Avantis International Equity ETF (AVDE) Exchange: NYSE ARCA
Data as of April 19, 2024
$61.17 ($-0.78) -1.26%
Avantis International Equity ETF - Daily Information
Click for more stock information on Avantis International Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $61.38 |
| Previous Close | $61.17 |
| High | $61.49 |
| Low | $61.01 |
| Adjusted Open | $61.38 |
| Previous Adjusted Close | $61.17 |
| Adjusted High | $61.49 |
| Adjusted Low | $61.01 |
About Avantis International Equity ETF (AVDE)
The fund invests primarily in a diverse group of non-U.S. companies across countries, market sectors and industry groups. The fund may invest in companies of all market capitalizations. The fund seeks securities of companies that it expects to have higher returns by placing an enhanced emphasis on securities of companies with smaller market capitalizations and securities of companies it defines as high profitability or value companies. Conversely, the fund seeks to underweight or exclude securities it expects to have lower returns, such as securities of large companies with lower levels of profitability and higher prices relative to their book values or other financial metrics. To identify small capitalization, high profitability, or value companies, the portfolio managers may use reported and estimated company financials and market data including, but not limited to, shares outstanding, book value and its components, cash flows, revenue, expenses, accruals and income. Value companies may be defined as those with lower price relative to book value ratio or other fundamental value. High profitability companies may be defined as those with higher cash based operating profitability. The portfolio managers may also consider other factors when selecting a security including, industry classification, the past performance of the security relative to other securities, its liquidity, its float, and tax, governance or cost considerations, among others. Under normal market conditions, the fund will invest at least 80% of its assets in equity securities. The fund may invest in securities that are denominated in foreign currencies and may also invest in foreign securities that are represented in the U.S. and other securities markets by American Depositary Receipts (ADRs), Global Depositary Receipts (GDRs), and other similar depositary arrangements. The fund also may invest in derivative instruments such as futures contracts, currency forwards, and swap agreements. For example, the fund may use futures on securities and U.S. indices to gain exposure to equities to manage cash flows. The fund may also engage in securities lending and invest its collateral in eligible securities.The fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. The portfolio managers continually analyze market and financial data to make buy, sell, and hold decisions. When buying or selling a security, the portfolio managers may consider the trade-off between expected returns of the security and implementation or tax costs of the trade in an attempt to gain trading efficiencies, avoid unnecessary risk, and enhance fund performance.
Invest in Avantis International Equity ETF (AVDE)
Historical Stock Data for Avantis International Equity ETF (AVDE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $61.38 | $61.49 | $61.01 | $61.17 | $61.17 | 196,654 |
| 2024-04-15 | $62.83 | $62.95 | $61.84 | $61.95 | $61.95 | 262,327 |
| 2024-04-12 | $62.71 | $62.84 | $62.05 | $62.16 | $62.16 | 281,444 |
| 2024-04-11 | $63.20 | $63.21 | $62.50 | $63.07 | $63.07 | 291,733 |
| 2024-04-10 | $62.97 | $63.29 | $62.77 | $63.01 | $63.01 | 203,858 |
| 2024-04-09 | $64.09 | $64.17 | $63.57 | $63.81 | $63.81 | 170,717 |
| 2024-04-08 | $63.82 | $63.92 | $63.64 | $63.77 | $63.77 | 172,258 |
| 2024-04-05 | $63.07 | $63.55 | $63.00 | $63.41 | $63.41 | 171,408 |
| 2024-04-04 | $64.07 | $64.08 | $63.09 | $63.18 | $63.18 | 168,626 |
| 2024-04-03 | $63.08 | $63.71 | $63.08 | $63.61 | $63.61 | 396,478 |
| 2024-04-02 | $63.06 | $63.12 | $62.90 | $63.12 | $63.12 | 325,574 |
| 2024-04-01 | $63.62 | $63.71 | $63.26 | $63.46 | $63.46 | 177,355 |
| 2024-03-28 | $63.68 | $63.84 | $63.60 | $63.74 | $63.74 | 178,443 |
| 2024-03-27 | $63.57 | $63.83 | $63.46 | $63.83 | $63.83 | 204,317 |
| 2024-03-26 | $63.50 | $63.55 | $63.33 | $63.34 | $63.34 | 291,790 |
| 2024-03-25 | $63.16 | $63.41 | $63.16 | $63.20 | $63.20 | 267,633 |
| 2024-03-22 | $63.48 | $63.48 | $63.19 | $63.28 | $63.28 | 168,689 |
| 2024-03-21 | $63.61 | $63.71 | $63.44 | $63.47 | $63.47 | 273,639 |
| 2024-03-20 | $62.77 | $63.55 | $62.73 | $63.47 | $63.47 | 243,042 |
| 2024-03-19 | $62.68 | $62.95 | $62.58 | $62.84 | $62.84 | 161,191 |
| 2024-03-18 | $62.90 | $62.90 | $62.63 | $62.71 | $62.71 | 127,162 |
| 2024-03-15 | $62.72 | $62.82 | $62.50 | $62.70 | $62.70 | 499,792 |
| 2024-03-14 | $63.10 | $63.10 | $62.36 | $62.61 | $62.61 | 927,803 |
| 2024-03-13 | $62.91 | $63.18 | $62.91 | $63.03 | $63.03 | 482,684 |
| 2024-03-12 | $62.60 | $62.97 | $62.39 | $62.93 | $62.93 | 453,262 |
| 2024-03-11 | $62.40 | $62.50 | $62.18 | $62.49 | $62.49 | 432,166 |
| 2024-03-08 | $63.30 | $63.30 | $62.74 | $62.83 | $62.83 | 168,125 |
| 2024-03-07 | $62.85 | $63.07 | $62.75 | $63.00 | $63.00 | 189,950 |
| 2024-03-06 | $62.30 | $62.52 | $62.21 | $62.29 | $62.29 | 176,965 |
| 2024-03-05 | $61.65 | $61.93 | $61.42 | $61.57 | $61.57 | 263,406 |
| 2024-03-04 | $61.66 | $61.80 | $61.57 | $61.64 | $61.64 | 292,197 |
| 2024-03-01 | $61.50 | $61.88 | $61.26 | $61.88 | $61.88 | 138,493 |
| 2024-02-29 | $61.41 | $61.48 | $60.97 | $61.21 | $61.21 | 190,627 |
| 2024-02-28 | $61.00 | $61.15 | $60.91 | $61.00 | $61.00 | 219,118 |
| 2024-02-27 | $61.22 | $61.32 | $61.12 | $61.28 | $61.28 | 260,087 |
| 2024-02-26 | $61.17 | $61.21 | $60.95 | $61.08 | $61.08 | 222,222 |
| 2024-02-23 | $61.28 | $61.34 | $61.15 | $61.23 | $61.23 | 196,147 |
| 2024-02-22 | $61.06 | $61.22 | $60.95 | $61.21 | $61.21 | 357,728 |
| 2024-02-21 | $60.43 | $60.57 | $60.30 | $60.57 | $60.57 | 270,557 |
| 2024-02-20 | $60.55 | $60.74 | $60.33 | $60.48 | $60.48 | 213,341 |
| 2024-02-16 | $60.21 | $60.64 | $60.21 | $60.40 | $60.40 | 138,127 |
| 2024-02-15 | $59.81 | $60.28 | $59.81 | $60.24 | $60.24 | 262,039 |
| 2024-02-14 | $59.19 | $59.51 | $59.19 | $59.51 | $59.51 | 268,230 |
| 2024-02-13 | $59.26 | $59.26 | $58.59 | $58.84 | $58.84 | 164,598 |
| 2024-02-12 | $59.62 | $60.00 | $59.62 | $59.78 | $59.78 | 449,820 |
| 2024-02-09 | $59.50 | $59.63 | $59.29 | $59.62 | $59.62 | 166,396 |
| 2024-02-08 | $59.44 | $59.52 | $59.21 | $59.42 | $59.42 | 307,878 |
| 2024-02-07 | $59.69 | $59.69 | $59.43 | $59.56 | $59.56 | 253,994 |
| 2024-02-06 | $59.36 | $59.68 | $59.23 | $59.68 | $59.68 | 437,422 |
| 2024-02-05 | $59.30 | $59.38 | $58.98 | $59.21 | $59.21 | 235,805 |
| 2024-02-02 | $59.83 | $59.83 | $59.50 | $59.74 | $59.74 | 206,236 |
| 2024-02-01 | $59.96 | $60.28 | $59.76 | $60.27 | $60.27 | 347,371 |
| 2024-01-31 | $60.37 | $60.51 | $59.68 | $59.78 | $59.78 | 238,567 |
| 2024-01-30 | $60.01 | $60.14 | $59.82 | $60.10 | $60.10 | 222,608 |
| 2024-01-29 | $59.78 | $60.20 | $59.70 | $60.14 | $60.14 | 321,760 |
| 2024-01-26 | $59.89 | $59.98 | $59.76 | $59.86 | $59.86 | 201,532 |
| 2024-01-25 | $59.71 | $59.71 | $59.33 | $59.67 | $59.67 | 174,930 |
| 2024-01-24 | $59.81 | $59.82 | $59.39 | $59.42 | $59.42 | 210,699 |
| 2024-01-23 | $59.20 | $59.20 | $58.78 | $59.08 | $59.08 | 205,154 |
| 2024-01-22 | $59.19 | $59.33 | $59.05 | $59.17 | $59.17 | 200,474 |
| 2024-01-19 | $58.91 | $58.95 | $58.42 | $58.92 | $58.92 | 154,642 |
| 2024-01-18 | $58.58 | $58.83 | $58.45 | $58.80 | $58.80 | 125,882 |
| 2024-01-17 | $58.21 | $58.36 | $57.97 | $58.30 | $58.30 | 124,625 |
| 2024-01-16 | $59.29 | $59.29 | $58.82 | $58.96 | $58.96 | 203,955 |
| 2024-01-12 | $60.26 | $60.37 | $59.84 | $59.97 | $59.97 | 107,276 |
| 2024-01-11 | $59.94 | $60.02 | $59.25 | $59.81 | $59.81 | 223,484 |
| 2024-01-10 | $59.84 | $59.99 | $59.74 | $59.85 | $59.85 | 192,479 |
| 2024-01-09 | $59.79 | $59.80 | $59.55 | $59.62 | $59.62 | 169,194 |
| 2024-01-08 | $59.73 | $60.23 | $59.64 | $60.23 | $60.23 | 180,681 |
| 2024-01-05 | $59.44 | $60.12 | $59.44 | $59.64 | $59.64 | 281,238 |
| 2024-01-04 | $59.47 | $59.84 | $59.47 | $59.60 | $59.60 | 157,129 |
| 2024-01-03 | $59.18 | $59.55 | $59.04 | $59.36 | $59.36 | 257,454 |
| 2024-01-02 | $59.96 | $60.13 | $59.75 | $59.82 | $59.82 | 213,254 |
| 2023-12-29 | $60.60 | $60.63 | $60.33 | $60.43 | $60.43 | 141,412 |
| 2023-12-28 | $60.70 | $60.74 | $60.39 | $60.39 | $60.39 | 163,548 |
| 2023-12-27 | $60.42 | $60.67 | $60.28 | $60.62 | $60.62 | 184,104 |
| 2023-12-26 | $60.04 | $60.39 | $60.04 | $60.31 | $60.31 | 133,173 |
| 2023-12-22 | $60.07 | $60.20 | $59.86 | $60.03 | $60.03 | 231,982 |
| 2023-12-21 | $59.62 | $59.89 | $59.44 | $59.89 | $59.89 | 190,382 |
| 2023-12-20 | $59.65 | $59.70 | $58.89 | $58.91 | $58.91 | 287,013 |
| 2023-12-19 | $59.30 | $59.51 | $59.26 | $59.51 | $59.51 | 167,024 |
| 2023-12-18 | $59.05 | $59.14 | $58.71 | $58.89 | $58.89 | 180,691 |
| 2023-12-15 | $59.80 | $59.91 | $59.47 | $59.51 | $58.74 | 180,056 |
| 2023-12-14 | $59.90 | $60.32 | $59.85 | $60.16 | $59.38 | 387,752 |
| 2023-12-13 | $58.51 | $59.45 | $58.24 | $59.41 | $58.64 | 1,971,401 |
| 2023-12-12 | $58.45 | $58.54 | $58.19 | $58.52 | $57.76 | 149,227 |
| 2023-12-11 | $58.34 | $58.59 | $58.33 | $58.55 | $57.79 | 213,359 |
| 2023-12-08 | $58.19 | $58.56 | $58.18 | $58.46 | $57.70 | 192,232 |
| 2023-12-07 | $58.19 | $58.49 | $58.01 | $58.35 | $57.60 | 161,744 |
| 2023-12-06 | $58.57 | $58.64 | $58.08 | $58.10 | $57.35 | 198,607 |
| 2023-12-05 | $58.02 | $58.11 | $57.86 | $57.95 | $57.20 | 305,074 |
| 2023-12-04 | $58.08 | $58.33 | $57.99 | $58.16 | $57.41 | 236,100 |
| 2023-12-01 | $57.92 | $58.71 | $57.92 | $58.63 | $58.63 | 207,384 |
| 2023-11-30 | $58.01 | $58.34 | $57.85 | $57.99 | $57.99 | 172,274 |
| 2023-11-29 | $58.10 | $58.25 | $57.87 | $58.03 | $58.03 | 158,895 |
| 2023-11-28 | $57.63 | $58.06 | $57.61 | $57.86 | $57.86 | 244,033 |
| 2023-11-27 | $57.85 | $57.85 | $57.62 | $57.77 | $57.77 | 165,063 |
| 2023-11-24 | $57.66 | $57.99 | $57.66 | $57.93 | $57.93 | 51,119 |
| 2023-11-22 | $57.38 | $57.46 | $57.11 | $57.46 | $57.46 | 119,288 |
| 2023-11-21 | $57.62 | $57.62 | $57.27 | $57.36 | $57.36 | 241,361 |
| 2023-11-20 | $57.44 | $57.67 | $57.34 | $57.58 | $57.58 | 151,230 |
