Avantis International Small Cap Value ETF (AVDV) Exchange: NYSE ARCA
Data as of May 2, 2025
$67.62 ($2.06) 3.14%
Avantis International Small Cap Value ETF - Daily Information
Click for more stock information on Avantis International Small Cap Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $66.32 |
Previous Close | $67.62 |
High | $67.74 |
Low | $66.18 |
Adjusted Open | $66.32 |
Previous Adjusted Close | $67.62 |
Adjusted High | $67.74 |
Adjusted Low | $66.18 |
About Avantis International Small Cap Value ETF (AVDV)
The fund invests primarily in a diverse group of non-U.S. small cap value companies across market sectors, industry groups, and countries.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.When selecting investments for the fund, the portfolio managers consider the distribution of market capitalization of all companies in each country in which the fund invests, meaning that a company of a given size may be considered small in one country, but not in another. Under normal market conditions, the fund will invest at least 80% of its assets in securities of small capitalization companies. For purposes of the fund’s 80% test, small cap companies include companies with market capitalizations not greater than that of the largest company on the MSCI World ex USA Small Cap Index at the time of investment. Though capitalizations will change from time to time, as of September 30, 2019, the total market capitalization of the largest company in the index was $9.4 billion.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 Small Cap Value ETF (AVDV)
Historical Stock Data for Avantis International Small Cap Value ETF (AVDV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $66.32 | $67.74 | $66.18 | $67.62 | $67.62 | 574,406 |
2025-04-10 | $65.71 | $65.81 | $64.16 | $65.56 | $65.56 | 1,565,823 |
2025-04-09 | $62.52 | $66.79 | $61.94 | $66.59 | $66.59 | 1,311,725 |
2025-04-08 | $64.22 | $64.68 | $61.32 | $61.93 | $61.93 | 1,213,300 |
2025-04-07 | $61.34 | $63.78 | $60.74 | $61.76 | $61.76 | 1,730,079 |
2025-04-04 | $65.04 | $65.04 | $62.79 | $62.95 | $62.95 | 1,044,578 |
2025-04-03 | $68.67 | $69.02 | $67.97 | $68.10 | $68.10 | 689,069 |
2025-04-02 | $69.33 | $69.87 | $68.90 | $69.81 | $69.81 | 664,870 |
2025-04-01 | $69.73 | $69.96 | $69.27 | $69.75 | $69.75 | 575,584 |
2025-03-31 | $69.50 | $69.97 | $69.04 | $69.74 | $69.74 | 337,605 |
2025-03-28 | $70.96 | $70.96 | $70.34 | $70.52 | $70.52 | 369,803 |
2025-03-27 | $71.04 | $71.35 | $70.79 | $71.20 | $71.20 | 423,091 |
2025-03-26 | $71.39 | $71.57 | $70.88 | $71.06 | $71.06 | 557,396 |
2025-03-25 | $71.45 | $71.62 | $71.33 | $71.56 | $71.56 | 438,407 |
2025-03-24 | $70.80 | $71.04 | $70.63 | $70.91 | $70.91 | 281,071 |
2025-03-21 | $70.80 | $71.11 | $70.70 | $70.96 | $70.96 | 384,760 |
2025-03-20 | $70.91 | $71.42 | $70.76 | $71.32 | $71.32 | 390,713 |
2025-03-19 | $71.43 | $72.25 | $71.28 | $71.96 | $71.96 | 353,555 |
2025-03-18 | $71.73 | $71.98 | $71.32 | $71.72 | $71.72 | 551,800 |
2025-03-17 | $70.99 | $71.65 | $70.93 | $71.52 | $71.52 | 490,405 |
2025-03-14 | $70.18 | $70.67 | $70.08 | $70.63 | $70.63 | 439,134 |
2025-03-13 | $69.31 | $69.59 | $69.02 | $69.26 | $69.26 | 425,897 |
2025-03-12 | $69.35 | $69.57 | $68.89 | $69.42 | $69.42 | 453,764 |
2025-03-11 | $68.80 | $69.18 | $68.25 | $68.76 | $68.76 | 569,621 |
2025-03-10 | $69.57 | $69.57 | $68.42 | $68.86 | $68.86 | 683,145 |
2025-03-07 | $69.66 | $70.45 | $69.66 | $70.37 | $70.37 | 510,127 |
2025-03-06 | $69.63 | $70.13 | $69.33 | $69.40 | $69.40 | 633,388 |
2025-03-05 | $68.78 | $69.80 | $68.78 | $69.56 | $69.56 | 549,454 |
2025-03-04 | $67.43 | $68.25 | $66.58 | $67.56 | $67.56 | 680,404 |
2025-03-03 | $68.80 | $68.91 | $67.73 | $68.07 | $68.07 | 553,248 |
2025-02-28 | $67.37 | $67.63 | $66.98 | $67.48 | $67.48 | 478,967 |
2025-02-27 | $68.42 | $68.42 | $67.70 | $67.84 | $67.84 | 628,675 |
2025-02-26 | $68.33 | $68.75 | $68.15 | $68.27 | $68.27 | 513,145 |
2025-02-25 | $68.62 | $68.62 | $67.95 | $68.32 | $68.32 | 541,740 |
2025-02-24 | $68.31 | $68.38 | $67.83 | $68.03 | $68.03 | 433,253 |
2025-02-21 | $68.78 | $68.78 | $67.99 | $68.11 | $68.11 | 526,042 |
2025-02-20 | $68.62 | $68.88 | $68.45 | $68.78 | $68.78 | 427,455 |
2025-02-19 | $68.36 | $68.53 | $68.15 | $68.38 | $68.38 | 473,460 |
2025-02-18 | $68.95 | $69.16 | $68.83 | $69.03 | $69.03 | 484,792 |
2025-02-14 | $69.32 | $69.32 | $68.85 | $68.89 | $68.89 | 511,699 |
2025-02-13 | $68.64 | $68.86 | $68.17 | $68.79 | $68.79 | 467,866 |
2025-02-12 | $67.69 | $68.37 | $67.59 | $68.13 | $68.13 | 457,137 |
2025-02-11 | $67.92 | $68.30 | $67.80 | $68.17 | $68.17 | 444,653 |
2025-02-10 | $67.92 | $68.09 | $67.83 | $68.01 | $68.01 | 489,283 |
2025-02-07 | $67.92 | $68.03 | $67.29 | $67.49 | $67.49 | 781,542 |
2025-02-06 | $67.70 | $67.80 | $67.50 | $67.73 | $67.73 | 1,446,643 |
2025-02-05 | $67.05 | $67.47 | $67.03 | $67.36 | $67.36 | 480,397 |
2025-02-04 | $66.15 | $66.71 | $66.11 | $66.69 | $66.69 | 536,234 |
2025-02-03 | $65.45 | $66.25 | $65.29 | $65.90 | $65.90 | 597,275 |
2025-01-31 | $67.06 | $67.39 | $66.50 | $66.58 | $66.58 | 714,966 |
2025-01-30 | $66.98 | $67.45 | $66.85 | $67.18 | $67.18 | 1,347,053 |
2025-01-29 | $66.11 | $66.42 | $65.96 | $66.23 | $66.23 | 591,495 |
2025-01-28 | $66.27 | $66.27 | $65.64 | $65.93 | $65.93 | 1,081,209 |
2025-01-27 | $66.27 | $66.29 | $66.01 | $66.18 | $66.18 | 494,265 |
2025-01-24 | $66.33 | $66.66 | $66.26 | $66.47 | $66.47 | 568,438 |
2025-01-23 | $65.96 | $66.14 | $65.65 | $66.09 | $66.09 | 639,526 |
2025-01-22 | $66.12 | $66.14 | $65.82 | $65.89 | $65.89 | 612,562 |
2025-01-21 | $65.79 | $66.17 | $65.65 | $66.13 | $66.13 | 704,021 |
2025-01-17 | $64.93 | $65.27 | $64.80 | $64.96 | $64.96 | 506,785 |
2025-01-16 | $64.56 | $64.91 | $64.43 | $64.66 | $64.66 | 766,258 |
2025-01-15 | $64.78 | $64.83 | $64.36 | $64.67 | $64.67 | 866,294 |
2025-01-14 | $64.06 | $64.06 | $63.55 | $63.93 | $63.93 | 597,369 |
2025-01-13 | $63.30 | $63.75 | $63.28 | $63.74 | $63.74 | 857,908 |
2025-01-10 | $64.28 | $64.32 | $63.69 | $63.86 | $63.86 | 2,462,178 |
2025-01-08 | $64.92 | $64.92 | $64.40 | $64.79 | $64.79 | 552,003 |
2025-01-07 | $65.78 | $65.85 | $65.10 | $65.24 | $65.24 | 1,261,209 |
2025-01-06 | $65.96 | $66.24 | $65.69 | $65.80 | $65.80 | 563,322 |
2025-01-03 | $65.32 | $65.48 | $65.04 | $65.37 | $65.37 | 375,455 |
2025-01-02 | $65.34 | $65.49 | $64.92 | $65.19 | $65.19 | 564,694 |
2024-12-31 | $64.88 | $65.29 | $64.83 | $65.08 | $65.08 | 469,020 |
2024-12-30 | $64.74 | $65.08 | $64.46 | $64.79 | $64.79 | 551,022 |
2024-12-27 | $64.90 | $65.09 | $64.67 | $64.93 | $64.93 | 441,450 |
2024-12-26 | $65.32 | $65.32 | $64.71 | $64.92 | $64.92 | 638,824 |
2024-12-24 | $64.54 | $64.77 | $64.26 | $64.64 | $64.64 | 272,804 |
2024-12-23 | $64.12 | $64.41 | $63.72 | $64.27 | $64.27 | 854,398 |
2024-12-20 | $63.42 | $64.55 | $63.37 | $63.96 | $63.96 | 726,398 |
2024-12-19 | $64.59 | $64.59 | $63.71 | $63.86 | $63.86 | 1,164,928 |
2024-12-18 | $65.55 | $65.55 | $63.75 | $63.85 | $63.85 | 783,289 |
2024-12-17 | $65.56 | $65.56 | $65.14 | $65.28 | $65.28 | 563,650 |
2024-12-16 | $67.81 | $67.81 | $67.39 | $67.49 | $65.86 | 418,514 |
2024-12-13 | $68.24 | $68.24 | $67.68 | $67.88 | $66.24 | 331,938 |
2024-12-12 | $68.48 | $68.67 | $68.10 | $68.16 | $66.51 | 389,587 |
2024-12-11 | $68.82 | $68.92 | $68.56 | $68.85 | $67.18 | 412,790 |
2024-12-10 | $68.76 | $68.76 | $68.31 | $68.34 | $66.68 | 531,662 |
2024-12-09 | $68.90 | $69.27 | $68.54 | $68.63 | $66.97 | 378,439 |
2024-12-06 | $68.91 | $68.91 | $68.32 | $68.51 | $66.85 | 298,856 |
2024-12-05 | $68.71 | $68.94 | $68.63 | $68.79 | $67.12 | 369,899 |
2024-12-04 | $68.31 | $68.46 | $68.05 | $68.19 | $66.54 | 594,587 |
2024-12-03 | $68.17 | $68.42 | $68.04 | $68.20 | $66.55 | 698,889 |
2024-12-02 | $67.58 | $67.70 | $67.16 | $67.56 | $65.92 | 337,698 |
2024-11-29 | $66.97 | $67.60 | $66.97 | $67.58 | $67.58 | 223,527 |
2024-11-27 | $66.67 | $66.95 | $66.57 | $66.78 | $66.78 | 360,483 |
2024-11-26 | $66.65 | $66.66 | $66.15 | $66.42 | $66.42 | 469,318 |
2024-11-25 | $67.01 | $67.04 | $66.61 | $66.83 | $66.83 | 489,548 |
2024-11-22 | $66.79 | $66.96 | $66.51 | $66.92 | $66.92 | 392,084 |
2024-11-21 | $66.35 | $66.61 | $66.17 | $66.50 | $66.50 | 451,921 |
2024-11-20 | $66.17 | $66.37 | $65.91 | $66.33 | $66.33 | 560,916 |
2024-11-19 | $66.42 | $66.71 | $66.06 | $66.55 | $66.55 | 417,763 |
2024-11-18 | $66.26 | $66.74 | $66.14 | $66.59 | $66.59 | 313,347 |
2024-11-15 | $65.85 | $65.97 | $65.67 | $65.94 | $65.94 | 484,708 |
2024-11-14 | $65.93 | $66.20 | $65.65 | $65.76 | $65.76 | 609,863 |
2024-11-13 | $66.11 | $66.14 | $65.51 | $65.81 | $65.81 | 444,561 |
2024-11-12 | $67.09 | $67.09 | $65.80 | $66.13 | $66.13 | 625,226 |
2024-11-11 | $67.36 | $67.38 | $67.07 | $67.17 | $67.17 | 336,114 |
2024-11-08 | $67.60 | $67.64 | $67.06 | $67.39 | $67.39 | 307,623 |
2024-11-07 | $68.07 | $68.49 | $67.63 | $68.36 | $68.36 | 436,711 |
2024-11-06 | $66.78 | $67.12 | $66.35 | $67.08 | $67.08 | 385,547 |
2024-11-05 | $67.30 | $67.66 | $67.15 | $67.65 | $67.65 | 362,233 |
2024-11-04 | $67.14 | $67.53 | $66.89 | $66.99 | $66.99 | 2,156,962 |
2024-11-01 | $67.21 | $67.41 | $66.81 | $66.94 | $66.94 | 1,274,770 |
2024-10-31 | $67.24 | $67.24 | $66.40 | $67.02 | $67.02 | 4,139,493 |
2024-10-30 | $67.00 | $67.44 | $66.92 | $67.03 | $67.03 | 294,183 |
2024-10-29 | $67.20 | $67.30 | $66.98 | $67.11 | $67.11 | 2,960,512 |
2024-10-28 | $67.52 | $67.58 | $67.22 | $67.44 | $67.44 | 2,955,432 |
2024-10-25 | $67.66 | $67.87 | $67.24 | $67.39 | $67.39 | 260,738 |
2024-10-24 | $67.72 | $67.77 | $67.27 | $67.62 | $67.62 | 271,962 |
2024-10-23 | $67.66 | $67.67 | $67.02 | $67.34 | $67.34 | 236,033 |
2024-10-22 | $68.31 | $68.54 | $68.23 | $68.40 | $68.40 | 220,423 |
2024-10-21 | $69.09 | $69.17 | $68.46 | $68.56 | $68.56 | 353,985 |
2024-10-18 | $69.24 | $69.45 | $69.11 | $69.37 | $69.37 | 191,300 |
2024-10-17 | $69.13 | $69.31 | $68.77 | $68.82 | $68.82 | 219,751 |
2024-10-16 | $68.98 | $69.13 | $68.92 | $69.06 | $69.06 | 251,976 |
2024-10-15 | $69.15 | $69.15 | $68.61 | $68.70 | $68.70 | 214,645 |
2024-10-14 | $69.10 | $69.37 | $68.89 | $69.32 | $69.32 | 235,219 |
2024-10-11 | $68.97 | $69.47 | $68.97 | $69.38 | $69.38 | 182,632 |
2024-10-10 | $68.68 | $69.06 | $68.54 | $69.05 | $69.05 | 208,418 |
2024-10-09 | $68.75 | $69.20 | $68.68 | $68.98 | $68.98 | 344,657 |
2024-10-08 | $69.32 | $69.46 | $68.97 | $69.24 | $69.24 | 234,579 |
