AVDR US LargeCap Leading ETF (AVDR) Exchange: BATS
Data as of May 9, 2025
$24.26 ($-0.01) -0.04%
AVDR US LargeCap Leading ETF - Daily Information
Click for more stock information on AVDR US LargeCap Leading ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.22 |
| Previous Close | $24.26 |
| High | $24.29 |
| Low | $24.22 |
| Adjusted Open | $24.22 |
| Previous Adjusted Close | $24.26 |
| Adjusted High | $24.29 |
| Adjusted Low | $24.22 |
Invest in AVDR US LargeCap Leading ETF (AVDR)
Historical Stock Data for AVDR US LargeCap Leading ETF (AVDR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | $24.22 | $24.29 | $24.22 | $24.26 | $24.26 | 2,076 |
| 2022-07-08 | $24.00 | $25.15 | $24.00 | $24.27 | $24.27 | 3,430 |
| 2022-07-07 | $24.50 | $24.50 | $24.43 | $24.47 | $24.26 | 2,874 |
| 2022-07-06 | $24.40 | $24.51 | $24.33 | $24.48 | $24.27 | 4,005 |
| 2022-07-05 | $24.03 | $24.46 | $23.98 | $24.46 | $24.25 | 4,858 |
| 2022-07-01 | $24.20 | $24.50 | $24.15 | $24.40 | $24.20 | 4,265 |
| 2022-06-30 | $24.03 | $24.40 | $23.94 | $24.07 | $23.87 | 580,183 |
| 2022-06-29 | $24.34 | $24.43 | $24.34 | $24.38 | $24.17 | 5,356 |
| 2022-06-28 | $25.13 | $25.13 | $24.37 | $24.37 | $24.17 | 1,984 |
| 2022-06-27 | $24.82 | $24.94 | $24.81 | $24.84 | $24.63 | 939 |
| 2022-06-24 | $24.57 | $24.92 | $24.57 | $24.89 | $24.68 | 1,368 |
| 2022-06-23 | $24.01 | $24.23 | $23.94 | $24.18 | $23.97 | 6,972 |
| 2022-06-22 | $23.80 | $24.12 | $23.79 | $24.06 | $23.86 | 7,074 |
| 2022-06-21 | $23.64 | $24.00 | $23.64 | $23.89 | $23.69 | 5,345 |
| 2022-06-17 | $23.64 | $23.64 | $23.41 | $23.48 | $23.28 | 3,616 |
| 2022-06-16 | $23.56 | $23.56 | $23.25 | $23.37 | $23.18 | 6,999 |
| 2022-06-15 | $24.13 | $24.18 | $23.98 | $24.18 | $23.98 | 495 |
| 2022-06-14 | $24.00 | $24.00 | $23.76 | $23.83 | $23.63 | 1,354 |
| 2022-06-13 | $24.12 | $24.13 | $23.90 | $23.90 | $23.70 | 449 |
| 2022-06-10 | $25.07 | $25.08 | $24.91 | $24.92 | $24.72 | 3,717 |
| 2022-06-09 | $26.10 | $26.10 | $25.59 | $25.59 | $25.37 | 3,291 |
| 2022-06-08 | $26.37 | $26.37 | $26.16 | $26.16 | $25.94 | 1,042 |
| 2022-06-07 | $26.17 | $26.63 | $26.17 | $26.59 | $26.37 | 84,982 |
| 2022-06-06 | $26.59 | $26.59 | $26.40 | $26.40 | $26.17 | 1,093 |
| 2022-06-03 | $26.43 | $26.55 | $26.37 | $26.37 | $26.14 | 1,827 |
| 2022-06-02 | $26.16 | $26.72 | $26.16 | $26.72 | $26.49 | 657 |
| 2022-06-01 | $26.31 | $26.41 | $26.13 | $26.26 | $26.04 | 4,252 |
| 2022-05-31 | $26.37 | $26.69 | $26.37 | $26.44 | $26.22 | 3,769 |
| 2022-05-27 | $26.48 | $26.64 | $26.47 | $26.64 | $26.41 | 3,052 |
| 2022-05-26 | $26.03 | $26.09 | $26.03 | $26.06 | $25.85 | 487 |
| 2022-05-25 | $25.30 | $25.52 | $25.28 | $25.52 | $25.30 | 1,388 |
| 2022-05-24 | $25.01 | $25.25 | $25.01 | $25.25 | $25.04 | 234 |
| 2022-05-23 | $25.24 | $25.46 | $25.16 | $25.44 | $25.23 | 11,262 |
| 2022-05-20 | $24.62 | $25.04 | $24.62 | $25.04 | $24.82 | 434 |
| 2022-05-19 | $24.95 | $25.07 | $24.95 | $25.07 | $24.86 | 684 |
| 2022-05-18 | $25.93 | $25.93 | $25.14 | $25.14 | $24.93 | 290 |
| 2022-05-17 | $26.23 | $26.40 | $26.19 | $26.40 | $26.18 | 4,658 |
| 2022-05-16 | $25.93 | $26.18 | $25.93 | $25.98 | $25.76 | 3,212 |
| 2022-05-13 | $25.68 | $26.14 | $25.46 | $25.99 | $25.77 | 3,975 |
| 2022-05-12 | $25.38 | $25.46 | $25.15 | $25.46 | $25.25 | 5,822 |