| 2023-11-17 | $57.13 | $57.44 | $57.13 | $57.42 | $57.42 | 252,317 |
| 2023-11-16 | $56.69 | $56.83 | $56.43 | $56.61 | $56.61 | 186,477 |
| 2023-11-15 | $57.01 | $57.13 | $56.79 | $56.85 | $56.85 | 286,960 |
| 2023-11-14 | $56.40 | $57.03 | $56.40 | $56.96 | $56.96 | 209,127 |
| 2023-11-13 | $55.15 | $55.52 | $55.06 | $55.45 | $55.45 | 174,670 |
| 2023-11-10 | $55.05 | $55.33 | $54.66 | $55.30 | $55.30 | 171,877 |
| 2023-11-09 | $55.29 | $55.58 | $54.94 | $54.99 | $54.99 | 196,218 |
| 2023-11-08 | $55.06 | $55.19 | $54.79 | $54.95 | $54.95 | 168,467 |
| 2023-11-07 | $55.12 | $55.23 | $54.97 | $55.14 | $55.14 | 179,410 |
| 2023-11-06 | $56.00 | $56.00 | $55.50 | $55.60 | $55.60 | 218,352 |
| 2023-11-03 | $55.89 | $56.10 | $55.78 | $55.94 | $55.94 | 250,098 |
| 2023-11-02 | $55.08 | $55.29 | $54.91 | $55.24 | $55.24 | 224,005 |
| 2023-11-01 | $53.77 | $54.20 | $53.70 | $54.15 | $54.15 | 251,340 |
| 2023-10-31 | $53.67 | $53.79 | $53.48 | $53.74 | $53.74 | 302,944 |
| 2023-10-30 | $53.57 | $53.63 | $53.27 | $53.57 | $53.57 | 333,195 |
| 2023-10-27 | $53.41 | $53.44 | $52.86 | $52.98 | $52.98 | 223,281 |
| 2023-10-26 | $53.18 | $53.35 | $52.86 | $53.07 | $53.07 | 346,754 |
| 2023-10-25 | $53.65 | $53.84 | $53.00 | $53.36 | $53.36 | 239,004 |
| 2023-10-24 | $53.65 | $53.88 | $53.52 | $53.72 | $53.72 | 247,568 |
| 2023-10-23 | $53.45 | $53.90 | $53.14 | $53.55 | $53.55 | 303,712 |
| 2023-10-20 | $53.93 | $53.98 | $53.55 | $53.72 | $53.72 | 259,081 |
| 2023-10-19 | $54.38 | $54.64 | $54.03 | $54.16 | $54.16 | 220,045 |
| 2023-10-18 | $55.06 | $55.06 | $54.43 | $54.61 | $54.61 | 155,663 |
| 2023-10-17 | $54.96 | $55.67 | $54.96 | $55.45 | $55.45 | 172,774 |
| 2023-10-16 | $55.15 | $55.47 | $55.04 | $55.45 | $55.45 | 213,214 |
| 2023-10-13 | $55.37 | $55.38 | $54.84 | $54.99 | $54.99 | 206,156 |
| 2023-10-12 | $56.04 | $56.04 | $55.20 | $55.43 | $55.43 | 209,554 |
| 2023-10-11 | $56.05 | $56.12 | $55.65 | $55.96 | $55.96 | 186,547 |
| 2023-10-10 | $55.56 | $56.01 | $55.56 | $55.82 | $55.82 | 253,338 |
| 2023-10-09 | $54.62 | $55.08 | $54.56 | $55.02 | $55.02 | 415,298 |
| 2023-10-06 | $54.41 | $55.19 | $54.05 | $55.03 | $55.03 | 241,205 |
| 2023-10-05 | $54.22 | $54.47 | $54.07 | $54.41 | $54.41 | 273,051 |
| 2023-10-04 | $53.98 | $53.98 | $53.40 | $53.86 | $53.86 | 390,343 |
| 2023-10-03 | $54.19 | $54.29 | $53.76 | $53.96 | $53.96 | 625,064 |
| 2023-10-02 | $55.31 | $55.35 | $54.62 | $54.74 | $54.74 | 180,239 |
| 2023-09-29 | $56.35 | $56.35 | $55.55 | $55.65 | $55.65 | 251,344 |
| 2023-09-28 | $55.54 | $56.04 | $55.42 | $55.84 | $55.84 | 172,072 |
| 2023-09-27 | $55.69 | $55.72 | $55.05 | $55.63 | $55.63 | 240,380 |
| 2023-09-26 | $55.80 | $55.97 | $55.45 | $55.54 | $55.54 | 403,039 |
| 2023-09-25 | $56.03 | $56.26 | $55.86 | $56.24 | $56.24 | 134,999 |
| 2023-09-22 | $56.72 | $56.89 | $56.36 | $56.40 | $56.40 | 120,332 |
| 2023-09-21 | $56.81 | $56.88 | $56.37 | $56.39 | $56.39 | 257,323 |
| 2023-09-20 | $57.71 | $57.93 | $57.23 | $57.23 | $57.23 | 111,765 |
| 2023-09-19 | $57.52 | $57.61 | $57.27 | $57.43 | $57.43 | 115,449 |
| 2023-09-18 | $57.40 | $57.42 | $57.14 | $57.37 | $57.37 | 100,967 |
| 2023-09-15 | $57.81 | $57.98 | $57.54 | $57.60 | $57.60 | 280,936 |
| 2023-09-14 | $57.39 | $57.77 | $57.39 | $57.76 | $57.76 | 133,785 |
| 2023-09-13 | $57.09 | $57.15 | $56.81 | $57.00 | $57.00 | 211,970 |
| 2023-09-12 | $56.98 | $57.30 | $56.98 | $57.10 | $57.10 | 448,563 |
| 2023-09-11 | $57.08 | $57.30 | $57.03 | $57.24 | $57.24 | 123,012 |
| 2023-09-08 | $56.58 | $56.81 | $56.52 | $56.65 | $56.65 | 169,425 |
| 2023-09-07 | $56.75 | $56.86 | $56.54 | $56.67 | $56.67 | 126,994 |
| 2023-09-06 | $57.09 | $57.17 | $56.73 | $56.90 | $56.90 | 85,874 |
| 2023-09-05 | $57.46 | $57.46 | $57.09 | $57.16 | $57.16 | 117,719 |
| 2023-09-01 | $57.99 | $58.13 | $57.44 | $57.59 | $57.59 | 82,487 |
| 2023-08-31 | $57.72 | $57.76 | $57.38 | $57.46 | $57.46 | 121,385 |
| 2023-08-30 | $57.75 | $57.93 | $57.56 | $57.61 | $57.61 | 130,708 |
| 2023-08-29 | $56.78 | $57.69 | $56.72 | $57.65 | $57.65 | 151,432 |
| 2023-08-28 | $56.67 | $56.92 | $56.67 | $56.85 | $56.85 | 149,967 |
| 2023-08-25 | $56.32 | $56.46 | $55.82 | $56.25 | $56.25 | 99,878 |
| 2023-08-24 | $56.49 | $56.62 | $55.90 | $55.90 | $55.90 | 180,579 |
| 2023-08-23 | $56.35 | $56.84 | $56.29 | $56.79 | $56.79 | 105,532 |
| 2023-08-22 | $56.68 | $56.68 | $56.11 | $56.14 | $56.14 | 144,518 |
| 2023-08-21 | $56.19 | $56.34 | $55.95 | $56.32 | $56.32 | 145,102 |
| 2023-08-18 | $55.74 | $56.22 | $55.69 | $56.14 | $56.14 | 177,303 |
| 2023-08-17 | $56.70 | $56.74 | $56.09 | $56.22 | $56.22 | 141,087 |
| 2023-08-16 | $56.77 | $57.00 | $56.43 | $56.43 | $56.43 | 151,817 |
| 2023-08-15 | $57.30 | $57.30 | $56.81 | $56.87 | $56.87 | 167,647 |
| 2023-08-14 | $57.45 | $57.68 | $57.20 | $57.65 | $57.65 | 110,475 |
| 2023-08-11 | $57.85 | $58.08 | $57.77 | $57.88 | $57.88 | 142,747 |
| 2023-08-10 | $58.60 | $58.91 | $58.11 | $58.20 | $58.20 | 121,381 |
| 2023-08-09 | $58.06 | $58.17 | $57.87 | $58.04 | $58.04 | 215,457 |
| 2023-08-08 | $57.69 | $58.04 | $57.52 | $58.00 | $58.00 | 198,777 |
| 2023-08-07 | $58.26 | $58.36 | $58.04 | $58.35 | $58.35 | 153,863 |
| 2023-08-04 | $58.02 | $58.47 | $57.86 | $57.87 | $57.87 | 193,855 |
| 2023-08-03 | $57.39 | $57.85 | $57.28 | $57.67 | $57.67 | 258,694 |
| 2023-08-02 | $58.18 | $58.44 | $57.70 | $57.82 | $57.82 | 189,360 |
| 2023-08-01 | $59.11 | $59.18 | $58.75 | $58.87 | $58.87 | 345,914 |
| 2023-07-31 | $59.57 | $59.83 | $59.51 | $59.61 | $59.61 | 164,338 |
| 2023-07-28 | $59.41 | $59.72 | $59.34 | $59.50 | $59.50 | 112,842 |
| 2023-07-27 | $59.75 | $59.75 | $59.02 | $59.08 | $59.08 | 173,844 |
| 2023-07-26 | $58.93 | $59.52 | $58.93 | $59.32 | $59.32 | 118,690 |
| 2023-07-25 | $59.02 | $59.30 | $59.01 | $59.01 | $59.01 | 236,511 |
| 2023-07-24 | $58.92 | $59.17 | $58.85 | $58.95 | $58.95 | 171,596 |
| 2023-07-21 | $59.03 | $59.09 | $58.89 | $59.01 | $59.01 | 70,606 |
| 2023-07-20 | $59.20 | $59.38 | $58.90 | $59.05 | $59.05 | 111,887 |
| 2023-07-19 | $59.37 | $59.45 | $59.18 | $59.35 | $59.35 | 129,651 |
| 2023-07-18 | $58.85 | $59.31 | $58.80 | $59.24 | $59.24 | 132,600 |
| 2023-07-17 | $58.59 | $58.86 | $58.46 | $58.79 | $58.79 | 177,980 |
| 2023-07-14 | $59.19 | $59.20 | $58.75 | $58.76 | $58.76 | 208,594 |
| 2023-07-13 | $58.96 | $59.31 | $58.96 | $59.25 | $59.25 | 183,274 |
| 2023-07-12 | $57.99 | $58.49 | $57.99 | $58.40 | $58.40 | 101,564 |
| 2023-07-11 | $56.98 | $57.31 | $56.89 | $57.28 | $57.28 | 129,422 |
| 2023-07-10 | $56.43 | $56.77 | $56.43 | $56.77 | $56.77 | 133,491 |
| 2023-07-07 | $56.07 | $56.81 | $56.07 | $56.58 | $56.58 | 216,458 |
| 2023-07-06 | $56.17 | $56.17 | $55.63 | $55.89 | $55.89 | 163,910 |
| 2023-07-05 | $57.20 | $57.20 | $56.85 | $56.95 | $56.95 | 187,526 |
| 2023-07-03 | $57.46 | $57.60 | $57.38 | $57.54 | $57.54 | 196,284 |
| 2023-06-30 | $57.30 | $57.49 | $57.19 | $57.40 | $57.40 | 165,905 |
| 2023-06-29 | $56.54 | $56.74 | $56.53 | $56.74 | $56.74 | 182,668 |
| 2023-06-28 | $56.70 | $56.87 | $56.54 | $56.77 | $56.77 | 204,036 |
| 2023-06-27 | $56.41 | $56.74 | $56.18 | $56.71 | $56.71 | 161,142 |
| 2023-06-26 | $56.14 | $56.37 | $56.11 | $56.30 | $56.30 | 232,150 |
| 2023-06-23 | $56.06 | $56.23 | $55.93 | $56.23 | $56.23 | 180,053 |
| 2023-06-22 | $57.02 | $57.09 | $56.84 | $57.04 | $57.04 | 290,612 |
| 2023-06-21 | $57.21 | $57.58 | $57.09 | $57.39 | $57.39 | 138,309 |
| 2023-06-20 | $57.50 | $57.50 | $57.11 | $57.31 | $57.31 | 211,697 |
| 2023-06-16 | $59.57 | $59.57 | $59.06 | $59.06 | $59.06 | 150,495 |
| 2023-06-15 | $58.66 | $59.34 | $58.63 | $59.23 | $59.23 | 230,108 |
| 2023-06-14 | $58.84 | $59.06 | $58.43 | $58.71 | $58.71 | 103,922 |
| 2023-06-13 | $58.45 | $58.65 | $58.38 | $58.54 | $58.54 | 184,046 |
| 2023-06-12 | $57.94 | $58.02 | $57.74 | $58.02 | $58.02 | 101,733 |
| 2023-06-09 | $57.85 | $57.88 | $57.66 | $57.76 | $57.76 | 269,420 |
| 2023-06-08 | $57.56 | $57.84 | $57.39 | $57.84 | $57.84 | 234,518 |
| 2023-06-07 | $57.47 | $57.68 | $57.16 | $57.26 | $57.26 | 328,698 |
| 2023-06-06 | $57.20 | $57.68 | $57.16 | $57.61 | $57.61 | 241,696 |
| 2023-06-05 | $57.49 | $57.49 | $57.07 | $57.15 | $57.15 | 185,800 |
| 2023-06-02 | $57.40 | $57.53 | $57.27 | $57.52 | $57.52 | 173,800 |
| 2023-06-01 | $56.06 | $56.69 | $56.02 | $56.62 | $56.62 | 244,125 |
| 2023-05-31 | $55.75 | $55.83 | $55.37 | $55.68 | $55.68 | 260,787 |
| 2023-05-30 | $56.94 | $56.94 | $56.24 | $56.43 | $56.43 | 229,204 |
| 2023-05-26 | $56.59 | $56.91 | $56.59 | $56.84 | $56.84 | 160,769 |
| 2023-05-25 | $56.55 | $56.55 | $56.20 | $56.43 | $56.43 | 196,879 |
| 2023-05-24 | $57.01 | $57.01 | $56.52 | $56.55 | $56.55 | 189,146 |
| 2023-05-23 | $57.76 | $57.87 | $57.40 | $57.44 | $57.44 | 294,157 |
| 2023-05-22 | $58.04 | $58.29 | $57.97 | $58.18 | $58.18 | 447,724 |
| 2023-05-19 | $58.12 | $58.25 | $58.02 | $58.13 | $58.13 | 495,806 |
| 2023-05-18 | $57.94 | $57.94 | $57.54 | $57.89 | $57.89 | 595,677 |
| 2023-05-17 | $57.84 | $58.09 | $57.63 | $58.02 | $58.02 | 654,229 |
| 2023-05-16 | $58.14 | $58.16 | $57.74 | $57.78 | $57.78 | 123,643 |
| 2023-05-15 | $58.04 | $58.42 | $57.78 | $58.37 | $58.37 | 120,690 |
| 2023-05-12 | $58.09 | $58.16 | $57.69 | $57.89 | $57.89 | 173,855 |
| 2023-05-11 | $57.94 | $58.03 | $57.65 | $58.01 | $58.01 | 189,093 |
| 2023-05-10 | $58.67 | $58.67 | $58.01 | $58.39 | $58.39 | 124,053 |
| 2023-05-09 | $58.23 | $58.61 | $58.02 | $58.51 | $58.51 | 110,711 |
| 2023-05-08 | $58.78 | $58.84 | $58.60 | $58.67 | $58.67 | 90,883 |
| 2023-05-05 | $58.02 | $58.70 | $57.97 | $58.60 | $58.60 | 243,913 |
| 2023-05-04 | $57.60 | $57.82 | $57.39 | $57.66 | $57.66 | 189,328 |
| 2023-05-03 | $57.82 | $58.22 | $57.75 | $57.80 | $57.80 | 144,339 |
| 2023-05-02 | $57.92 | $57.92 | $57.38 | $57.78 | $57.78 | 477,990 |
| 2023-05-01 | $58.51 | $58.62 | $58.36 | $58.37 | $58.37 | 188,608 |
| 2023-04-28 | $57.93 | $58.49 | $57.93 | $58.48 | $58.48 | 172,747 |
| 2023-04-27 | $57.96 | $58.41 | $57.91 | $58.41 | $58.41 | 165,129 |
| 2023-04-26 | $58.08 | $58.10 | $57.61 | $57.74 | $57.74 | 113,363 |
| 2023-04-25 | $58.26 | $58.65 | $57.69 | $57.74 | $57.74 | 208,819 |
| 2023-04-24 | $58.45 | $58.68 | $58.42 | $58.66 | $58.66 | 221,223 |
| 2023-04-21 | $58.37 | $58.55 | $58.07 | $58.55 | $58.55 | 264,307 |
| 2023-04-20 | $58.31 | $58.52 | $58.21 | $58.39 | $58.39 | 119,875 |
| 2023-04-19 | $58.43 | $58.55 | $58.36 | $58.50 | $58.50 | 167,092 |
