26.65 27.11 26.34 26.90 5423415
2023-03-16 26.63 27.36 26.16 26.96 4035572
2023-03-17 26.64 26.67 26.11 26.27 19038827
2023-03-20 26.67 26.75 26.14 26.34 3728910
2023-03-21 27.00 27.14 26.81 26.94 3115141
2023-03-22 26.87 27.05 26.29 26.30 4294843
2023-03-23 26.47 26.85 25.96 26.19 2708977
2023-03-24 25.79 26.40 25.59 26.29 2859580
2023-03-27 26.75 26.86 26.18 26.44 2984621
2023-03-28 26.39 26.58 26.17 26.37 1714218
2023-03-29 26.70 26.77 26.35 26.23 2205647
2023-03-30 26.49 26.54 26.11 26.26 1765846
2023-03-31 26.51 26.99 26.45 26.94 2742938
2023-04-03 26.89 27.18 26.71 26.93 3550311
2023-04-04 27.05 27.07 26.46 26.67 2895347
2023-04-05 26.35 26.69 26.34 26.61 3169727
2023-04-06 26.58 26.81 26.50 26.60 2673932
2023-04-10 26.64 26.99 26.40 26.61 3210214
2023-04-11 26.79 27.39 26.75 27.16 2548446
2023-04-12 27.53 27.55 26.40 26.42 3540785
2023-04-13 26.46 26.99 26.38 26.92 2593817
2023-04-14 27.21 27.34 26.56 26.75 3145792
2023-04-17 26.58 26.85 26.45 26.85 1982442
2023-04-18 27.00 27.04 26.50 26.98 2443006
2023-04-19 26.81 27.20 26.73 27.13 3116476
2023-04-20 26.91 26.98 26.76 26.89 1658776
2023-04-21 26.87 26.97 26.56 26.69 2528052
2023-04-24 26.85 27.02 26.60 26.99 2394674
2023-04-25 26.74 26.79 26.23 26.24 2429171
2023-04-26 26.18 26.51 25.99 26.17 2155116
2023-04-27 26.39 26.65 26.18 26.62 2369642
2023-04-28 26.51 27.03 26.45 26.88 6365292
2023-05-01 28.25 28.50 25.97 26.13 5360824
2023-05-02 25.85 25.90 24.75 25.22 4545010
2023-05-03 25.17 25.70 25.04 25.14 3025748
2023-05-04 24.89 25.12 24.51 25.10 3461349
2023-05-05 25.48 25.69 25.37 25.54 2766755
2023-05-08 25.70 25.78 25.09 25.36 3000913
2023-05-09 25.04 25.26 24.93 25.12 2027314
2023-05-10 25.46 25.71 24.89 25.00 3135236
2023-05-11 24.94 24.94 24.24 24.52 3873516
2023-05-12 24.66 24.74 24.23 24.49 2363286
2023-05-15 24.54 24.65 24.40 24.51 2057049
2023-05-16 24.29 24.40 24.02 24.02 1599329
2023-05-17 24.21 24.58 23.98 24.46 2111118
2023-05-18 24.42 24.73 24.24 24.67 2812319
2023-05-19 24.82 24.82 24.19 24.49 2353072
2023-05-22 24.59 24.77 24.35 24.61 1956412
2023-05-23 24.45 24.82 24.35 24.37 2583311
2023-05-24 24.20 24.29 23.93 24.08 2496556
2023-05-25 24.03 24.32 23.95 24.26 2432806
2023-05-26 24.38 24.70 24.28 24.61 2063625
2023-05-30 24.72 24.88 24.53 24.71 2520950
2023-05-31 24.55 24.71 23.86 24.01 6671227
2023-06-01 24.06 24.52 23.96 24.42 3305575
2023-06-02 24.82 25.14 24.75 25.02 2687566
2023-06-05 25.00 25.13 24.70 25.02 1867620
2023-06-06 25.00 25.81 24.98 25.74 2519889
2023-06-07 25.88 26.38 25.77 26.26 3343911
2023-06-08 26.23 26.31 25.95 26.15 2512327
2023-06-09 26.21 26.62 26.16 26.37 2970595
2023-06-12 26.29 26.63 26.07 26.40 4603040
2023-06-13 26.37 27.12 26.29 26.99 3566069
2023-06-14 27.15 27.50 26.72 26.92 3096741