| 2022-05-11 | $25.98 | $25.99 | $25.54 | $25.54 | $25.32 | 132,874 |
| 2022-05-10 | $25.73 | $25.93 | $25.73 | $25.93 | $25.71 | 5,400 |
| 2022-05-09 | $26.00 | $26.00 | $25.81 | $25.84 | $25.63 | 2,239 |
| 2022-05-06 | $26.51 | $26.58 | $26.50 | $26.54 | $26.32 | 501 |
| 2022-05-05 | $26.60 | $26.64 | $26.55 | $26.64 | $26.42 | 1,204 |
| 2022-05-04 | $26.78 | $27.63 | $26.75 | $27.63 | $27.40 | 2,117 |
| 2022-05-03 | $26.96 | $27.06 | $26.83 | $26.87 | $26.64 | 3,664 |
| 2022-05-02 | $26.45 | $26.76 | $26.30 | $26.76 | $26.53 | 4,173 |
| 2022-04-29 | $27.09 | $27.09 | $26.67 | $26.67 | $26.44 | 4,296 |
| 2022-04-28 | $27.27 | $27.58 | $27.27 | $27.58 | $27.35 | 445 |
| 2022-04-27 | $27.23 | $27.25 | $27.02 | $27.02 | $26.80 | 2,907 |
| 2022-04-26 | $27.39 | $27.39 | $27.10 | $27.10 | $26.87 | 312 |
| 2022-04-25 | $27.68 | $27.68 | $27.68 | $27.68 | $27.45 | 100 |
| 2022-04-22 | $27.85 | $27.90 | $27.61 | $27.61 | $27.38 | 1,555 |
| 2022-04-21 | $28.93 | $28.93 | $28.43 | $28.43 | $28.19 | 2,504 |
| 2022-04-20 | $29.00 | $29.00 | $28.96 | $28.96 | $28.72 | 604 |
| 2022-04-19 | $28.80 | $28.96 | $28.80 | $28.92 | $28.68 | 717 |
| 2022-04-18 | $28.59 | $28.59 | $28.44 | $28.44 | $28.20 | 618 |
| 2022-04-14 | $28.63 | $28.63 | $28.45 | $28.45 | $28.21 | 820 |
| 2022-04-13 | $28.73 | $28.73 | $28.71 | $28.71 | $28.47 | 327 |
| 2022-04-12 | $28.87 | $28.87 | $28.50 | $28.50 | $28.26 | 797 |
| 2022-04-11 | $28.90 | $28.93 | $28.69 | $28.69 | $28.45 | 3,339 |
| 2022-04-08 | $29.12 | $29.12 | $29.12 | $29.12 | $28.88 | 713 |
| 2022-04-07 | $28.87 | $29.16 | $28.87 | $29.16 | $28.91 | 670 |
| 2022-04-06 | $28.84 | $29.00 | $28.83 | $29.00 | $28.75 | 10,675 |
| 2022-04-05 | $29.54 | $29.54 | $29.15 | $29.15 | $28.90 | 1,585 |
| 2022-04-04 | $29.37 | $29.47 | $29.37 | $29.47 | $29.22 | 1,396 |
| 2022-04-01 | $29.20 | $29.33 | $29.15 | $29.33 | $29.08 | 1,357 |
| 2022-03-31 | $29.73 | $29.75 | $29.33 | $29.33 | $29.09 | 1,369 |
| 2022-03-30 | $29.69 | $29.69 | $29.63 | $29.63 | $29.38 | 470 |
| 2022-03-29 | $29.62 | $29.80 | $29.61 | $29.80 | $29.55 | 897 |
| 2022-03-28 | $29.32 | $29.42 | $29.23 | $29.42 | $29.17 | 1,211 |
| 2022-03-25 | $29.26 | $29.26 | $29.26 | $29.26 | $29.02 | 56 |
| 2022-03-24 | $29.05 | $29.10 | $28.97 | $29.10 | $28.85 | 690 |
| 2022-03-23 | $28.96 | $28.96 | $28.77 | $28.77 | $28.53 | 5,350 |
| 2022-03-22 | $29.18 | $29.22 | $29.14 | $29.15 | $28.91 | 837 |
| 2022-03-21 | $28.97 | $28.97 | $28.84 | $28.92 | $28.68 | 320 |
| 2022-03-18 | $28.89 | $29.07 | $28.89 | $29.03 | $28.78 | 702 |
| 2022-03-17 | $28.29 | $28.71 | $28.25 | $28.71 | $28.47 | 27,272 |
| 2022-03-16 | $28.18 | $28.34 | $27.80 | $28.34 | $28.10 | 12,381 |
| 2022-03-15 | $27.63 | $27.85 | $27.62 | $27.85 | $27.62 | 2,892 |
| 2022-03-14 | $27.91 | $29.23 | $27.25 | $27.25 | $27.02 | 3,252 |
| 2022-03-11 | $27.93 | $27.93 | $27.46 | $27.46 | $27.23 | 3,527 |
| 2022-03-10 | $27.79 | $27.79 | $27.79 | $27.79 | $27.55 | 164 |
| 2022-03-09 | $27.60 | $27.91 | $27.60 | $27.82 | $27.59 | 2,840 |
| 2022-03-08 | $27.46 | $27.51 | $27.11 | $27.11 | $26.88 | 6,719 |
| 2022-03-07 | $27.62 | $27.70 | $27.44 | $27.44 | $27.21 | 3,630 |
| 2022-03-04 | $28.03 | $28.28 | $28.03 | $28.28 | $28.05 | 2,254 |
| 2022-03-03 | $28.67 | $28.70 | $28.45 | $28.45 | $28.22 | 2,414 |