| 2023-04-18 | $58.71 | $58.78 | $58.53 | $58.72 | $58.72 | 145,384 |
| 2023-04-17 | $58.40 | $58.43 | $58.14 | $58.43 | $58.43 | 118,190 |
| 2023-04-14 | $58.74 | $58.85 | $58.28 | $58.51 | $58.51 | 135,764 |
| 2023-04-13 | $58.42 | $58.73 | $58.36 | $58.65 | $58.65 | 347,068 |
| 2023-04-12 | $58.20 | $58.30 | $57.84 | $58.03 | $58.03 | 96,303 |
| 2023-04-11 | $57.45 | $57.73 | $57.43 | $57.56 | $57.56 | 197,589 |
| 2023-04-10 | $57.00 | $57.29 | $56.77 | $57.29 | $57.29 | 139,004 |
| 2023-04-06 | $57.06 | $57.37 | $56.91 | $57.27 | $57.27 | 108,696 |
| 2023-04-05 | $57.18 | $57.21 | $56.78 | $57.08 | $57.08 | 118,865 |
| 2023-04-04 | $57.64 | $57.70 | $57.32 | $57.54 | $57.54 | 195,132 |
| 2023-04-03 | $57.25 | $57.60 | $57.17 | $57.54 | $57.54 | 181,037 |
| 2023-03-31 | $56.87 | $57.15 | $56.87 | $57.03 | $57.03 | 318,475 |
| 2023-03-30 | $56.85 | $56.89 | $56.65 | $56.82 | $56.82 | 184,067 |
| 2023-03-29 | $55.94 | $56.16 | $55.92 | $56.12 | $56.12 | 141,828 |
| 2023-03-28 | $55.31 | $55.53 | $55.20 | $55.46 | $55.46 | 177,775 |
| 2023-03-27 | $55.17 | $55.40 | $55.00 | $55.34 | $55.34 | 122,150 |
| 2023-03-24 | $54.67 | $54.81 | $54.25 | $54.81 | $54.81 | 126,095 |
| 2023-03-23 | $55.56 | $55.88 | $54.83 | $55.09 | $55.09 | 157,619 |
| 2023-03-22 | $55.40 | $56.07 | $55.09 | $55.10 | $55.10 | 157,915 |
| 2023-03-21 | $55.45 | $55.50 | $55.13 | $55.39 | $55.39 | 162,390 |
| 2023-03-20 | $54.22 | $54.68 | $54.15 | $54.59 | $54.59 | 176,841 |
| 2023-03-17 | $53.91 | $53.93 | $53.40 | $53.65 | $53.65 | 267,252 |
| 2023-03-16 | $53.42 | $54.40 | $53.30 | $54.40 | $54.40 | 330,392 |
| 2023-03-15 | $53.57 | $53.79 | $53.00 | $53.74 | $53.74 | 151,660 |
| 2023-03-14 | $55.43 | $55.56 | $55.11 | $55.46 | $55.46 | 159,451 |
| 2023-03-13 | $54.97 | $55.30 | $54.53 | $54.87 | $54.87 | 161,733 |
| 2023-03-10 | $56.25 | $56.25 | $55.35 | $55.43 | $55.43 | 150,446 |
| 2023-03-09 | $56.57 | $56.84 | $56.00 | $56.06 | $56.06 | 214,745 |
| 2023-03-08 | $56.43 | $56.78 | $56.39 | $56.55 | $56.55 | 119,618 |
| 2023-03-07 | $57.22 | $57.22 | $56.22 | $56.28 | $56.28 | 140,935 |
| 2023-03-06 | $57.38 | $57.57 | $57.27 | $57.31 | $57.31 | 105,519 |
| 2023-03-03 | $56.98 | $57.54 | $56.88 | $57.50 | $57.50 | 200,830 |
| 2023-03-02 | $56.26 | $56.73 | $56.18 | $56.69 | $56.69 | 167,081 |
| 2023-03-01 | $56.74 | $56.76 | $56.44 | $56.65 | $56.65 | 151,260 |
| 2023-02-28 | $56.49 | $56.53 | $56.20 | $56.22 | $56.22 | 101,539 |
| 2023-02-27 | $56.51 | $56.67 | $56.42 | $56.56 | $56.56 | 158,452 |
| 2023-02-24 | $55.85 | $56.06 | $55.55 | $55.87 | $55.87 | 257,836 |
| 2023-02-23 | $56.63 | $56.72 | $56.16 | $56.66 | $56.66 | 145,599 |
| 2023-02-22 | $56.65 | $56.66 | $56.17 | $56.30 | $56.30 | 256,137 |
| 2023-02-21 | $57.00 | $57.14 | $56.66 | $56.69 | $56.69 | 119,683 |
| 2023-02-17 | $57.01 | $57.37 | $56.84 | $57.29 | $57.29 | 124,403 |
| 2023-02-16 | $57.05 | $57.60 | $56.97 | $57.28 | $57.28 | 152,405 |
| 2023-02-15 | $57.08 | $57.47 | $56.97 | $57.47 | $57.47 | 168,893 |
| 2023-02-14 | $57.36 | $57.93 | $57.15 | $57.73 | $57.73 | 142,229 |
| 2023-02-13 | $57.14 | $57.61 | $57.09 | $57.60 | $57.60 | 104,193 |
| 2023-02-10 | $57.15 | $57.26 | $56.81 | $57.08 | $57.08 | 176,081 |
| 2023-02-09 | $58.00 | $58.07 | $57.20 | $57.26 | $57.26 | 124,999 |
| 2023-02-08 | $57.48 | $57.57 | $57.11 | $57.25 | $57.25 | 177,322 |
| 2023-02-07 | $56.79 | $57.61 | $56.63 | $57.55 | $57.55 | 118,424 |
| 2023-02-06 | $57.18 | $57.18 | $56.67 | $56.99 | $56.99 | 344,922 |
| 2023-02-03 | $57.61 | $58.01 | $57.48 | $57.57 | $57.57 | 311,948 |
| 2023-02-02 | $58.60 | $58.60 | $57.97 | $58.24 | $58.24 | 112,610 |
| 2023-02-01 | $57.85 | $58.64 | $57.45 | $58.39 | $58.39 | 184,985 |
| 2023-01-31 | $57.37 | $57.89 | $57.25 | $57.85 | $57.85 | 152,700 |
| 2023-01-30 | $57.74 | $57.94 | $57.46 | $57.52 | $57.52 | 127,887 |
| 2023-01-27 | $57.79 | $58.14 | $57.70 | $57.97 | $57.97 | 109,082 |
| 2023-01-26 | $57.97 | $58.08 | $57.58 | $58.00 | $58.00 | 178,165 |
| 2023-01-25 | $57.31 | $57.86 | $57.30 | $57.77 | $57.77 | 260,870 |
| 2023-01-24 | $57.32 | $57.66 | $57.12 | $57.64 | $57.64 | 361,498 |
| 2023-01-23 | $57.11 | $57.56 | $57.09 | $57.49 | $57.49 | 147,428 |
| 2023-01-20 | $56.63 | $57.29 | $56.57 | $57.24 | $57.24 | 138,688 |
| 2023-01-19 | $56.65 | $56.82 | $56.33 | $56.71 | $56.71 | 140,996 |
| 2023-01-18 | $57.61 | $57.77 | $56.70 | $56.73 | $56.73 | 175,672 |
| 2023-01-17 | $57.00 | $57.05 | $56.79 | $56.96 | $56.96 | 330,058 |
| 2023-01-13 | $56.17 | $56.82 | $56.17 | $56.75 | $56.75 | 148,908 |
| 2023-01-12 | $56.12 | $56.63 | $55.61 | $56.52 | $56.52 | 87,786 |
| 2023-01-11 | $55.56 | $55.66 | $55.32 | $55.66 | $55.66 | 114,912 |
| 2023-01-10 | $55.10 | $55.33 | $54.92 | $55.31 | $55.31 | 98,612 |
| 2023-01-09 | $55.39 | $55.70 | $55.15 | $55.22 | $55.22 | 95,249 |
| 2023-01-06 | $53.97 | $55.05 | $53.66 | $54.94 | $54.94 | 221,354 |
| 2023-01-05 | $53.65 | $53.77 | $53.48 | $53.54 | $53.54 | 168,792 |
| 2023-01-04 | $54.10 | $54.22 | $53.70 | $54.04 | $54.04 | 201,024 |
| 2023-01-03 | $53.86 | $53.98 | $53.25 | $53.37 | $53.37 | 200,286 |
| 2022-12-30 | $53.30 | $53.57 | $53.05 | $53.19 | $53.19 | 210,399 |
| 2022-12-29 | $53.26 | $53.71 | $53.20 | $53.61 | $53.61 | 243,105 |
| 2022-12-28 | $53.40 | $53.65 | $52.70 | $52.70 | $52.70 | 234,710 |
| 2022-12-27 | $53.33 | $53.56 | $53.25 | $53.35 | $53.35 | 174,081 |
| 2022-12-23 | $52.89 | $53.33 | $52.82 | $53.21 | $53.21 | 670,546 |
| 2022-12-22 | $53.16 | $53.16 | $52.47 | $52.95 | $52.95 | 280,953 |
| 2022-12-21 | $53.22 | $53.54 | $53.13 | $53.35 | $53.35 | 251,899 |
| 2022-12-20 | $52.74 | $53.09 | $52.65 | $52.84 | $52.84 | 445,698 |
| 2022-12-19 | $52.88 | $52.97 | $52.34 | $52.46 | $52.46 | 217,902 |
| 2022-12-16 | $52.63 | $52.79 | $52.40 | $52.61 | $52.61 | 166,300 |
| 2022-12-15 | $53.72 | $53.72 | $52.86 | $53.06 | $53.06 | 204,887 |
| 2022-12-14 | $54.96 | $55.26 | $54.37 | $54.88 | $54.34 | 327,249 |
| 2022-12-13 | $55.65 | $55.73 | $54.72 | $54.84 | $54.30 | 232,845 |
| 2022-12-12 | $53.83 | $54.18 | $53.81 | $54.05 | $53.51 | 150,888 |
| 2022-12-09 | $54.04 | $54.48 | $54.01 | $54.04 | $53.50 | 191,275 |
| 2022-12-08 | $53.88 | $54.11 | $53.69 | $54.00 | $53.47 | 204,998 |
| 2022-12-07 | $53.81 | $54.04 | $53.56 | $53.70 | $53.17 | 157,953 |
| 2022-12-06 | $54.09 | $54.30 | $53.58 | $53.73 | $53.20 | 357,724 |
| 2022-12-05 | $54.67 | $54.88 | $53.91 | $54.04 | $54.04 | 209,810 |
| 2022-12-02 | $54.45 | $55.07 | $54.44 | $54.96 | $54.96 | 201,087 |
| 2022-12-01 | $54.96 | $55.09 | $54.67 | $54.95 | $54.95 | 237,462 |
| 2022-11-30 | $53.95 | $54.69 | $53.44 | $54.43 | $54.43 | 152,132 |
| 2022-11-29 | $53.50 | $53.91 | $53.46 | $53.60 | $53.60 | 178,712 |
| 2022-11-28 | $53.85 | $53.97 | $53.33 | $53.42 | $53.42 | 101,876 |
| 2022-11-25 | $53.89 | $54.33 | $53.89 | $54.22 | $54.22 | 49,869 |
| 2022-11-23 | $53.41 | $54.02 | $53.41 | $53.86 | $53.86 | 158,940 |
| 2022-11-22 | $52.92 | $53.37 | $52.90 | $53.36 | $53.36 | 127,269 |
| 2022-11-21 | $52.49 | $52.58 | $52.22 | $52.50 | $52.50 | 411,292 |
| 2022-11-18 | $53.00 | $53.01 | $52.69 | $52.88 | $52.88 | 125,715 |
| 2022-11-17 | $52.29 | $52.83 | $52.21 | $52.76 | $52.76 | 133,121 |
| 2022-11-16 | $53.08 | $53.08 | $52.71 | $52.87 | $52.87 | 183,338 |
| 2022-11-15 | $53.69 | $53.69 | $52.67 | $53.03 | $53.03 | 209,408 |
| 2022-11-14 | $52.92 | $53.19 | $52.72 | $52.78 | $52.78 | 364,040 |
| 2022-11-11 | $52.81 | $53.48 | $52.67 | $53.30 | $53.30 | 220,545 |
| 2022-11-10 | $51.62 | $52.36 | $51.37 | $52.33 | $52.33 | 194,446 |
| 2022-11-09 | $50.14 | $50.38 | $49.65 | $49.65 | $49.65 | 222,570 |
| 2022-11-08 | $50.19 | $50.76 | $50.03 | $50.42 | $50.42 | 261,335 |
| 2022-11-07 | $49.95 | $50.09 | $49.62 | $49.92 | $49.92 | 297,816 |
| 2022-11-04 | $49.26 | $49.78 | $49.01 | $49.68 | $49.68 | 361,842 |
| 2022-11-03 | $47.54 | $48.05 | $47.46 | $47.84 | $47.84 | 337,283 |
| 2022-11-02 | $48.98 | $49.63 | $48.17 | $48.26 | $48.26 | 597,452 |
| 2022-11-01 | $49.47 | $49.52 | $48.67 | $48.92 | $48.92 | 997,894 |
| 2022-10-31 | $48.37 | $48.58 | $48.35 | $48.44 | $48.44 | 223,618 |
| 2022-10-28 | $48.43 | $48.89 | $48.36 | $48.89 | $48.89 | 228,711 |
| 2022-10-27 | $48.86 | $49.16 | $48.52 | $48.57 | $48.57 | 1,691,684 |
| 2022-10-26 | $48.50 | $49.27 | $48.49 | $48.94 | $48.94 | 326,738 |
| 2022-10-25 | $47.74 | $48.52 | $47.74 | $48.45 | $48.45 | 382,272 |
| 2022-10-24 | $47.33 | $47.62 | $47.08 | $47.45 | $47.45 | 309,824 |
| 2022-10-21 | $46.16 | $47.50 | $45.98 | $47.40 | $47.40 | 234,063 |
| 2022-10-20 | $46.81 | $47.31 | $46.46 | $46.60 | $46.60 | 315,253 |
| 2022-10-19 | $46.76 | $46.98 | $46.39 | $46.65 | $46.65 | 480,282 |
| 2022-10-18 | $47.62 | $47.63 | $46.82 | $47.17 | $47.17 | 515,409 |
| 2022-10-17 | $46.79 | $47.10 | $46.66 | $46.89 | $46.89 | 608,522 |
| 2022-10-14 | $46.72 | $46.90 | $45.67 | $45.71 | $45.71 | 505,957 |
| 2022-10-13 | $44.83 | $46.71 | $44.63 | $46.58 | $46.58 | 637,038 |
| 2022-10-12 | $45.46 | $45.70 | $45.32 | $45.50 | $45.50 | 1,020,774 |
| 2022-10-11 | $46.01 | $46.43 | $45.54 | $45.71 | $45.71 | 617,851 |
| 2022-10-10 | $46.56 | $46.56 | $45.99 | $46.27 | $46.27 | 386,565 |
| 2022-10-07 | $47.00 | $47.02 | $46.29 | $46.52 | $46.52 | 543,747 |
| 2022-10-06 | $47.55 | $47.75 | $47.10 | $47.26 | $47.26 | 434,877 |
| 2022-10-05 | $47.76 | $48.24 | $47.39 | $48.01 | $48.01 | 559,709 |
| 2022-10-04 | $48.04 | $48.64 | $47.79 | $48.54 | $48.54 | 558,515 |
| 2022-10-03 | $46.18 | $46.97 | $46.07 | $46.77 | $46.77 | 1,708,860 |
| 2022-09-30 | $45.66 | $46.26 | $45.59 | $45.62 | $45.62 | 577,171 |
| 2022-09-29 | $45.61 | $45.85 | $45.13 | $45.80 | $45.80 | 1,003,188 |
| 2022-09-28 | $45.31 | $46.54 | $45.14 | $46.45 | $46.45 | 917,852 |
| 2022-09-27 | $45.87 | $46.02 | $45.09 | $45.36 | $45.36 | 531,230 |
| 2022-09-26 | $46.01 | $46.27 | $45.33 | $45.57 | $45.57 | 861,963 |
| 2022-09-23 | $47.04 | $47.04 | $46.13 | $46.44 | $46.44 | 730,557 |
| 2022-09-22 | $48.45 | $48.46 | $48.02 | $48.20 | $48.20 | 555,550 |
| 2022-09-21 | $49.02 | $49.42 | $48.31 | $48.39 | $48.39 | 278,837 |
| 2022-09-20 | $49.15 | $49.18 | $48.64 | $48.96 | $48.96 | 631,074 |
| 2022-09-19 | $49.06 | $49.88 | $49.02 | $49.82 | $49.82 | 294,032 |
| 2022-09-16 | $49.50 | $49.73 | $49.31 | $49.64 | $49.64 | 375,171 |
| 2022-09-15 | $50.10 | $50.46 | $49.87 | $49.98 | $49.98 | 438,518 |