2024-10-07 | $69.84 | $69.87 | $69.28 | $69.56 | $69.56 | 195,239 |
2024-10-04 | $69.79 | $70.14 | $69.71 | $70.13 | $70.13 | 199,813 |
2024-10-03 | $69.35 | $69.60 | $69.15 | $69.46 | $69.46 | 220,086 |
2024-10-02 | $70.08 | $70.24 | $69.90 | $70.05 | $70.05 | 190,047 |
2024-10-01 | $71.26 | $71.26 | $70.01 | $70.40 | $70.40 | 252,790 |
2024-09-30 | $71.10 | $71.10 | $70.28 | $70.67 | $70.67 | 366,517 |
2024-09-27 | $71.23 | $71.23 | $70.29 | $70.47 | $70.47 | 268,374 |
2024-09-26 | $71.05 | $71.31 | $70.77 | $71.12 | $71.12 | 230,320 |
2024-09-25 | $70.30 | $70.31 | $69.63 | $69.68 | $69.68 | 256,066 |
2024-09-24 | $69.99 | $70.25 | $69.90 | $70.17 | $70.17 | 262,872 |
2024-09-23 | $69.85 | $70.12 | $69.69 | $69.90 | $69.90 | 211,400 |
2024-09-20 | $69.92 | $69.92 | $69.14 | $69.44 | $69.44 | 229,189 |
2024-09-19 | $69.97 | $70.25 | $69.55 | $70.08 | $70.08 | 206,455 |
2024-09-18 | $69.05 | $69.78 | $68.61 | $68.71 | $68.71 | 237,310 |
2024-09-17 | $68.86 | $69.09 | $68.48 | $68.71 | $68.71 | 289,102 |
2024-09-16 | $68.40 | $68.87 | $68.28 | $68.87 | $68.87 | 378,591 |
2024-09-13 | $68.17 | $68.50 | $67.99 | $68.23 | $68.23 | 260,437 |
2024-09-12 | $67.03 | $67.78 | $66.83 | $67.76 | $67.76 | 181,181 |
2024-09-11 | $66.54 | $66.95 | $65.81 | $66.88 | $66.88 | 243,679 |
2024-09-10 | $68.19 | $68.19 | $66.26 | $66.76 | $66.76 | 226,727 |
2024-09-09 | $66.69 | $67.13 | $66.67 | $66.76 | $66.76 | 328,537 |
2024-09-06 | $67.47 | $67.52 | $66.11 | $66.25 | $66.25 | 338,896 |
2024-09-05 | $67.92 | $67.98 | $67.47 | $67.75 | $67.75 | 243,946 |
2024-09-04 | $67.32 | $67.86 | $67.32 | $67.50 | $67.50 | 234,035 |
2024-09-03 | $68.66 | $68.66 | $67.46 | $67.59 | $67.59 | 283,968 |
2024-08-30 | $69.37 | $69.37 | $68.77 | $69.15 | $69.15 | 205,671 |
2024-08-29 | $68.93 | $69.23 | $68.75 | $68.84 | $68.84 | 315,159 |
2024-08-28 | $69.07 | $69.14 | $68.53 | $68.77 | $68.77 | 268,164 |
2024-08-27 | $69.43 | $69.64 | $69.24 | $69.48 | $69.48 | 207,931 |
2024-08-26 | $69.25 | $69.47 | $69.06 | $69.12 | $69.12 | 200,886 |
2024-08-23 | $68.46 | $69.49 | $68.45 | $69.43 | $69.43 | 200,684 |
2024-08-22 | $68.64 | $68.65 | $67.90 | $67.99 | $67.99 | 207,944 |
2024-08-21 | $68.31 | $68.67 | $68.12 | $68.51 | $68.51 | 228,796 |
2024-08-20 | $68.01 | $68.15 | $67.74 | $67.87 | $67.87 | 196,869 |
2024-08-19 | $67.27 | $68.22 | $67.27 | $68.06 | $68.06 | 257,995 |
2024-08-16 | $66.86 | $67.31 | $66.85 | $67.23 | $67.23 | 227,975 |
2024-08-15 | $66.38 | $66.89 | $66.38 | $66.68 | $66.68 | 204,791 |
2024-08-14 | $65.88 | $66.08 | $65.75 | $66.04 | $66.04 | 275,990 |
2024-08-13 | $65.13 | $65.77 | $64.99 | $65.72 | $65.72 | 223,768 |
2024-08-12 | $64.51 | $64.80 | $64.40 | $64.67 | $64.67 | 241,035 |
2024-08-09 | $64.10 | $64.41 | $63.89 | $64.30 | $64.30 | 231,060 |
2024-08-08 | $63.39 | $63.87 | $63.05 | $63.73 | $63.73 | 267,255 |
2024-08-07 | $63.93 | $64.17 | $62.92 | $62.94 | $62.94 | 491,699 |
2024-08-06 | $62.48 | $63.21 | $62.01 | $62.84 | $62.84 | 514,854 |
2024-08-05 | $63.00 | $63.00 | $61.39 | $62.52 | $62.52 | 650,274 |
2024-08-02 | $64.88 | $64.97 | $64.04 | $64.51 | $64.51 | 672,367 |
2024-08-01 | $67.06 | $67.16 | $65.66 | $65.99 | $65.99 | 421,178 |
2024-07-31 | $67.94 | $68.40 | $67.75 | $67.98 | $67.98 | 317,522 |
2024-07-30 | $66.69 | $66.86 | $66.45 | $66.79 | $66.79 | 283,588 |
2024-07-29 | $66.75 | $66.75 | $66.35 | $66.56 | $66.56 | 203,390 |
2024-07-26 | $66.64 | $66.87 | $66.48 | $66.80 | $66.80 | 231,571 |
2024-07-25 | $65.79 | $66.39 | $65.54 | $65.95 | $65.95 | 320,552 |
2024-07-24 | $67.12 | $67.13 | $66.34 | $66.39 | $66.39 | 300,520 |
2024-07-23 | $67.21 | $67.21 | $67.00 | $67.08 | $67.08 | 232,660 |
2024-07-22 | $67.23 | $67.38 | $66.97 | $67.30 | $67.30 | 318,245 |
2024-07-19 | $67.04 | $67.13 | $66.84 | $66.88 | $66.88 | 123,894 |
2024-07-18 | $67.97 | $68.16 | $67.23 | $67.33 | $67.33 | 300,164 |
2024-07-17 | $67.96 | $68.20 | $67.73 | $67.87 | $67.87 | 375,111 |
2024-07-16 | $67.42 | $68.05 | $67.27 | $68.03 | $68.03 | 381,871 |
2024-07-15 | $67.73 | $67.75 | $67.35 | $67.48 | $67.48 | 263,944 |
2024-07-12 | $67.62 | $67.98 | $67.55 | $67.75 | $67.75 | 214,102 |
2024-07-11 | $67.00 | $67.32 | $66.75 | $67.15 | $67.15 | 280,029 |
2024-07-10 | $66.21 | $66.52 | $66.12 | $66.49 | $66.49 | 235,695 |
2024-07-09 | $65.87 | $65.94 | $65.53 | $65.70 | $65.70 | 242,474 |
2024-07-08 | $66.28 | $66.28 | $65.80 | $65.87 | $65.87 | 205,428 |
2024-07-05 | $66.49 | $66.49 | $65.89 | $66.24 | $66.24 | 194,486 |
2024-07-03 | $65.75 | $66.24 | $65.75 | $66.17 | $66.17 | 229,049 |
2024-07-02 | $65.01 | $65.30 | $64.91 | $65.23 | $65.23 | 290,221 |
2024-07-01 | $65.42 | $65.48 | $64.87 | $65.02 | $65.02 | 400,108 |
2024-06-28 | $65.04 | $65.17 | $64.70 | $64.95 | $64.95 | 368,000 |
2024-06-27 | $64.98 | $65.10 | $64.81 | $64.92 | $64.92 | 307,805 |
2024-06-26 | $64.46 | $64.66 | $64.22 | $64.54 | $64.54 | 564,745 |
2024-06-25 | $65.06 | $65.11 | $64.77 | $64.97 | $64.97 | 1,265,372 |
2024-06-24 | $65.00 | $65.37 | $64.86 | $65.21 | $65.21 | 269,585 |
2024-06-21 | $65.69 | $65.97 | $65.39 | $65.56 | $64.39 | 359,266 |
2024-06-20 | $66.15 | $66.32 | $66.00 | $66.14 | $64.96 | 226,635 |
2024-06-18 | $65.80 | $66.16 | $65.75 | $66.12 | $64.94 | 379,007 |
2024-06-17 | $65.29 | $65.74 | $65.05 | $65.65 | $64.48 | 398,359 |
2024-06-14 | $65.44 | $65.53 | $65.05 | $65.48 | $64.31 | 355,533 |
2024-06-13 | $66.50 | $66.52 | $65.59 | $65.81 | $64.64 | 229,917 |
2024-06-12 | $67.57 | $67.76 | $67.05 | $67.19 | $65.99 | 209,524 |
2024-06-11 | $66.55 | $66.55 | $66.11 | $66.36 | $66.36 | 238,607 |
2024-06-10 | $66.73 | $67.37 | $66.73 | $67.24 | $67.24 | 189,378 |
2024-06-07 | $67.20 | $67.20 | $66.58 | $66.63 | $66.63 | 284,340 |
2024-06-06 | $67.45 | $67.71 | $67.23 | $67.64 | $67.64 | 271,593 |
2024-06-05 | $67.54 | $67.60 | $67.00 | $67.55 | $67.55 | 386,464 |
2024-06-04 | $67.90 | $67.90 | $67.40 | $67.64 | $67.64 | 267,115 |
2024-06-03 | $68.50 | $68.54 | $68.03 | $68.36 | $68.36 | 231,582 |
2024-05-31 | $68.11 | $68.33 | $67.77 | $68.27 | $68.27 | 269,181 |
2024-05-30 | $67.56 | $67.83 | $67.40 | $67.64 | $67.64 | 374,181 |
2024-05-29 | $67.18 | $67.20 | $66.74 | $66.75 | $66.75 | 276,269 |
2024-05-28 | $68.20 | $68.24 | $67.71 | $67.92 | $67.92 | 221,249 |
2024-05-24 | $67.13 | $67.57 | $67.13 | $67.49 | $67.49 | 221,013 |
2024-05-23 | $67.40 | $67.52 | $66.41 | $66.54 | $66.54 | 212,758 |
2024-05-22 | $67.54 | $67.81 | $66.87 | $67.09 | $67.09 | 247,221 |
2024-05-21 | $67.79 | $68.04 | $67.73 | $67.91 | $67.91 | 198,752 |
2024-05-20 | $67.91 | $68.04 | $67.73 | $67.79 | $67.79 | 165,826 |
2024-05-17 | $67.34 | $67.68 | $67.24 | $67.62 | $67.62 | 439,070 |
2024-05-16 | $67.33 | $67.40 | $67.11 | $67.15 | $67.15 | 257,705 |
2024-05-15 | $67.38 | $67.77 | $67.07 | $67.70 | $67.70 | 190,667 |
2024-05-14 | $67.05 | $67.27 | $66.94 | $67.22 | $67.22 | 275,910 |
2024-05-13 | $66.79 | $66.97 | $66.64 | $66.75 | $66.75 | 202,288 |
2024-05-10 | $66.89 | $67.07 | $66.62 | $66.69 | $66.69 | 226,266 |
2024-05-09 | $66.23 | $66.81 | $66.22 | $66.74 | $66.74 | 297,458 |
2024-05-08 | $65.83 | $66.18 | $65.77 | $66.16 | $66.16 | 373,420 |
2024-05-07 | $66.12 | $66.37 | $66.04 | $66.10 | $66.10 | 234,793 |
2024-05-06 | $66.03 | $66.30 | $66.00 | $66.11 | $66.11 | 311,583 |
2024-05-03 | $65.86 | $65.91 | $65.47 | $65.69 | $65.69 | 225,153 |
2024-05-02 | $65.05 | $65.42 | $64.66 | $65.28 | $65.28 | 637,812 |
2024-05-01 | $64.46 | $65.07 | $64.05 | $64.34 | $64.34 | 799,172 |
2024-04-30 | $65.31 | $65.35 | $64.48 | $64.48 | $64.48 | 221,354 |
2024-04-29 | $65.55 | $65.81 | $65.27 | $65.71 | $65.71 | 161,393 |
2024-04-26 | $64.71 | $65.08 | $64.67 | $64.90 | $64.90 | 199,879 |
2024-04-25 | $63.84 | $64.42 | $63.61 | $64.20 | $64.20 | 244,466 |
2024-04-24 | $64.81 | $64.86 | $64.40 | $64.55 | $64.55 | 233,593 |
2024-04-23 | $64.48 | $65.10 | $64.39 | $64.89 | $64.89 | 235,729 |
2024-04-22 | $64.30 | $64.68 | $64.02 | $64.40 | $64.40 | 210,277 |
2024-04-19 | $63.98 | $64.31 | $63.87 | $64.02 | $64.02 | 674,992 |
2024-04-18 | $64.23 | $64.50 | $63.93 | $63.99 | $63.99 | 191,369 |
2024-04-17 | $64.06 | $64.21 | $63.62 | $63.81 | $63.81 | 1,180,382 |
2024-04-16 | $64.03 | $64.05 | $63.55 | $63.82 | $63.82 | 555,996 |
2024-04-15 | $65.68 | $65.76 | $64.70 | $64.81 | $64.81 | 258,385 |
2024-04-12 | $65.72 | $65.90 | $64.92 | $65.02 | $65.02 | 240,115 |
2024-04-11 | $65.99 | $66.13 | $65.36 | $65.86 | $65.86 | 253,236 |
2024-04-10 | $65.67 | $66.13 | $65.38 | $65.68 | $65.68 | 219,069 |
2024-04-09 | $66.89 | $66.96 | $66.27 | $66.47 | $66.47 | 213,981 |
2024-04-08 | $66.54 | $66.62 | $66.33 | $66.44 | $66.44 | 234,282 |
2024-04-05 | $65.70 | $66.09 | $65.55 | $65.90 | $65.90 | 303,365 |
2024-04-04 | $66.57 | $66.57 | $65.54 | $65.57 | $65.57 | 295,734 |
2024-04-03 | $65.40 | $66.18 | $65.40 | $66.01 | $66.01 | 302,114 |
2024-04-02 | $65.17 | $65.44 | $65.03 | $65.25 | $65.25 | 214,673 |
2024-04-01 | $65.82 | $65.85 | $65.44 | $65.50 | $65.50 | 243,218 |
2024-03-28 | $65.76 | $65.96 | $65.68 | $65.86 | $65.86 | 183,889 |
2024-03-27 | $65.53 | $65.93 | $65.46 | $65.89 | $65.89 | 301,160 |
2024-03-26 | $65.36 | $65.52 | $65.22 | $65.30 | $65.30 | 168,321 |
2024-03-25 | $64.92 | $65.23 | $64.92 | $65.00 | $65.00 | 184,158 |
2024-03-22 | $65.24 | $65.24 | $64.87 | $64.92 | $64.92 | 229,447 |
2024-03-21 | $65.40 | $65.48 | $65.21 | $65.32 | $65.32 | 177,150 |
2024-03-20 | $64.47 | $65.38 | $64.19 | $65.32 | $65.32 | 246,421 |
2024-03-19 | $64.26 | $64.64 | $64.18 | $64.46 | $64.46 | 248,183 |
2024-03-18 | $64.47 | $64.47 | $64.16 | $64.23 | $64.23 | 215,219 |
2024-03-15 | $64.08 | $64.30 | $63.89 | $64.07 | $64.07 | 253,789 |
2024-03-14 | $64.38 | $64.42 | $63.65 | $63.86 | $63.86 | 203,404 |
2024-03-13 | $63.96 | $64.32 | $63.96 | $64.13 | $64.13 | 212,748 |
2024-03-12 | $63.88 | $64.19 | $63.67 | $64.13 | $64.13 | 222,891 |
2024-03-11 | $63.82 | $63.94 | $63.52 | $63.82 | $63.82 | 272,882 |
2024-03-08 | $64.59 | $64.94 | $64.36 | $64.43 | $64.43 | 189,220 |
2024-03-07 | $64.41 | $64.60 | $64.25 | $64.50 | $64.50 | 453,096 |
2024-03-06 | $63.76 | $64.11 | $63.75 | $63.88 | $63.88 | 302,599 |
2024-03-05 | $63.04 | $63.31 | $62.77 | $62.92 | $62.92 | 381,218 |
2024-03-04 | $62.80 | $62.93 | $62.69 | $62.77 | $62.77 | 285,206 |
2024-03-01 | $62.54 | $63.16 | $62.51 | $63.07 | $63.07 | 232,621 |
2024-02-29 | $62.47 | $62.62 | $62.07 | $62.31 | $62.31 | 220,003 |
2024-02-28 | $61.90 | $62.09 | $61.75 | $61.92 | $61.92 | 219,327 |