| 2022-03-02 | $28.29 | $28.67 | $28.29 | $28.55 | $28.31 | 2,244 |
| 2022-03-01 | $28.56 | $28.56 | $27.90 | $27.90 | $27.67 | 3,396 |
| 2022-02-28 | $28.19 | $28.42 | $28.04 | $28.27 | $28.03 | 2,537 |
| 2022-02-25 | $28.29 | $28.58 | $28.03 | $28.51 | $28.27 | 3,981 |
| 2022-02-24 | $26.65 | $27.91 | $26.42 | $27.85 | $27.62 | 8,747 |
| 2022-02-23 | $27.69 | $27.69 | $27.27 | $27.27 | $27.04 | 4,688 |
| 2022-02-22 | $28.08 | $28.08 | $27.76 | $27.76 | $27.53 | 777 |
| 2022-02-18 | $28.37 | $28.37 | $28.12 | $28.12 | $27.89 | 2,635 |
| 2022-02-17 | $28.54 | $28.63 | $28.34 | $28.34 | $28.10 | 5,110 |
| 2022-02-16 | $28.70 | $28.90 | $28.61 | $28.90 | $28.66 | 1,476 |
| 2022-02-15 | $28.87 | $28.87 | $28.74 | $28.87 | $28.63 | 309 |
| 2022-02-14 | $28.51 | $28.53 | $28.45 | $28.45 | $28.21 | 451 |
| 2022-02-11 | $29.05 | $29.05 | $28.67 | $28.67 | $28.43 | 513 |
| 2022-02-10 | $29.49 | $29.66 | $29.18 | $29.26 | $29.01 | 2,774 |
| 2022-02-09 | $29.74 | $29.82 | $29.74 | $29.82 | $29.57 | 1,994 |
| 2022-02-08 | $29.27 | $29.32 | $29.27 | $29.32 | $29.08 | 116 |
| 2022-02-07 | $29.17 | $29.17 | $29.01 | $29.01 | $28.77 | 676 |
| 2022-02-04 | $29.19 | $29.26 | $29.18 | $29.18 | $28.93 | 4,416 |
| 2022-02-03 | $29.84 | $29.84 | $29.13 | $29.13 | $28.89 | 2,023 |
| 2022-02-02 | $30.44 | $30.44 | $29.52 | $29.79 | $29.54 | 10,914 |
| 2022-02-01 | $28.99 | $29.34 | $28.99 | $29.34 | $29.10 | 1,256 |
| 2022-01-31 | $28.53 | $29.10 | $28.53 | $29.10 | $28.85 | 1,970 |
| 2022-01-28 | $28.18 | $28.44 | $28.18 | $28.44 | $28.21 | 233 |
| 2022-01-27 | $28.40 | $28.40 | $27.83 | $27.83 | $27.60 | 1,118 |
| 2022-01-26 | $28.35 | $28.59 | $27.90 | $27.90 | $27.67 | 1,503 |
| 2022-01-25 | $28.14 | $28.14 | $28.14 | $28.14 | $27.90 | 247 |
| 2022-01-24 | $28.10 | $28.66 | $27.80 | $28.66 | $28.42 | 28,158 |
| 2022-01-21 | $28.83 | $29.01 | $28.47 | $28.47 | $28.23 | 7,678 |
| 2022-01-20 | $29.67 | $29.79 | $28.95 | $28.95 | $28.71 | 5,062 |
| 2022-01-19 | $29.64 | $29.79 | $29.41 | $29.41 | $29.16 | 3,383 |
| 2022-01-18 | $30.06 | $30.06 | $29.56 | $29.56 | $29.32 | 2,315 |
| 2022-01-14 | $30.14 | $30.29 | $29.98 | $30.28 | $30.02 | 4,448 |
| 2022-01-13 | $30.79 | $30.86 | $30.37 | $30.37 | $30.11 | 10,049 |
| 2022-01-12 | $30.88 | $30.90 | $30.80 | $30.90 | $30.64 | 20,792 |
| 2022-01-11 | $30.56 | $30.78 | $30.32 | $30.78 | $30.52 | 26,411 |
| 2022-01-10 | $30.05 | $30.52 | $30.04 | $30.52 | $30.26 | 31,990 |
| 2022-01-07 | $30.89 | $30.89 | $30.77 | $30.77 | $30.52 | 1,981 |
| 2022-01-06 | $31.10 | $31.20 | $31.10 | $31.15 | $30.89 | 1,347 |
| 2022-01-05 | $31.81 | $31.81 | $31.15 | $31.15 | $30.89 | 1,188 |
| 2022-01-04 | $32.04 | $32.04 | $31.86 | $31.86 | $31.59 | 2,433 |
| 2022-01-03 | $31.99 | $31.99 | $31.99 | $31.99 | $31.72 | 453 |
| 2021-12-31 | $31.99 | $32.34 | $31.99 | $32.22 | $31.95 | 651 |
| 2021-12-30 | $32.31 | $32.46 | $32.25 | $32.25 | $31.98 | 14,462 |
| 2021-12-29 | $32.20 | $32.34 | $32.20 | $32.32 | $32.04 | 3,774 |
| 2021-12-28 | $32.30 | $32.30 | $32.19 | $32.19 | $31.92 | 10,772 |
| 2021-12-27 | $32.08 | $32.24 | $32.08 | $32.24 | $31.97 | 1,812 |
| 2021-12-23 | $31.79 | $31.81 | $31.73 | $31.79 | $31.52 | 8,680 |
| 2021-12-22 | $31.42 | $31.54 | $31.34 | $31.54 | $31.28 | 2,691 |
| 2021-12-21 | $30.91 | $31.24 | $30.91 | $31.24 | $30.98 | 1,387 |