| 2022-09-14 | $50.43 | $50.63 | $50.16 | $50.47 | $50.47 | 441,476 |
| 2022-09-13 | $50.88 | $51.26 | $50.19 | $50.25 | $50.25 | 219,106 |
| 2022-09-12 | $51.81 | $52.18 | $51.75 | $51.90 | $51.90 | 605,893 |
| 2022-09-09 | $50.87 | $51.27 | $50.87 | $51.26 | $51.26 | 175,295 |
| 2022-09-08 | $49.39 | $49.96 | $49.26 | $49.94 | $49.94 | 219,437 |
| 2022-09-07 | $49.06 | $49.85 | $49.04 | $49.80 | $49.80 | 515,438 |
| 2022-09-06 | $49.81 | $49.96 | $49.37 | $49.43 | $49.43 | 227,729 |
| 2022-09-02 | $50.32 | $50.66 | $49.51 | $49.63 | $49.63 | 195,167 |
| 2022-09-01 | $49.96 | $49.96 | $49.39 | $49.86 | $49.86 | 345,102 |
| 2022-08-31 | $50.98 | $51.11 | $50.61 | $50.65 | $50.65 | 247,469 |
| 2022-08-30 | $51.78 | $51.78 | $50.85 | $50.95 | $50.95 | 221,693 |
| 2022-08-29 | $51.31 | $51.66 | $51.28 | $51.47 | $51.47 | 191,067 |
| 2022-08-26 | $52.83 | $52.85 | $51.44 | $51.46 | $51.46 | 172,328 |
| 2022-08-25 | $52.41 | $52.81 | $52.35 | $52.81 | $52.81 | 145,811 |
| 2022-08-24 | $51.95 | $52.44 | $51.92 | $52.27 | $52.27 | 194,964 |
| 2022-08-23 | $51.93 | $52.53 | $51.93 | $52.13 | $52.13 | 146,465 |
| 2022-08-22 | $52.19 | $52.19 | $51.83 | $51.89 | $51.89 | 142,173 |
| 2022-08-19 | $53.06 | $53.13 | $52.71 | $52.81 | $52.81 | 321,765 |
| 2022-08-18 | $53.72 | $53.72 | $53.42 | $53.58 | $53.58 | 188,573 |
| 2022-08-17 | $53.65 | $53.95 | $53.44 | $53.71 | $53.71 | 144,670 |
| 2022-08-16 | $53.84 | $54.25 | $53.84 | $54.20 | $54.20 | 205,971 |
| 2022-08-15 | $53.98 | $54.13 | $53.84 | $54.04 | $54.04 | 94,765 |
| 2022-08-12 | $54.24 | $54.57 | $54.10 | $54.56 | $54.56 | 121,752 |
| 2022-08-11 | $54.41 | $54.56 | $54.14 | $54.23 | $54.23 | 169,615 |
| 2022-08-10 | $53.98 | $54.29 | $53.75 | $54.11 | $54.11 | 233,420 |
| 2022-08-09 | $53.05 | $53.13 | $52.74 | $52.77 | $52.77 | 141,668 |
| 2022-08-08 | $53.30 | $53.48 | $52.99 | $53.08 | $53.08 | 151,187 |
| 2022-08-05 | $52.49 | $52.91 | $52.46 | $52.88 | $52.88 | 207,687 |
| 2022-08-04 | $52.97 | $53.25 | $52.92 | $53.17 | $53.17 | 244,676 |
| 2022-08-03 | $53.03 | $53.03 | $52.59 | $52.97 | $52.97 | 261,972 |
| 2022-08-02 | $53.10 | $53.25 | $52.72 | $52.73 | $52.73 | 192,634 |
| 2022-08-01 | $53.44 | $53.74 | $53.31 | $53.47 | $53.47 | 149,176 |
| 2022-07-29 | $52.91 | $53.50 | $52.80 | $53.47 | $53.47 | 107,437 |
| 2022-07-28 | $52.41 | $52.83 | $52.10 | $52.74 | $52.74 | 282,688 |
| 2022-07-27 | $51.71 | $52.46 | $51.58 | $52.33 | $52.33 | 184,612 |
| 2022-07-26 | $51.51 | $51.59 | $51.21 | $51.22 | $51.22 | 312,890 |
| 2022-07-25 | $51.88 | $51.99 | $51.74 | $51.96 | $51.96 | 179,326 |
| 2022-07-22 | $51.83 | $52.09 | $51.30 | $51.44 | $51.44 | 264,238 |
| 2022-07-21 | $51.07 | $51.64 | $50.96 | $51.57 | $51.57 | 357,219 |
| 2022-07-20 | $51.30 | $51.40 | $50.93 | $51.07 | $51.07 | 273,744 |
| 2022-07-19 | $50.94 | $51.45 | $50.94 | $51.37 | $51.37 | 279,805 |
| 2022-07-18 | $50.30 | $50.63 | $49.96 | $50.01 | $50.01 | 233,651 |
| 2022-07-15 | $49.31 | $49.65 | $49.08 | $49.59 | $49.59 | 244,005 |
| 2022-07-14 | $48.71 | $48.96 | $48.21 | $48.90 | $48.90 | 277,464 |
| 2022-07-13 | $49.24 | $49.96 | $49.20 | $49.80 | $49.80 | 259,156 |
| 2022-07-12 | $49.76 | $50.15 | $49.66 | $49.84 | $49.84 | 202,251 |
| 2022-07-11 | $50.12 | $50.18 | $49.82 | $49.90 | $49.90 | 220,978 |
| 2022-07-08 | $50.47 | $50.90 | $50.32 | $50.75 | $50.75 | 159,649 |
| 2022-07-07 | $50.14 | $50.57 | $50.14 | $50.56 | $50.56 | 206,368 |
| 2022-07-06 | $49.61 | $49.74 | $49.16 | $49.63 | $49.63 | 367,229 |
| 2022-07-05 | $49.56 | $49.81 | $49.02 | $49.81 | $49.81 | 292,490 |
| 2022-07-01 | $50.41 | $51.07 | $50.11 | $51.07 | $51.07 | 394,668 |
| 2022-06-30 | $50.50 | $51.10 | $50.26 | $50.96 | $50.96 | 358,712 |
| 2022-06-29 | $51.73 | $51.76 | $51.36 | $51.38 | $51.38 | 505,435 |
| 2022-06-28 | $52.40 | $52.62 | $51.70 | $51.80 | $51.80 | 322,190 |
| 2022-06-27 | $51.96 | $52.24 | $51.74 | $51.93 | $51.93 | 1,008,406 |
| 2022-06-24 | $51.23 | $51.97 | $51.08 | $51.96 | $51.96 | 334,821 |
| 2022-06-23 | $50.83 | $50.88 | $50.14 | $50.60 | $50.60 | 512,242 |
| 2022-06-22 | $50.88 | $51.46 | $50.80 | $51.03 | $51.03 | 392,980 |
| 2022-06-21 | $51.57 | $51.85 | $51.52 | $51.55 | $51.55 | 403,610 |
| 2022-06-17 | $52.09 | $52.22 | $51.45 | $51.74 | $50.80 | 327,390 |
| 2022-06-16 | $52.22 | $52.48 | $51.81 | $52.12 | $51.17 | 498,196 |
| 2022-06-15 | $53.01 | $53.71 | $52.37 | $53.38 | $52.41 | 412,645 |
| 2022-06-14 | $52.91 | $53.08 | $52.00 | $52.43 | $51.48 | 524,365 |
| 2022-06-13 | $53.50 | $53.58 | $52.89 | $53.05 | $52.09 | 261,527 |
| 2022-06-10 | $55.21 | $55.22 | $54.76 | $54.90 | $53.90 | 129,051 |
| 2022-06-09 | $57.12 | $57.12 | $56.16 | $56.16 | $55.14 | 161,328 |
| 2022-06-08 | $57.57 | $57.83 | $57.32 | $57.45 | $56.41 | 93,848 |
| 2022-06-07 | $57.45 | $58.27 | $57.42 | $58.18 | $57.12 | 137,700 |
| 2022-06-06 | $58.33 | $58.37 | $57.82 | $57.96 | $56.91 | 196,741 |
| 2022-06-03 | $57.65 | $57.94 | $57.56 | $57.63 | $56.58 | 102,604 |
| 2022-06-02 | $57.73 | $58.43 | $57.62 | $58.37 | $57.31 | 154,359 |
| 2022-06-01 | $58.12 | $58.13 | $57.03 | $57.37 | $56.33 | 119,879 |
| 2022-05-31 | $57.88 | $57.98 | $57.53 | $57.70 | $56.65 | 190,857 |
| 2022-05-27 | $57.66 | $58.01 | $57.63 | $57.95 | $56.90 | 192,203 |
| 2022-05-26 | $56.92 | $57.48 | $56.91 | $57.38 | $56.34 | 159,898 |
| 2022-05-25 | $56.21 | $56.97 | $56.21 | $56.71 | $55.68 | 394,167 |
| 2022-05-24 | $56.57 | $56.83 | $56.25 | $56.66 | $55.63 | 312,342 |
| 2022-05-23 | $56.46 | $56.95 | $56.39 | $56.82 | $55.79 | 164,578 |
| 2022-05-20 | $56.14 | $56.16 | $55.16 | $55.83 | $54.81 | 240,879 |
| 2022-05-19 | $54.96 | $55.92 | $54.96 | $55.56 | $54.55 | 230,168 |
| 2022-05-18 | $55.81 | $55.93 | $54.92 | $54.99 | $53.99 | 247,144 |
| 2022-05-17 | $56.10 | $56.28 | $55.83 | $56.26 | $55.24 | 194,887 |
| 2022-05-16 | $54.82 | $55.43 | $54.73 | $55.20 | $54.20 | 337,909 |
| 2022-05-13 | $54.27 | $55.05 | $54.27 | $54.92 | $53.92 | 437,298 |
| 2022-05-12 | $53.44 | $53.93 | $53.09 | $53.61 | $52.64 | 292,150 |
| 2022-05-11 | $54.31 | $54.86 | $53.70 | $53.79 | $52.81 | 268,953 |
| 2022-05-10 | $54.62 | $54.73 | $53.65 | $54.04 | $53.06 | 1,094,890 |
| 2022-05-09 | $54.57 | $54.57 | $53.71 | $53.84 | $52.86 | 370,571 |
| 2022-05-06 | $55.68 | $55.87 | $55.18 | $55.57 | $54.56 | 257,900 |
| 2022-05-05 | $57.12 | $57.12 | $55.56 | $56.02 | $55.00 | 333,725 |
| 2022-05-04 | $56.88 | $57.93 | $56.38 | $57.84 | $56.79 | 136,025 |
| 2022-05-03 | $56.66 | $57.05 | $56.61 | $56.89 | $55.86 | 222,734 |
| 2022-05-02 | $56.16 | $56.41 | $55.63 | $56.29 | $55.27 | 265,212 |
| 2022-04-29 | $57.28 | $57.63 | $56.39 | $56.39 | $55.36 | 158,865 |
| 2022-04-28 | $56.66 | $57.32 | $56.17 | $57.12 | $56.08 | 275,377 |
| 2022-04-27 | $56.20 | $56.65 | $55.94 | $56.35 | $55.33 | 278,338 |
| 2022-04-26 | $57.07 | $57.15 | $56.02 | $56.09 | $55.07 | 200,914 |
| 2022-04-25 | $57.25 | $57.66 | $56.71 | $57.62 | $56.57 | 140,368 |
| 2022-04-22 | $58.74 | $58.86 | $57.94 | $58.00 | $56.95 | 124,244 |
| 2022-04-21 | $60.36 | $60.36 | $59.00 | $59.03 | $57.96 | 214,437 |
| 2022-04-20 | $59.82 | $60.01 | $59.67 | $59.82 | $58.73 | 184,607 |
| 2022-04-19 | $58.85 | $59.38 | $58.82 | $59.38 | $58.30 | 131,839 |
| 2022-04-18 | $59.04 | $59.43 | $58.98 | $59.09 | $58.02 | 120,575 |
| 2022-04-14 | $59.52 | $59.61 | $59.21 | $59.30 | $58.22 | 95,858 |
| 2022-04-13 | $58.79 | $59.54 | $58.79 | $59.47 | $58.39 | 77,654 |
| 2022-04-12 | $59.19 | $59.35 | $58.68 | $58.83 | $57.76 | 92,362 |
| 2022-04-11 | $59.46 | $59.50 | $59.04 | $59.05 | $57.98 | 220,535 |
| 2022-04-08 | $59.42 | $59.86 | $59.40 | $59.66 | $58.57 | 56,601 |
| 2022-04-07 | $59.48 | $59.72 | $59.10 | $59.62 | $58.54 | 86,852 |
| 2022-04-06 | $59.51 | $59.67 | $59.12 | $59.45 | $58.37 | 56,418 |
| 2022-04-05 | $60.83 | $60.96 | $60.05 | $60.15 | $59.06 | 121,583 |
| 2022-04-04 | $60.82 | $61.10 | $60.77 | $61.08 | $59.97 | 66,350 |
| 2022-04-01 | $60.67 | $60.89 | $60.45 | $60.86 | $59.75 | 96,969 |
| 2022-03-31 | $60.94 | $61.09 | $60.34 | $60.34 | $59.24 | 59,997 |
| 2022-03-30 | $61.44 | $61.54 | $61.12 | $61.30 | $60.19 | 67,797 |
| 2022-03-29 | $61.41 | $61.62 | $61.10 | $61.53 | $60.41 | 69,954 |
| 2022-03-28 | $60.25 | $60.41 | $59.99 | $60.37 | $59.27 | 71,813 |
| 2022-03-25 | $60.51 | $60.75 | $60.31 | $60.75 | $59.65 | 119,726 |
| 2022-03-24 | $60.35 | $60.56 | $60.16 | $60.51 | $59.41 | 99,733 |
| 2022-03-23 | $60.24 | $60.48 | $60.13 | $60.15 | $59.06 | 96,847 |
| 2022-03-22 | $60.73 | $60.97 | $60.65 | $60.91 | $59.80 | 112,056 |
| 2022-03-21 | $60.41 | $60.63 | $60.04 | $60.40 | $59.30 | 64,878 |
| 2022-03-18 | $59.54 | $60.55 | $59.46 | $60.49 | $59.39 | 150,788 |
| 2022-03-17 | $59.18 | $60.07 | $59.18 | $59.86 | $58.77 | 180,482 |
| 2022-03-16 | $58.36 | $59.49 | $58.31 | $59.49 | $58.41 | 236,722 |
| 2022-03-15 | $57.29 | $57.66 | $56.98 | $57.56 | $56.51 | 260,221 |
| 2022-03-14 | $57.65 | $57.94 | $57.09 | $57.23 | $56.19 | 149,775 |
| 2022-03-11 | $57.87 | $57.90 | $56.85 | $56.91 | $55.87 | 168,854 |
| 2022-03-10 | $57.09 | $57.51 | $56.95 | $57.25 | $56.21 | 123,441 |
| 2022-03-09 | $57.27 | $58.10 | $56.97 | $57.70 | $56.65 | 375,775 |
| 2022-03-08 | $55.84 | $56.59 | $55.13 | $55.70 | $54.69 | 486,462 |
| 2022-03-07 | $56.66 | $56.66 | $55.00 | $55.30 | $54.29 | 560,666 |
| 2022-03-04 | $56.93 | $57.02 | $56.45 | $56.98 | $55.94 | 184,606 |
| 2022-03-03 | $59.36 | $59.36 | $58.23 | $58.47 | $57.41 | 134,869 |
| 2022-03-02 | $59.09 | $59.66 | $58.95 | $59.55 | $58.47 | 442,460 |
| 2022-03-01 | $59.73 | $59.85 | $58.43 | $58.80 | $57.73 | 249,427 |
| 2022-02-28 | $59.92 | $60.45 | $59.57 | $60.00 | $58.91 | 136,269 |
| 2022-02-25 | $59.85 | $60.83 | $59.66 | $60.79 | $59.68 | 233,709 |
| 2022-02-24 | $58.28 | $59.26 | $57.91 | $59.08 | $58.01 | 299,396 |
| 2022-02-23 | $61.21 | $61.24 | $60.11 | $60.26 | $59.16 | 112,491 |
| 2022-02-22 | $60.87 | $61.15 | $60.21 | $60.62 | $59.52 | 147,158 |
| 2022-02-18 | $61.71 | $61.83 | $61.27 | $61.44 | $60.32 | 85,535 |
| 2022-02-17 | $62.23 | $62.29 | $61.66 | $61.78 | $60.66 | 126,885 |
| 2022-02-16 | $62.28 | $62.82 | $62.28 | $62.61 | $61.47 | 94,491 |
| 2022-02-15 | $62.10 | $62.44 | $61.98 | $62.39 | $61.26 | 97,912 |
| 2022-02-14 | $61.55 | $61.64 | $61.07 | $61.47 | $60.35 | 90,880 |
| 2022-02-11 | $62.59 | $62.85 | $61.75 | $61.88 | $60.75 | 54,843 |
| 2022-02-10 | $62.59 | $63.50 | $62.54 | $62.66 | $61.52 | 94,361 |