2023-06-15 26.74 27.38 26.73 27.30 2316857
2023-06-16 27.35 27.50 26.91 26.97 3239897
2023-06-20 26.72 26.72 26.23 26.40 3249747
2023-06-21 26.33 26.42 26.10 26.13 2578955
2023-06-22 26.00 26.16 25.46 25.46 2187135
2023-06-23 25.15 25.63 25.13 25.53 2987035
2023-06-26 25.51 25.95 25.50 25.84 1989630
2023-06-27 25.96 26.73 25.80 26.65 2524851
2023-06-28 26.76 26.76 26.46 26.38 2471100
2023-06-29 26.38 26.80 26.37 26.80 2377416
2023-06-30 26.96 27.02 26.59 26.71 3416108
2023-07-03 26.75 27.04 26.67 26.89 964614
2023-07-05 26.69 26.93 26.46 26.53 2670370
2023-07-06 26.20 26.24 25.69 26.02 3375101
2023-07-07 25.98 26.45 25.92 26.15 5364391
2023-07-10 26.33 27.29 26.24 27.15 3797433
2023-07-11 27.48 27.78 27.07 27.75 3381505
2023-07-12 28.24 28.64 28.12 28.43 3055533
2023-07-13 28.66 29.59 28.63 29.21 4223921
2023-07-14 29.25 29.30 28.36 28.44 2810062
2023-07-17 28.34 29.00 28.25 28.90 3036976
2023-07-18 28.99 29.60 28.90 29.48 2979445
2023-07-19 29.58 30.09 29.50 30.00 3224290
2023-07-20 29.84 29.93 29.35 29.61 2769187
2023-07-21 29.74 29.81 29.29 29.32 2240546
2023-07-24 29.37 29.78 29.37 29.53 2187132
2023-07-25 29.37 29.54 29.19 29.28 2135241
2023-07-26 29.21 29.44 28.91 29.00 3161914
2023-07-27 29.14 29.26 28.29 28.41 4755468
2023-07-28 29.63 30.12 28.57 29.51 6081445
2023-07-31 29.58 29.61 29.12 29.24 16859489
2023-08-01 29.14 29.34 28.69 28.79 3709380
2023-08-02 28.38 28.48 27.97 28.35 2808639
2023-08-03 28.07 28.45 27.75 28.38 3845964
2023-08-04 28.45 29.00 28.26 28.34 2310024
2023-08-07 28.47 28.81 28.39 28.54 2208860
2023-08-08 28.06 28.26 27.65 28.15 2371509
2023-08-09 28.10 28.42 27.92 27.96 2041014
2023-08-10 28.20 28.37 27.90 27.94 2148419
2023-08-11 27.75 28.04 27.68 27.91 1911369
2023-08-14 27.73 27.84 27.52 27.82 1774764
2023-08-15 27.49 27.57 26.93 26.94 2331482
2023-08-16 26.82 27.07 26.50 26.50 2100380
2023-08-17 26.59 26.75 26.18 26.26 2608143
2023-08-18 25.95 26.40 25.90 26.26 2203006
2023-08-21 26.31 26.35 25.59 25.80 2863970
2023-08-22 25.92 25.95 25.28 25.38 2744076
2023-08-23 25.47 26.03 25.29 25.99 1992311
2023-08-24 25.99 26.34 25.58 25.61 2186653
2023-08-25 25.70 25.93 25.49 25.79 2233966
2023-08-28 25.99 26.20 25.93 25.95 2110371
2023-08-29 26.00 26.52 25.91 26.52 1886949
2023-08-30 26.54 26.79 26.48 26.61 1691951
2023-08-31 26.66 26.86 26.64 26.74 2224767
2023-09-01 27.02 27.05 26.76 26.87 1856725
2023-09-05 26.73 26.80 26.09 26.13 3023257
2023-09-06 26.04 26.36 25.88 26.11 2592622
2023-09-07 25.90 26.08 25.58 25.93 3389662
2023-09-08 25.96 26.08 25.78 25.93 2371689
2023-09-11 26.19 26.34 25.82 25.96 3088115
2023-09-12 25.87 26.47 25.82 26.11 2698746
2023-09-13 26.25 26.25 25.47 25.91 2623219
2023-09-14 26.16 26.28 25.98 26.22 2558203