| 2021-12-20 | $30.72 | $30.72 | $30.57 | $30.68 | $30.42 | 963 |
| 2021-12-17 | $31.33 | $31.41 | $31.10 | $31.10 | $30.84 | 14,805 |
| 2021-12-16 | $31.81 | $31.81 | $31.41 | $31.45 | $31.18 | 2,102 |
| 2021-12-15 | $31.14 | $31.74 | $31.14 | $31.74 | $31.48 | 1,987 |
| 2021-12-14 | $31.36 | $31.36 | $31.07 | $31.22 | $30.90 | 675 |
| 2021-12-13 | $31.64 | $31.64 | $31.64 | $31.64 | $31.31 | 1,225 |
| 2021-12-10 | $31.82 | $31.82 | $31.81 | $31.82 | $31.49 | 792 |
| 2021-12-09 | $31.62 | $31.62 | $31.43 | $31.43 | $31.11 | 1,284 |
| 2021-12-08 | $31.80 | $31.80 | $31.54 | $31.69 | $31.36 | 1,066 |
| 2021-12-07 | $31.62 | $31.62 | $31.57 | $31.57 | $31.24 | 863 |
| 2021-12-06 | $30.67 | $31.04 | $30.67 | $30.93 | $30.61 | 5,268 |
| 2021-12-03 | $30.85 | $30.85 | $30.41 | $30.59 | $30.28 | 989 |
| 2021-12-02 | $30.25 | $31.03 | $30.12 | $30.90 | $30.58 | 7,732 |
| 2021-12-01 | $31.10 | $31.25 | $30.49 | $30.49 | $30.18 | 2,542 |
| 2021-11-30 | $31.46 | $31.46 | $30.84 | $30.84 | $30.52 | 10,216 |
| 2021-11-29 | $31.39 | $31.70 | $31.39 | $31.70 | $31.37 | 209 |
| 2021-11-26 | $31.29 | $31.29 | $31.29 | $31.29 | $30.96 | 65 |
| 2021-11-24 | $31.96 | $31.96 | $31.96 | $31.96 | $31.63 | 45 |
| 2021-11-23 | $31.83 | $32.00 | $31.83 | $32.00 | $31.67 | 817 |
| 2021-11-22 | $32.25 | $32.25 | $31.92 | $31.92 | $31.59 | 815 |
| 2021-11-19 | $32.18 | $32.18 | $32.05 | $32.05 | $31.72 | 723 |
| 2021-11-18 | $32.13 | $32.17 | $32.07 | $32.08 | $31.75 | 2,641 |
| 2021-11-17 | $32.10 | $32.10 | $32.07 | $32.07 | $31.74 | 1,085 |
| 2021-11-16 | $32.35 | $32.38 | $32.29 | $32.29 | $31.95 | 3,240 |
| 2021-11-15 | $32.25 | $32.25 | $32.21 | $32.21 | $31.87 | 559 |
| 2021-11-12 | $32.05 | $32.20 | $31.99 | $32.20 | $31.86 | 10,812 |
| 2021-11-11 | $31.85 | $31.93 | $31.83 | $31.89 | $31.56 | 1,592 |
| 2021-11-10 | $32.47 | $32.47 | $31.77 | $31.80 | $31.48 | 1,298 |
| 2021-11-09 | $32.11 | $32.16 | $32.10 | $32.16 | $31.83 | 2,010 |
| 2021-11-08 | $32.50 | $32.50 | $32.06 | $32.10 | $31.77 | 1,762 |
| 2021-11-05 | $32.27 | $32.27 | $32.06 | $32.07 | $31.74 | 4,433 |
| 2021-11-04 | $31.92 | $31.99 | $31.92 | $31.97 | $31.64 | 4,519 |
| 2021-11-03 | $31.52 | $31.81 | $31.52 | $31.81 | $31.48 | 2,197 |
| 2021-11-02 | $31.56 | $31.65 | $31.56 | $31.63 | $31.30 | 2,573 |
| 2021-11-01 | $31.52 | $31.52 | $31.33 | $31.36 | $31.04 | 8,433 |
| 2021-10-29 | $31.35 | $31.46 | $31.35 | $31.46 | $31.14 | 10,812 |
| 2021-10-28 | $31.30 | $31.40 | $31.29 | $31.40 | $31.08 | 12,999 |
| 2021-10-27 | $31.41 | $31.41 | $31.07 | $31.07 | $30.75 | 1,779 |
| 2021-10-26 | $31.54 | $31.59 | $31.43 | $31.43 | $31.11 | 10,146 |
| 2021-10-25 | $31.38 | $31.51 | $31.37 | $31.42 | $31.10 | 4,160 |
| 2021-10-22 | $31.36 | $31.36 | $31.20 | $31.32 | $31.00 | 16,762 |
| 2021-10-21 | $31.01 | $31.11 | $30.97 | $31.11 | $30.79 | 7,060 |
| 2021-10-20 | $30.98 | $31.02 | $30.97 | $30.97 | $30.65 | 13,285 |
| 2021-10-19 | $30.78 | $30.83 | $30.77 | $30.79 | $30.47 | 6,569 |
| 2021-10-18 | $30.44 | $30.57 | $30.44 | $30.57 | $30.25 | 5,236 |
| 2021-10-15 | $30.39 | $30.46 | $30.34 | $30.42 | $30.11 | 26,411 |
| 2021-10-14 | $29.98 | $30.28 | $29.98 | $30.28 | $29.97 | 12,702 |
| 2021-10-13 | $29.69 | $29.82 | $29.56 | $29.74 | $29.43 | 12,893 |