| 2022-02-09 | $63.19 | $63.40 | $63.18 | $63.40 | $62.25 | 53,253 |
| 2022-02-08 | $62.01 | $62.44 | $61.89 | $62.39 | $61.26 | 61,423 |
| 2022-02-07 | $61.95 | $62.34 | $61.90 | $62.08 | $60.95 | 54,542 |
| 2022-02-04 | $61.67 | $62.20 | $61.51 | $61.93 | $60.80 | 123,489 |
| 2022-02-03 | $62.18 | $62.38 | $61.87 | $61.94 | $60.81 | 98,643 |
| 2022-02-02 | $62.54 | $62.83 | $62.40 | $62.70 | $61.56 | 101,838 |
| 2022-02-01 | $61.87 | $62.16 | $61.60 | $62.16 | $61.03 | 89,682 |
| 2022-01-31 | $60.58 | $61.55 | $60.58 | $61.55 | $60.43 | 104,611 |
| 2022-01-28 | $59.98 | $60.52 | $59.68 | $60.48 | $59.38 | 133,104 |
| 2022-01-27 | $60.79 | $61.05 | $60.15 | $60.32 | $59.22 | 138,644 |
| 2022-01-26 | $61.56 | $61.66 | $60.41 | $60.63 | $59.53 | 275,528 |
| 2022-01-25 | $60.31 | $61.22 | $59.88 | $60.82 | $59.71 | 303,304 |
| 2022-01-24 | $60.50 | $61.15 | $59.53 | $61.07 | $59.96 | 388,039 |
| 2022-01-21 | $62.47 | $62.47 | $61.76 | $61.80 | $60.68 | 148,297 |
| 2022-01-20 | $63.28 | $63.55 | $62.66 | $62.66 | $61.52 | 334,070 |
| 2022-01-19 | $63.47 | $63.51 | $63.04 | $63.06 | $61.91 | 217,254 |
| 2022-01-18 | $63.39 | $63.57 | $63.04 | $63.21 | $62.06 | 88,223 |
| 2022-01-14 | $64.02 | $64.20 | $63.75 | $64.02 | $62.86 | 209,573 |
| 2022-01-13 | $64.81 | $64.85 | $64.19 | $64.27 | $63.10 | 155,015 |
| 2022-01-12 | $64.28 | $64.62 | $64.28 | $64.55 | $63.38 | 292,394 |
| 2022-01-11 | $63.20 | $63.80 | $63.04 | $63.75 | $62.59 | 323,605 |
| 2022-01-10 | $62.97 | $63.07 | $62.51 | $63.06 | $61.91 | 290,435 |
| 2022-01-07 | $63.37 | $63.77 | $63.21 | $63.72 | $62.56 | 77,860 |
| 2022-01-06 | $63.40 | $63.67 | $63.18 | $63.35 | $62.20 | 122,422 |
| 2022-01-05 | $64.36 | $64.50 | $63.60 | $63.60 | $62.44 | 78,482 |
| 2022-01-04 | $64.10 | $64.31 | $63.91 | $64.10 | $62.93 | 83,296 |
| 2022-01-03 | $63.66 | $63.84 | $63.46 | $63.76 | $62.60 | 89,337 |
| 2021-12-31 | $63.27 | $63.61 | $63.27 | $63.39 | $62.24 | 82,991 |
| 2021-12-30 | $63.53 | $63.60 | $63.32 | $63.35 | $62.20 | 83,565 |
| 2021-12-29 | $63.41 | $63.56 | $63.35 | $63.52 | $62.36 | 90,672 |
| 2021-12-28 | $63.43 | $63.61 | $63.34 | $63.41 | $62.26 | 229,579 |
| 2021-12-27 | $62.90 | $63.40 | $62.87 | $63.37 | $62.22 | 152,734 |
| 2021-12-23 | $62.51 | $62.96 | $62.51 | $62.87 | $61.73 | 367,010 |
| 2021-12-22 | $61.80 | $62.51 | $61.74 | $62.47 | $61.33 | 198,540 |
| 2021-12-21 | $61.33 | $61.79 | $61.32 | $61.77 | $60.65 | 393,861 |
| 2021-12-20 | $60.79 | $60.97 | $60.58 | $60.93 | $59.82 | 175,317 |
| 2021-12-17 | $61.60 | $61.76 | $61.20 | $61.20 | $60.09 | 102,931 |
| 2021-12-16 | $62.37 | $62.39 | $61.88 | $62.06 | $60.93 | 82,300 |
| 2021-12-15 | $62.26 | $62.85 | $61.93 | $62.85 | $60.86 | 294,100 |
| 2021-12-14 | $62.12 | $62.39 | $61.85 | $62.04 | $60.08 | 90,900 |
| 2021-12-13 | $62.86 | $62.86 | $62.35 | $62.38 | $60.40 | 129,429 |
| 2021-12-10 | $63.09 | $63.19 | $62.91 | $63.13 | $61.14 | 91,723 |
| 2021-12-09 | $63.22 | $63.22 | $62.97 | $62.97 | $60.98 | 51,464 |
| 2021-12-08 | $63.48 | $63.67 | $63.40 | $63.55 | $61.54 | 90,946 |
| 2021-12-07 | $63.00 | $63.56 | $63.00 | $63.48 | $61.47 | 53,954 |
| 2021-12-06 | $61.97 | $62.27 | $61.75 | $62.12 | $60.16 | 52,798 |
| 2021-12-03 | $61.97 | $61.97 | $61.19 | $61.60 | $59.65 | 65,182 |
| 2021-12-02 | $61.33 | $62.01 | $61.33 | $61.79 | $59.84 | 126,024 |
| 2021-12-01 | $62.26 | $62.57 | $61.09 | $61.09 | $59.16 | 49,863 |
| 2021-11-30 | $61.89 | $61.98 | $60.97 | $61.48 | $59.54 | 96,559 |
| 2021-11-29 | $62.25 | $62.26 | $61.85 | $62.10 | $60.14 | 89,591 |
| 2021-11-26 | $62.24 | $62.24 | $61.60 | $61.81 | $59.86 | 31,597 |
| 2021-11-24 | $63.06 | $63.48 | $63.00 | $63.47 | $61.46 | 59,558 |
| 2021-11-23 | $63.69 | $63.98 | $63.53 | $63.83 | $61.81 | 64,021 |
| 2021-11-22 | $64.18 | $64.41 | $63.90 | $63.92 | $61.90 | 59,691 |
| 2021-11-19 | $64.44 | $64.46 | $64.19 | $64.23 | $62.21 | 67,051 |
| 2021-11-18 | $64.74 | $64.89 | $64.52 | $64.80 | $62.75 | 38,097 |
| 2021-11-17 | $64.80 | $64.85 | $64.28 | $64.73 | $62.68 | 122,762 |
| 2021-11-16 | $65.05 | $65.17 | $64.97 | $64.97 | $62.92 | 56,008 |
| 2021-11-15 | $65.44 | $65.44 | $65.11 | $65.18 | $63.12 | 41,956 |
| 2021-11-12 | $65.16 | $65.36 | $65.12 | $65.31 | $63.25 | 27,142 |
| 2021-11-11 | $64.96 | $65.11 | $64.91 | $64.93 | $62.88 | 29,332 |
| 2021-11-10 | $65.34 | $65.42 | $64.64 | $64.74 | $62.69 | 51,829 |
| 2021-11-09 | $65.65 | $65.67 | $65.36 | $65.54 | $63.47 | 55,208 |
| 2021-11-08 | $65.62 | $65.79 | $65.62 | $65.74 | $63.66 | 40,332 |
| 2021-11-05 | $65.53 | $65.55 | $65.31 | $65.53 | $63.46 | 50,247 |
| 2021-11-04 | $65.44 | $65.49 | $65.23 | $65.49 | $63.42 | 38,909 |
| 2021-11-03 | $64.95 | $65.65 | $64.88 | $65.54 | $63.47 | 77,818 |
| 2021-11-02 | $65.08 | $65.15 | $65.01 | $65.03 | $62.98 | 64,673 |
| 2021-11-01 | $64.99 | $65.33 | $64.96 | $65.27 | $63.21 | 38,214 |
| 2021-10-29 | $64.63 | $64.71 | $64.42 | $64.66 | $62.62 | 26,679 |
| 2021-10-28 | $64.64 | $65.10 | $64.64 | $65.10 | $63.04 | 37,011 |
| 2021-10-27 | $64.68 | $64.86 | $64.45 | $64.50 | $62.46 | 36,224 |
| 2021-10-26 | $65.07 | $65.09 | $64.71 | $64.83 | $62.78 | 34,325 |
| 2021-10-25 | $64.65 | $64.83 | $64.56 | $64.75 | $62.70 | 18,783 |
| 2021-10-22 | $64.66 | $64.88 | $64.50 | $64.76 | $62.71 | 38,328 |
| 2021-10-21 | $64.41 | $64.57 | $64.31 | $64.39 | $62.36 | 52,788 |
| 2021-10-20 | $64.51 | $64.82 | $64.51 | $64.74 | $62.69 | 41,083 |
| 2021-10-19 | $64.49 | $64.67 | $64.49 | $64.57 | $62.53 | 35,597 |
| 2021-10-18 | $63.98 | $64.28 | $63.92 | $64.15 | $62.12 | 37,549 |
| 2021-10-15 | $64.21 | $64.45 | $64.17 | $64.36 | $62.33 | 29,977 |
| 2021-10-14 | $63.74 | $63.93 | $63.71 | $63.85 | $61.83 | 44,382 |
| 2021-10-13 | $62.93 | $63.27 | $62.80 | $63.21 | $61.21 | 69,603 |
| 2021-10-12 | $62.67 | $62.84 | $62.51 | $62.65 | $60.67 | 24,405 |
| 2021-10-11 | $62.75 | $63.00 | $62.52 | $62.53 | $60.55 | 33,656 |
| 2021-10-08 | $62.77 | $62.87 | $62.57 | $62.70 | $60.72 | 50,440 |
| 2021-10-07 | $62.38 | $62.90 | $62.38 | $62.66 | $60.68 | 39,617 |
| 2021-10-06 | $61.61 | $62.19 | $61.54 | $62.17 | $60.21 | 77,654 |
| 2021-10-05 | $62.19 | $62.86 | $62.19 | $62.56 | $60.58 | 95,510 |
| 2021-10-04 | $62.46 | $62.62 | $61.91 | $62.15 | $60.19 | 46,182 |
| 2021-10-01 | $62.52 | $62.81 | $62.16 | $62.63 | $60.65 | 32,423 |
| 2021-09-30 | $62.75 | $62.82 | $62.36 | $62.49 | $60.52 | 60,379 |
| 2021-09-29 | $63.08 | $63.08 | $62.70 | $62.70 | $60.72 | 62,531 |
| 2021-09-28 | $63.26 | $63.26 | $62.67 | $62.80 | $60.82 | 67,808 |
| 2021-09-27 | $64.10 | $64.32 | $63.98 | $64.22 | $62.19 | 50,168 |
| 2021-09-24 | $64.07 | $64.30 | $64.07 | $64.23 | $62.20 | 54,346 |
| 2021-09-23 | $64.43 | $64.86 | $64.43 | $64.73 | $62.68 | 46,469 |
| 2021-09-22 | $63.80 | $64.40 | $63.80 | $63.95 | $61.93 | 49,145 |
| 2021-09-21 | $63.69 | $63.81 | $63.44 | $63.54 | $61.53 | 49,880 |
| 2021-09-20 | $62.92 | $63.17 | $62.54 | $63.06 | $61.07 | 65,280 |
| 2021-09-17 | $64.79 | $64.90 | $64.17 | $64.35 | $62.32 | 36,692 |
| 2021-09-16 | $65.02 | $65.25 | $64.89 | $65.22 | $63.16 | 33,303 |
| 2021-09-15 | $65.04 | $65.36 | $64.94 | $65.32 | $63.26 | 25,387 |
| 2021-09-14 | $65.58 | $65.63 | $65.01 | $65.12 | $63.06 | 44,354 |
| 2021-09-13 | $65.41 | $65.45 | $65.20 | $65.42 | $63.36 | 31,179 |
| 2021-09-10 | $65.38 | $65.52 | $64.86 | $64.86 | $62.81 | 52,147 |
| 2021-09-09 | $65.09 | $65.31 | $64.96 | $64.99 | $62.94 | 38,299 |
| 2021-09-08 | $65.23 | $65.36 | $64.98 | $65.03 | $62.98 | 47,402 |
| 2021-09-07 | $65.60 | $65.70 | $65.49 | $65.49 | $63.42 | 60,609 |
| 2021-09-03 | $65.37 | $65.75 | $65.34 | $65.70 | $63.63 | 25,939 |
| 2021-09-02 | $65.24 | $65.44 | $65.21 | $65.37 | $63.30 | 67,086 |
| 2021-09-01 | $64.84 | $65.20 | $64.84 | $65.01 | $62.96 | 35,011 |
| 2021-08-31 | $64.61 | $64.62 | $64.45 | $64.49 | $62.45 | 60,617 |
| 2021-08-30 | $64.57 | $64.68 | $64.51 | $64.57 | $62.53 | 108,925 |
| 2021-08-27 | $63.83 | $64.58 | $63.83 | $64.46 | $62.42 | 49,482 |
| 2021-08-26 | $64.01 | $64.09 | $63.77 | $63.80 | $61.78 | 128,710 |
| 2021-08-25 | $64.00 | $64.28 | $64.00 | $64.18 | $62.15 | 51,599 |
| 2021-08-24 | $63.89 | $64.20 | $63.89 | $64.13 | $62.10 | 48,396 |
| 2021-08-23 | $63.52 | $63.91 | $63.52 | $63.80 | $61.78 | 29,590 |
| 2021-08-20 | $62.67 | $63.15 | $62.67 | $63.15 | $61.15 | 52,467 |
| 2021-08-19 | $62.86 | $63.09 | $62.75 | $63.01 | $61.02 | 28,474 |
| 2021-08-18 | $63.88 | $64.16 | $63.73 | $63.73 | $61.72 | 36,791 |
| 2021-08-17 | $64.01 | $64.11 | $63.60 | $63.95 | $61.93 | 73,889 |
| 2021-08-16 | $64.65 | $64.66 | $64.25 | $64.66 | $62.62 | 57,931 |
| 2021-08-13 | $64.85 | $65.07 | $64.85 | $65.05 | $62.99 | 44,179 |
| 2021-08-12 | $64.67 | $64.74 | $64.57 | $64.73 | $62.68 | 33,492 |
| 2021-08-11 | $64.55 | $64.78 | $64.55 | $64.69 | $62.65 | 28,261 |
| 2021-08-10 | $63.99 | $64.27 | $63.99 | $64.26 | $62.23 | 26,399 |
| 2021-08-09 | $64.04 | $64.14 | $63.99 | $64.03 | $62.01 | 35,090 |
| 2021-08-06 | $64.22 | $64.34 | $64.06 | $64.16 | $62.13 | 21,207 |
| 2021-08-05 | $64.25 | $64.48 | $64.25 | $64.39 | $62.36 | 31,360 |
| 2021-08-04 | $64.33 | $64.38 | $64.08 | $64.11 | $62.08 | 28,737 |
| 2021-08-03 | $64.15 | $64.40 | $63.91 | $64.34 | $62.31 | 33,964 |
| 2021-08-02 | $64.10 | $64.29 | $63.89 | $63.89 | $61.87 | 19,482 |
| 2021-07-30 | $63.73 | $63.98 | $63.54 | $63.67 | $61.66 | 64,997 |
| 2021-07-29 | $63.93 | $64.14 | $63.93 | $63.98 | $61.96 | 18,741 |
| 2021-07-28 | $63.17 | $63.63 | $63.13 | $63.49 | $61.48 | 33,547 |
| 2021-07-27 | $63.22 | $63.22 | $62.94 | $63.11 | $61.12 | 40,137 |
| 2021-07-26 | $63.03 | $63.44 | $63.03 | $63.40 | $61.40 | 24,384 |
| 2021-07-23 | $63.10 | $63.28 | $63.06 | $63.18 | $61.18 | 29,077 |
| 2021-07-22 | $62.98 | $63.01 | $62.56 | $62.76 | $60.78 | 57,739 |
| 2021-07-21 | $62.09 | $62.76 | $62.09 | $62.75 | $60.77 | 66,892 |
| 2021-07-20 | $61.02 | $61.75 | $60.96 | $61.67 | $59.72 | 35,193 |
| 2021-07-19 | $61.45 | $61.45 | $60.82 | $61.06 | $59.13 | 66,140 |
| 2021-07-16 | $62.99 | $62.99 | $62.38 | $62.45 | $60.48 | 38,334 |
| 2021-07-15 | $63.05 | $63.14 | $62.72 | $62.92 | $60.93 | 52,230 |
| 2021-07-14 | $63.67 | $63.81 | $63.51 | $63.56 | $61.55 | 53,536 |
| 2021-07-13 | $63.64 | $63.68 | $63.40 | $63.40 | $61.40 | 30,977 |
| 2021-07-12 | $63.51 | $63.79 | $63.49 | $63.70 | $61.69 | 37,127 |
| 2021-07-09 | $63.03 | $63.63 | $63.03 | $63.56 | $61.55 | 43,113 |