2023-09-15 26.13 26.47 26.00 26.25 3211496
2023-09-18 26.19 26.26 26.00 26.13 2201808
2023-09-19 26.19 26.41 26.06 26.23 2189582
2023-09-20 26.46 26.58 25.90 25.91 1499465
2023-09-21 25.67 25.68 25.18 25.18 2050833
2023-09-22 25.21 25.27 24.96 25.02 2493048
2023-09-25 24.89 25.06 24.73 24.93 2293505
2023-09-26 24.74 24.95 24.35 24.36 2471981
2023-09-27 24.46 24.53 24.14 23.97 2031722
2023-09-28 24.03 24.58 24.01 24.46 2037889
2023-09-29 24.72 25.01 24.49 24.58 2008649
2023-10-02 24.42 24.58 24.09 24.21 3551593
2023-10-03 24.00 24.05 23.30 23.35 3169725
2023-10-04 23.44 23.77 23.27 23.73 2503089
2023-10-05 23.58 23.92 23.34 23.90 3845864
2023-10-06 23.53 24.10 23.36 23.99 4229622
2023-10-09 23.76 24.13 23.76 23.89 2646329
2023-10-10 24.01 24.25 24.01 24.09 3584280
2023-10-11 24.06 24.22 23.45 23.70 3024390
2023-10-12 23.77 23.78 22.83 22.88 4256674
2023-10-13 22.90 23.07 22.39 22.65 3107667
2023-10-16 22.93 23.28 22.67 22.95 2685190
2023-10-17 22.77 23.48 22.71 23.33 2429731
2023-10-18 22.99 23.14 22.77 22.89 3537835
2023-10-19 22.88 23.08 22.58 22.63 2967162
2023-10-20 22.65 22.78 22.48 22.56 2889118
2023-10-23 22.37 22.63 22.20 22.24 2453094
2023-10-24 22.44 22.77 22.44 22.56 2709994
2023-10-25 22.37 22.49 22.04 22.26 2991105
2023-10-26 22.15 22.98 22.15 22.75 4498681
2023-10-27 22.76 22.78 22.38 22.45 3558816
2023-10-30 22.68 22.78 22.31 22.51 3607180
2023-10-31 23.15 23.66 21.88 22.79 11461319
2023-11-01 22.86 22.95 22.11 22.55 5479831
2023-11-02 23.02 23.61 23.02 23.53 3789915
2023-11-03 24.04 24.36 23.89 24.25 3570704
2023-11-06 24.18 24.26 23.68 23.83 2399680
2023-11-07 23.74 23.82 23.45 23.55 1771616
2023-11-08 23.55 23.67 23.41 23.59 2778177
2023-11-09 23.74 23.90 22.96 23.00 2792023
2023-11-10 22.70 23.00 22.33 22.92 3776010
2023-11-13 22.66 22.75 22.32 22.50 2865715
2023-11-14 23.20 24.00 23.20 23.94 3509821
2023-11-15 23.95 24.68 23.94 24.56 7066279
2023-11-16 24.50 24.74 24.41 24.55 5005740
2023-11-17 24.83 25.02 24.25 24.27 5150444
2023-11-20 24.18 24.33 23.95 24.20 2661099
2023-11-21 24.10 24.10 23.66 23.68 1769275
2023-11-22 23.89 23.96 23.70 23.88 2081484
2023-11-24 23.92 23.98 23.76 23.82 1518494
2023-11-27 23.64 23.75 23.29 23.71 3382091
2023-11-28 23.71 24.00 23.53 23.97 3435260
2023-11-29 24.20 24.71 24.09 24.59 4454369
2023-11-30 24.72 25.03 24.58 24.80 3461759
2023-12-01 24.67 25.64 24.65 25.63 3176933
2023-12-04 25.41 25.89 25.38 25.67 2415103
2023-12-05 25.45 25.50 25.19 25.30 2448255
2023-12-06 25.44 25.90 25.44 25.47 2277004
2023-12-07 25.48 25.76 25.33 25.68 1951948
2023-12-08 25.61 25.80 25.46 25.57 2294435
2023-12-11 25.44 25.69 25.35 25.49 2290416
2023-12-12 25.56 26.58 25.51 26.54 4097309
2023-12-13 26.74 27.87 26.45 27.63 5930656