| 2021-10-12 | $29.61 | $29.61 | $29.50 | $29.56 | $29.25 | 1,438 |
| 2021-10-11 | $29.90 | $29.92 | $29.57 | $29.57 | $29.26 | 1,665 |
| 2021-10-08 | $29.78 | $29.84 | $29.75 | $29.75 | $29.44 | 3,678 |
| 2021-10-07 | $29.99 | $29.99 | $29.81 | $29.81 | $29.50 | 1,667 |
| 2021-10-06 | $29.26 | $29.67 | $29.16 | $29.67 | $29.36 | 9,458 |
| 2021-10-05 | $29.59 | $29.63 | $29.52 | $29.52 | $29.21 | 508 |
| 2021-10-04 | $29.10 | $29.15 | $29.10 | $29.15 | $28.85 | 2,410 |
| 2021-10-01 | $29.25 | $29.66 | $29.24 | $29.57 | $29.26 | 7,201 |
| 2021-09-30 | $29.47 | $29.59 | $29.35 | $29.35 | $29.05 | 3,374 |
| 2021-09-29 | $29.79 | $29.82 | $29.71 | $29.71 | $29.41 | 126,941 |
| 2021-09-28 | $30.00 | $30.00 | $29.63 | $29.63 | $29.33 | 125,058 |
| 2021-09-27 | $30.72 | $30.72 | $30.34 | $30.34 | $30.03 | 123,524 |
| 2021-09-24 | $30.40 | $30.40 | $30.40 | $30.40 | $30.08 | 122,064 |
| 2021-09-23 | $30.35 | $30.47 | $30.30 | $30.31 | $30.00 | 128,017 |
| 2021-09-22 | $29.92 | $30.06 | $29.92 | $29.93 | $29.62 | 419 |
| 2021-09-21 | $29.84 | $29.86 | $29.72 | $29.72 | $29.41 | 1,007 |
| 2021-09-20 | $30.00 | $30.00 | $29.42 | $29.69 | $29.39 | 2,323 |
| 2021-09-17 | $30.25 | $30.25 | $30.14 | $30.14 | $29.83 | 598 |
| 2021-09-16 | $30.30 | $30.52 | $30.30 | $30.44 | $30.12 | 3,427 |
| 2021-09-15 | $30.46 | $30.47 | $30.44 | $30.46 | $30.14 | 1,981 |
| 2021-09-14 | $30.28 | $30.37 | $30.24 | $30.24 | $29.93 | 778 |
| 2021-09-13 | $30.49 | $30.49 | $30.29 | $30.36 | $30.04 | 2,536 |
| 2021-09-10 | $30.75 | $30.75 | $30.41 | $30.41 | $30.09 | 745 |
| 2021-09-09 | $30.78 | $30.80 | $30.64 | $30.64 | $30.33 | 9,181 |
| 2021-09-08 | $30.71 | $30.81 | $30.71 | $30.75 | $30.44 | 2,296 |
| 2021-09-07 | $30.83 | $30.85 | $30.78 | $30.78 | $30.46 | 3,472 |
| 2021-09-03 | $31.05 | $31.05 | $30.99 | $30.99 | $30.67 | 1,795 |
| 2021-09-02 | $31.03 | $31.03 | $30.97 | $30.97 | $30.65 | 7,582 |
| 2021-09-01 | $30.89 | $30.97 | $30.88 | $30.90 | $30.58 | 9,160 |
| 2021-08-31 | $30.91 | $30.91 | $30.91 | $30.91 | $30.59 | 44 |
| 2021-08-30 | $31.01 | $31.01 | $30.91 | $30.91 | $30.59 | 1,601 |
| 2021-08-27 | $30.86 | $30.90 | $30.82 | $30.88 | $30.56 | 1,089 |
| 2021-08-26 | $30.77 | $30.78 | $30.57 | $30.57 | $30.26 | 1,453 |
| 2021-08-25 | $30.88 | $30.88 | $30.86 | $30.86 | $30.54 | 938 |
| 2021-08-24 | $30.78 | $30.78 | $30.69 | $30.69 | $30.37 | 1,236 |
| 2021-08-23 | $30.73 | $30.74 | $30.66 | $30.66 | $30.35 | 1,186 |
| 2021-08-20 | $30.44 | $30.49 | $30.43 | $30.46 | $30.15 | 3,286 |
| 2021-08-19 | $30.14 | $30.15 | $30.14 | $30.14 | $29.83 | 505 |
| 2021-08-18 | $30.53 | $30.58 | $30.26 | $30.26 | $29.95 | 4,572 |
| 2021-08-17 | $30.61 | $30.61 | $30.41 | $30.57 | $30.25 | 1,878 |
| 2021-08-16 | $31.02 | $31.02 | $30.60 | $30.83 | $30.51 | 948 |
| 2021-08-13 | $30.79 | $30.79 | $30.69 | $30.69 | $30.38 | 1,080 |
| 2021-08-12 | $31.01 | $31.01 | $30.62 | $30.71 | $30.40 | 2,705 |
| 2021-08-11 | $30.68 | $30.73 | $30.66 | $30.73 | $30.41 | 1,325 |
| 2021-08-10 | $30.56 | $30.56 | $30.56 | $30.56 | $30.24 | 40 |
| 2021-08-09 | $30.45 | $30.50 | $30.45 | $30.47 | $30.16 | 615 |
| 2021-08-06 | $30.61 | $30.61 | $30.51 | $30.55 | $30.24 | 5,913 |
| 2021-08-05 | $30.45 | $30.54 | $30.45 | $30.54 | $30.22 | 1,744 |
| 2021-08-04 | $30.40 | $30.40 | $30.33 | $30.33 | $30.02 | 761 |