| 2021-07-08 | $62.34 | $62.57 | $62.04 | $62.35 | $60.38 | 49,450 |
| 2021-07-07 | $63.26 | $63.39 | $63.00 | $63.23 | $61.23 | 45,158 |
| 2021-07-06 | $63.55 | $63.56 | $62.88 | $63.07 | $61.08 | 57,215 |
| 2021-07-02 | $63.43 | $63.55 | $63.21 | $63.52 | $61.51 | 33,591 |
| 2021-07-01 | $63.08 | $63.28 | $63.08 | $63.21 | $61.21 | 117,525 |
| 2021-06-30 | $62.97 | $63.16 | $62.80 | $63.07 | $61.08 | 45,452 |
| 2021-06-29 | $63.50 | $63.61 | $63.43 | $63.44 | $61.44 | 49,745 |
| 2021-06-28 | $63.78 | $63.78 | $63.39 | $63.46 | $61.45 | 42,766 |
| 2021-06-25 | $63.89 | $63.98 | $63.75 | $63.94 | $61.92 | 34,658 |
| 2021-06-24 | $63.59 | $63.78 | $63.59 | $63.74 | $61.73 | 69,823 |
| 2021-06-23 | $63.41 | $63.57 | $63.14 | $63.20 | $61.20 | 66,267 |
| 2021-06-22 | $63.16 | $63.66 | $63.14 | $63.47 | $61.46 | 41,510 |
| 2021-06-21 | $63.72 | $64.19 | $63.56 | $64.08 | $61.38 | 34,275 |
| 2021-06-18 | $63.50 | $63.50 | $63.22 | $63.27 | $60.60 | 64,394 |
| 2021-06-17 | $64.84 | $64.85 | $64.29 | $64.48 | $61.76 | 55,068 |
| 2021-06-16 | $65.59 | $65.74 | $65.01 | $65.16 | $62.41 | 56,989 |
| 2021-06-15 | $65.62 | $65.67 | $65.52 | $65.64 | $62.87 | 47,987 |
| 2021-06-14 | $65.59 | $65.72 | $65.53 | $65.62 | $62.85 | 27,872 |
| 2021-06-11 | $65.53 | $65.61 | $65.46 | $65.56 | $62.80 | 41,536 |
| 2021-06-10 | $65.37 | $65.62 | $65.37 | $65.49 | $62.73 | 27,626 |
| 2021-06-09 | $65.58 | $65.58 | $65.36 | $65.38 | $62.62 | 33,680 |
| 2021-06-08 | $65.67 | $65.76 | $65.57 | $65.70 | $62.94 | 54,801 |
| 2021-06-07 | $65.68 | $65.75 | $65.61 | $65.71 | $62.94 | 32,703 |
| 2021-06-04 | $65.37 | $65.62 | $65.37 | $65.56 | $62.80 | 46,137 |
| 2021-06-03 | $64.97 | $65.07 | $64.85 | $64.97 | $62.23 | 45,993 |
| 2021-06-02 | $65.21 | $65.45 | $65.18 | $65.31 | $62.56 | 39,149 |
| 2021-06-01 | $65.28 | $65.39 | $65.10 | $65.10 | $62.36 | 39,865 |
| 2021-05-28 | $64.82 | $64.98 | $64.74 | $64.74 | $62.01 | 34,298 |
| 2021-05-27 | $64.46 | $64.67 | $64.46 | $64.62 | $61.90 | 32,868 |
| 2021-05-26 | $64.42 | $65.80 | $64.17 | $64.31 | $61.60 | 70,082 |
| 2021-05-25 | $64.50 | $64.62 | $64.30 | $64.35 | $61.64 | 37,999 |
| 2021-05-24 | $64.24 | $64.50 | $64.19 | $64.46 | $61.74 | 35,864 |
| 2021-05-21 | $64.10 | $64.19 | $63.86 | $64.03 | $61.33 | 28,453 |
| 2021-05-20 | $63.56 | $64.04 | $63.56 | $63.96 | $61.27 | 39,033 |
| 2021-05-19 | $63.10 | $63.45 | $62.73 | $63.22 | $60.56 | 49,995 |
| 2021-05-18 | $64.05 | $64.19 | $63.87 | $63.88 | $61.19 | 35,980 |
| 2021-05-17 | $63.39 | $63.66 | $63.33 | $63.66 | $60.98 | 76,773 |
| 2021-05-14 | $63.18 | $64.00 | $63.18 | $63.68 | $61.00 | 67,085 |
| 2021-05-13 | $62.33 | $62.82 | $62.32 | $62.74 | $60.10 | 82,361 |
| 2021-05-12 | $62.90 | $63.13 | $62.20 | $62.32 | $59.69 | 55,149 |
| 2021-05-11 | $63.13 | $63.57 | $62.98 | $63.47 | $60.80 | 651,600 |
| 2021-05-10 | $64.66 | $64.71 | $64.18 | $64.20 | $61.49 | 29,963 |
| 2021-05-07 | $63.83 | $64.43 | $63.83 | $64.42 | $61.71 | 89,218 |
| 2021-05-06 | $63.32 | $63.58 | $63.04 | $63.54 | $60.86 | 24,810 |
| 2021-05-05 | $62.89 | $63.23 | $62.79 | $63.10 | $60.44 | 17,700 |
| 2021-05-04 | $62.49 | $62.64 | $61.96 | $62.32 | $59.69 | 27,429 |
| 2021-05-03 | $62.87 | $63.17 | $62.87 | $63.10 | $60.44 | 28,410 |
| 2021-04-30 | $62.84 | $62.88 | $62.32 | $62.37 | $59.74 | 33,212 |
| 2021-04-29 | $63.33 | $63.39 | $62.78 | $63.15 | $60.49 | 19,918 |
| 2021-04-28 | $62.96 | $63.29 | $62.96 | $63.15 | $60.49 | 26,689 |
| 2021-04-27 | $62.84 | $63.05 | $62.82 | $63.02 | $60.36 | 20,331 |
| 2021-04-26 | $62.98 | $63.18 | $62.97 | $63.12 | $60.46 | 47,559 |
| 2021-04-23 | $62.46 | $63.03 | $62.46 | $62.94 | $60.29 | 56,703 |
| 2021-04-22 | $62.58 | $62.64 | $62.19 | $62.30 | $59.67 | 70,390 |
| 2021-04-21 | $61.71 | $62.48 | $61.66 | $62.47 | $59.84 | 253,912 |
| 2021-04-20 | $62.52 | $62.52 | $61.82 | $61.98 | $59.37 | 158,520 |
| 2021-04-19 | $63.34 | $63.39 | $63.00 | $63.13 | $60.47 | 497,202 |
| 2021-04-16 | $62.98 | $63.24 | $62.96 | $63.24 | $60.57 | 59,832 |
| 2021-04-15 | $62.73 | $62.79 | $62.64 | $62.78 | $60.13 | 42,459 |
| 2021-04-14 | $62.29 | $62.51 | $62.27 | $62.36 | $59.73 | 28,573 |
| 2021-04-13 | $62.06 | $62.26 | $62.01 | $62.20 | $59.58 | 24,957 |
| 2021-04-12 | $61.99 | $62.03 | $61.78 | $61.82 | $59.21 | 79,078 |
| 2021-04-09 | $61.94 | $62.22 | $61.94 | $62.22 | $59.60 | 25,657 |
| 2021-04-08 | $62.00 | $62.10 | $61.83 | $62.07 | $59.45 | 42,491 |
| 2021-04-07 | $61.70 | $61.91 | $61.65 | $61.79 | $59.19 | 60,620 |
| 2021-04-06 | $61.61 | $61.72 | $61.49 | $61.57 | $58.98 | 56,495 |
| 2021-04-05 | $61.75 | $62.14 | $61.65 | $62.14 | $59.52 | 40,855 |
| 2021-04-01 | $60.87 | $61.33 | $60.78 | $61.33 | $58.75 | 56,792 |
| 2021-03-31 | $60.54 | $60.72 | $60.45 | $60.51 | $57.96 | 53,221 |
| 2021-03-30 | $60.53 | $60.72 | $60.37 | $60.62 | $58.07 | 21,543 |
| 2021-03-29 | $60.71 | $60.81 | $60.50 | $60.73 | $58.17 | 37,375 |
| 2021-03-26 | $60.65 | $60.99 | $60.61 | $60.99 | $58.42 | 15,233 |
| 2021-03-25 | $59.86 | $60.29 | $59.61 | $60.27 | $57.73 | 45,003 |
| 2021-03-24 | $60.00 | $60.33 | $59.90 | $59.91 | $57.39 | 30,603 |
| 2021-03-23 | $60.73 | $60.73 | $60.08 | $60.11 | $57.58 | 31,292 |
| 2021-03-22 | $61.11 | $61.31 | $61.04 | $61.16 | $58.58 | 35,346 |
| 2021-03-19 | $61.00 | $61.23 | $60.65 | $61.13 | $58.55 | 25,645 |
| 2021-03-18 | $61.26 | $61.60 | $60.88 | $60.95 | $58.38 | 37,398 |
| 2021-03-17 | $60.89 | $61.50 | $60.87 | $61.47 | $58.88 | 28,785 |
| 2021-03-16 | $61.27 | $61.27 | $61.05 | $61.09 | $58.52 | 37,916 |
| 2021-03-15 | $60.96 | $61.11 | $60.60 | $61.10 | $58.52 | 43,946 |
| 2021-03-12 | $60.45 | $60.97 | $60.45 | $60.97 | $58.40 | 28,772 |
| 2021-03-11 | $60.55 | $60.77 | $60.42 | $60.68 | $58.12 | 382,137 |
| 2021-03-10 | $60.23 | $60.40 | $59.97 | $60.35 | $57.81 | 43,640 |
| 2021-03-09 | $59.95 | $60.16 | $59.78 | $59.97 | $57.44 | 51,806 |
| 2021-03-08 | $59.22 | $59.60 | $59.21 | $59.21 | $56.71 | 404,674 |
| 2021-03-05 | $59.28 | $59.36 | $58.62 | $59.36 | $56.86 | 18,021 |
| 2021-03-04 | $59.53 | $59.74 | $58.55 | $58.88 | $56.40 | 397,001 |
| 2021-03-03 | $59.69 | $59.84 | $59.44 | $59.58 | $57.07 | 32,944 |
| 2021-03-02 | $59.69 | $59.87 | $59.50 | $59.70 | $57.18 | 14,948 |
| 2021-03-01 | $59.40 | $59.76 | $59.36 | $59.64 | $57.12 | 31,025 |
| 2021-02-26 | $59.40 | $59.40 | $58.65 | $58.68 | $56.21 | 37,133 |
| 2021-02-25 | $60.53 | $60.77 | $59.36 | $59.52 | $57.01 | 53,061 |
| 2021-02-24 | $59.82 | $60.58 | $59.79 | $60.56 | $58.01 | 80,575 |
| 2021-02-23 | $59.77 | $60.25 | $59.50 | $60.06 | $57.53 | 25,865 |
| 2021-02-22 | $59.99 | $60.45 | $59.99 | $60.10 | $57.56 | 19,804 |
| 2021-02-19 | $60.04 | $60.26 | $60.00 | $60.10 | $57.57 | 30,450 |
| 2021-02-18 | $59.71 | $59.73 | $59.38 | $59.71 | $57.19 | 15,464 |
| 2021-02-17 | $60.04 | $60.22 | $59.87 | $60.18 | $57.64 | 135,738 |
| 2021-02-16 | $60.58 | $60.74 | $60.44 | $60.51 | $57.96 | 39,936 |
| 2021-02-12 | $59.68 | $60.07 | $59.68 | $60.07 | $57.54 | 24,454 |
| 2021-02-11 | $59.74 | $59.83 | $59.54 | $59.78 | $57.26 | 32,396 |
| 2021-02-10 | $59.86 | $59.86 | $59.38 | $59.41 | $56.91 | 36,273 |
| 2021-02-09 | $59.37 | $59.66 | $59.31 | $59.61 | $57.09 | 33,135 |
| 2021-02-08 | $59.37 | $59.45 | $59.25 | $59.38 | $56.88 | 27,775 |
| 2021-02-05 | $58.71 | $58.87 | $58.56 | $58.83 | $56.35 | 19,632 |
| 2021-02-04 | $58.16 | $58.40 | $58.10 | $58.40 | $55.94 | 12,893 |
| 2021-02-03 | $58.14 | $58.31 | $58.02 | $58.23 | $55.78 | 29,378 |
| 2021-02-02 | $58.00 | $58.04 | $57.65 | $58.04 | $55.59 | 17,591 |
| 2021-02-01 | $57.35 | $57.48 | $57.16 | $57.39 | $54.97 | 33,856 |
| 2021-01-29 | $57.27 | $57.30 | $56.42 | $56.66 | $54.27 | 41,155 |
| 2021-01-28 | $57.55 | $57.99 | $57.55 | $57.79 | $55.35 | 16,984 |
| 2021-01-27 | $57.59 | $57.68 | $57.04 | $57.12 | $54.71 | 33,354 |
| 2021-01-26 | $58.71 | $58.71 | $58.44 | $58.59 | $56.12 | 24,344 |
| 2021-01-25 | $58.43 | $58.48 | $57.87 | $58.48 | $56.02 | 29,257 |
| 2021-01-22 | $58.69 | $58.81 | $58.58 | $58.73 | $56.25 | 37,344 |
| 2021-01-21 | $59.25 | $59.25 | $58.84 | $59.16 | $56.67 | 41,063 |
| 2021-01-20 | $58.86 | $59.11 | $58.81 | $59.09 | $56.60 | 26,480 |
| 2021-01-19 | $58.52 | $58.60 | $58.42 | $58.59 | $56.12 | 59,949 |
| 2021-01-15 | $58.59 | $58.59 | $58.05 | $58.23 | $55.78 | 28,347 |
| 2021-01-14 | $58.99 | $59.34 | $58.99 | $59.22 | $56.72 | 34,430 |
| 2021-01-13 | $58.88 | $58.97 | $58.72 | $58.81 | $56.33 | 49,876 |
| 2021-01-12 | $58.87 | $58.91 | $58.37 | $58.88 | $56.40 | 25,063 |
| 2021-01-11 | $58.35 | $58.66 | $58.23 | $58.53 | $56.06 | 11,516 |
| 2021-01-08 | $59.30 | $59.34 | $58.72 | $59.17 | $56.68 | 32,355 |
| 2021-01-07 | $58.76 | $58.95 | $58.72 | $58.93 | $56.45 | 50,055 |
| 2021-01-06 | $58.16 | $58.94 | $58.08 | $58.71 | $56.24 | 35,127 |
| 2021-01-05 | $57.48 | $58.10 | $57.48 | $58.01 | $55.57 | 38,162 |
| 2021-01-04 | $58.04 | $58.04 | $57.06 | $57.32 | $54.90 | 71,770 |
| 2020-12-31 | $57.27 | $57.33 | $57.03 | $57.19 | $54.78 | 70,272 |
| 2020-12-30 | $57.64 | $57.73 | $57.43 | $57.43 | $55.01 | 100,896 |
| 2020-12-29 | $57.53 | $57.57 | $57.20 | $57.28 | $54.87 | 75,153 |
| 2020-12-28 | $57.17 | $57.19 | $56.89 | $56.97 | $54.57 | 101,531 |
| 2020-12-24 | $56.57 | $56.62 | $56.40 | $56.61 | $54.22 | 46,705 |
| 2020-12-23 | $56.35 | $56.54 | $56.35 | $56.53 | $54.15 | 54,072 |
| 2020-12-22 | $55.93 | $55.93 | $55.64 | $55.86 | $53.51 | 124,548 |
| 2020-12-21 | $55.52 | $56.14 | $55.22 | $56.07 | $53.71 | 90,592 |
| 2020-12-18 | $56.89 | $56.89 | $56.64 | $56.79 | $54.40 | 124,370 |
| 2020-12-17 | $57.05 | $57.28 | $56.98 | $57.02 | $54.62 | 526,672 |
| 2020-12-16 | $57.07 | $57.14 | $56.80 | $57.09 | $54.17 | 117,571 |
| 2020-12-15 | $56.45 | $56.96 | $56.45 | $56.92 | $54.01 | 53,996 |
| 2020-12-14 | $56.64 | $56.70 | $56.20 | $56.24 | $53.36 | 54,530 |
| 2020-12-11 | $55.97 | $56.10 | $55.77 | $56.03 | $53.16 | 67,933 |
| 2020-12-10 | $56.30 | $56.40 | $56.14 | $56.32 | $53.44 | 65,421 |
| 2020-12-09 | $56.50 | $56.50 | $56.04 | $56.33 | $53.45 | 37,680 |
| 2020-12-08 | $56.01 | $56.26 | $55.92 | $56.22 | $53.34 | 30,302 |
| 2020-12-07 | $56.12 | $56.30 | $56.05 | $56.11 | $53.24 | 17,739 |
| 2020-12-04 | $56.48 | $56.57 | $56.42 | $56.50 | $53.61 | 115,617 |
| 2020-12-03 | $56.07 | $56.24 | $55.86 | $56.02 | $53.15 | 37,412 |
| 2020-12-02 | $55.45 | $55.91 | $55.45 | $55.85 | $52.99 | 32,090 |