2023-12-14 28.32 29.64 28.16 29.37 6193221
2023-12-15 29.21 29.74 29.09 29.39 7366796
2023-12-18 29.42 29.51 29.09 29.22 3809722
2023-12-19 29.29 29.83 29.26 29.72 2839335
2023-12-20 29.55 29.95 29.21 29.22 2865511
2023-12-21 29.49 29.60 29.15 29.55 2709970
2023-12-22 29.65 29.99 29.58 29.70 1877612
2023-12-26 29.74 30.09 29.60 30.08 1791872
2023-12-27 30.17 30.32 29.91 30.18 1454547
2023-12-28 30.03 30.21 29.98 30.06 1407035
2023-12-29 29.92 30.10 29.68 29.48 2031935
2024-01-02 29.21 29.41 29.00 29.29 3657680
2024-01-03 29.00 29.00 28.26 28.27 3577938
2024-01-04 28.26 28.79 28.20 28.47 2725463
2024-01-05 28.27 29.09 28.20 28.88 3082964
2024-01-08 28.98 29.33 28.69 29.33 2775322
2024-01-09 29.10 29.41 29.04 29.12 3211222
2024-01-10 29.20 29.40 28.97 29.08 3491458
2024-01-11 28.81 29.05 28.45 28.80 5964761
2024-01-12 28.94 29.13 28.25 28.40 3449714
2024-01-16 28.11 28.11 27.61 27.84 3981245
2024-01-17 27.35 27.73 27.19 27.37 2914358
2024-01-18 27.56 27.56 26.96 27.46 2407479
2024-01-19 27.60 27.94 27.27 27.93 3397385
2024-01-22 28.09 28.45 28.00 28.33 3644356
2024-01-23 28.42 28.43 27.20 27.25 5172274
2024-01-24 27.58 27.58 26.87 26.88 4063208
2024-01-25 27.13 27.50 26.89 27.48 4183084
2024-01-26 27.52 27.63 27.34 27.59 5037155
2024-01-29 28.12 28.13 26.80 27.51 9094355
2024-01-30 27.26 27.37 26.93 27.13 4879738
2024-01-31 26.91 27.33 26.60 26.63 5663437
2024-02-01 26.75 27.05 26.24 27.05 3641709
2024-02-02 26.64 27.11 26.49 26.91 2737755
2024-02-05 26.57 26.61 26.20 26.33 3257753
2024-02-06 26.25 26.63 26.25 26.63 2423532
2024-02-07 26.68 26.91 26.22 26.72 2646083
2024-02-08 26.77 26.93 26.48 26.83 2301399
2024-02-09 26.87 27.13 26.58 27.10 2687752
2024-02-12 27.11 28.51 27.10 28.11 4671416
2024-02-13 27.30 27.33 26.07 26.31 5787259
2024-02-14 26.66 26.89 26.45 26.77 3265541
2024-02-15 26.99 27.44 26.92 27.37 2825732
2024-02-16 27.07 27.40 26.92 27.27 2635660
2024-02-20 26.92 27.32 26.82 27.10 2395475
2024-02-21 26.94 27.09 26.79 27.06 1626280
2024-02-22 27.22 27.34 27.03 27.12 1793555
2024-02-23 27.15 27.32 26.99 27.01 2319040
2024-02-26 26.84 27.12 26.55 26.73 2539576
2024-02-27 26.80 27.14 26.76 27.09 2285795
2024-02-28 26.86 27.27 26.84 27.01 2518395
2024-02-29 27.26 27.61 27.15 27.45 3868924
2024-03-01 27.41 27.56 27.15 27.42 2760860
2024-03-04 27.52 28.12 27.50 27.73 2006170
2024-03-05 27.61 27.94 27.48 27.65 2399759
2024-03-06 28.00 28.11 27.57 27.85 2021263
2024-03-07 28.12 28.37 27.91 27.97 2689530
2024-03-08 28.12 28.42 28.04 28.05 2438386
2024-03-11 27.98 28.42 27.76 28.40 2658716
2024-03-12 28.41 28.61 27.60 27.85 3634375
2024-03-13 27.86 28.16 27.75 27.82 3639001
2024-03-14 27.72 27.76 26.88 27.04 3773456
2024-03-15 26.75 27.22 26.61 26.90 10803436
2024-03-18 26.90 26.98 26.55 26.86 2888621