| 2021-08-03 | $30.42 | $30.50 | $30.42 | $30.48 | $30.17 | 1,165 |
| 2021-08-02 | $30.25 | $30.25 | $30.20 | $30.20 | $29.89 | 639 |
| 2021-07-30 | $30.27 | $30.29 | $30.21 | $30.21 | $29.90 | 8,768 |
| 2021-07-29 | $30.47 | $30.47 | $30.37 | $30.37 | $30.06 | 1,159 |
| 2021-07-28 | $30.18 | $30.18 | $30.18 | $30.18 | $29.87 | 50 |
| 2021-07-27 | $30.20 | $30.20 | $30.16 | $30.16 | $29.85 | 1,256 |
| 2021-07-26 | $30.15 | $30.25 | $30.15 | $30.25 | $29.93 | 1,009 |
| 2021-07-23 | $30.19 | $30.22 | $30.15 | $30.20 | $29.89 | 2,405 |
| 2021-07-22 | $29.98 | $30.01 | $29.90 | $30.01 | $29.70 | 1,053 |
| 2021-07-21 | $29.92 | $29.97 | $29.92 | $29.94 | $29.64 | 1,620 |
| 2021-07-20 | $29.37 | $29.78 | $29.33 | $29.70 | $29.39 | 4,976 |
| 2021-07-19 | $29.17 | $29.17 | $29.02 | $29.11 | $28.81 | 530 |
| 2021-07-16 | $29.78 | $29.78 | $29.56 | $29.56 | $29.25 | 1,001 |
| 2021-07-15 | $29.78 | $29.78 | $29.78 | $29.78 | $29.48 | 17 |
| 2021-07-14 | $29.91 | $29.91 | $29.91 | $29.91 | $29.60 | 191 |
| 2021-07-13 | $30.02 | $30.07 | $29.89 | $29.89 | $29.58 | 3,803 |
| 2021-07-12 | $30.11 | $30.11 | $30.11 | $30.11 | $29.80 | 0 |
| 2021-07-09 | $29.95 | $29.95 | $29.95 | $29.95 | $29.64 | 35 |
| 2021-07-08 | $29.47 | $29.47 | $29.47 | $29.47 | $29.17 | 6 |
| 2021-07-07 | $29.79 | $29.79 | $29.79 | $29.79 | $29.48 | 406 |
| 2021-07-06 | $29.45 | $29.67 | $29.43 | $29.67 | $29.37 | 394 |
| 2021-07-02 | $29.76 | $29.76 | $29.76 | $29.76 | $29.46 | 68 |
| 2021-07-01 | $29.65 | $29.65 | $29.58 | $29.58 | $29.28 | 1,110 |
| 2021-06-30 | $29.47 | $29.47 | $29.47 | $29.47 | $29.17 | 0 |
| 2021-06-29 | $29.53 | $29.54 | $29.44 | $29.44 | $29.14 | 2,901 |
| 2021-06-28 | $29.42 | $29.46 | $29.42 | $29.46 | $29.16 | 2,638 |
| 2021-06-25 | $29.24 | $29.39 | $29.24 | $29.39 | $29.08 | 190 |
| 2021-06-24 | $29.20 | $29.20 | $29.20 | $29.20 | $28.89 | 42 |
| 2021-06-23 | $29.04 | $29.04 | $29.04 | $29.04 | $28.74 | 5 |
| 2021-06-22 | $29.04 | $29.04 | $29.04 | $29.04 | $28.74 | 0 |
| 2021-06-21 | $28.87 | $28.87 | $28.87 | $28.87 | $28.57 | 143 |
| 2021-06-18 | $28.42 | $28.42 | $28.42 | $28.42 | $28.12 | 7 |
| 2021-06-17 | $28.80 | $28.81 | $28.80 | $28.81 | $28.51 | 1,742 |
| 2021-06-16 | $28.91 | $28.91 | $28.91 | $28.91 | $28.61 | 12 |
| 2021-06-15 | $29.10 | $29.10 | $29.08 | $29.08 | $28.78 | 1,048 |
| 2021-06-14 | $29.03 | $29.10 | $29.03 | $29.10 | $28.80 | 4,202 |
| 2021-06-11 | $29.15 | $29.26 | $29.15 | $29.26 | $28.96 | 9,359 |
| 2021-06-10 | $29.05 | $29.16 | $29.05 | $29.11 | $28.81 | 3,734 |
| 2021-06-09 | $29.17 | $29.20 | $29.09 | $29.09 | $28.79 | 2,053 |
| 2021-06-08 | $29.18 | $29.23 | $29.18 | $29.19 | $28.89 | 3,339 |
| 2021-06-07 | $29.16 | $29.16 | $29.16 | $29.16 | $28.86 | 0 |
| 2021-06-04 | $29.23 | $29.23 | $29.22 | $29.22 | $28.92 | 180 |
| 2021-06-03 | $29.01 | $29.05 | $29.01 | $29.05 | $28.75 | 170 |
| 2021-06-02 | $29.14 | $29.14 | $29.07 | $29.12 | $28.82 | 1,540 |
| 2021-06-01 | $29.22 | $29.22 | $29.10 | $29.10 | $28.80 | 579 |
| 2021-05-28 | $29.14 | $29.14 | $29.07 | $29.07 | $28.77 | 2,456 |
| 2021-05-27 | $29.09 | $29.12 | $29.05 | $29.05 | $28.75 | 1,829 |
| 2021-05-26 | $28.83 | $28.92 | $28.83 | $28.92 | $28.62 | 1,764 |
| 2021-05-25 | $28.92 | $28.92 | $28.86 | $28.86 | $28.56 | 136 |
| 2021-05-24 | $28.96 | $28.96 | $28.96 | $28.96 | $28.66 | 7 |