2024-02-27 | $61.94 | $62.25 | $61.94 | $62.20 | $62.20 | 219,388 |
2024-02-26 | $61.86 | $62.00 | $61.79 | $61.91 | $61.91 | 212,652 |
2024-02-23 | $61.96 | $62.06 | $61.80 | $61.94 | $61.94 | 224,140 |
2024-02-22 | $61.98 | $62.15 | $61.83 | $62.02 | $62.02 | 418,795 |
2024-02-21 | $61.41 | $61.63 | $61.34 | $61.63 | $61.63 | 271,565 |
2024-02-20 | $61.65 | $61.65 | $61.30 | $61.46 | $61.46 | 277,252 |
2024-02-16 | $61.34 | $61.68 | $61.18 | $61.44 | $61.44 | 257,284 |
2024-02-15 | $60.81 | $61.44 | $60.81 | $61.35 | $61.35 | 230,510 |
2024-02-14 | $60.57 | $60.80 | $60.48 | $60.74 | $60.74 | 297,927 |
2024-02-13 | $60.58 | $60.69 | $59.95 | $60.18 | $60.18 | 235,841 |
2024-02-12 | $60.87 | $61.49 | $60.86 | $61.28 | $61.28 | 235,539 |
2024-02-09 | $60.74 | $60.92 | $60.59 | $60.87 | $60.87 | 208,720 |
2024-02-08 | $60.75 | $60.79 | $60.45 | $60.78 | $60.78 | 255,262 |
2024-02-07 | $61.01 | $61.12 | $60.75 | $60.94 | $60.94 | 240,093 |
2024-02-06 | $60.50 | $60.89 | $60.42 | $60.87 | $60.87 | 518,142 |
2024-02-05 | $60.74 | $60.74 | $60.19 | $60.42 | $60.42 | 298,972 |
2024-02-02 | $61.48 | $61.48 | $60.90 | $61.16 | $61.16 | 258,792 |
2024-02-01 | $61.64 | $61.90 | $61.33 | $61.86 | $61.86 | 359,059 |
2024-01-31 | $61.90 | $62.17 | $61.24 | $61.33 | $61.33 | 241,714 |
2024-01-30 | $61.73 | $61.73 | $61.35 | $61.64 | $61.64 | 284,897 |
2024-01-29 | $61.74 | $62.24 | $61.48 | $61.92 | $61.92 | 258,315 |
2024-01-26 | $61.78 | $61.82 | $61.58 | $61.65 | $61.65 | 188,626 |
2024-01-25 | $61.67 | $61.70 | $61.33 | $61.65 | $61.65 | 242,529 |
2024-01-24 | $61.61 | $61.65 | $61.19 | $61.21 | $61.21 | 342,016 |
2024-01-23 | $60.78 | $60.86 | $60.50 | $60.76 | $60.76 | 289,345 |
2024-01-22 | $60.72 | $61.10 | $60.71 | $60.87 | $60.87 | 267,948 |
2024-01-19 | $60.34 | $60.55 | $60.05 | $60.51 | $60.51 | 254,645 |
2024-01-18 | $60.32 | $60.53 | $60.16 | $60.50 | $60.50 | 315,613 |
2024-01-17 | $59.84 | $60.09 | $59.60 | $59.95 | $59.95 | 304,720 |
2024-01-16 | $61.19 | $61.19 | $60.53 | $60.59 | $60.59 | 309,128 |
2024-01-12 | $62.01 | $62.29 | $61.68 | $61.83 | $61.83 | 243,886 |
2024-01-11 | $61.67 | $61.79 | $61.02 | $61.58 | $61.58 | 218,747 |
2024-01-10 | $61.62 | $61.87 | $61.62 | $61.72 | $61.72 | 342,839 |
2024-01-09 | $61.79 | $61.79 | $61.47 | $61.55 | $61.55 | 182,642 |
2024-01-08 | $61.64 | $62.19 | $61.46 | $62.12 | $62.12 | 453,459 |
2024-01-05 | $61.44 | $62.20 | $61.44 | $61.65 | $61.65 | 248,900 |
2024-01-04 | $61.62 | $61.95 | $61.48 | $61.67 | $61.67 | 320,161 |
2024-01-03 | $61.31 | $61.52 | $61.04 | $61.29 | $61.29 | 278,515 |
2024-01-02 | $62.07 | $62.28 | $61.80 | $61.84 | $61.84 | 327,102 |
2023-12-29 | $62.70 | $62.70 | $62.34 | $62.49 | $62.49 | 214,178 |
2023-12-28 | $62.72 | $62.86 | $62.47 | $62.54 | $62.54 | 385,130 |
2023-12-27 | $62.47 | $62.78 | $62.31 | $62.70 | $62.70 | 308,060 |
2023-12-26 | $62.18 | $62.50 | $62.07 | $62.35 | $62.35 | 284,156 |
2023-12-22 | $62.03 | $62.37 | $61.97 | $62.15 | $62.15 | 373,223 |
2023-12-21 | $61.56 | $61.84 | $61.38 | $61.84 | $61.84 | 387,268 |
2023-12-20 | $61.46 | $61.63 | $60.78 | $60.85 | $60.85 | 498,093 |
2023-12-19 | $60.86 | $61.25 | $60.86 | $61.23 | $61.23 | 291,454 |
2023-12-18 | $60.61 | $60.77 | $60.32 | $60.49 | $60.49 | 324,649 |
2023-12-15 | $61.14 | $61.49 | $61.00 | $61.00 | $60.12 | 436,230 |
2023-12-14 | $61.10 | $61.72 | $61.10 | $61.52 | $60.63 | 630,264 |
2023-12-13 | $59.50 | $60.62 | $59.19 | $60.58 | $59.70 | 352,511 |
2023-12-12 | $59.55 | $59.55 | $59.12 | $59.42 | $58.56 | 262,056 |
2023-12-11 | $59.76 | $59.84 | $59.64 | $59.80 | $58.93 | 310,785 |
2023-12-08 | $59.65 | $60.06 | $59.55 | $59.85 | $58.98 | 236,784 |
2023-12-07 | $59.71 | $60.11 | $59.53 | $59.94 | $59.07 | 430,915 |
2023-12-06 | $60.18 | $60.24 | $59.61 | $59.64 | $58.78 | 337,733 |
2023-12-05 | $59.72 | $59.76 | $59.45 | $59.46 | $58.60 | 535,557 |
2023-12-04 | $60.00 | $61.18 | $59.77 | $59.99 | $59.12 | 290,139 |
2023-12-01 | $59.69 | $60.53 | $59.62 | $60.39 | $59.52 | 230,626 |
2023-11-30 | $59.74 | $59.85 | $59.49 | $59.62 | $58.76 | 234,566 |
2023-11-29 | $59.76 | $60.12 | $59.70 | $59.94 | $59.07 | 278,034 |
2023-11-28 | $59.48 | $59.86 | $59.30 | $59.67 | $58.81 | 230,208 |
2023-11-27 | $59.39 | $59.40 | $59.18 | $59.36 | $58.50 | 299,886 |
2023-11-24 | $59.14 | $59.42 | $59.12 | $59.42 | $59.42 | 70,055 |
2023-11-22 | $58.82 | $58.88 | $58.53 | $58.85 | $58.85 | 241,372 |
2023-11-21 | $58.98 | $59.01 | $58.58 | $58.70 | $58.70 | 290,454 |
2023-11-20 | $59.03 | $59.41 | $58.83 | $59.11 | $59.11 | 378,025 |
2023-11-17 | $58.49 | $58.98 | $58.49 | $58.90 | $58.90 | 295,759 |
2023-11-16 | $58.15 | $58.24 | $57.75 | $57.90 | $57.90 | 256,863 |
2023-11-15 | $58.66 | $58.82 | $58.40 | $58.47 | $58.47 | 317,813 |
2023-11-14 | $58.00 | $58.76 | $57.99 | $58.69 | $58.69 | 444,257 |
2023-11-13 | $56.58 | $57.00 | $56.44 | $56.89 | $56.89 | 257,502 |
2023-11-10 | $56.47 | $56.82 | $56.25 | $56.76 | $56.76 | 345,255 |
2023-11-09 | $56.80 | $57.15 | $56.44 | $56.46 | $56.46 | 259,391 |
2023-11-08 | $56.46 | $56.71 | $56.17 | $56.31 | $56.31 | 322,083 |
2023-11-07 | $56.99 | $57.03 | $56.70 | $56.88 | $56.88 | 486,786 |
2023-11-06 | $57.92 | $57.92 | $57.33 | $57.43 | $57.43 | 314,680 |
2023-11-03 | $57.80 | $58.35 | $57.80 | $58.09 | $58.09 | 323,255 |
2023-11-02 | $56.90 | $57.29 | $56.85 | $57.22 | $57.22 | 2,195,414 |
2023-11-01 | $55.73 | $56.27 | $55.64 | $56.13 | $56.13 | 3,895,679 |
2023-10-31 | $55.71 | $55.98 | $55.61 | $55.92 | $55.92 | 440,653 |
2023-10-30 | $55.32 | $55.48 | $55.07 | $55.42 | $55.42 | 2,053,957 |
2023-10-27 | $55.14 | $55.24 | $54.63 | $54.76 | $54.76 | 4,012,160 |
2023-10-26 | $54.40 | $54.64 | $54.17 | $54.34 | $54.34 | 3,789,563 |
2023-10-25 | $54.77 | $54.88 | $54.40 | $54.47 | $54.47 | 2,056,586 |
2023-10-24 | $55.11 | $55.34 | $54.89 | $55.14 | $55.14 | 1,157,913 |
2023-10-23 | $54.94 | $55.14 | $54.28 | $54.81 | $54.81 | 399,968 |
2023-10-20 | $55.37 | $55.46 | $55.01 | $55.07 | $55.07 | 321,896 |
2023-10-19 | $55.86 | $56.10 | $55.46 | $55.59 | $55.59 | 244,223 |
2023-10-18 | $56.36 | $56.36 | $55.68 | $55.81 | $55.81 | 244,164 |
2023-10-17 | $56.13 | $56.87 | $56.10 | $56.64 | $56.64 | 305,503 |
2023-10-16 | $56.36 | $56.74 | $56.24 | $56.69 | $56.69 | 246,444 |
2023-10-13 | $56.48 | $56.53 | $56.02 | $56.17 | $56.17 | 305,322 |
2023-10-12 | $57.37 | $57.37 | $56.49 | $56.70 | $56.70 | 224,343 |
2023-10-11 | $57.54 | $57.58 | $56.99 | $57.34 | $57.34 | 237,531 |
2023-10-10 | $57.16 | $57.61 | $57.16 | $57.43 | $57.43 | 428,232 |
2023-10-09 | $56.08 | $56.64 | $56.01 | $56.53 | $56.53 | 466,551 |
2023-10-06 | $55.92 | $56.75 | $55.58 | $56.57 | $56.57 | 414,402 |
2023-10-05 | $55.63 | $55.95 | $55.53 | $55.88 | $55.88 | 377,983 |
2023-10-04 | $55.66 | $55.66 | $54.76 | $55.16 | $55.16 | 591,393 |
2023-10-03 | $56.27 | $56.27 | $55.51 | $55.83 | $55.83 | 662,796 |
2023-10-02 | $57.58 | $57.58 | $56.74 | $56.87 | $56.87 | 449,932 |
2023-09-29 | $58.49 | $58.49 | $57.65 | $57.85 | $57.85 | 538,027 |
2023-09-28 | $57.78 | $58.22 | $57.63 | $58.08 | $58.08 | 323,701 |
2023-09-27 | $57.83 | $57.86 | $57.28 | $57.67 | $57.67 | 162,995 |
2023-09-26 | $57.93 | $58.07 | $57.50 | $57.54 | $57.54 | 187,784 |
2023-09-25 | $58.04 | $58.40 | $57.96 | $58.32 | $58.32 | 178,897 |
2023-09-22 | $58.67 | $58.93 | $58.43 | $58.49 | $58.49 | 173,726 |
2023-09-21 | $58.74 | $58.80 | $58.31 | $58.31 | $58.31 | 120,467 |
2023-09-20 | $59.59 | $59.77 | $59.01 | $59.03 | $59.03 | 193,211 |
2023-09-19 | $59.55 | $59.64 | $59.22 | $59.43 | $59.43 | 169,015 |
2023-09-18 | $59.19 | $59.19 | $58.97 | $59.10 | $59.10 | 152,631 |
2023-09-15 | $59.53 | $59.71 | $59.23 | $59.31 | $59.31 | 249,393 |
2023-09-14 | $59.36 | $59.67 | $59.22 | $59.62 | $59.62 | 320,240 |
2023-09-13 | $58.97 | $59.03 | $58.66 | $58.79 | $58.79 | 436,993 |
2023-09-12 | $58.81 | $59.12 | $58.81 | $58.98 | $58.98 | 205,916 |
2023-09-11 | $59.10 | $59.28 | $58.88 | $59.02 | $59.02 | 3,005,779 |
2023-09-08 | $58.53 | $58.71 | $58.38 | $58.42 | $58.42 | 193,483 |
2023-09-07 | $58.77 | $58.77 | $58.45 | $58.53 | $58.53 | 209,971 |
2023-09-06 | $59.10 | $59.23 | $58.70 | $58.88 | $58.88 | 116,399 |
2023-09-05 | $59.26 | $59.41 | $59.01 | $59.01 | $59.01 | 133,923 |
2023-09-01 | $59.88 | $59.93 | $59.30 | $59.48 | $59.48 | 206,094 |
2023-08-31 | $59.30 | $59.33 | $59.00 | $59.18 | $59.18 | 212,502 |
2023-08-30 | $59.22 | $59.30 | $58.97 | $59.04 | $59.04 | 190,909 |
2023-08-29 | $58.06 | $59.10 | $58.06 | $59.01 | $59.01 | 240,830 |
2023-08-28 | $57.97 | $58.26 | $57.97 | $58.26 | $58.26 | 157,138 |
2023-08-25 | $57.69 | $57.93 | $57.21 | $57.63 | $57.63 | 296,496 |
2023-08-24 | $57.85 | $57.88 | $57.25 | $57.38 | $57.38 | 234,754 |
2023-08-23 | $57.96 | $58.30 | $57.65 | $58.10 | $58.10 | 287,784 |
2023-08-22 | $58.00 | $58.07 | $57.61 | $57.69 | $57.69 | 247,092 |
2023-08-21 | $57.65 | $57.79 | $57.35 | $57.62 | $57.62 | 296,910 |
2023-08-18 | $57.24 | $57.70 | $57.17 | $57.58 | $57.58 | 212,184 |
2023-08-17 | $58.36 | $58.45 | $57.76 | $57.88 | $57.88 | 224,686 |
2023-08-16 | $58.41 | $58.64 | $58.00 | $58.05 | $58.05 | 173,820 |
2023-08-15 | $58.92 | $58.92 | $58.34 | $58.40 | $58.40 | 173,065 |
2023-08-14 | $59.07 | $59.30 | $58.83 | $59.27 | $59.27 | 244,903 |
2023-08-11 | $59.45 | $59.67 | $59.33 | $59.42 | $59.42 | 143,937 |
2023-08-10 | $60.21 | $60.40 | $59.57 | $59.59 | $59.59 | 400,977 |
2023-08-09 | $59.61 | $59.77 | $59.42 | $59.58 | $59.58 | 244,764 |
2023-08-08 | $59.30 | $59.57 | $58.98 | $59.52 | $59.52 | 179,878 |
2023-08-07 | $60.04 | $60.20 | $59.84 | $60.14 | $60.14 | 458,057 |
2023-08-04 | $59.82 | $60.42 | $59.72 | $59.80 | $59.80 | 252,036 |
2023-08-03 | $58.88 | $59.38 | $58.82 | $59.27 | $59.27 | 2,611,815 |
2023-08-02 | $59.71 | $59.71 | $59.12 | $59.20 | $59.20 | 256,241 |
2023-08-01 | $60.35 | $60.38 | $59.95 | $60.11 | $60.11 | 233,955 |
2023-07-31 | $60.70 | $61.11 | $60.70 | $60.91 | $60.91 | 124,972 |
2023-07-28 | $60.58 | $60.86 | $60.44 | $60.62 | $60.62 | 445,854 |
2023-07-27 | $60.94 | $60.94 | $60.13 | $60.16 | $60.16 | 169,871 |
2023-07-26 | $60.33 | $60.91 | $60.33 | $60.75 | $60.75 | 138,824 |
2023-07-25 | $60.19 | $60.51 | $60.19 | $60.46 | $60.46 | 151,164 |
2023-07-24 | $60.13 | $60.34 | $60.03 | $60.18 | $60.18 | 126,083 |
2023-07-21 | $60.43 | $60.43 | $59.95 | $60.11 | $60.11 | 131,141 |
2023-07-20 | $60.71 | $60.74 | $60.27 | $60.40 | $60.40 | 203,749 |
2023-07-19 | $60.81 | $60.90 | $60.60 | $60.78 | $60.78 | 126,422 |