2024-03-19 26.80 27.20 26.79 27.06 2998720
2024-03-20 26.89 27.57 26.85 27.35 3863610
2024-03-21 27.65 28.07 27.41 27.85 3043095
2024-03-22 27.89 27.97 27.33 27.37 2300158
2024-03-25 27.43 27.67 27.26 27.31 2476129
2024-03-26 27.50 27.57 27.02 26.72 2813221
2024-03-27 26.92 27.65 26.92 27.63 5497768
2024-03-28 27.69 28.15 27.64 28.11 3102095
2024-04-01 28.06 28.06 27.59 27.62 2405667
2024-04-02 27.40 27.43 27.10 27.28 1717821
2024-04-03 27.15 27.60 27.15 27.50 1952665
2024-04-04 27.88 28.08 27.12 27.20 2553536
2024-04-05 27.06 27.28 26.74 27.05 2031681
2024-04-08 27.29 27.50 27.14 27.26 2527544
2024-04-09 27.43 27.55 27.04 27.54 3063206
2024-04-10 26.85 27.06 26.15 26.30 3512552
2024-04-11 26.38 26.47 26.10 26.28 3676589
2024-04-12 26.04 26.16 25.26 25.41 4734008
2024-04-15 25.59 25.84 24.79 24.94 5014063
2024-04-16 24.78 24.92 24.40 24.71 5064163
2024-04-17 24.92 25.16 24.77 24.81 2886676
2024-04-18 24.94 25.17 24.76 25.02 4018944
2024-04-19 25.08 25.32 25.00 25.15 3621159
2024-04-22 25.37 25.69 25.20 25.58 4328575
2024-04-23 25.52 25.60 25.29 25.33 4895402
2024-04-24 25.12 25.47 24.98 25.35 7187077
2024-04-25 25.04 25.24 24.69 25.09 6577351
2024-04-26 25.14 25.30 24.89 24.99 7535980
2024-04-29 24.76 25.11 23.25 23.38 10164543
2024-04-30 22.99 23.22 22.83 22.84 8588809
2024-05-01 22.86 23.24 22.73 22.77 4111456
2024-05-02 23.00 23.09 22.81 22.97 4712961
2024-05-03 23.37 23.88 23.25 23.38 5865160
2024-05-06 23.59 23.69 23.32 23.42 5717864
2024-05-07 23.46 23.51 23.29 23.30 3239961
2024-05-08 23.10 23.49 23.03 23.48 5095913
2024-05-09 23.47 24.21 23.43 24.14 4444876
2024-05-10 24.14 24.18 23.64 23.74 3856733
2024-05-13 23.86 24.11 23.84 23.95 3239721
2024-05-14 24.12 24.48 24.12 24.42 2928708
2024-05-15 24.78 24.86 24.41 24.51 2722997
2024-05-16 24.41 24.55 24.15 24.16 3156044
2024-05-17 24.16 24.29 24.06 24.28 2401505
2024-05-20 24.21 24.29 23.87 23.94 3197717
2024-05-21 23.94 24.04 23.83 23.87 2607980
2024-05-22 23.73 24.01 23.65 23.76 2978909
2024-05-23 23.75 23.75 23.00 23.13 3725634
2024-05-24 23.30 23.36 23.15 23.33 2491028
2024-05-28 23.38 23.47 23.01 23.07 2668840
2024-05-29 22.75 22.80 22.63 22.74 3415475
2024-05-30 22.87 23.07 22.80 23.06 3323993
2024-05-31 23.11 23.63 23.10 23.60 5772640
2024-06-03 23.78 23.86 23.21 23.40 2636719
2024-06-04 23.23 23.67 23.23 23.45 3780789
2024-06-05 23.50 23.53 23.03 23.32 2849307
2024-06-06 23.29 23.49 23.13 23.22 3394214
2024-06-07 22.88 23.07 22.80 22.89 1710663
2024-06-10 22.76 22.96 22.71 22.85 2361420
2024-06-11 22.65 22.71 22.41 22.46 2922147
2024-06-12 23.11 23.51 22.45 22.58 5667900
2024-06-13 22.45 22.47 21.94 21.96 4201282
2024-06-14 21.75 21.84 21.57 21.83 3330832
2024-06-17 21.78 22.25 21.67 22.16 3162822