| 2021-05-21 | $28.88 | $28.88 | $28.69 | $28.69 | $28.40 | 1,145 |
| 2021-05-20 | $28.64 | $28.64 | $28.64 | $28.64 | $28.34 | 5 |
| 2021-05-19 | $28.07 | $28.28 | $28.00 | $28.28 | $27.99 | 872 |
| 2021-05-18 | $28.39 | $28.39 | $28.39 | $28.39 | $28.09 | 112 |
| 2021-05-17 | $28.57 | $29.50 | $28.53 | $28.53 | $28.24 | 2,755 |
| 2021-05-14 | $28.65 | $28.65 | $28.65 | $28.65 | $28.36 | 11 |
| 2021-05-13 | $28.22 | $28.22 | $28.22 | $28.22 | $27.93 | 30 |
| 2021-05-12 | $28.00 | $28.00 | $27.75 | $27.79 | $27.51 | 557 |
| 2021-05-11 | $28.43 | $28.43 | $28.43 | $28.43 | $28.14 | 7 |
| 2021-05-10 | $28.79 | $28.79 | $28.79 | $28.79 | $28.50 | 2 |
| 2021-05-07 | $29.08 | $29.11 | $29.05 | $29.06 | $28.76 | 2,576 |
| 2021-05-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.46 | 6 |
| 2021-05-05 | $28.60 | $28.69 | $28.57 | $28.57 | $28.28 | 5,200 |
| 2021-05-04 | $28.55 | $28.55 | $28.55 | $28.55 | $28.26 | 10 |
| 2021-05-03 | $28.58 | $28.61 | $28.58 | $28.61 | $28.31 | 1,650 |
| 2021-04-30 | $28.54 | $28.54 | $28.48 | $28.52 | $28.22 | 1,457 |
| 2021-04-29 | $28.76 | $28.76 | $28.76 | $28.76 | $28.47 | 90 |
| 2021-04-28 | $28.57 | $28.57 | $28.57 | $28.57 | $28.27 | 25 |
| 2021-04-27 | $28.68 | $28.68 | $28.68 | $28.68 | $28.38 | 101 |
| 2021-04-26 | $28.69 | $28.69 | $28.63 | $28.63 | $28.34 | 199 |
| 2021-04-23 | $28.55 | $28.55 | $28.55 | $28.55 | $28.26 | 386 |
| 2021-04-22 | $28.43 | $28.43 | $28.16 | $28.16 | $27.87 | 1,005 |
| 2021-04-21 | $28.27 | $28.35 | $28.27 | $28.35 | $28.05 | 115 |
| 2021-04-20 | $28.29 | $28.32 | $27.96 | $28.07 | $27.78 | 4,695 |
| 2021-04-19 | $28.55 | $28.55 | $28.31 | $28.35 | $28.06 | 2,529 |
| 2021-04-16 | $28.53 | $28.57 | $28.53 | $28.56 | $28.27 | 13,887 |
| 2021-04-15 | $28.33 | $28.44 | $28.33 | $28.38 | $28.09 | 1,108 |
| 2021-04-14 | $28.32 | $28.34 | $28.16 | $28.20 | $27.91 | 3,476 |
| 2021-04-13 | $28.10 | $30.90 | $28.03 | $28.16 | $27.87 | 94,793 |
| 2021-04-12 | $28.08 | $28.09 | $28.08 | $28.09 | $27.80 | 6,279 |
| 2021-04-09 | $28.09 | $28.09 | $28.09 | $28.09 | $27.80 | 0 |
| 2021-04-08 | $27.93 | $27.93 | $27.93 | $27.93 | $27.64 | 740 |
| 2021-04-07 | $27.83 | $27.88 | $27.77 | $27.77 | $27.49 | 753 |
| 2021-04-06 | $27.88 | $27.88 | $27.81 | $27.81 | $27.53 | 321 |
| 2021-04-05 | $27.84 | $27.96 | $27.84 | $27.92 | $27.63 | 2,392 |
| 2021-04-01 | $27.61 | $27.63 | $27.60 | $27.63 | $27.34 | 607 |
| 2021-03-31 | $27.33 | $27.41 | $27.33 | $27.36 | $27.08 | 603 |
| 2021-03-30 | $27.19 | $27.28 | $27.15 | $27.18 | $26.90 | 1,009 |
| 2021-03-29 | $27.16 | $27.18 | $27.16 | $27.18 | $26.90 | 483 |
| 2021-03-26 | $27.27 | $27.37 | $27.20 | $27.37 | $27.08 | 1,391 |
| 2021-03-25 | $26.68 | $27.10 | $26.61 | $27.10 | $26.82 | 893 |
| 2021-03-24 | $26.96 | $26.96 | $26.96 | $26.96 | $26.68 | 5 |
| 2021-03-23 | $27.54 | $27.62 | $27.29 | $27.29 | $27.00 | 1,433 |
| 2021-03-22 | $27.66 | $27.70 | $27.66 | $27.68 | $27.40 | 1,536 |
| 2021-03-19 | $27.86 | $27.86 | $27.58 | $27.70 | $27.41 | 550 |
| 2021-03-18 | $27.92 | $28.88 | $27.59 | $27.59 | $27.31 | 3,439 |
| 2021-03-17 | $27.94 | $27.94 | $27.94 | $27.94 | $27.66 | 94 |
| 2021-03-16 | $28.10 | $28.10 | $27.95 | $27.95 | $27.67 | 615 |
| 2021-03-15 | $27.87 | $28.04 | $27.87 | $28.04 | $27.75 | 195 |