2023-07-18 | $59.98 | $60.57 | $59.98 | $60.52 | $60.52 | 206,523 |
2023-07-17 | $59.54 | $59.78 | $59.40 | $59.70 | $59.70 | 163,484 |
2023-07-14 | $60.32 | $60.32 | $59.80 | $59.86 | $59.86 | 201,315 |
2023-07-13 | $60.28 | $60.58 | $60.22 | $60.48 | $60.48 | 174,492 |
2023-07-12 | $59.53 | $59.95 | $59.51 | $59.84 | $59.84 | 217,241 |
2023-07-11 | $58.27 | $58.74 | $58.21 | $58.74 | $58.74 | 195,140 |
2023-07-10 | $57.63 | $58.05 | $57.61 | $58.05 | $58.05 | 834,705 |
2023-07-07 | $56.86 | $57.97 | $56.86 | $57.73 | $57.73 | 244,259 |
2023-07-06 | $57.00 | $57.00 | $56.36 | $56.69 | $56.69 | 234,710 |
2023-07-05 | $57.92 | $57.92 | $57.50 | $57.57 | $57.57 | 176,471 |
2023-07-03 | $57.82 | $57.96 | $57.68 | $57.92 | $57.92 | 179,193 |
2023-06-30 | $57.44 | $57.62 | $57.30 | $57.56 | $57.56 | 308,220 |
2023-06-29 | $56.64 | $56.85 | $56.51 | $56.82 | $56.82 | 156,508 |
2023-06-28 | $56.77 | $56.99 | $56.61 | $56.88 | $56.88 | 208,229 |
2023-06-27 | $56.52 | $56.74 | $56.25 | $56.69 | $56.69 | 274,960 |
2023-06-26 | $56.29 | $56.52 | $56.20 | $56.41 | $56.41 | 296,866 |
2023-06-23 | $56.38 | $56.40 | $56.11 | $56.29 | $56.29 | 289,312 |
2023-06-22 | $57.61 | $57.61 | $57.22 | $57.33 | $57.33 | 289,287 |
2023-06-21 | $57.78 | $58.04 | $57.44 | $57.90 | $57.90 | 260,662 |
2023-06-20 | $58.05 | $58.05 | $57.38 | $57.60 | $57.60 | 170,425 |
2023-06-16 | $60.08 | $60.08 | $59.62 | $59.67 | $58.49 | 163,834 |
2023-06-15 | $59.28 | $59.98 | $59.28 | $59.86 | $58.67 | 151,388 |
2023-06-14 | $59.61 | $59.84 | $59.09 | $59.42 | $58.24 | 197,578 |
2023-06-13 | $59.25 | $59.48 | $59.20 | $59.32 | $58.14 | 162,366 |
2023-06-12 | $58.77 | $58.81 | $58.49 | $58.73 | $57.57 | 183,310 |
2023-06-09 | $58.62 | $58.70 | $58.48 | $58.57 | $57.41 | 127,702 |
2023-06-08 | $58.24 | $58.49 | $58.09 | $58.45 | $58.45 | 304,174 |
2023-06-07 | $58.18 | $58.47 | $57.89 | $58.04 | $58.04 | 590,152 |
2023-06-06 | $57.68 | $58.20 | $57.60 | $58.02 | $58.02 | 225,626 |
2023-06-05 | $58.07 | $58.08 | $57.57 | $57.57 | $57.57 | 2,394,241 |
2023-06-02 | $57.98 | $58.17 | $57.88 | $58.07 | $58.07 | 188,145 |
2023-06-01 | $56.46 | $57.06 | $56.37 | $56.98 | $56.98 | 307,877 |
2023-05-31 | $56.25 | $56.25 | $55.73 | $56.07 | $56.07 | 186,410 |
2023-05-30 | $57.25 | $57.25 | $56.60 | $56.85 | $56.85 | 194,447 |
2023-05-26 | $56.93 | $57.24 | $56.93 | $57.14 | $57.14 | 190,457 |
2023-05-25 | $57.17 | $57.21 | $56.80 | $57.01 | $57.01 | 279,487 |
2023-05-24 | $57.74 | $57.74 | $57.21 | $57.23 | $57.23 | 113,561 |
2023-05-23 | $58.24 | $58.41 | $58.03 | $58.04 | $58.04 | 108,042 |
2023-05-22 | $58.54 | $58.71 | $58.45 | $58.63 | $58.63 | 249,493 |
2023-05-19 | $58.63 | $58.73 | $58.48 | $58.64 | $58.64 | 137,792 |
2023-05-18 | $58.58 | $58.59 | $58.22 | $58.59 | $58.59 | 238,132 |
2023-05-17 | $58.50 | $58.83 | $58.26 | $58.74 | $58.74 | 670,434 |
2023-05-16 | $58.93 | $59.07 | $58.50 | $58.50 | $58.50 | 376,107 |
2023-05-15 | $58.88 | $59.35 | $58.71 | $59.24 | $59.24 | 122,318 |
2023-05-12 | $58.99 | $59.02 | $58.47 | $58.73 | $58.73 | 114,026 |
2023-05-11 | $59.08 | $59.08 | $58.62 | $58.89 | $58.89 | 144,536 |
2023-05-10 | $59.76 | $59.76 | $59.15 | $59.48 | $59.48 | 96,740 |
2023-05-09 | $59.45 | $59.79 | $59.27 | $59.70 | $59.70 | 107,740 |
2023-05-08 | $59.97 | $60.07 | $59.80 | $59.90 | $59.90 | 150,569 |
2023-05-05 | $59.18 | $59.87 | $59.10 | $59.79 | $59.79 | 2,120,926 |
2023-05-04 | $58.54 | $58.88 | $58.45 | $58.67 | $58.67 | 702,087 |
2023-05-03 | $58.70 | $59.12 | $58.66 | $58.66 | $58.66 | 135,339 |
2023-05-02 | $59.02 | $59.02 | $58.31 | $58.73 | $58.73 | 120,816 |
2023-05-01 | $59.76 | $59.84 | $59.44 | $59.52 | $59.52 | 251,504 |
2023-04-28 | $59.20 | $59.74 | $59.12 | $59.69 | $59.69 | 147,798 |
2023-04-27 | $59.17 | $59.54 | $58.98 | $59.49 | $59.49 | 143,838 |
2023-04-26 | $59.17 | $59.18 | $58.67 | $58.80 | $58.80 | 215,561 |
2023-04-25 | $59.43 | $59.43 | $58.80 | $58.80 | $58.80 | 233,432 |
2023-04-24 | $59.67 | $59.93 | $59.61 | $59.91 | $59.91 | 199,445 |
2023-04-21 | $59.66 | $59.76 | $59.28 | $59.73 | $59.73 | 108,849 |
2023-04-20 | $59.75 | $59.90 | $59.50 | $59.69 | $59.69 | 139,234 |
2023-04-19 | $59.87 | $59.87 | $59.68 | $59.76 | $59.76 | 157,227 |
2023-04-18 | $60.07 | $60.16 | $59.96 | $60.10 | $60.10 | 128,937 |
2023-04-17 | $59.79 | $59.86 | $59.55 | $59.86 | $59.86 | 121,950 |
2023-04-14 | $60.17 | $60.35 | $59.64 | $59.86 | $59.86 | 280,967 |
2023-04-13 | $59.73 | $60.20 | $59.73 | $60.13 | $60.13 | 126,346 |
2023-04-12 | $59.48 | $59.55 | $59.08 | $59.27 | $59.27 | 201,080 |
2023-04-11 | $58.76 | $59.02 | $58.76 | $58.93 | $58.93 | 295,907 |
2023-04-10 | $58.15 | $58.44 | $57.85 | $58.43 | $58.43 | 296,178 |
2023-04-06 | $58.06 | $58.49 | $57.95 | $58.34 | $58.34 | 233,328 |
2023-04-05 | $58.49 | $58.49 | $57.99 | $58.19 | $58.19 | 97,819 |
2023-04-04 | $59.29 | $59.34 | $58.93 | $59.15 | $59.15 | 138,678 |
2023-04-03 | $58.71 | $59.23 | $58.71 | $59.20 | $59.20 | 248,498 |
2023-03-31 | $58.30 | $58.67 | $58.30 | $58.48 | $58.48 | 119,279 |
2023-03-30 | $58.23 | $58.40 | $58.19 | $58.32 | $58.32 | 150,297 |
2023-03-29 | $57.36 | $57.60 | $57.31 | $57.55 | $57.55 | 288,819 |
2023-03-28 | $56.86 | $57.04 | $56.66 | $56.96 | $56.96 | 179,177 |
2023-03-27 | $56.78 | $56.93 | $56.52 | $56.91 | $56.91 | 214,748 |
2023-03-24 | $56.26 | $56.49 | $55.91 | $56.42 | $56.42 | 157,165 |
2023-03-23 | $57.37 | $57.62 | $56.53 | $56.78 | $56.78 | 324,942 |
2023-03-22 | $56.93 | $57.67 | $56.56 | $56.63 | $56.63 | 441,753 |
2023-03-21 | $56.97 | $57.17 | $56.78 | $57.06 | $57.06 | 238,879 |
2023-03-20 | $55.87 | $56.36 | $55.77 | $56.29 | $56.29 | 248,200 |
2023-03-17 | $55.83 | $55.83 | $55.33 | $55.46 | $55.46 | 260,829 |
2023-03-16 | $55.40 | $56.26 | $55.07 | $56.26 | $56.26 | 509,069 |
2023-03-15 | $55.73 | $55.90 | $55.12 | $55.77 | $55.77 | 397,673 |
2023-03-14 | $57.11 | $57.58 | $57.05 | $57.46 | $57.46 | 245,203 |
2023-03-13 | $57.21 | $57.54 | $56.71 | $57.05 | $57.05 | 249,955 |
2023-03-10 | $58.64 | $58.81 | $57.98 | $58.05 | $58.05 | 488,118 |
2023-03-09 | $59.27 | $59.45 | $58.57 | $58.64 | $58.64 | 351,283 |
2023-03-08 | $58.98 | $59.26 | $58.86 | $59.02 | $59.02 | 1,117,807 |
2023-03-07 | $59.74 | $59.74 | $58.57 | $58.67 | $58.67 | 197,360 |
2023-03-06 | $59.93 | $60.01 | $59.66 | $59.78 | $59.78 | 517,185 |
2023-03-03 | $59.52 | $60.09 | $59.37 | $60.01 | $60.01 | 314,771 |
2023-03-02 | $58.86 | $59.25 | $58.73 | $59.15 | $59.15 | 237,396 |
2023-03-01 | $59.11 | $59.27 | $58.90 | $59.18 | $59.18 | 224,320 |
2023-02-28 | $58.74 | $58.85 | $58.50 | $58.56 | $58.56 | 112,665 |
2023-02-27 | $58.63 | $58.82 | $58.50 | $58.73 | $58.73 | 154,669 |
2023-02-24 | $58.00 | $58.09 | $57.75 | $58.06 | $58.06 | 158,435 |
2023-02-23 | $58.54 | $58.73 | $58.14 | $58.65 | $58.65 | 209,292 |
2023-02-22 | $58.55 | $58.55 | $58.00 | $58.03 | $58.03 | 205,674 |
2023-02-21 | $59.06 | $59.14 | $58.54 | $58.61 | $58.61 | 167,646 |
2023-02-17 | $58.98 | $59.19 | $58.58 | $59.13 | $59.13 | 338,715 |
2023-02-16 | $58.89 | $59.42 | $58.77 | $59.08 | $59.08 | 377,480 |
2023-02-15 | $59.07 | $59.37 | $58.98 | $59.35 | $59.35 | 196,913 |
2023-02-14 | $59.38 | $60.04 | $59.16 | $59.79 | $59.79 | 189,553 |
2023-02-13 | $59.26 | $59.63 | $59.06 | $59.63 | $59.63 | 183,653 |
2023-02-10 | $59.22 | $59.35 | $58.92 | $59.15 | $59.15 | 226,066 |
2023-02-09 | $60.06 | $60.06 | $59.13 | $59.21 | $59.21 | 473,310 |
2023-02-08 | $59.52 | $59.56 | $59.07 | $59.26 | $59.26 | 256,180 |
2023-02-07 | $58.72 | $59.63 | $58.55 | $59.54 | $59.54 | 217,465 |
2023-02-06 | $59.09 | $59.09 | $58.51 | $58.88 | $58.88 | 490,904 |
2023-02-03 | $59.67 | $59.96 | $59.28 | $59.44 | $59.44 | 262,764 |
2023-02-02 | $60.88 | $60.88 | $60.13 | $60.37 | $60.37 | 287,784 |
2023-02-01 | $60.07 | $60.84 | $59.55 | $60.58 | $60.58 | 308,618 |
2023-01-31 | $59.44 | $59.96 | $59.27 | $59.94 | $59.94 | 189,248 |
2023-01-30 | $59.61 | $59.75 | $59.31 | $59.38 | $59.38 | 151,602 |
2023-01-27 | $59.66 | $60.07 | $59.59 | $59.93 | $59.93 | 137,621 |
2023-01-26 | $59.80 | $59.94 | $59.38 | $59.89 | $59.89 | 185,168 |
2023-01-25 | $59.23 | $59.64 | $59.07 | $59.60 | $59.60 | 175,183 |
2023-01-24 | $59.37 | $59.56 | $58.96 | $59.48 | $59.48 | 198,856 |
2023-01-23 | $59.00 | $59.51 | $58.95 | $59.45 | $59.45 | 228,310 |
2023-01-20 | $58.63 | $59.30 | $58.47 | $59.30 | $59.30 | 242,489 |
2023-01-19 | $58.38 | $58.69 | $58.15 | $58.64 | $58.64 | 194,178 |
2023-01-18 | $59.36 | $59.50 | $58.49 | $58.49 | $58.49 | 376,970 |
2023-01-17 | $58.70 | $58.89 | $58.56 | $58.72 | $58.72 | 283,347 |
2023-01-13 | $58.07 | $58.60 | $58.04 | $58.57 | $58.57 | 170,273 |
2023-01-12 | $57.80 | $58.33 | $57.37 | $58.19 | $58.19 | 290,471 |
2023-01-11 | $57.09 | $57.32 | $57.02 | $57.28 | $57.28 | 227,985 |
2023-01-10 | $56.89 | $57.04 | $56.53 | $57.01 | $57.01 | 199,270 |
2023-01-09 | $57.05 | $57.44 | $56.93 | $56.97 | $56.97 | 384,896 |
2023-01-06 | $55.63 | $56.75 | $55.27 | $56.67 | $56.67 | 318,757 |
2023-01-05 | $55.23 | $55.41 | $55.04 | $55.20 | $55.20 | 307,821 |
2023-01-04 | $55.92 | $56.05 | $55.51 | $55.73 | $55.73 | 294,930 |
2023-01-03 | $55.84 | $56.15 | $55.27 | $55.41 | $55.41 | 250,009 |
2022-12-30 | $55.46 | $55.71 | $55.26 | $55.35 | $55.35 | 296,912 |
2022-12-29 | $55.23 | $55.86 | $55.23 | $55.72 | $55.72 | 332,787 |
2022-12-28 | $55.42 | $55.65 | $54.67 | $54.69 | $54.69 | 325,708 |
2022-12-27 | $55.49 | $55.72 | $55.27 | $55.38 | $55.38 | 257,439 |
2022-12-23 | $54.83 | $55.39 | $54.77 | $55.29 | $55.29 | 310,606 |
2022-12-22 | $55.26 | $55.26 | $54.33 | $54.87 | $54.87 | 328,565 |
2022-12-21 | $55.02 | $55.45 | $55.00 | $55.27 | $55.27 | 329,737 |
2022-12-20 | $54.60 | $55.03 | $54.51 | $54.81 | $54.81 | 392,847 |
2022-12-19 | $54.75 | $54.82 | $54.15 | $54.31 | $54.31 | 199,712 |
2022-12-16 | $54.43 | $54.73 | $54.10 | $54.52 | $54.52 | 182,579 |
2022-12-15 | $55.48 | $55.48 | $54.60 | $54.77 | $54.77 | 246,503 |
2022-12-14 | $56.71 | $57.19 | $56.30 | $56.73 | $55.95 | 316,706 |
2022-12-13 | $57.46 | $57.71 | $56.59 | $56.70 | $56.70 | 242,020 |
2022-12-12 | $55.79 | $55.93 | $55.52 | $55.87 | $55.87 | 265,078 |
2022-12-09 | $55.93 | $56.36 | $55.91 | $55.93 | $55.93 | 241,836 |
2022-12-08 | $55.80 | $56.05 | $55.71 | $55.84 | $55.84 | 321,373 |
2022-12-07 | $55.70 | $56.00 | $55.52 | $55.71 | $55.71 | 199,166 |
2022-12-06 | $56.19 | $56.41 | $55.48 | $55.63 | $55.63 | 200,674 |