2024-06-18 22.16 22.43 22.10 22.40 3730305
2024-06-20 22.54 22.70 22.44 22.60 2784538
2024-06-21 22.60 22.92 22.41 22.83 6393770
2024-06-24 22.93 23.31 22.80 23.17 2651091
2024-06-25 23.07 23.11 22.73 22.85 2056636
2024-06-26 22.69 22.82 22.63 22.70 1782281
2024-06-27 22.69 22.75 22.50 22.22 2804448
2024-06-28 22.35 22.53 22.14 22.35 5196980
2024-07-01 22.38 22.52 22.08 22.13 3763307
2024-07-02 22.21 22.28 22.07 22.23 4133662
2024-07-03 22.37 22.66 22.22 22.44 1828070
2024-07-05 22.41 22.41 21.91 22.09 4466838
2024-07-08 22.17 22.30 22.04 22.14 3207118
2024-07-09 22.03 22.19 21.88 22.06 5784440
2024-07-10 22.13 22.49 22.06 22.45 3162623
2024-07-11 23.05 23.29 22.57 23.08 3760855
2024-07-12 23.30 23.36 23.00 23.20 3330597
2024-07-15 23.32 23.36 23.15 23.23 2585047
2024-07-16 23.27 24.01 23.22 23.97 2641919
2024-07-17 23.87 24.30 23.76 23.82 3149487
2024-07-18 23.64 24.37 23.57 23.60 2748751
2024-07-19 23.53 23.68 23.37 23.49 2989830
2024-07-22 23.54 23.61 23.12 23.54 5083378
2024-07-23 23.42 23.73 23.20 23.21 3088645
2024-07-24 23.29 23.39 22.84 22.88 3350632
2024-07-25 22.92 23.95 22.81 23.64 4379213
2024-07-26 24.00 24.10 22.97 23.08 6473094
2024-07-29 22.99 23.08 22.33 22.58 4257076
2024-07-30 22.71 22.92 22.49 22.81 4568338
2024-07-31 22.84 23.15 22.57 22.87 8542713
2024-08-01 22.98 23.15 22.22 22.24 4566323
2024-08-02 21.92 22.03 21.46 21.88 4108164
2024-08-05 21.22 21.58 20.92 21.46 6351832
2024-08-06 21.45 22.10 21.36 21.79 3857091
2024-08-07 22.15 22.26 21.41 21.44 4072344
2024-08-08 21.60 22.02 21.60 21.94 2294067
2024-08-09 21.94 22.19 21.74 22.16 2979458
2024-08-12 22.20 22.23 21.46 21.51 2425331
2024-08-13 21.87 21.96 21.65 21.87 2680805
2024-08-14 22.00 22.08 21.82 22.02 2210974
2024-08-15 22.31 22.56 22.29 22.43 2391934
2024-08-16 22.39 22.76 22.38 22.76 3197662
2024-08-19 22.79 22.84 22.59 22.73 2336686
2024-08-20 22.65 22.80 22.56 22.62 3516947
2024-08-21 22.65 22.65 19.61 19.78 24062960
2024-08-22 20.01 20.71 19.99 20.68 8884804
2024-08-23 20.75 21.27 20.69 20.94 6321305
2024-08-26 21.03 21.14 20.52 20.74 5758006
2024-08-27 20.69 20.72 20.33 20.34 5909085
2024-08-28 20.33 20.34 19.54 19.61 8386494
2024-08-29 19.62 19.98 19.50 19.97 5736443
2024-08-30 20.16 20.31 19.88 20.24 5400759
2024-09-03 20.10 20.55 20.10 20.18 6186383
2024-09-04 20.10 20.19 19.67 19.84 5755480
2024-09-05 19.90 20.03 19.30 19.49 4535561
2024-09-06 19.47 19.54 19.05 19.13 4615905
2024-09-09 19.25 19.75 19.25 19.55 4709404
2024-09-10 19.57 19.57 19.08 19.50 3463195
2024-09-11 19.34 19.45 18.95 19.44 3145991
2024-09-12 19.69 19.82 19.11 19.67 3828592
2024-09-13 19.82 20.05 19.79 19.90 4376822
2024-09-16 20.00 20.25 19.84 20.11 2834883
2024-09-17 20.25 20.49 20.21 20.35 3609051