| 2020-12-01 | $55.41 | $55.97 | $55.41 | $55.80 | $52.95 | 60,260 |
| 2020-11-30 | $55.44 | $55.44 | $54.46 | $54.47 | $51.68 | 40,281 |
| 2020-11-27 | $55.36 | $55.57 | $55.36 | $55.50 | $52.66 | 5,190 |
| 2020-11-25 | $54.92 | $55.34 | $54.92 | $55.28 | $52.45 | 28,145 |
| 2020-11-24 | $54.97 | $55.45 | $54.97 | $55.41 | $52.58 | 14,719 |
| 2020-11-23 | $54.75 | $54.77 | $54.33 | $54.52 | $51.73 | 23,610 |
| 2020-11-20 | $54.30 | $54.47 | $54.27 | $54.42 | $51.64 | 21,889 |
| 2020-11-19 | $54.11 | $54.18 | $53.80 | $54.15 | $51.38 | 10,652 |
| 2020-11-18 | $54.17 | $54.38 | $53.85 | $53.85 | $51.10 | 29,749 |
| 2020-11-17 | $53.88 | $54.22 | $53.88 | $54.08 | $51.32 | 26,535 |
| 2020-11-16 | $54.09 | $54.10 | $53.84 | $54.00 | $51.24 | 19,636 |
| 2020-11-13 | $53.13 | $53.39 | $53.00 | $53.39 | $50.66 | 20,325 |
| 2020-11-12 | $52.98 | $53.03 | $52.50 | $52.60 | $49.91 | 34,901 |
| 2020-11-11 | $53.65 | $53.65 | $53.17 | $53.51 | $50.77 | 27,745 |
| 2020-11-10 | $53.20 | $53.22 | $52.98 | $52.98 | $50.27 | 22,928 |
| 2020-11-09 | $53.65 | $53.65 | $52.64 | $52.64 | $49.95 | 42,332 |
| 2020-11-06 | $51.24 | $51.35 | $51.15 | $51.15 | $48.53 | 20,216 |
| 2020-11-05 | $50.84 | $51.11 | $50.84 | $51.01 | $48.40 | 21,313 |
| 2020-11-04 | $49.60 | $50.23 | $49.58 | $49.82 | $47.27 | 15,820 |
| 2020-11-03 | $49.16 | $49.68 | $49.16 | $49.55 | $47.02 | 23,326 |
| 2020-11-02 | $48.19 | $48.29 | $47.96 | $48.20 | $45.73 | 51,992 |
| 2020-10-30 | $47.61 | $48.49 | $47.40 | $47.72 | $45.28 | 72,097 |
| 2020-10-29 | $47.54 | $47.96 | $47.37 | $47.84 | $45.39 | 34,216 |
| 2020-10-28 | $47.93 | $48.01 | $47.51 | $47.56 | $45.13 | 62,993 |
| 2020-10-27 | $49.43 | $49.46 | $49.05 | $49.06 | $46.55 | 39,602 |
| 2020-10-26 | $49.87 | $49.87 | $49.31 | $49.65 | $47.11 | 40,848 |
| 2020-10-23 | $50.47 | $50.56 | $50.26 | $50.51 | $47.92 | 37,691 |
| 2020-10-22 | $50.16 | $50.33 | $49.98 | $50.26 | $47.69 | 34,414 |
| 2020-10-21 | $50.44 | $50.59 | $50.24 | $50.26 | $47.68 | 23,765 |
| 2020-10-20 | $50.49 | $50.65 | $50.31 | $50.33 | $47.76 | 22,391 |
| 2020-10-19 | $50.51 | $50.51 | $49.97 | $49.97 | $47.41 | 24,943 |
| 2020-10-16 | $50.40 | $50.40 | $50.24 | $50.27 | $47.70 | 24,916 |
| 2020-10-15 | $49.74 | $50.13 | $49.70 | $50.04 | $47.48 | 56,516 |
| 2020-10-14 | $50.96 | $50.96 | $50.70 | $50.70 | $48.11 | 18,317 |
| 2020-10-13 | $50.73 | $51.02 | $50.61 | $50.73 | $48.13 | 121,497 |
| 2020-10-12 | $51.11 | $51.32 | $51.11 | $51.26 | $48.63 | 7,926 |
| 2020-10-09 | $50.99 | $51.06 | $50.94 | $51.01 | $48.40 | 14,743 |
| 2020-10-08 | $50.60 | $50.69 | $50.52 | $50.63 | $48.04 | 31,820 |
| 2020-10-07 | $50.20 | $50.37 | $50.16 | $50.31 | $47.73 | 13,479 |
| 2020-10-06 | $50.34 | $50.44 | $49.78 | $49.83 | $47.28 | 18,646 |
| 2020-10-05 | $49.94 | $50.32 | $49.94 | $50.31 | $47.74 | 13,238 |
| 2020-10-02 | $48.95 | $49.57 | $48.95 | $49.49 | $46.96 | 16,623 |
| 2020-10-01 | $49.52 | $49.59 | $49.39 | $49.55 | $47.01 | 46,212 |
| 2020-09-30 | $49.31 | $49.51 | $49.21 | $49.26 | $46.74 | 9,181 |
| 2020-09-29 | $49.05 | $49.46 | $49.05 | $49.41 | $46.88 | 25,989 |
| 2020-09-28 | $49.36 | $49.49 | $49.34 | $49.45 | $46.92 | 12,188 |
| 2020-09-25 | $48.24 | $50.29 | $48.19 | $48.68 | $46.19 | 7,341 |
| 2020-09-24 | $48.07 | $48.74 | $48.07 | $48.52 | $46.04 | 8,612 |
| 2020-09-23 | $49.27 | $49.33 | $48.55 | $48.58 | $46.09 | 47,969 |
| 2020-09-22 | $49.14 | $49.29 | $48.79 | $49.23 | $46.71 | 52,932 |
| 2020-09-21 | $49.20 | $49.21 | $48.70 | $49.14 | $46.63 | 25,144 |
| 2020-09-18 | $50.63 | $50.76 | $50.47 | $50.47 | $47.89 | 21,219 |
| 2020-09-17 | $50.49 | $50.85 | $50.49 | $50.79 | $48.19 | 21,537 |
| 2020-09-16 | $50.83 | $50.98 | $50.66 | $50.69 | $48.09 | 13,524 |
| 2020-09-15 | $50.70 | $50.76 | $50.63 | $50.66 | $48.07 | 32,951 |
| 2020-09-14 | $50.45 | $50.58 | $50.27 | $50.41 | $47.83 | 34,399 |
| 2020-09-11 | $50.10 | $50.23 | $49.85 | $50.04 | $47.48 | 16,230 |
| 2020-09-10 | $50.41 | $50.42 | $49.65 | $49.66 | $47.12 | 17,999 |
| 2020-09-09 | $49.95 | $50.33 | $49.92 | $50.18 | $47.61 | 26,192 |
| 2020-09-08 | $49.54 | $49.68 | $49.21 | $49.36 | $46.83 | 19,185 |
| 2020-09-04 | $49.95 | $50.06 | $49.21 | $49.94 | $47.38 | 27,125 |
| 2020-09-03 | $50.76 | $50.78 | $49.76 | $49.80 | $47.26 | 52,261 |
| 2020-09-02 | $50.62 | $50.89 | $50.46 | $50.89 | $48.29 | 22,191 |
| 2020-09-01 | $50.21 | $50.37 | $50.16 | $50.26 | $47.69 | 16,408 |
| 2020-08-31 | $50.57 | $50.57 | $50.34 | $50.34 | $47.76 | 12,907 |
| 2020-08-28 | $50.47 | $50.61 | $50.32 | $50.58 | $47.99 | 12,884 |
| 2020-08-27 | $50.32 | $50.39 | $50.24 | $50.24 | $47.67 | 13,229 |
| 2020-08-26 | $50.26 | $50.71 | $50.26 | $50.65 | $48.06 | 10,593 |
| 2020-08-25 | $50.47 | $50.47 | $50.09 | $50.34 | $47.76 | 13,306 |
| 2020-08-24 | $50.17 | $50.27 | $50.05 | $50.23 | $47.66 | 71,251 |
| 2020-08-21 | $49.28 | $49.73 | $48.92 | $49.64 | $47.10 | 42,286 |
| 2020-08-20 | $49.64 | $50.05 | $49.59 | $49.95 | $47.40 | 17,878 |
| 2020-08-19 | $50.42 | $50.42 | $50.07 | $50.07 | $47.51 | 9,398 |
| 2020-08-18 | $50.49 | $50.49 | $50.32 | $50.37 | $47.79 | 63,662 |
| 2020-08-17 | $50.25 | $50.33 | $50.21 | $50.31 | $47.74 | 11,105 |
| 2020-08-14 | $49.92 | $50.03 | $49.85 | $49.90 | $47.35 | 10,476 |
| 2020-08-13 | $50.35 | $50.50 | $50.10 | $50.22 | $47.65 | 8,737 |
| 2020-08-12 | $50.49 | $50.54 | $50.33 | $50.39 | $47.81 | 9,798 |
| 2020-08-11 | $49.79 | $49.94 | $49.40 | $49.43 | $46.90 | 24,793 |
| 2020-08-10 | $49.13 | $49.16 | $49.07 | $49.14 | $46.63 | 8,843 |
| 2020-08-07 | $48.82 | $49.03 | $48.72 | $49.03 | $46.52 | 11,432 |
| 2020-08-06 | $49.06 | $49.24 | $48.93 | $49.15 | $46.64 | 10,065 |
| 2020-08-05 | $49.33 | $49.42 | $49.07 | $49.08 | $46.57 | 12,102 |
| 2020-08-04 | $48.32 | $48.77 | $48.32 | $48.77 | $46.27 | 16,767 |
| 2020-08-03 | $48.03 | $48.39 | $48.03 | $48.39 | $45.91 | 3,020 |
| 2020-07-31 | $48.08 | $48.08 | $47.40 | $47.64 | $45.20 | 16,230 |
| 2020-07-30 | $48.20 | $48.57 | $47.90 | $48.54 | $46.06 | 6,792 |
| 2020-07-29 | $48.96 | $49.37 | $48.89 | $49.23 | $46.71 | 32,882 |
| 2020-07-28 | $48.87 | $48.99 | $48.78 | $48.82 | $46.32 | 3,559 |
| 2020-07-27 | $48.91 | $49.07 | $48.89 | $49.01 | $46.51 | 10,534 |
| 2020-07-24 | $48.47 | $48.47 | $48.33 | $48.41 | $45.93 | 7,716 |
| 2020-07-23 | $48.96 | $49.00 | $48.54 | $48.65 | $46.16 | 54,153 |
| 2020-07-22 | $48.95 | $49.03 | $48.92 | $49.00 | $46.50 | 3,107 |
| 2020-07-21 | $48.89 | $49.11 | $48.84 | $48.86 | $46.36 | 77,482 |
| 2020-07-20 | $48.44 | $48.64 | $48.41 | $48.60 | $46.11 | 10,140 |
| 2020-07-17 | $48.20 | $48.37 | $48.20 | $48.37 | $45.90 | 3,263 |
| 2020-07-16 | $48.24 | $48.38 | $48.04 | $48.18 | $45.72 | 17,950 |
| 2020-07-15 | $48.56 | $48.58 | $48.30 | $48.44 | $45.96 | 13,300 |
| 2020-07-14 | $47.33 | $47.80 | $47.33 | $47.79 | $45.35 | 9,349 |
| 2020-07-13 | $47.72 | $47.86 | $47.13 | $47.15 | $44.73 | 11,000 |
| 2020-07-10 | $47.12 | $47.42 | $47.04 | $47.40 | $44.97 | 2,532 |
| 2020-07-09 | $47.13 | $47.13 | $46.73 | $46.85 | $44.45 | 5,312 |
| 2020-07-08 | $47.15 | $47.49 | $47.07 | $47.49 | $45.06 | 9,430 |
| 2020-07-07 | $47.42 | $47.52 | $47.14 | $47.14 | $44.73 | 15,600 |
| 2020-07-06 | $47.77 | $47.82 | $47.53 | $47.70 | $45.26 | 52,200 |
| 2020-07-02 | $46.94 | $47.44 | $46.94 | $46.95 | $44.55 | 19,454 |
| 2020-07-01 | $46.49 | $46.68 | $46.31 | $46.59 | $44.21 | 14,500 |
| 2020-06-30 | $46.05 | $46.49 | $46.04 | $46.45 | $44.07 | 21,076 |
| 2020-06-29 | $46.12 | $46.42 | $46.04 | $46.31 | $43.94 | 36,024 |
| 2020-06-26 | $46.44 | $46.44 | $45.90 | $45.99 | $43.64 | 30,611 |
| 2020-06-25 | $46.07 | $46.69 | $45.90 | $46.68 | $44.29 | 38,020 |
| 2020-06-24 | $46.60 | $46.60 | $46.02 | $46.14 | $43.78 | 23,092 |
| 2020-06-23 | $47.66 | $47.72 | $47.24 | $47.24 | $44.82 | 63,953 |
| 2020-06-22 | $47.05 | $47.53 | $47.05 | $47.39 | $44.60 | 20,533 |
| 2020-06-19 | $47.70 | $47.70 | $46.90 | $46.97 | $44.20 | 30,498 |
| 2020-06-18 | $47.05 | $47.27 | $47.03 | $47.18 | $44.40 | 21,890 |
| 2020-06-17 | $47.51 | $47.65 | $47.25 | $47.38 | $44.59 | 26,119 |
| 2020-06-16 | $47.73 | $47.81 | $47.20 | $47.28 | $44.49 | 46,432 |
| 2020-06-15 | $45.68 | $46.90 | $45.65 | $46.77 | $44.01 | 25,240 |
| 2020-06-12 | $46.86 | $46.98 | $46.02 | $46.61 | $43.86 | 11,093 |
| 2020-06-11 | $47.55 | $47.55 | $45.63 | $45.71 | $43.02 | 33,491 |
| 2020-06-10 | $48.69 | $48.95 | $48.44 | $48.47 | $45.61 | 22,776 |
| 2020-06-09 | $48.60 | $48.77 | $48.54 | $48.73 | $45.86 | 29,447 |
| 2020-06-08 | $48.96 | $49.44 | $48.77 | $49.42 | $46.50 | 51,191 |
| 2020-06-05 | $48.79 | $49.02 | $48.70 | $48.72 | $45.85 | 14,018 |
| 2020-06-04 | $47.82 | $48.07 | $47.72 | $47.92 | $45.10 | 111,887 |
| 2020-06-03 | $47.32 | $48.07 | $47.32 | $47.87 | $45.05 | 29,527 |
| 2020-06-02 | $46.60 | $46.97 | $46.60 | $46.84 | $44.08 | 28,793 |
| 2020-06-01 | $45.98 | $46.40 | $45.89 | $46.16 | $43.44 | 54,270 |
| 2020-05-29 | $46.65 | $46.65 | $44.79 | $45.38 | $42.71 | 77,201 |
| 2020-05-28 | $45.56 | $45.89 | $45.42 | $45.42 | $42.74 | 102,794 |
| 2020-05-27 | $44.90 | $45.17 | $44.67 | $45.14 | $42.48 | 63,738 |
| 2020-05-26 | $44.53 | $44.84 | $44.53 | $44.63 | $42.00 | 5,889 |
| 2020-05-22 | $43.06 | $43.37 | $42.95 | $43.34 | $40.79 | 53,158 |
| 2020-05-21 | $43.46 | $43.50 | $43.34 | $43.36 | $40.80 | 27,028 |
| 2020-05-20 | $43.64 | $43.85 | $43.64 | $43.72 | $41.14 | 19,184 |
| 2020-05-19 | $43.17 | $43.40 | $42.87 | $42.87 | $40.34 | 23,708 |
| 2020-05-18 | $42.77 | $43.50 | $42.76 | $43.41 | $40.85 | 32,786 |
| 2020-05-15 | $41.80 | $41.80 | $41.51 | $41.74 | $39.28 | 35,813 |
| 2020-05-14 | $41.16 | $41.56 | $40.78 | $41.56 | $39.11 | 39,085 |
| 2020-05-13 | $42.58 | $42.58 | $41.80 | $42.01 | $39.53 | 83,802 |
| 2020-05-12 | $42.98 | $43.19 | $42.44 | $42.44 | $39.94 | 36,345 |
| 2020-05-11 | $42.87 | $43.07 | $42.81 | $43.07 | $40.53 | 20,610 |
| 2020-05-08 | $42.88 | $43.12 | $42.81 | $43.02 | $40.48 | 52,911 |
| 2020-05-07 | $42.27 | $42.59 | $42.20 | $42.29 | $39.80 | 50,577 |
| 2020-05-06 | $42.22 | $42.22 | $41.70 | $41.78 | $39.32 | 20,362 |
| 2020-05-05 | $42.44 | $42.45 | $41.93 | $42.04 | $39.56 | 50,962 |
| 2020-05-04 | $41.65 | $41.95 | $41.47 | $41.95 | $39.48 | 30,728 |
| 2020-05-01 | $42.25 | $42.25 | $41.84 | $42.01 | $39.53 | 45,864 |
| 2020-04-30 | $43.06 | $43.20 | $42.68 | $42.99 | $40.46 | 45,573 |
| 2020-04-29 | $43.51 | $43.84 | $43.51 | $43.71 | $41.13 | 3,933 |