2022-12-05 | $56.94 | $57.06 | $55.82 | $56.04 | $56.04 | 227,088 |
2022-12-02 | $56.78 | $57.47 | $56.73 | $57.30 | $57.30 | 276,407 |
2022-12-01 | $57.20 | $57.45 | $56.93 | $57.25 | $57.25 | 217,407 |
2022-11-30 | $55.94 | $56.80 | $55.45 | $56.60 | $56.60 | 311,416 |
2022-11-29 | $55.56 | $56.10 | $55.56 | $55.76 | $55.76 | 348,435 |
2022-11-28 | $55.97 | $56.12 | $55.31 | $55.37 | $55.37 | 221,157 |
2022-11-25 | $56.14 | $56.57 | $56.14 | $56.40 | $56.40 | 77,830 |
2022-11-23 | $55.44 | $56.20 | $55.44 | $56.01 | $56.01 | 333,281 |
2022-11-22 | $54.86 | $55.43 | $54.86 | $55.34 | $55.34 | 241,069 |
2022-11-21 | $54.39 | $54.51 | $54.04 | $54.36 | $54.36 | 181,006 |
2022-11-18 | $54.83 | $54.86 | $54.47 | $54.66 | $54.66 | 191,339 |
2022-11-17 | $54.10 | $54.55 | $53.97 | $54.53 | $54.53 | 275,717 |
2022-11-16 | $55.16 | $55.16 | $54.54 | $54.79 | $54.79 | 210,684 |
2022-11-15 | $55.54 | $55.57 | $54.72 | $55.02 | $55.02 | 361,811 |
2022-11-14 | $54.90 | $55.19 | $54.71 | $54.74 | $54.74 | 264,893 |
2022-11-11 | $54.94 | $55.68 | $54.83 | $55.48 | $55.48 | 298,258 |
2022-11-10 | $53.48 | $54.49 | $53.06 | $54.44 | $54.44 | 260,982 |
2022-11-09 | $52.24 | $52.52 | $51.53 | $51.63 | $51.63 | 380,968 |
2022-11-08 | $52.34 | $52.94 | $52.11 | $52.61 | $52.61 | 776,738 |
2022-11-07 | $52.09 | $52.30 | $51.88 | $52.06 | $52.06 | 213,831 |
2022-11-04 | $51.21 | $51.85 | $50.96 | $51.78 | $51.78 | 311,949 |
2022-11-03 | $49.60 | $50.10 | $49.49 | $49.92 | $49.92 | 248,800 |
2022-11-02 | $51.06 | $51.65 | $50.14 | $50.25 | $50.25 | 277,467 |
2022-11-01 | $51.25 | $51.36 | $50.54 | $50.76 | $50.76 | 421,937 |
2022-10-31 | $50.05 | $50.26 | $49.98 | $50.17 | $50.17 | 288,336 |
2022-10-28 | $50.10 | $50.53 | $49.93 | $50.48 | $50.48 | 159,571 |
2022-10-27 | $50.70 | $51.07 | $50.37 | $50.38 | $50.38 | 708,955 |
2022-10-26 | $50.30 | $51.16 | $50.14 | $50.80 | $50.80 | 302,969 |
2022-10-25 | $49.43 | $50.26 | $49.43 | $50.26 | $50.26 | 377,099 |
2022-10-24 | $48.99 | $49.22 | $48.64 | $49.10 | $49.10 | 444,706 |
2022-10-21 | $47.88 | $49.31 | $47.73 | $49.21 | $49.21 | 689,599 |
2022-10-20 | $48.45 | $49.10 | $48.13 | $48.27 | $48.27 | 422,864 |
2022-10-19 | $48.41 | $48.71 | $48.00 | $48.39 | $48.39 | 509,955 |
2022-10-18 | $49.06 | $49.30 | $48.47 | $48.84 | $48.84 | 469,955 |
2022-10-17 | $48.57 | $48.89 | $48.46 | $48.62 | $48.62 | 571,979 |
2022-10-14 | $48.66 | $48.72 | $47.50 | $47.53 | $47.53 | 368,016 |
2022-10-13 | $46.70 | $48.90 | $46.61 | $48.66 | $48.66 | 644,104 |
2022-10-12 | $47.37 | $47.63 | $47.20 | $47.39 | $47.39 | 577,152 |
2022-10-11 | $48.00 | $48.44 | $47.54 | $47.67 | $47.67 | 436,918 |
2022-10-10 | $48.55 | $48.55 | $48.02 | $48.33 | $48.33 | 276,670 |
2022-10-07 | $48.95 | $49.14 | $48.43 | $48.68 | $48.68 | 271,416 |
2022-10-06 | $49.48 | $49.74 | $49.09 | $49.30 | $49.30 | 445,036 |
2022-10-05 | $49.45 | $49.99 | $49.10 | $49.72 | $49.72 | 363,261 |
2022-10-04 | $49.74 | $50.50 | $49.74 | $50.45 | $50.45 | 411,176 |
2022-10-03 | $47.92 | $48.84 | $47.81 | $48.61 | $48.61 | 641,237 |
2022-09-30 | $47.40 | $48.06 | $47.29 | $47.50 | $47.50 | 1,256,403 |
2022-09-29 | $47.40 | $47.48 | $46.65 | $47.47 | $47.47 | 539,058 |
2022-09-28 | $46.94 | $48.29 | $46.77 | $48.20 | $48.20 | 620,538 |
2022-09-27 | $47.39 | $47.57 | $46.67 | $47.02 | $47.02 | 608,714 |
2022-09-26 | $47.75 | $48.03 | $46.94 | $47.18 | $47.18 | 768,455 |
2022-09-23 | $49.20 | $49.20 | $48.17 | $48.53 | $48.53 | 384,304 |
2022-09-22 | $50.54 | $50.80 | $50.16 | $50.31 | $50.31 | 462,238 |
2022-09-21 | $51.08 | $51.62 | $50.47 | $50.49 | $50.49 | 308,277 |
2022-09-20 | $51.12 | $51.12 | $50.64 | $50.95 | $50.95 | 248,144 |
2022-09-19 | $50.97 | $51.89 | $50.97 | $51.80 | $51.80 | 203,962 |
2022-09-16 | $51.47 | $51.80 | $51.27 | $51.69 | $51.69 | 172,669 |
2022-09-15 | $52.12 | $52.53 | $51.80 | $51.95 | $51.95 | 332,933 |
2022-09-14 | $52.37 | $52.68 | $52.24 | $52.57 | $52.57 | 250,054 |
2022-09-13 | $52.93 | $53.25 | $52.14 | $52.17 | $52.17 | 148,280 |
2022-09-12 | $54.04 | $54.30 | $53.84 | $54.08 | $54.08 | 185,808 |
2022-09-09 | $52.86 | $53.42 | $52.86 | $53.38 | $53.38 | 368,919 |
2022-09-08 | $51.41 | $51.93 | $51.30 | $51.89 | $51.89 | 189,570 |
2022-09-07 | $51.20 | $51.80 | $51.00 | $51.78 | $51.78 | 332,147 |
2022-09-06 | $52.05 | $52.12 | $51.52 | $51.56 | $51.56 | 199,715 |
2022-09-02 | $52.56 | $52.89 | $51.72 | $51.83 | $51.83 | 270,204 |
2022-09-01 | $52.38 | $52.38 | $51.74 | $52.15 | $52.15 | 285,463 |
2022-08-31 | $53.44 | $53.60 | $53.16 | $53.18 | $53.18 | 213,622 |
2022-08-30 | $54.23 | $54.28 | $53.29 | $53.40 | $53.40 | 236,811 |
2022-08-29 | $53.80 | $54.24 | $53.70 | $53.97 | $53.97 | 689,752 |
2022-08-26 | $55.48 | $55.48 | $54.01 | $54.01 | $54.01 | 155,431 |
2022-08-25 | $55.10 | $55.47 | $55.05 | $55.41 | $55.41 | 158,164 |
2022-08-24 | $54.55 | $55.05 | $54.55 | $54.90 | $54.90 | 119,389 |
2022-08-23 | $54.26 | $55.08 | $54.26 | $54.62 | $54.62 | 224,695 |
2022-08-22 | $54.42 | $54.42 | $53.96 | $54.08 | $54.08 | 236,328 |
2022-08-19 | $55.32 | $55.44 | $55.00 | $55.10 | $55.10 | 207,691 |
2022-08-18 | $56.01 | $56.14 | $55.79 | $55.92 | $55.92 | 182,264 |
2022-08-17 | $55.93 | $56.27 | $55.65 | $55.99 | $55.99 | 109,989 |
2022-08-16 | $56.28 | $56.65 | $56.28 | $56.59 | $56.59 | 219,025 |
2022-08-15 | $56.59 | $56.62 | $56.28 | $56.52 | $56.52 | 206,052 |
2022-08-12 | $57.00 | $57.30 | $56.79 | $57.29 | $57.29 | 169,217 |
2022-08-11 | $57.10 | $57.28 | $56.84 | $56.91 | $56.91 | 162,915 |
2022-08-10 | $56.39 | $56.92 | $56.30 | $56.75 | $56.75 | 183,675 |
2022-08-09 | $55.38 | $55.44 | $55.02 | $55.05 | $55.05 | 167,136 |
2022-08-08 | $55.49 | $55.79 | $55.32 | $55.38 | $55.38 | 174,654 |
2022-08-05 | $54.55 | $55.10 | $54.45 | $55.02 | $55.02 | 177,898 |
2022-08-04 | $55.23 | $55.43 | $55.07 | $55.36 | $55.36 | 365,198 |
2022-08-03 | $55.32 | $55.42 | $54.94 | $55.30 | $55.30 | 166,976 |
2022-08-02 | $55.59 | $55.68 | $55.04 | $55.13 | $55.13 | 166,036 |
2022-08-01 | $55.99 | $56.28 | $55.79 | $55.98 | $55.98 | 145,637 |
2022-07-29 | $55.32 | $56.04 | $55.09 | $55.98 | $55.98 | 187,370 |
2022-07-28 | $54.79 | $55.25 | $54.47 | $55.13 | $55.13 | 281,541 |
2022-07-27 | $54.04 | $54.82 | $53.88 | $54.71 | $54.71 | 176,444 |
2022-07-26 | $53.86 | $53.91 | $53.45 | $53.48 | $53.48 | 213,219 |
2022-07-25 | $54.19 | $54.30 | $54.00 | $54.18 | $54.18 | 171,686 |
2022-07-22 | $54.26 | $54.42 | $53.62 | $53.80 | $53.80 | 213,124 |
2022-07-21 | $53.34 | $53.99 | $53.27 | $53.90 | $53.90 | 173,906 |
2022-07-20 | $53.44 | $53.59 | $53.00 | $53.34 | $53.34 | 204,391 |
2022-07-19 | $52.88 | $53.48 | $52.88 | $53.38 | $53.38 | 225,145 |
2022-07-18 | $52.15 | $52.55 | $51.93 | $52.11 | $52.11 | 406,574 |
2022-07-15 | $50.90 | $51.41 | $50.69 | $51.32 | $51.32 | 309,835 |
2022-07-14 | $50.38 | $50.75 | $49.76 | $50.56 | $50.56 | 269,731 |
2022-07-13 | $50.83 | $51.56 | $50.67 | $51.35 | $51.35 | 217,548 |
2022-07-12 | $51.30 | $51.70 | $51.11 | $51.31 | $51.31 | 342,641 |
2022-07-11 | $51.74 | $51.74 | $51.32 | $51.38 | $51.38 | 353,110 |
2022-07-08 | $52.16 | $52.52 | $51.93 | $52.31 | $52.31 | 352,500 |
2022-07-07 | $51.42 | $52.06 | $51.42 | $51.98 | $51.98 | 746,494 |
2022-07-06 | $50.93 | $51.03 | $50.43 | $50.85 | $50.85 | 405,915 |
2022-07-05 | $51.05 | $51.33 | $50.56 | $51.28 | $51.28 | 241,783 |
2022-07-01 | $52.06 | $52.88 | $51.82 | $52.83 | $52.83 | 253,122 |
2022-06-30 | $52.21 | $52.85 | $52.00 | $52.76 | $52.76 | 305,492 |
2022-06-29 | $53.72 | $53.73 | $53.14 | $53.14 | $53.14 | 373,673 |
2022-06-28 | $54.43 | $54.67 | $53.79 | $53.80 | $53.80 | 225,018 |
2022-06-27 | $53.86 | $54.23 | $53.59 | $53.96 | $53.96 | 303,748 |
2022-06-24 | $53.01 | $53.82 | $52.89 | $53.80 | $53.80 | 280,287 |
2022-06-23 | $52.89 | $52.96 | $52.00 | $52.51 | $52.51 | 560,596 |
2022-06-22 | $53.18 | $53.69 | $53.01 | $53.19 | $53.19 | 294,672 |
2022-06-21 | $54.16 | $54.29 | $53.88 | $53.93 | $53.93 | 329,699 |
2022-06-17 | $54.67 | $54.80 | $53.91 | $54.24 | $53.26 | 277,267 |
2022-06-16 | $54.85 | $55.04 | $54.30 | $54.65 | $53.66 | 591,240 |
2022-06-15 | $55.53 | $56.35 | $54.92 | $56.12 | $55.10 | 338,581 |
2022-06-14 | $55.59 | $55.80 | $54.53 | $55.03 | $54.03 | 417,810 |
2022-06-13 | $56.23 | $56.27 | $55.45 | $55.59 | $54.58 | 614,348 |
2022-06-10 | $58.34 | $58.34 | $57.68 | $57.90 | $56.85 | 233,325 |
2022-06-09 | $60.19 | $60.19 | $59.27 | $59.29 | $58.22 | 335,683 |
2022-06-08 | $60.84 | $61.03 | $60.46 | $60.64 | $59.54 | 152,324 |
2022-06-07 | $60.38 | $61.30 | $60.38 | $61.21 | $60.10 | 207,332 |
2022-06-06 | $61.11 | $61.17 | $60.65 | $60.82 | $59.72 | 132,122 |
2022-06-03 | $60.48 | $60.71 | $60.24 | $60.44 | $59.35 | 96,707 |
2022-06-02 | $60.30 | $61.24 | $60.26 | $61.19 | $60.08 | 123,481 |
2022-06-01 | $60.56 | $60.79 | $59.62 | $59.92 | $58.84 | 104,936 |
2022-05-31 | $60.27 | $60.48 | $59.99 | $60.18 | $59.09 | 220,513 |
2022-05-27 | $60.15 | $60.31 | $59.98 | $60.28 | $59.19 | 191,152 |
2022-05-26 | $59.28 | $60.00 | $59.27 | $59.87 | $58.79 | 212,725 |
2022-05-25 | $58.59 | $59.47 | $58.59 | $59.21 | $58.14 | 175,502 |
2022-05-24 | $58.97 | $59.23 | $58.68 | $59.07 | $58.00 | 238,260 |
2022-05-23 | $58.99 | $59.49 | $58.92 | $59.33 | $58.26 | 169,720 |
2022-05-20 | $58.84 | $58.86 | $57.78 | $58.43 | $57.37 | 232,347 |
2022-05-19 | $57.55 | $58.56 | $57.55 | $58.20 | $57.15 | 318,954 |
2022-05-18 | $58.39 | $58.48 | $57.42 | $57.53 | $56.49 | 301,026 |
2022-05-17 | $58.48 | $58.84 | $58.28 | $58.75 | $57.69 | 182,130 |
2022-05-16 | $56.99 | $57.67 | $56.90 | $57.40 | $56.36 | 204,304 |
2022-05-13 | $56.45 | $57.32 | $56.45 | $57.15 | $56.12 | 259,204 |
2022-05-12 | $55.70 | $56.26 | $55.20 | $55.70 | $54.69 | 367,905 |
2022-05-11 | $56.40 | $57.13 | $55.95 | $56.01 | $55.00 | 338,408 |
2022-05-10 | $56.74 | $56.78 | $55.70 | $56.03 | $55.02 | 275,393 |
2022-05-09 | $57.11 | $57.11 | $55.91 | $56.11 | $55.09 | 331,471 |
2022-05-06 | $58.36 | $58.50 | $57.77 | $58.15 | $57.10 | 225,489 |
2022-05-05 | $59.86 | $59.87 | $58.09 | $58.58 | $57.52 | 166,881 |
2022-05-04 | $59.45 | $60.72 | $59.01 | $60.54 | $59.44 | 149,278 |
2022-05-03 | $59.41 | $59.81 | $59.34 | $59.63 | $58.55 | 256,340 |
2022-05-02 | $59.00 | $59.26 | $58.37 | $58.97 | $57.90 | 168,659 |
2022-04-29 | $60.07 | $60.48 | $59.20 | $59.30 | $58.23 | 195,456 |
2022-04-28 | $59.42 | $59.97 | $58.89 | $59.75 | $58.67 | 354,707 |
2022-04-27 | $58.75 | $59.14 | $58.43 | $58.76 | $57.70 | 332,571 |