2024-09-18 20.30 20.82 20.27 20.39 3622248
2024-09-19 20.71 20.91 20.53 20.87 4449821
2024-09-20 20.77 20.85 20.47 20.81 13472643
2024-09-23 20.84 21.07 20.69 20.76 5613694
2024-09-24 20.96 21.10 20.79 21.04 2891049
2024-09-25 21.04 21.09 20.59 20.61 4132496
2024-09-26 20.87 21.05 20.46 20.65 6605922
2024-09-27 20.88 21.07 20.68 20.48 2791502
2024-09-30 20.39 20.51 20.06 20.15 3090864
2024-10-01 20.11 20.16 19.70 19.71 4181229
2024-10-02 19.71 20.03 19.69 19.87 3195676
2024-10-03 19.69 19.76 19.41 19.57 3929472
2024-10-04 19.80 19.93 19.51 19.90 3169543
2024-10-07 19.83 19.88 19.35 19.58 4423155
2024-10-08 19.58 19.64 19.28 19.35 2633943
2024-10-09 19.40 19.68 19.33 19.61 4711821
2024-10-10 19.50 20.27 19.50 20.20 6491569
2024-10-11 20.30 20.61 20.09 20.11 4449302
2024-10-14 19.99 20.14 19.80 20.12 2797121
2024-10-15 20.23 20.61 20.21 20.25 3389785
2024-10-16 20.48 20.64 20.37 20.54 2400875
2024-10-17 20.63 20.70 20.42 20.67 2600924
2024-10-18 20.68 21.23 20.63 20.98 5399485
2024-10-21 20.88 20.97 20.50 20.54 4943591
2024-10-22 20.44 20.54 20.26 20.38 2709013
2024-10-23 20.29 20.37 19.86 20.09 2425439
2024-10-24 20.24 20.34 20.07 20.23 2055348
2024-10-25 20.40 20.65 20.21 20.37 2344647
2024-10-28 20.54 20.95 20.53 20.78 3709475
2024-10-29 20.67 20.96 20.62 20.83 3858182
2024-10-30 20.80 21.30 20.80 20.89 3467529
2024-10-31 20.87 20.93 20.48 20.77 9834058
2024-11-01 20.74 21.05 20.68 20.84 6586023
2024-11-04 20.56 21.58 19.23 20.16 12310006
2024-11-05 20.27 21.07 20.07 20.95 5603136
2024-11-06 21.75 22.00 21.37 21.53 5473576
2024-11-07 21.46 21.65 21.26 21.29 2656859
2024-11-08 21.25 21.29 20.91 21.04 2606534
2024-11-11 21.32 21.69 21.15 21.57 2353011
2024-11-12 21.45 21.64 21.25 21.47 3379460
2024-11-13 21.50 21.79 21.37 21.52 3072911
2024-11-14 21.60 21.89 21.51 21.58 2577393
2024-11-15 21.68 21.79 21.40 21.67 3345112
2024-11-18 21.56 21.93 21.47 21.80 4017656
2024-11-19 21.52 21.76 21.29 21.48 3496292
2024-11-20 21.49 21.68 21.29 21.64 4115743
2024-11-21 21.79 21.84 21.56 21.72 2499959
2024-11-22 21.67 22.02 21.67 21.96 2585190
2024-11-25 22.20 22.80 22.05 22.72 7133985
2024-11-26 22.45 22.49 21.97 22.21 3406163
2024-11-27 22.57 22.73 22.42 22.68 3085070
2024-11-29 22.87 22.92 22.55 22.76 1683494
2024-12-02 22.76 22.88 22.53 22.59 4832468
2024-12-03 22.65 22.75 22.18 22.40 2923797
2024-12-04 22.44 23.27 22.30 22.67 8167351
2024-12-05 22.66 22.74 22.39 22.40 4582313
2024-12-06 22.57 22.65 21.86 21.92 2988071
2024-12-09 22.02 22.50 21.89 22.30 4161150
2024-12-10 22.34 22.50 21.91 22.35 3091851
2024-12-11 22.57 22.82 22.30 22.39 7179274
2024-12-12 22.47 22.66 22.09 22.10 3403092
2024-12-13 22.20 22.26 21.80 21.97 2497004
2024-12-16 21.94 22.03 21.72 21.90 2820665
2024-12-17 21.70 21.76 21.25 21.34 2836128