| 2020-04-28 | $42.90 | $42.99 | $42.45 | $42.54 | $40.03 | 72,681 |
| 2020-04-27 | $41.79 | $42.20 | $41.75 | $42.19 | $39.70 | 47,259 |
| 2020-04-24 | $41.26 | $41.55 | $41.04 | $41.48 | $39.04 | 46,558 |
| 2020-04-23 | $41.37 | $41.75 | $41.08 | $41.10 | $38.68 | 28,266 |
| 2020-04-22 | $41.06 | $41.09 | $40.74 | $41.01 | $38.59 | 294,791 |
| 2020-04-21 | $40.61 | $40.87 | $40.32 | $40.42 | $38.04 | 27,500 |
| 2020-04-20 | $41.25 | $41.85 | $41.08 | $41.08 | $38.66 | 43,382 |
| 2020-04-17 | $41.48 | $41.79 | $41.34 | $41.79 | $39.33 | 33,712 |
| 2020-04-16 | $40.62 | $40.69 | $40.34 | $40.67 | $38.27 | 57,770 |
| 2020-04-15 | $40.87 | $41.01 | $40.50 | $40.73 | $38.33 | 117,470 |
| 2020-04-14 | $42.00 | $42.35 | $41.85 | $42.08 | $39.60 | 59,460 |
| 2020-04-13 | $41.66 | $41.85 | $40.86 | $40.86 | $38.45 | 134,761 |
| 2020-04-09 | $41.20 | $42.00 | $41.20 | $41.84 | $39.37 | 73,627 |
| 2020-04-08 | $40.52 | $40.96 | $40.21 | $40.75 | $38.35 | 111,777 |
| 2020-04-07 | $41.35 | $41.44 | $40.30 | $40.33 | $37.95 | 105,305 |
| 2020-04-06 | $39.43 | $39.98 | $39.38 | $39.98 | $37.62 | 71,792 |
| 2020-04-03 | $38.25 | $38.25 | $37.64 | $37.91 | $35.68 | 72,815 |
| 2020-04-02 | $38.09 | $38.94 | $38.09 | $38.79 | $36.50 | 72,147 |
| 2020-04-01 | $38.45 | $39.02 | $38.18 | $38.19 | $35.94 | 179,688 |
| 2020-03-31 | $39.60 | $40.13 | $39.29 | $39.73 | $37.39 | 238,094 |
| 2020-03-30 | $39.24 | $39.99 | $39.05 | $39.96 | $37.60 | 219,887 |
| 2020-03-27 | $39.24 | $40.08 | $38.90 | $39.30 | $36.98 | 157,247 |
| 2020-03-26 | $39.53 | $40.97 | $39.43 | $40.97 | $38.56 | 205,532 |
| 2020-03-25 | $37.93 | $39.51 | $37.57 | $38.90 | $36.61 | 322,612 |
| 2020-03-24 | $36.52 | $38.45 | $36.52 | $37.57 | $35.36 | 300,002 |
| 2020-03-23 | $35.14 | $35.32 | $34.25 | $34.44 | $32.41 | 187,199 |
| 2020-03-20 | $36.50 | $37.08 | $34.81 | $34.81 | $32.76 | 203,762 |
| 2020-03-19 | $34.98 | $36.07 | $34.97 | $35.83 | $33.72 | 309,937 |
| 2020-03-18 | $35.48 | $36.18 | $34.07 | $34.30 | $32.28 | 457,606 |
| 2020-03-17 | $35.94 | $38.05 | $35.83 | $36.64 | $34.48 | 685,187 |
| 2020-03-16 | $37.15 | $37.92 | $35.61 | $36.06 | $33.93 | 316,965 |
| 2020-03-13 | $40.38 | $40.93 | $37.74 | $39.90 | $37.55 | 197,981 |
| 2020-03-12 | $38.87 | $39.99 | $37.57 | $38.30 | $36.04 | 199,992 |
| 2020-03-11 | $43.97 | $44.54 | $42.51 | $42.71 | $40.19 | 162,334 |
| 2020-03-10 | $44.79 | $45.06 | $43.48 | $44.97 | $42.32 | 89,287 |
| 2020-03-09 | $44.29 | $45.11 | $43.44 | $43.64 | $41.07 | 105,429 |
| 2020-03-06 | $47.54 | $47.57 | $47.14 | $47.36 | $44.57 | 49,022 |
| 2020-03-05 | $48.29 | $48.61 | $48.03 | $48.21 | $45.37 | 120,064 |
| 2020-03-04 | $48.77 | $49.70 | $48.77 | $49.69 | $46.76 | 60,871 |
| 2020-03-03 | $48.85 | $49.21 | $48.12 | $48.39 | $45.54 | 36,337 |
| 2020-03-02 | $48.19 | $48.84 | $47.77 | $48.74 | $45.87 | 29,749 |
| 2020-02-28 | $46.91 | $48.01 | $46.91 | $47.90 | $45.08 | 124,979 |
| 2020-02-27 | $49.28 | $49.50 | $47.39 | $48.30 | $45.45 | 53,700 |
| 2020-02-26 | $50.36 | $50.50 | $49.96 | $49.96 | $47.02 | 20,144 |
| 2020-02-25 | $50.29 | $50.30 | $49.78 | $49.93 | $46.99 | 18,709 |
| 2020-02-24 | $51.09 | $51.26 | $50.80 | $50.80 | $47.81 | 9,402 |
| 2020-02-21 | $53.00 | $53.00 | $52.78 | $52.83 | $49.72 | 11,408 |
| 2020-02-20 | $53.28 | $53.28 | $52.92 | $53.06 | $49.93 | 1,316 |
| 2020-02-19 | $53.33 | $53.38 | $53.31 | $53.35 | $50.21 | 12,044 |
| 2020-02-18 | $53.04 | $53.15 | $53.02 | $53.09 | $49.96 | 8,633 |
| 2020-02-14 | $53.52 | $53.54 | $53.38 | $53.50 | $50.35 | 49,607 |
| 2020-02-13 | $53.69 | $53.70 | $53.53 | $53.53 | $50.37 | 1,531 |
| 2020-02-12 | $53.86 | $53.91 | $53.84 | $53.91 | $50.73 | 2,600 |
| 2020-02-11 | $53.57 | $53.69 | $53.50 | $53.57 | $50.41 | 5,488 |
| 2020-02-10 | $53.12 | $53.27 | $53.09 | $53.24 | $50.10 | 10,527 |
| 2020-02-07 | $53.35 | $53.40 | $53.23 | $53.24 | $50.10 | 7,886 |
| 2020-02-06 | $53.78 | $53.88 | $53.78 | $53.84 | $50.66 | 3,698 |
| 2020-02-05 | $53.59 | $53.81 | $53.59 | $53.74 | $50.57 | 6,644 |
| 2020-02-04 | $53.03 | $53.17 | $52.90 | $53.09 | $49.96 | 3,307 |
| 2020-02-03 | $52.47 | $52.51 | $52.31 | $52.31 | $49.23 | 4,951 |
| 2020-01-31 | $52.76 | $52.76 | $52.17 | $52.38 | $49.29 | 9,814 |
| 2020-01-30 | $52.74 | $53.06 | $52.73 | $53.06 | $49.93 | 14,014 |
| 2020-01-29 | $53.31 | $53.31 | $53.11 | $53.11 | $49.98 | 2,742 |
| 2020-01-28 | $52.84 | $53.11 | $52.77 | $53.10 | $49.97 | 5,745 |
| 2020-01-27 | $54.00 | $54.00 | $52.67 | $52.77 | $49.66 | 25,575 |
| 2020-01-24 | $54.16 | $54.16 | $53.72 | $53.76 | $50.59 | 7,865 |
| 2020-01-23 | $53.93 | $53.96 | $53.68 | $53.96 | $50.78 | 4,560 |
| 2020-01-22 | $54.26 | $54.26 | $54.10 | $54.13 | $50.94 | 8,710 |
| 2020-01-21 | $54.31 | $54.32 | $54.08 | $54.08 | $50.89 | 1,447 |
| 2020-01-17 | $54.40 | $54.45 | $54.36 | $54.43 | $51.22 | 2,229 |
| 2020-01-16 | $54.11 | $54.35 | $54.11 | $54.28 | $51.08 | 36,311 |
| 2020-01-15 | $54.05 | $54.18 | $54.05 | $54.06 | $50.87 | 2,567 |
| 2020-01-14 | $54.07 | $54.23 | $54.07 | $54.15 | $50.96 | 1,724 |
| 2020-01-13 | $53.99 | $54.11 | $53.98 | $54.04 | $50.85 | 10,899 |
| 2020-01-10 | $54.02 | $54.02 | $53.84 | $53.84 | $50.66 | 937 |
| 2020-01-09 | $54.08 | $54.08 | $54.08 | $54.08 | $50.89 | 609 |
| 2020-01-08 | $53.76 | $54.03 | $53.76 | $53.87 | $50.69 | 2,525 |
| 2020-01-07 | $53.95 | $53.96 | $53.88 | $53.88 | $50.70 | 4,808 |
| 2020-01-06 | $53.58 | $53.92 | $53.58 | $53.92 | $50.74 | 10,280 |
| 2020-01-03 | $54.06 | $54.10 | $53.82 | $53.82 | $50.65 | 7,853 |
| 2020-01-02 | $54.14 | $54.29 | $54.14 | $54.29 | $51.09 | 19,913 |
| 2019-12-31 | $53.71 | $53.77 | $53.56 | $53.77 | $50.60 | 6,266 |
| 2019-12-30 | $53.95 | $53.95 | $53.68 | $53.68 | $50.51 | 59,934 |
| 2019-12-27 | $53.81 | $54.08 | $53.81 | $53.93 | $50.75 | 22,144 |
| 2019-12-26 | $53.81 | $53.85 | $53.70 | $53.84 | $50.67 | 31,344 |
| 2019-12-24 | $53.66 | $53.68 | $53.66 | $53.68 | $50.51 | 8,710 |
| 2019-12-23 | $53.48 | $53.73 | $53.48 | $53.68 | $50.52 | 27,805 |
| 2019-12-20 | $53.85 | $53.85 | $53.61 | $53.70 | $50.39 | 27,190 |
| 2019-12-19 | $53.64 | $53.96 | $53.64 | $53.96 | $50.63 | 18,867 |
| 2019-12-18 | $53.77 | $53.77 | $53.60 | $53.71 | $50.40 | 11,608 |
| 2019-12-17 | $53.90 | $53.98 | $53.79 | $53.89 | $50.56 | 17,054 |
| 2019-12-16 | $53.98 | $54.11 | $53.97 | $54.04 | $50.71 | 6,363 |
| 2019-12-13 | $53.63 | $53.65 | $53.51 | $53.56 | $50.26 | 2,546 |
| 2019-12-12 | $52.93 | $55.19 | $52.93 | $53.28 | $49.99 | 21,898 |
| 2019-12-11 | $52.77 | $52.97 | $52.77 | $52.92 | $49.66 | 5,896 |
| 2019-12-10 | $52.48 | $52.71 | $52.47 | $52.65 | $49.40 | 6,748 |
| 2019-12-09 | $52.82 | $52.82 | $52.61 | $52.61 | $49.37 | 1,533 |
| 2019-12-06 | $52.82 | $53.38 | $52.76 | $52.86 | $49.60 | 10,707 |
| 2019-12-05 | $52.45 | $52.69 | $52.40 | $52.49 | $49.25 | 15,358 |
| 2019-12-04 | $52.14 | $52.39 | $52.14 | $52.38 | $49.15 | 6,213 |
| 2019-12-03 | $51.49 | $51.93 | $51.46 | $51.93 | $48.72 | 17,914 |
| 2019-12-02 | $52.34 | $52.34 | $51.93 | $52.19 | $48.97 | 66,461 |
| 2019-11-29 | $52.40 | $52.40 | $52.37 | $52.37 | $49.14 | 280 |
| 2019-11-27 | $52.62 | $52.79 | $52.60 | $52.67 | $49.42 | 2,712 |
| 2019-11-26 | $52.43 | $52.53 | $52.43 | $52.51 | $49.27 | 2,154 |
| 2019-11-25 | $52.43 | $52.48 | $52.32 | $52.48 | $49.24 | 3,255 |
| 2019-11-22 | $52.15 | $52.19 | $52.04 | $52.04 | $48.83 | 2,403 |
| 2019-11-21 | $51.95 | $51.95 | $51.88 | $51.93 | $48.72 | 1,739 |
| 2019-11-20 | $52.14 | $52.18 | $51.99 | $52.02 | $48.81 | 4,187 |
| 2019-11-19 | $52.45 | $52.45 | $52.18 | $52.38 | $49.15 | 15,195 |
| 2019-11-18 | $52.42 | $52.53 | $52.34 | $52.47 | $49.23 | 5,829 |
| 2019-11-15 | $52.36 | $52.45 | $52.34 | $52.42 | $49.19 | 9,377 |
| 2019-11-14 | $51.97 | $52.08 | $51.97 | $52.08 | $48.87 | 799 |
| 2019-11-13 | $52.18 | $52.18 | $52.12 | $52.17 | $48.95 | 4,533 |
| 2019-11-12 | $52.40 | $52.46 | $52.32 | $52.39 | $49.16 | 20,707 |
| 2019-11-11 | $52.34 | $52.38 | $52.34 | $52.38 | $49.14 | 18,041 |
| 2019-11-08 | $52.33 | $52.39 | $52.29 | $52.39 | $49.15 | 9,818 |
| 2019-11-07 | $52.55 | $52.55 | $52.39 | $52.41 | $49.18 | 7,430 |
| 2019-11-06 | $52.27 | $52.27 | $52.23 | $52.23 | $49.01 | 2,613 |
| 2019-11-05 | $52.36 | $52.36 | $52.20 | $52.30 | $49.07 | 3,004 |
| 2019-11-04 | $52.38 | $52.46 | $52.38 | $52.43 | $49.19 | 6,716 |
| 2019-11-01 | $51.78 | $52.41 | $51.78 | $51.93 | $48.72 | 19,893 |
| 2019-10-31 | $51.46 | $51.67 | $51.41 | $51.55 | $48.37 | 6,992 |
| 2019-10-30 | $51.37 | $51.62 | $51.32 | $51.62 | $48.44 | 3,442 |
| 2019-10-29 | $51.49 | $51.74 | $51.49 | $51.54 | $48.36 | 21,277 |
| 2019-10-28 | $51.55 | $51.65 | $51.49 | $51.60 | $48.41 | 14,971 |
| 2019-10-25 | $51.27 | $51.36 | $51.26 | $51.36 | $48.19 | 1,477 |
| 2019-10-24 | $51.25 | $51.45 | $51.23 | $51.30 | $48.13 | 1,455,783 |
| 2019-10-23 | $51.13 | $51.24 | $51.13 | $51.22 | $48.05 | 53,617 |
| 2019-10-22 | $51.12 | $51.33 | $51.01 | $51.01 | $47.87 | 14,750 |
| 2019-10-21 | $51.10 | $51.22 | $50.98 | $51.10 | $47.95 | 11,217 |
| 2019-10-18 | $50.68 | $50.77 | $50.68 | $50.77 | $47.64 | 251 |
| 2019-10-17 | $51.09 | $51.17 | $50.76 | $50.79 | $47.66 | 14,695 |
| 2019-10-16 | $50.67 | $50.83 | $50.67 | $50.74 | $47.61 | 64,279 |
| 2019-10-15 | $50.61 | $50.61 | $50.60 | $50.60 | $47.48 | 2,928 |
| 2019-10-14 | $50.13 | $50.19 | $50.13 | $50.19 | $47.09 | 35,057 |
| 2019-10-11 | $50.22 | $50.25 | $50.07 | $50.08 | $46.99 | 3,260 |
| 2019-10-10 | $49.25 | $49.44 | $49.23 | $49.30 | $46.26 | 32,736 |
| 2019-10-09 | $48.75 | $48.90 | $48.75 | $48.87 | $45.85 | 54,152 |
| 2019-10-08 | $48.99 | $48.99 | $48.67 | $48.67 | $45.67 | 24,554 |
| 2019-10-07 | $49.10 | $49.10 | $49.10 | $49.10 | $46.07 | 50,000 |
| 2019-10-04 | $49.05 | $49.10 | $49.05 | $49.10 | $46.07 | 20,445 |
| 2019-10-03 | $48.35 | $48.76 | $48.35 | $48.70 | $45.70 | 116,857 |
| 2019-10-02 | $48.71 | $48.71 | $48.60 | $48.60 | $45.60 | 5,502 |
| 2019-10-01 | $49.48 | $49.48 | $49.38 | $49.44 | $46.39 | 3,100 |
| 2019-09-30 | $49.86 | $49.86 | $49.78 | $49.78 | $46.71 | 3,521 |
| 2019-09-27 | $49.94 | $51.85 | $49.87 | $49.87 | $46.79 | 16,409 |
| 2019-09-26 | $49.96 | $49.98 | $49.91 | $49.91 | $46.83 | 6,592 |
Avantis International Equity ETF (AVDE) News Headlines
Recent Avantis International Equity ETF (AVDE) News
Similar Companies to Avantis International Equity ETF (AVDE) 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 | -- | -- | -- |