2022-04-26 | $59.66 | $59.70 | $58.56 | $58.56 | $57.50 | 212,263 |
2022-04-25 | $59.99 | $60.23 | $59.25 | $60.10 | $59.01 | 200,454 |
2022-04-22 | $61.91 | $61.91 | $60.91 | $60.94 | $59.84 | 199,672 |
2022-04-21 | $63.51 | $63.51 | $62.13 | $62.24 | $61.11 | 166,212 |
2022-04-20 | $62.86 | $63.10 | $62.70 | $63.01 | $61.87 | 120,176 |
2022-04-19 | $61.92 | $62.34 | $61.90 | $62.34 | $61.21 | 133,881 |
2022-04-18 | $61.92 | $62.37 | $61.90 | $62.06 | $60.94 | 116,216 |
2022-04-14 | $62.29 | $62.52 | $62.08 | $62.15 | $61.03 | 106,193 |
2022-04-13 | $61.34 | $62.21 | $61.34 | $62.17 | $61.05 | 94,948 |
2022-04-12 | $61.62 | $61.85 | $61.16 | $61.31 | $60.20 | 98,507 |
2022-04-11 | $61.63 | $61.72 | $61.25 | $61.25 | $60.14 | 146,310 |
2022-04-08 | $61.46 | $62.04 | $61.42 | $61.94 | $60.82 | 75,449 |
2022-04-07 | $61.46 | $61.83 | $61.17 | $61.60 | $60.49 | 80,932 |
2022-04-06 | $61.76 | $61.84 | $61.25 | $61.65 | $60.53 | 120,133 |
2022-04-05 | $63.33 | $63.55 | $62.49 | $62.66 | $61.53 | 113,032 |
2022-04-04 | $63.29 | $63.58 | $63.29 | $63.48 | $62.33 | 109,515 |
2022-04-01 | $62.99 | $63.26 | $62.78 | $63.18 | $62.04 | 110,909 |
2022-03-31 | $63.22 | $63.35 | $62.53 | $62.58 | $61.45 | 141,364 |
2022-03-30 | $63.73 | $63.85 | $63.31 | $63.45 | $62.30 | 467,760 |
2022-03-29 | $63.74 | $63.98 | $63.45 | $63.92 | $62.76 | 116,498 |
2022-03-28 | $63.00 | $63.00 | $62.62 | $62.93 | $61.79 | 241,114 |
2022-03-25 | $63.11 | $63.59 | $63.09 | $63.55 | $62.40 | 105,029 |
2022-03-24 | $63.05 | $63.20 | $62.74 | $63.06 | $61.92 | 120,566 |
2022-03-23 | $62.80 | $63.09 | $62.80 | $62.90 | $61.76 | 96,611 |
2022-03-22 | $63.44 | $63.62 | $63.25 | $63.55 | $62.40 | 114,809 |
2022-03-21 | $62.84 | $63.22 | $62.70 | $62.96 | $61.82 | 293,491 |
2022-03-18 | $62.04 | $62.93 | $62.04 | $62.78 | $61.64 | 113,425 |
2022-03-17 | $61.73 | $62.53 | $61.73 | $62.23 | $61.10 | 152,221 |
2022-03-16 | $61.08 | $61.84 | $60.61 | $61.76 | $60.64 | 236,062 |
2022-03-15 | $59.87 | $60.17 | $59.56 | $60.13 | $59.04 | 201,159 |
2022-03-14 | $60.54 | $60.75 | $59.88 | $60.01 | $58.92 | 178,244 |
2022-03-11 | $60.72 | $60.72 | $59.66 | $59.82 | $58.74 | 140,084 |
2022-03-10 | $59.54 | $60.09 | $59.53 | $59.77 | $58.69 | 150,921 |
2022-03-09 | $59.69 | $60.22 | $59.15 | $59.93 | $58.85 | 334,237 |
2022-03-08 | $58.26 | $59.16 | $57.83 | $58.09 | $57.04 | 1,127,658 |
2022-03-07 | $59.33 | $59.33 | $57.68 | $57.89 | $56.84 | 380,543 |
2022-03-04 | $59.37 | $59.57 | $59.00 | $59.50 | $58.42 | 305,870 |
2022-03-03 | $61.64 | $61.64 | $60.54 | $60.82 | $59.72 | 161,971 |
2022-03-02 | $61.43 | $61.89 | $61.23 | $61.70 | $60.58 | 334,593 |
2022-03-01 | $62.07 | $62.21 | $60.69 | $61.12 | $60.01 | 191,677 |
2022-02-28 | $62.04 | $62.77 | $62.00 | $62.29 | $61.16 | 213,577 |
2022-02-25 | $61.50 | $62.58 | $61.50 | $62.58 | $61.45 | 191,942 |
2022-02-24 | $60.01 | $61.15 | $59.91 | $60.97 | $59.87 | 333,882 |
2022-02-23 | $62.97 | $63.04 | $61.95 | $62.03 | $60.91 | 198,687 |
2022-02-22 | $62.79 | $63.06 | $62.12 | $62.56 | $61.43 | 175,521 |
2022-02-18 | $63.73 | $63.81 | $63.18 | $63.30 | $62.15 | 269,406 |
2022-02-17 | $64.24 | $64.32 | $63.70 | $63.87 | $62.71 | 150,248 |
2022-02-16 | $64.32 | $64.97 | $64.32 | $64.84 | $63.67 | 149,814 |
2022-02-15 | $63.99 | $64.50 | $63.80 | $64.48 | $63.31 | 646,305 |
2022-02-14 | $63.42 | $63.48 | $62.92 | $63.34 | $62.19 | 250,711 |
2022-02-11 | $64.16 | $64.57 | $63.66 | $63.83 | $62.68 | 237,732 |
2022-02-10 | $64.07 | $65.11 | $64.01 | $64.26 | $63.10 | 218,830 |
2022-02-09 | $64.60 | $64.85 | $64.55 | $64.81 | $63.64 | 176,752 |
2022-02-08 | $63.37 | $63.75 | $63.19 | $63.72 | $62.57 | 108,797 |
2022-02-07 | $63.36 | $63.74 | $63.26 | $63.43 | $62.28 | 118,385 |
2022-02-04 | $63.00 | $63.53 | $62.81 | $63.28 | $62.14 | 142,741 |
2022-02-03 | $63.50 | $63.77 | $63.22 | $63.31 | $62.16 | 123,859 |
2022-02-02 | $63.91 | $63.97 | $63.54 | $63.82 | $62.67 | 152,648 |
2022-02-01 | $62.78 | $63.18 | $62.42 | $63.13 | $61.99 | 165,479 |
2022-01-31 | $61.61 | $62.50 | $61.59 | $62.47 | $61.34 | 239,116 |
2022-01-28 | $61.06 | $61.44 | $60.69 | $61.38 | $60.27 | 183,582 |
2022-01-27 | $61.67 | $62.05 | $61.10 | $61.22 | $60.11 | 329,681 |
2022-01-26 | $62.61 | $62.70 | $61.26 | $61.60 | $60.49 | 246,087 |
2022-01-25 | $61.37 | $62.35 | $60.79 | $62.04 | $60.92 | 255,021 |
2022-01-24 | $61.57 | $62.03 | $60.40 | $62.03 | $60.91 | 340,274 |
2022-01-21 | $63.72 | $63.79 | $62.96 | $63.03 | $61.89 | 234,494 |
2022-01-20 | $64.74 | $65.05 | $63.92 | $63.97 | $62.81 | 126,464 |
2022-01-19 | $65.01 | $65.06 | $64.54 | $64.71 | $63.54 | 172,355 |
2022-01-18 | $64.91 | $65.05 | $64.51 | $64.76 | $63.59 | 172,963 |
2022-01-14 | $65.68 | $65.87 | $65.40 | $65.82 | $64.63 | 154,895 |
2022-01-13 | $66.55 | $66.64 | $65.90 | $65.99 | $64.80 | 187,988 |
2022-01-12 | $65.86 | $66.26 | $65.84 | $66.21 | $65.01 | 627,928 |
2022-01-11 | $64.52 | $65.28 | $64.38 | $65.28 | $64.10 | 123,952 |
2022-01-10 | $64.29 | $64.36 | $63.77 | $64.36 | $63.20 | 194,178 |
2022-01-07 | $64.72 | $65.09 | $64.52 | $65.01 | $63.83 | 158,101 |
2022-01-06 | $64.86 | $65.10 | $64.60 | $64.77 | $63.60 | 156,606 |
2022-01-05 | $65.72 | $65.97 | $64.97 | $64.97 | $63.79 | 146,274 |
2022-01-04 | $65.39 | $65.59 | $65.23 | $65.37 | $64.19 | 284,754 |
2022-01-03 | $64.92 | $65.15 | $64.63 | $64.91 | $63.74 | 262,649 |
2021-12-31 | $64.47 | $64.79 | $64.37 | $64.55 | $63.38 | 196,729 |
2021-12-30 | $64.43 | $64.67 | $64.34 | $64.35 | $63.19 | 152,454 |
2021-12-29 | $64.35 | $64.55 | $64.26 | $64.46 | $63.29 | 157,090 |
2021-12-28 | $64.17 | $64.38 | $64.10 | $64.26 | $63.10 | 159,328 |
2021-12-27 | $63.62 | $64.21 | $63.57 | $64.11 | $62.95 | 147,603 |
2021-12-23 | $63.17 | $63.57 | $63.17 | $63.53 | $62.38 | 109,360 |
2021-12-22 | $62.42 | $63.11 | $62.36 | $63.03 | $61.89 | 172,052 |
2021-12-21 | $61.86 | $62.24 | $61.79 | $62.24 | $61.11 | 207,502 |
2021-12-20 | $61.23 | $61.47 | $60.97 | $61.47 | $60.36 | 224,527 |
2021-12-17 | $62.25 | $62.36 | $61.90 | $61.91 | $60.79 | 127,981 |
2021-12-16 | $62.80 | $62.90 | $62.28 | $62.54 | $61.41 | 112,511 |
2021-12-15 | $62.76 | $63.37 | $62.36 | $63.26 | $61.21 | 266,391 |
2021-12-14 | $62.73 | $63.06 | $62.43 | $62.69 | $60.66 | 216,877 |
2021-12-13 | $63.52 | $63.52 | $62.98 | $63.02 | $60.98 | 148,078 |
2021-12-10 | $64.07 | $64.19 | $63.66 | $63.99 | $61.92 | 104,487 |
2021-12-09 | $63.93 | $63.93 | $63.68 | $63.78 | $61.72 | 88,006 |
2021-12-08 | $64.26 | $64.49 | $64.19 | $64.35 | $62.27 | 164,909 |
2021-12-07 | $63.85 | $64.41 | $63.85 | $64.31 | $62.23 | 199,289 |
2021-12-06 | $62.70 | $63.11 | $62.42 | $62.93 | $60.89 | 120,949 |
2021-12-03 | $62.84 | $62.96 | $62.04 | $62.43 | $60.41 | 129,476 |
2021-12-02 | $62.05 | $62.72 | $61.93 | $62.49 | $60.47 | 138,881 |
2021-12-01 | $63.10 | $63.31 | $61.66 | $61.68 | $59.68 | 581,713 |
2021-11-30 | $62.62 | $62.64 | $61.46 | $62.06 | $60.05 | 109,736 |
2021-11-29 | $62.95 | $62.95 | $62.43 | $62.72 | $60.69 | 170,363 |
2021-11-26 | $63.01 | $63.01 | $62.10 | $62.44 | $60.42 | 201,566 |
2021-11-24 | $64.00 | $64.36 | $63.90 | $64.36 | $62.28 | 103,981 |
2021-11-23 | $64.79 | $64.97 | $64.46 | $64.78 | $62.68 | 76,431 |
2021-11-22 | $65.19 | $65.46 | $64.92 | $64.92 | $62.82 | 114,427 |
2021-11-19 | $65.36 | $65.36 | $65.09 | $65.15 | $63.04 | 111,450 |
2021-11-18 | $65.72 | $65.89 | $65.48 | $65.84 | $63.71 | 70,454 |
2021-11-17 | $65.82 | $65.89 | $65.65 | $65.78 | $63.65 | 84,769 |
2021-11-16 | $66.29 | $66.30 | $66.01 | $66.01 | $63.87 | 80,563 |
2021-11-15 | $66.74 | $66.74 | $66.44 | $66.44 | $64.29 | 54,882 |
2021-11-12 | $66.52 | $66.75 | $66.52 | $66.70 | $64.54 | 75,350 |
2021-11-11 | $66.39 | $66.56 | $66.29 | $66.41 | $64.26 | 59,672 |
2021-11-10 | $66.85 | $66.93 | $66.03 | $66.12 | $63.98 | 75,004 |
2021-11-09 | $67.18 | $67.32 | $66.81 | $67.02 | $64.85 | 72,652 |
2021-11-08 | $67.15 | $67.39 | $67.15 | $67.38 | $65.20 | 106,759 |
2021-11-05 | $66.88 | $67.06 | $66.65 | $67.06 | $64.89 | 121,552 |
2021-11-04 | $67.12 | $67.12 | $66.81 | $67.05 | $64.88 | 71,973 |
2021-11-03 | $66.44 | $67.10 | $66.43 | $67.08 | $64.91 | 146,152 |
2021-11-02 | $66.58 | $66.60 | $66.42 | $66.47 | $64.32 | 289,898 |
2021-11-01 | $66.75 | $67.05 | $66.73 | $66.99 | $64.82 | 53,223 |
2021-10-29 | $66.33 | $66.34 | $66.01 | $66.31 | $64.16 | 85,087 |
2021-10-28 | $66.33 | $66.76 | $66.30 | $66.76 | $64.60 | 46,514 |
2021-10-27 | $66.63 | $66.73 | $66.31 | $66.31 | $64.16 | 72,098 |
2021-10-26 | $67.11 | $67.18 | $66.83 | $66.85 | $64.69 | 56,942 |
2021-10-25 | $66.80 | $67.06 | $66.69 | $66.89 | $64.72 | 57,124 |
2021-10-22 | $66.59 | $66.99 | $66.55 | $66.79 | $64.63 | 51,283 |
2021-10-21 | $66.63 | $66.73 | $66.40 | $66.50 | $64.35 | 61,989 |
2021-10-20 | $66.71 | $67.10 | $66.59 | $67.03 | $64.86 | 74,205 |
2021-10-19 | $66.97 | $67.09 | $66.90 | $66.94 | $64.77 | 74,960 |
2021-10-18 | $66.45 | $66.77 | $66.38 | $66.61 | $64.45 | 77,530 |
2021-10-15 | $66.61 | $66.73 | $66.48 | $66.61 | $64.45 | 178,085 |
2021-10-14 | $65.94 | $66.18 | $65.86 | $66.14 | $64.00 | 55,775 |
2021-10-13 | $65.10 | $65.54 | $64.93 | $65.47 | $63.35 | 39,688 |
2021-10-12 | $64.83 | $65.08 | $64.69 | $64.88 | $62.78 | 63,692 |
2021-10-11 | $64.83 | $65.15 | $64.57 | $64.61 | $62.52 | 71,977 |
2021-10-08 | $64.86 | $65.01 | $64.64 | $64.74 | $62.65 | 49,602 |
2021-10-07 | $64.43 | $65.01 | $64.43 | $64.72 | $62.62 | 40,755 |
2021-10-06 | $63.93 | $64.31 | $63.48 | $64.31 | $62.23 | 88,765 |
2021-10-05 | $64.25 | $64.81 | $64.20 | $64.61 | $62.52 | 72,199 |
2021-10-04 | $64.68 | $64.83 | $64.01 | $64.26 | $62.18 | 90,901 |
2021-10-01 | $64.71 | $65.15 | $64.44 | $65.01 | $62.91 | 58,952 |
2021-09-30 | $64.79 | $65.05 | $64.50 | $64.61 | $62.52 | 59,705 |
2021-09-29 | $65.04 | $65.04 | $64.65 | $64.65 | $62.56 | 68,180 |
2021-09-28 | $65.51 | $65.51 | $64.88 | $65.09 | $62.98 | 104,431 |
2021-09-27 | $66.03 | $66.38 | $66.02 | $66.29 | $64.14 | 89,577 |
2021-09-24 | $65.91 | $66.29 | $65.91 | $66.23 | $64.09 | 56,960 |
2021-09-23 | $66.25 | $66.68 | $66.25 | $66.56 | $64.41 | 66,496 |
2021-09-22 | $65.39 | $66.23 | $65.39 | $65.76 | $63.63 | 201,603 |
2021-09-21 | $65.39 | $65.48 | $65.05 | $65.16 | $63.05 | 78,913 |
2021-09-20 | $64.85 | $65.01 | $64.35 | $64.88 | $62.78 | 70,373 |
2021-09-17 | $66.67 | $66.80 | $66.13 | $66.35 | $64.20 | 64,722 |
2021-09-16 | $66.93 | $67.18 | $66.72 | $67.15 | $64.98 | 61,872 |