2024-12-18 21.38 21.51 20.12 20.14 4783141
2024-12-19 20.31 20.68 19.96 19.97 4591733
2024-12-20 19.98 20.92 19.94 20.49 9415796
2024-12-23 20.42 20.62 20.27 20.46 3446261
2024-12-24 20.54 20.92 20.42 20.88 1350946
2024-12-26 20.70 21.07 20.69 20.96 2262400
2024-12-27 20.84 21.02 20.62 20.34 2362508
2024-12-30 20.12 20.32 19.98 20.11 3626557
2024-12-31 20.27 20.51 20.08 20.29 4187505
2025-01-02 20.40 20.54 20.03 20.14 2949568
2025-01-03 20.13 20.44 19.96 20.41 2949935
2025-01-06 20.38 20.91 19.90 20.00 5230457
2025-01-07 20.14 20.22 19.62 19.74 2915184
2025-01-08 19.44 19.81 19.40 19.80 3175538
2025-01-10 19.47 19.66 19.04 19.12 5529586
2025-01-13 19.00 19.39 18.83 18.99 6380565
2025-01-14 19.05 19.47 19.00 19.41 4294295
2025-01-15 19.90 19.98 19.42 19.63 3828121
2025-01-16 19.51 19.61 19.28 19.40 2681379
2025-01-17 19.56 19.83 19.46 19.56 3811461
2025-01-21 19.69 19.96 19.65 19.82 3629104
2025-01-22 19.64 19.99 19.58 19.87 3274456
2025-01-23 19.88 20.03 19.70 19.99 2945966
2025-01-24 19.96 20.31 19.96 20.09 2324454
2025-01-27 20.01 20.33 19.99 20.31 4352431
2025-01-28 20.34 20.70 19.97 20.28 3729379
2025-01-29 20.21 20.38 20.03 20.05 2749858
2025-01-30 20.38 20.50 19.96 20.15 3690139
2025-01-31 20.80 22.59 19.58 22.24 22383351
2025-02-03 22.00 22.11 20.65 20.72 10596242
2025-02-04 20.46 21.02 20.27 20.81 5523701
2025-02-05 20.77 20.83 20.41 20.65 3839715
2025-02-06 20.95 21.02 20.59 20.59 2755795
2025-02-07 20.67 20.88 20.35 20.43 3543985
2025-02-10 20.50 20.57 20.21 20.27 2941733
2025-02-11 20.14 20.27 19.97 20.19 3348461
2025-02-12 19.90 20.06 19.61 20.02 3446476
2025-02-13 20.14 20.32 19.90 20.24 2308906
2025-02-14 20.40 20.69 20.36 20.53 4091677
2025-02-18 20.55 21.40 20.49 20.94 4184686
2025-02-19 20.67 20.98 20.42 20.88 2661749
2025-02-20 20.93 20.99 20.59 20.73 3571987
2025-02-21 20.80 20.90 20.34 20.53 3688147
2025-02-24 20.54 20.62 20.17 20.36 3829071
2025-02-25 20.43 20.47 19.99 20.23 2886628
2025-02-26 20.31 20.38 19.85 19.93 3121851
2025-02-27 19.95 20.12 19.79 19.84 2407500
2025-02-28 19.87 20.32 19.87 20.25 4121539
2025-03-03 20.40 20.60 19.69 19.85 2951559
2025-03-04 19.79 19.93 19.06 19.56 5316302
2025-03-05 19.66 20.29 19.54 20.15 6395644
2025-03-06 20.03 20.35 19.77 20.06 3588432
2025-03-07 19.97 20.40 19.82 20.32 3823487
2025-03-10 19.92 20.40 19.70 20.03 4175301

Explore More About BEN

Coins representing dividend payouts and trends

BEN Dividend History

Discover Franklin Resources Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BEN Stock Split History

Discover Franklin Resources Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BEN Historical Prices

Explore Franklin Resources Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.