| 2021-03-12 | $27.86 | $27.86 | $27.84 | $27.84 | $27.55 | 322 |
| 2021-03-11 | $27.70 | $27.70 | $27.61 | $27.61 | $27.32 | 405 |
| 2021-03-10 | $27.22 | $27.29 | $27.22 | $27.29 | $27.01 | 371 |
| 2021-03-09 | $27.15 | $27.22 | $27.00 | $27.00 | $26.72 | 5,049 |
| 2021-03-08 | $26.86 | $26.86 | $26.86 | $26.86 | $26.58 | 101 |
| 2021-03-05 | $26.27 | $26.86 | $26.27 | $26.86 | $26.58 | 100 |
| 2021-03-04 | $26.74 | $26.74 | $26.12 | $26.22 | $25.95 | 6,800 |
| 2021-03-03 | $27.24 | $27.25 | $26.69 | $26.69 | $26.41 | 2,300 |
| 2021-03-02 | $27.04 | $27.04 | $27.04 | $27.04 | $26.76 | 0 |
| 2021-03-01 | $26.80 | $27.23 | $26.80 | $27.23 | $26.95 | 101 |
| 2021-02-26 | $26.55 | $26.65 | $26.55 | $26.65 | $26.37 | 233 |
| 2021-02-25 | $26.60 | $26.60 | $26.60 | $26.60 | $26.32 | 120 |
| 2021-02-24 | $27.23 | $27.36 | $27.23 | $27.36 | $27.07 | 234 |
| 2021-02-23 | $27.00 | $27.00 | $26.96 | $26.96 | $26.68 | 110 |
| 2021-02-22 | $27.11 | $27.11 | $27.01 | $27.01 | $26.73 | 701 |
| 2021-02-19 | $27.18 | $27.18 | $27.18 | $27.18 | $26.90 | 0 |
| 2021-02-18 | $27.03 | $27.03 | $27.03 | $27.03 | $26.75 | 0 |
| 2021-02-17 | $27.14 | $27.17 | $27.14 | $27.17 | $26.89 | 103 |
| 2021-02-16 | $27.24 | $27.24 | $27.18 | $27.18 | $26.90 | 197 |
| 2021-02-12 | $26.99 | $27.12 | $26.99 | $27.12 | $26.84 | 390 |
| 2021-02-11 | $26.90 | $26.90 | $26.90 | $26.90 | $26.63 | 88 |
| 2021-02-10 | $26.92 | $26.92 | $26.81 | $26.81 | $26.53 | 387 |
| 2021-02-09 | $26.74 | $26.74 | $26.74 | $26.74 | $26.46 | 216 |
| 2021-02-08 | $26.71 | $26.71 | $26.71 | $26.71 | $26.43 | 53 |
| 2021-02-05 | $26.41 | $26.41 | $26.41 | $26.41 | $26.14 | 70 |
| 2021-02-04 | $26.27 | $26.27 | $26.27 | $26.27 | $26.00 | 50 |
| 2021-02-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.64 | 0 |
| 2021-02-02 | $25.92 | $25.92 | $25.86 | $25.86 | $25.59 | 561 |
| 2021-02-01 | $25.34 | $25.43 | $25.34 | $25.43 | $25.17 | 168 |
| 2021-01-29 | $25.15 | $25.15 | $24.92 | $24.92 | $24.67 | 2,342 |
| 2021-01-28 | $25.36 | $25.58 | $25.36 | $25.42 | $25.16 | 2,111 |
| 2021-01-27 | $25.33 | $25.33 | $25.14 | $25.14 | $24.88 | 382 |
| 2021-01-26 | $25.97 | $25.97 | $25.83 | $25.83 | $25.56 | 264 |
| 2021-01-25 | $26.25 | $27.15 | $25.64 | $26.02 | $25.76 | 5,957 |
| 2021-01-22 | $26.12 | $26.75 | $25.99 | $26.17 | $25.90 | 12,785 |
| 2021-01-21 | $26.20 | $26.21 | $26.17 | $26.17 | $25.90 | 2,332 |
| 2021-01-20 | $26.20 | $26.20 | $26.20 | $26.20 | $25.93 | 4 |
| 2021-01-19 | $26.02 | $26.02 | $26.02 | $26.02 | $25.75 | 0 |
| 2021-01-15 | $25.84 | $25.84 | $25.84 | $25.84 | $25.58 | 1 |
| 2021-01-14 | $26.04 | $26.04 | $26.04 | $26.04 | $25.77 | 0 |
| 2021-01-13 | $26.10 | $26.10 | $26.10 | $26.10 | $25.84 | 10 |
| 2021-01-12 | $26.22 | $26.22 | $26.22 | $26.22 | $25.95 | 0 |
| 2021-01-11 | $26.03 | $26.05 | $26.03 | $26.05 | $25.78 | 100 |
| 2021-01-08 | $25.99 | $26.09 | $25.75 | $26.09 | $25.82 | 1,130 |
| 2021-01-07 | $26.00 | $26.00 | $25.95 | $25.95 | $25.68 | 5,073 |
| 2021-01-06 | $25.44 | $25.77 | $25.20 | $25.53 | $25.26 | 19,914 |
| 2021-01-05 | $25.12 | $25.14 | $25.12 | $25.14 | $24.88 | 101 |
| 2021-01-04 | $24.92 | $24.92 | $24.92 | $24.92 | $24.66 | 202 |
| 2020-12-31 | $25.22 | $25.29 | $25.22 | $25.29 | $25.03 | 204 |
| 2020-12-30 | $25.14 | $25.14 | $25.14 | $25.14 | $24.88 | 25,020 |