2021-09-15 | $67.05 | $67.32 | $66.86 | $67.23 | $65.05 | 64,153 |
2021-09-14 | $67.68 | $67.68 | $66.90 | $67.00 | $64.83 | 60,258 |
2021-09-13 | $67.27 | $67.45 | $67.16 | $67.43 | $65.25 | 52,497 |
2021-09-10 | $67.26 | $67.35 | $66.66 | $66.70 | $64.54 | 60,984 |
2021-09-09 | $66.71 | $67.08 | $66.60 | $66.90 | $64.73 | 73,664 |
2021-09-08 | $67.11 | $67.17 | $66.67 | $66.70 | $64.54 | 52,465 |
2021-09-07 | $67.44 | $67.64 | $67.28 | $67.30 | $65.12 | 122,582 |
2021-09-03 | $67.26 | $67.73 | $67.26 | $67.58 | $65.39 | 53,492 |
2021-09-02 | $66.94 | $67.20 | $66.94 | $67.01 | $64.84 | 58,714 |
2021-09-01 | $66.58 | $66.93 | $66.58 | $66.70 | $64.54 | 67,322 |
2021-08-31 | $66.34 | $66.43 | $66.18 | $66.27 | $64.12 | 62,356 |
2021-08-30 | $66.22 | $66.28 | $66.12 | $66.20 | $64.06 | 49,208 |
2021-08-27 | $65.07 | $66.07 | $65.07 | $66.00 | $63.86 | 55,686 |
2021-08-26 | $65.47 | $65.47 | $64.87 | $64.99 | $62.89 | 251,973 |
2021-08-25 | $65.23 | $65.54 | $65.13 | $65.47 | $63.35 | 44,864 |
2021-08-24 | $64.89 | $65.28 | $64.89 | $65.20 | $63.09 | 42,119 |
2021-08-23 | $64.36 | $64.84 | $64.36 | $64.76 | $62.66 | 42,004 |
2021-08-20 | $63.38 | $63.85 | $63.33 | $63.85 | $61.78 | 40,896 |
2021-08-19 | $64.00 | $64.11 | $63.70 | $63.93 | $61.86 | 82,786 |
2021-08-18 | $64.99 | $65.31 | $64.83 | $64.83 | $62.73 | 99,962 |
2021-08-17 | $65.12 | $65.17 | $64.63 | $64.93 | $62.83 | 77,593 |
2021-08-16 | $65.97 | $65.97 | $65.51 | $65.91 | $63.78 | 94,214 |
2021-08-13 | $66.24 | $66.45 | $66.24 | $66.32 | $64.17 | 37,884 |
2021-08-12 | $66.19 | $66.22 | $66.05 | $66.17 | $64.03 | 54,923 |
2021-08-11 | $65.90 | $66.23 | $65.90 | $66.17 | $64.03 | 48,839 |
2021-08-10 | $65.21 | $65.55 | $65.21 | $65.52 | $63.40 | 52,270 |
2021-08-09 | $65.39 | $65.39 | $65.21 | $65.27 | $63.16 | 52,410 |
2021-08-06 | $65.76 | $65.82 | $65.50 | $65.63 | $63.51 | 55,771 |
2021-08-05 | $65.75 | $66.03 | $65.75 | $65.87 | $63.74 | 55,662 |
2021-08-04 | $66.10 | $66.13 | $65.70 | $65.73 | $63.60 | 94,171 |
2021-08-03 | $66.07 | $66.27 | $65.68 | $66.16 | $64.02 | 47,840 |
2021-08-02 | $65.99 | $66.16 | $65.61 | $65.68 | $63.55 | 41,471 |
2021-07-30 | $65.47 | $65.64 | $65.20 | $65.32 | $63.21 | 68,237 |
2021-07-29 | $65.60 | $65.83 | $65.54 | $65.54 | $63.42 | 65,443 |
2021-07-28 | $64.98 | $65.31 | $64.80 | $65.13 | $63.02 | 41,980 |
2021-07-27 | $64.81 | $64.87 | $64.48 | $64.87 | $62.77 | 66,553 |
2021-07-26 | $64.57 | $65.09 | $64.50 | $65.04 | $62.93 | 45,073 |
2021-07-23 | $64.55 | $64.58 | $64.31 | $64.50 | $62.41 | 48,270 |
2021-07-22 | $64.39 | $64.39 | $64.03 | $64.17 | $62.09 | 46,088 |
2021-07-21 | $63.35 | $64.06 | $63.35 | $64.04 | $61.97 | 305,663 |
2021-07-20 | $61.99 | $62.88 | $61.95 | $62.77 | $60.74 | 71,574 |
2021-07-19 | $62.88 | $62.88 | $61.79 | $62.22 | $60.21 | 69,591 |
2021-07-16 | $64.53 | $64.57 | $63.85 | $63.97 | $61.90 | 78,583 |
2021-07-15 | $64.94 | $64.94 | $64.31 | $64.57 | $62.48 | 94,143 |
2021-07-14 | $65.39 | $65.50 | $65.15 | $65.18 | $63.07 | 237,457 |
2021-07-13 | $65.20 | $65.58 | $64.99 | $65.08 | $62.97 | 287,046 |
2021-07-12 | $65.07 | $65.35 | $64.93 | $65.27 | $63.16 | 53,681 |
2021-07-09 | $64.73 | $65.35 | $64.73 | $65.27 | $63.16 | 43,046 |
2021-07-08 | $64.42 | $64.42 | $63.72 | $63.96 | $61.89 | 110,891 |
2021-07-07 | $64.99 | $65.23 | $64.66 | $64.99 | $62.89 | 58,132 |
2021-07-06 | $65.50 | $65.60 | $64.68 | $64.97 | $62.87 | 97,250 |
2021-07-02 | $65.20 | $65.45 | $65.08 | $65.45 | $63.33 | 205,473 |
2021-07-01 | $64.97 | $64.98 | $64.78 | $64.87 | $62.77 | 393,302 |
2021-06-30 | $64.56 | $64.77 | $64.47 | $64.73 | $62.63 | 112,637 |
2021-06-29 | $64.88 | $65.00 | $64.85 | $64.90 | $62.79 | 80,798 |
2021-06-28 | $65.30 | $65.30 | $64.84 | $64.91 | $62.81 | 50,407 |
2021-06-25 | $65.43 | $65.50 | $65.29 | $65.44 | $63.32 | 97,171 |
2021-06-24 | $65.03 | $65.22 | $64.99 | $65.12 | $63.01 | 83,010 |
2021-06-23 | $64.82 | $65.02 | $64.63 | $64.70 | $62.61 | 67,221 |
2021-06-22 | $64.64 | $65.15 | $64.49 | $64.94 | $62.84 | 58,391 |
2021-06-21 | $64.67 | $65.56 | $64.67 | $65.50 | $62.78 | 50,727 |
2021-06-18 | $64.89 | $64.89 | $64.35 | $64.39 | $61.72 | 131,094 |
2021-06-17 | $66.35 | $66.35 | $65.51 | $65.76 | $63.03 | 204,791 |
2021-06-16 | $67.14 | $67.25 | $66.49 | $66.65 | $63.88 | 138,034 |
2021-06-15 | $67.25 | $67.27 | $67.04 | $67.20 | $64.41 | 57,369 |
2021-06-14 | $67.50 | $67.57 | $67.30 | $67.40 | $64.60 | 63,728 |
2021-06-11 | $67.39 | $67.49 | $67.29 | $67.40 | $64.60 | 89,885 |
2021-06-10 | $67.21 | $67.45 | $67.20 | $67.35 | $64.55 | 38,954 |
2021-06-09 | $67.48 | $67.48 | $67.21 | $67.25 | $64.46 | 81,466 |
2021-06-08 | $67.72 | $67.85 | $67.53 | $67.74 | $64.93 | 98,777 |
2021-06-07 | $67.87 | $67.87 | $67.67 | $67.81 | $64.99 | 100,623 |
2021-06-04 | $67.67 | $67.81 | $67.63 | $67.76 | $64.95 | 132,893 |
2021-06-03 | $67.23 | $67.23 | $66.91 | $67.07 | $64.28 | 59,541 |
2021-06-02 | $67.45 | $67.65 | $67.34 | $67.57 | $64.76 | 144,394 |
2021-06-01 | $67.48 | $67.57 | $67.31 | $67.36 | $64.56 | 99,607 |
2021-05-28 | $66.72 | $66.99 | $66.72 | $66.85 | $64.07 | 60,445 |
2021-05-27 | $66.42 | $66.63 | $66.37 | $66.63 | $63.86 | 142,859 |
2021-05-26 | $66.32 | $66.46 | $66.17 | $66.29 | $63.54 | 71,965 |
2021-05-25 | $66.65 | $66.88 | $66.30 | $66.35 | $63.59 | 80,859 |
2021-05-24 | $66.46 | $66.73 | $66.34 | $66.67 | $63.90 | 58,790 |
2021-05-21 | $66.36 | $66.41 | $66.00 | $66.25 | $63.49 | 73,643 |
2021-05-20 | $65.93 | $66.35 | $65.92 | $66.26 | $63.51 | 47,779 |
2021-05-19 | $65.47 | $65.79 | $65.06 | $65.54 | $62.82 | 149,419 |
2021-05-18 | $66.63 | $66.67 | $66.33 | $66.33 | $63.57 | 51,359 |
2021-05-17 | $66.52 | $66.60 | $65.65 | $66.04 | $63.30 | 169,464 |
2021-05-14 | $65.95 | $66.04 | $65.63 | $66.04 | $63.30 | 338,039 |
2021-05-13 | $64.95 | $65.37 | $64.84 | $65.28 | $62.57 | 70,976 |
2021-05-12 | $65.70 | $65.85 | $64.72 | $64.90 | $62.20 | 151,794 |
2021-05-11 | $65.95 | $66.48 | $65.86 | $66.38 | $63.62 | 737,607 |
2021-05-10 | $67.62 | $67.66 | $67.07 | $67.07 | $64.28 | 57,958 |
2021-05-07 | $66.54 | $67.24 | $66.54 | $67.21 | $64.42 | 50,313 |
2021-05-06 | $65.81 | $66.22 | $65.56 | $66.22 | $63.47 | 46,904 |
2021-05-05 | $65.37 | $65.85 | $65.34 | $65.69 | $62.96 | 1,082,900 |
2021-05-04 | $65.00 | $65.20 | $64.48 | $64.86 | $62.17 | 106,270 |
2021-05-03 | $65.22 | $65.67 | $65.16 | $65.64 | $62.91 | 57,954 |
2021-04-30 | $65.19 | $65.36 | $64.64 | $64.69 | $62.00 | 84,172 |
2021-04-29 | $65.68 | $65.77 | $65.16 | $65.54 | $62.82 | 44,514 |
2021-04-28 | $65.13 | $65.63 | $65.13 | $65.47 | $62.75 | 44,053 |
2021-04-27 | $65.22 | $65.47 | $65.16 | $65.45 | $62.73 | 51,770 |
2021-04-26 | $65.33 | $65.58 | $65.33 | $65.47 | $62.75 | 42,972 |
2021-04-23 | $64.71 | $65.32 | $64.71 | $65.11 | $62.41 | 39,544 |
2021-04-22 | $64.79 | $64.88 | $64.34 | $64.46 | $61.78 | 45,624 |
2021-04-21 | $63.86 | $64.66 | $63.75 | $64.66 | $61.97 | 206,525 |
2021-04-20 | $65.14 | $65.14 | $64.13 | $64.25 | $61.58 | 161,305 |
2021-04-19 | $65.75 | $65.82 | $65.40 | $65.47 | $62.75 | 405,634 |
2021-04-16 | $65.28 | $65.51 | $65.27 | $65.51 | $62.79 | 43,556 |
2021-04-15 | $64.99 | $65.09 | $64.87 | $65.01 | $62.31 | 52,086 |
2021-04-14 | $64.17 | $64.68 | $64.17 | $64.43 | $61.75 | 39,624 |
2021-04-13 | $63.96 | $64.25 | $63.93 | $64.23 | $61.56 | 49,378 |
2021-04-12 | $63.94 | $63.99 | $63.58 | $63.75 | $61.10 | 142,619 |
2021-04-09 | $63.89 | $64.19 | $63.89 | $64.19 | $61.52 | 32,335 |
2021-04-08 | $63.92 | $64.07 | $63.76 | $63.99 | $61.33 | 55,848 |
2021-04-07 | $63.87 | $64.00 | $63.76 | $63.83 | $61.17 | 72,936 |
2021-04-06 | $63.57 | $63.76 | $63.50 | $63.62 | $60.98 | 143,579 |
2021-04-05 | $63.83 | $63.96 | $63.48 | $63.96 | $61.30 | 59,669 |
2021-04-01 | $62.79 | $63.25 | $62.57 | $63.07 | $60.45 | 56,401 |
2021-03-31 | $62.12 | $62.45 | $62.12 | $62.20 | $59.62 | 40,011 |
2021-03-30 | $62.49 | $62.49 | $62.10 | $62.30 | $59.71 | 65,606 |
2021-03-29 | $62.55 | $62.55 | $62.12 | $62.39 | $59.79 | 51,262 |
2021-03-26 | $62.42 | $62.97 | $62.42 | $62.97 | $60.35 | 38,874 |
2021-03-25 | $61.49 | $62.07 | $61.28 | $62.04 | $59.46 | 36,661 |
2021-03-24 | $61.65 | $62.09 | $61.55 | $61.55 | $58.99 | 38,740 |
2021-03-23 | $62.54 | $62.64 | $61.83 | $61.85 | $59.28 | 117,541 |
2021-03-22 | $63.30 | $63.45 | $63.14 | $63.22 | $60.59 | 69,800 |
2021-03-19 | $63.00 | $63.31 | $62.57 | $63.27 | $60.64 | 99,102 |
2021-03-18 | $63.19 | $63.55 | $62.79 | $62.84 | $60.23 | 59,604 |
2021-03-17 | $62.79 | $63.48 | $62.66 | $63.41 | $60.78 | 68,330 |
2021-03-16 | $63.35 | $63.35 | $63.01 | $63.10 | $60.48 | 64,936 |
2021-03-15 | $63.08 | $63.20 | $62.70 | $63.11 | $60.49 | 62,901 |
2021-03-12 | $62.70 | $63.07 | $62.46 | $63.07 | $60.45 | 91,135 |
2021-03-11 | $62.42 | $62.80 | $62.39 | $62.70 | $60.10 | 34,435 |
2021-03-10 | $61.92 | $62.22 | $61.80 | $62.15 | $59.57 | 37,414 |
2021-03-09 | $61.68 | $61.95 | $61.57 | $61.80 | $59.23 | 71,433 |
2021-03-08 | $60.95 | $61.25 | $60.78 | $60.92 | $58.39 | 47,552 |
2021-03-05 | $60.88 | $61.01 | $59.99 | $60.91 | $58.38 | 51,843 |
2021-03-04 | $61.08 | $61.32 | $60.13 | $60.43 | $57.92 | 61,408 |
2021-03-03 | $61.07 | $61.34 | $60.86 | $60.97 | $58.44 | 68,678 |
2021-03-02 | $60.93 | $61.02 | $60.66 | $60.84 | $58.31 | 44,559 |
2021-03-01 | $60.47 | $61.08 | $60.47 | $60.98 | $58.45 | 67,831 |
2021-02-26 | $60.53 | $60.53 | $59.79 | $59.92 | $57.43 | 67,706 |
2021-02-25 | $61.89 | $61.99 | $60.50 | $60.66 | $58.14 | 40,010 |
2021-02-24 | $61.06 | $61.88 | $61.05 | $61.81 | $59.24 | 34,287 |
2021-02-23 | $61.05 | $61.27 | $60.28 | $61.16 | $58.62 | 56,603 |
2021-02-22 | $60.99 | $61.47 | $60.83 | $61.17 | $58.63 | 40,178 |
2021-02-19 | $60.51 | $60.82 | $60.51 | $60.60 | $58.08 | 41,457 |
2021-02-18 | $60.42 | $60.42 | $59.87 | $60.20 | $57.70 | 43,370 |
2021-02-17 | $60.96 | $61.02 | $60.63 | $60.98 | $58.45 | 38,957 |
2021-02-16 | $61.10 | $61.47 | $61.10 | $61.22 | $58.68 | 47,439 |
2021-02-12 | $60.90 | $60.90 | $60.14 | $60.66 | $58.14 | 44,819 |
2021-02-11 | $60.46 | $61.17 | $60.32 | $60.53 | $58.02 | 22,571 |
2021-02-10 | $60.46 | $60.48 | $59.94 | $60.14 | $57.64 | 43,826 |
2021-02-09 | $60.10 | $60.40 | $60.04 | $60.26 | $57.76 | 36,413 |
2021-02-08 | $60.09 | $60.20 | $60.01 | $60.11 | $57.61 | 64,860 |
2021-02-05 | $59.28 | $59.55 | $59.19 | $59.55 | $57.08 | 35,271 |
2021-02-04 | $58.59 | $58.90 | $58.59 | $58.87 | $56.42 | 31,079 |
2021-02-03 | $58.49 | $58.75 | $58.37 | $58.73 | $56.29 | 36,762 |
2021-02-02 | $57.64 | $58.31 | $57.64 | $58.31 | $55.89 | 41,610 |
2021-02-01 | $57.53 | $57.72 | $57.28 | $57.63 | $55.24 | 33,942 |
2021-01-29 | $57.27 | $57.39 | $56.47 | $56.74 | $54.38 | 38,897 |
2021-01-28 | $57.35 | $57.93 | $57.35 | $57.71 | $55.31 | 22,700 |
2021-01-27 | $57.32 | $57.50 | $56.78 | $56.91 | $54.55 | 51,605 |
2021-01-26 | $58.54 | $58.54 | $58.24 | $58.40 | $55.97 | 36,424 |
2021-01-25 | $58.40 | $58.40 | $57.67 | $58.24 | $55.82 | 72,111 |
2021-01-22 | $58.64 | $58.79 | $58.54 | $58.70 | $56.26 | 62,871 |
2021-01-21 | $59.43 | $59.43 | $58.96 | $59.29 | $56.83 | 37,526 |
2021-01-20 | $59.07 | $59.33 | $59.01 | $59.33 | $56.87 | 27,909 |
2021-01-19 | $58.55 | $58.64 | $58.38 | $58.63 | $56.19 | 33,455 |
2021-01-15 | $58.76 | $58.76 | $57.00 | $58.30 | $55.88 | 54,558 |
2021-01-14 | $59.20 | $59.70 | $59.15 | $59.56 | $57.09 | 32,005 |
2021-01-13 | $59.25 | $59.34 | $59.09 | $59.14 | $56.69 | 70,109 |
2021-01-12 | $58.84 | $59.30 | $58.77 | $59.27 | $56.81 | 27,487 |
2021-01-11 | $58.39 | $58.75 | $58.38 | $58.65 | $56.21 | 116,167 |
2021-01-08 | $59.68 | $59.68 | $58.93 | $59.48 | $57.01 | 33,529 |
2021-01-07 | $59.11 | $59.37 | $59.06 | $59.32 | $56.86 | 28,580 |
2021-01-06 | $58.43 | $59.27 | $58.43 | $59.05 | $56.60 | 41,481 |
2021-01-05 | $57.50 | $58.21 | $57.50 | $58.10 | $55.69 | 23,836 |
2021-01-04 | $58.03 | $58.03 | $56.93 | $57.14 | $54.77 | 46,125 |
2020-12-31 | $57.30 | $57.30 | $56.95 | $57.11 | $54.74 | 23,629 |
2020-12-30 | $57.34 | $57.65 | $57.30 | $57.32 | $54.94 | 51,768 |
2020-12-29 | $57.32 | $57.33 | $56.12 | $57.06 | $54.69 | 53,198 |
2020-12-28 | $56.82 | $56.94 | $56.66 | $56.78 | $54.42 | 71,378 |
2020-12-24 | $56.44 | $56.48 | $56.33 | $56.48 | $54.13 | 29,942 |
2020-12-23 | $55.91 | $56.22 | $55.91 | $56.19 | $53.86 | 44,572 |
2020-12-22 | $55.58 | $55.59 | $55.25 | $55.47 | $53.17 | 57,749 |
2020-12-21 | $55.38 | $55.94 | $55.04 | $55.84 | $53.52 | 94,977 |
2020-12-18 | $56.61 | $56.67 | $56.45 | $56.51 | $54.16 | 100,476 |
2020-12-17 | $56.74 | $57.59 | $56.71 | $56.71 | $54.35 | 266,356 |
2020-12-16 | $56.89 | $56.98 | $56.62 | $56.92 | $53.93 | 53,104 |
2020-12-15 | $56.24 | $56.81 | $56.18 | $56.80 | $53.82 | 29,992 |
2020-12-14 | $56.27 | $56.32 | $55.73 | $55.85 | $52.92 | 33,572 |
2020-12-11 | $55.43 | $55.53 | $55.20 | $55.51 | $52.60 | 24,978 |
2020-12-10 | $55.36 | $55.84 | $55.20 | $55.71 | $52.79 | 20,592 |
2020-12-09 | $55.90 | $55.90 | $55.42 | $55.73 | $52.80 | 30,529 |
2020-12-08 | $55.26 | $55.49 | $55.19 | $55.49 | $52.58 | 26,789 |
2020-12-07 | $55.52 | $55.65 | $55.36 | $55.36 | $52.45 | 18,319 |
2020-12-04 | $55.78 | $55.91 | $55.78 | $55.84 | $52.91 | 25,570 |
2020-12-03 | $55.24 | $55.53 | $55.16 | $55.26 | $52.36 | 27,281 |
2020-12-02 | $54.37 | $54.79 | $54.37 | $54.70 | $51.83 | 14,723 |
2020-12-01 | $54.36 | $54.77 | $54.36 | $54.77 | $51.89 | 37,288 |
2020-11-30 | $54.93 | $54.93 | $53.18 | $53.18 | $50.39 | 47,098 |
2020-11-27 | $54.27 | $54.42 | $54.27 | $54.38 | $51.53 | 8,516 |
2020-11-25 | $54.11 | $54.39 | $53.98 | $54.31 | $51.46 | 25,056 |
2020-11-24 | $54.02 | $54.64 | $53.98 | $54.41 | $51.55 | 39,433 |
2020-11-23 | $53.58 | $53.71 | $53.32 | $53.41 | $50.61 | 35,117 |
2020-11-20 | $52.88 | $53.08 | $52.84 | $53.04 | $50.26 | 27,893 |
2020-11-19 | $52.26 | $52.64 | $52.20 | $52.62 | $49.86 | 25,207 |
2020-11-18 | $52.68 | $53.02 | $52.47 | $52.47 | $49.72 | 25,503 |
2020-11-17 | $52.38 | $52.68 | $52.31 | $52.56 | $49.80 | 24,333 |
2020-11-16 | $52.36 | $52.57 | $52.33 | $52.57 | $49.81 | 29,523 |
2020-11-13 | $51.29 | $51.60 | $51.16 | $51.48 | $48.78 | 31,050 |
2020-11-12 | $50.93 | $51.03 | $50.39 | $50.58 | $47.92 | 26,266 |
2020-11-11 | $51.37 | $51.42 | $51.21 | $51.37 | $48.67 | 23,893 |
2020-11-10 | $51.18 | $51.38 | $50.98 | $51.05 | $48.37 | 13,319 |
2020-11-09 | $51.15 | $52.59 | $50.72 | $50.72 | $48.06 | 39,920 |
2020-11-06 | $49.18 | $49.18 | $49.03 | $49.04 | $46.47 | 23,716 |
2020-11-05 | $48.50 | $48.82 | $48.50 | $48.77 | $46.21 | 10,966 |
2020-11-04 | $47.63 | $48.23 | $47.43 | $47.76 | $45.25 | 23,477 |
2020-11-03 | $47.40 | $48.58 | $47.40 | $48.58 | $46.03 | 20,032 |
2020-11-02 | $46.29 | $46.43 | $46.10 | $46.34 | $43.90 | 31,828 |
2020-10-30 | $45.95 | $46.00 | $45.62 | $45.82 | $43.41 | 65,583 |
2020-10-29 | $45.64 | $46.08 | $45.48 | $45.99 | $43.58 | 33,107 |
2020-10-28 | $46.24 | $46.25 | $45.73 | $45.86 | $43.45 | 49,629 |
2020-10-27 | $47.61 | $47.76 | $47.42 | $47.45 | $44.96 | 33,031 |
2020-10-26 | $48.24 | $48.30 | $47.71 | $47.92 | $45.40 | 20,706 |
2020-10-23 | $49.04 | $49.04 | $48.70 | $48.89 | $46.32 | 13,774 |
2020-10-22 | $48.49 | $48.74 | $48.40 | $48.67 | $46.12 | 19,654 |
2020-10-21 | $48.57 | $48.91 | $48.46 | $48.55 | $46.00 | 46,068 |
2020-10-20 | $48.22 | $48.60 | $48.22 | $48.40 | $45.86 | 23,028 |
2020-10-19 | $48.54 | $48.56 | $48.11 | $48.12 | $45.59 | 24,347 |
2020-10-16 | $48.38 | $48.39 | $48.26 | $48.32 | $45.78 | 17,019 |
2020-10-15 | $48.60 | $48.60 | $47.91 | $48.23 | $45.70 | 13,713 |
2020-10-14 | $48.97 | $49.02 | $48.70 | $48.78 | $46.22 | 18,684 |
2020-10-13 | $48.94 | $48.94 | $48.68 | $48.69 | $46.13 | 5,068 |
2020-10-12 | $49.31 | $49.52 | $49.23 | $49.43 | $46.84 | 17,136 |
2020-10-09 | $49.22 | $49.45 | $49.22 | $49.34 | $46.75 | 6,748 |
2020-10-08 | $48.78 | $48.93 | $48.73 | $48.88 | $46.31 | 25,926 |
2020-10-07 | $48.40 | $48.61 | $48.29 | $48.51 | $45.97 | 18,499 |
2020-10-06 | $48.56 | $48.71 | $48.08 | $48.08 | $45.56 | 7,716 |
2020-10-05 | $48.19 | $48.41 | $48.15 | $48.41 | $45.87 | 15,670 |
2020-10-02 | $46.87 | $47.44 | $46.87 | $47.40 | $44.91 | 11,463 |
2020-10-01 | $47.45 | $47.58 | $47.30 | $47.53 | $45.03 | 19,682 |
2020-09-30 | $47.07 | $47.53 | $47.07 | $47.27 | $44.79 | 33,996 |
2020-09-29 | $47.29 | $47.29 | $46.87 | $47.06 | $44.59 | 46,689 |
2020-09-28 | $47.06 | $47.28 | $47.06 | $47.28 | $44.80 | 52,593 |
2020-09-25 | $45.93 | $46.44 | $45.81 | $46.33 | $43.90 | 23,212 |
2020-09-24 | $46.00 | $46.48 | $45.96 | $46.30 | $43.87 | 5,573 |
2020-09-23 | $47.30 | $47.30 | $46.40 | $46.43 | $43.99 | 30,159 |
2020-09-22 | $47.20 | $47.20 | $46.72 | $47.10 | $44.63 | 10,839 |
2020-09-21 | $47.36 | $47.36 | $46.84 | $47.19 | $44.71 | 21,883 |
2020-09-18 | $49.08 | $49.08 | $48.43 | $48.66 | $46.11 | 22,210 |
2020-09-17 | $48.50 | $48.90 | $48.45 | $48.82 | $46.25 | 7,265 |
2020-09-16 | $48.81 | $49.10 | $48.71 | $48.74 | $46.18 | 13,120 |
2020-09-15 | $48.79 | $48.79 | $48.57 | $48.63 | $46.07 | 5,983 |
2020-09-14 | $48.38 | $48.56 | $48.24 | $48.30 | $45.76 | 25,850 |
2020-09-11 | $48.07 | $48.07 | $47.78 | $47.92 | $45.40 | 16,426 |
2020-09-10 | $48.34 | $48.34 | $47.48 | $47.56 | $45.07 | 15,533 |
2020-09-09 | $47.93 | $48.19 | $47.87 | $48.02 | $45.50 | 11,577 |
2020-09-08 | $47.43 | $47.77 | $47.33 | $47.47 | $44.98 | 24,376 |
2020-09-04 | $47.95 | $48.11 | $47.20 | $48.01 | $45.49 | 22,558 |
2020-09-03 | $48.42 | $48.42 | $47.42 | $47.62 | $45.12 | 23,195 |
2020-09-02 | $48.33 | $48.58 | $48.27 | $48.58 | $46.03 | 20,611 |
2020-09-01 | $48.21 | $48.34 | $48.11 | $48.16 | $45.63 | 31,390 |
2020-08-31 | $48.41 | $48.55 | $48.22 | $48.26 | $45.73 | 14,574 |
2020-08-28 | $48.24 | $48.50 | $48.10 | $48.47 | $45.92 | 22,071 |
2020-08-27 | $48.44 | $48.44 | $47.98 | $48.05 | $45.53 | 13,679 |
2020-08-26 | $48.12 | $48.44 | $48.09 | $48.36 | $45.82 | 14,957 |
2020-08-25 | $48.59 | $48.59 | $47.74 | $47.99 | $45.47 | 5,373 |
2020-08-24 | $47.72 | $47.91 | $47.72 | $47.87 | $45.36 | 82,668 |
2020-08-21 | $47.59 | $47.59 | $47.06 | $47.35 | $44.86 | 6,865 |
2020-08-20 | $47.43 | $47.79 | $47.43 | $47.75 | $45.24 | 5,421 |
2020-08-19 | $48.29 | $48.29 | $47.77 | $47.79 | $45.28 | 33,344 |
2020-08-18 | $48.51 | $48.54 | $48.36 | $48.47 | $45.92 | 40,505 |
2020-08-17 | $48.13 | $48.34 | $48.13 | $48.34 | $45.80 | 9,156 |
2020-08-14 | $47.95 | $48.05 | $47.95 | $47.98 | $45.46 | 25,964 |
2020-08-13 | $48.34 | $48.50 | $48.00 | $48.15 | $45.62 | 17,697 |
2020-08-12 | $48.23 | $48.50 | $48.23 | $48.49 | $45.94 | 1,894,334 |
2020-08-11 | $47.96 | $48.00 | $47.46 | $47.46 | $44.97 | 22,205 |
2020-08-10 | $47.17 | $47.23 | $47.11 | $47.19 | $44.71 | 4,162 |
2020-08-07 | $46.78 | $46.95 | $46.78 | $46.95 | $44.48 | 7,465 |
2020-08-06 | $47.10 | $47.27 | $47.05 | $47.25 | $44.77 | 6,222 |
2020-08-05 | $47.35 | $47.51 | $47.09 | $47.16 | $44.68 | 9,579 |
2020-08-04 | $45.85 | $46.46 | $45.85 | $46.46 | $44.02 | 13,736 |
2020-08-03 | $45.38 | $45.83 | $45.36 | $45.82 | $43.41 | 9,826 |
2020-07-31 | $45.51 | $45.51 | $44.89 | $45.11 | $42.74 | 19,047 |
2020-07-30 | $45.75 | $46.17 | $45.34 | $46.09 | $43.67 | 53,026 |
2020-07-29 | $46.55 | $46.92 | $46.46 | $46.73 | $44.28 | 4,001 |
2020-07-28 | $46.59 | $46.80 | $46.56 | $46.56 | $44.12 | 6,570 |
2020-07-27 | $46.62 | $46.91 | $46.62 | $46.85 | $44.39 | 9,729 |
2020-07-24 | $46.24 | $46.25 | $46.12 | $46.18 | $43.76 | 10,578 |
2020-07-23 | $46.50 | $46.67 | $46.06 | $46.18 | $43.76 | 16,744 |
2020-07-22 | $46.49 | $46.78 | $46.49 | $46.64 | $44.19 | 5,811 |
2020-07-21 | $46.42 | $46.62 | $46.36 | $46.36 | $43.93 | 24,837 |
2020-07-20 | $45.85 | $46.09 | $45.85 | $46.04 | $43.62 | 47,285 |
2020-07-17 | $45.58 | $45.79 | $45.50 | $45.78 | $43.38 | 15,387 |
2020-07-16 | $45.70 | $45.87 | $45.53 | $45.65 | $43.25 | 25,896 |
2020-07-15 | $45.78 | $45.99 | $45.69 | $45.78 | $43.38 | 4,275 |
2020-07-14 | $44.79 | $45.36 | $44.79 | $45.30 | $42.92 | 11,100 |
2020-07-13 | $45.14 | $45.35 | $44.58 | $44.58 | $42.24 | 9,300 |
2020-07-10 | $44.50 | $44.87 | $44.50 | $44.82 | $42.47 | 28,855 |
2020-07-09 | $44.96 | $44.96 | $44.22 | $44.45 | $42.11 | 15,600 |
2020-07-08 | $44.81 | $45.07 | $44.69 | $45.03 | $42.67 | 8,547 |
2020-07-07 | $44.96 | $45.17 | $44.81 | $44.81 | $42.46 | 10,744 |
2020-07-06 | $45.88 | $45.88 | $45.10 | $45.30 | $42.92 | 18,000 |
2020-07-02 | $44.77 | $44.99 | $44.60 | $44.60 | $42.26 | 23,497 |
2020-07-01 | $44.27 | $44.53 | $44.24 | $44.42 | $42.09 | 21,682 |
2020-06-30 | $44.00 | $44.44 | $43.98 | $44.44 | $42.11 | 11,107 |
2020-06-29 | $44.05 | $44.22 | $44.05 | $44.15 | $41.83 | 19,572 |
2020-06-26 | $44.38 | $44.38 | $43.75 | $43.91 | $41.60 | 16,724 |
2020-06-25 | $44.00 | $44.49 | $44.00 | $44.46 | $42.12 | 6,131 |
2020-06-24 | $44.89 | $44.89 | $43.97 | $44.06 | $41.75 | 8,044 |
2020-06-23 | $45.58 | $45.65 | $45.29 | $45.29 | $42.91 | 14,179 |
2020-06-22 | $45.14 | $45.48 | $45.14 | $45.41 | $42.74 | 4,812 |
2020-06-19 | $45.31 | $45.32 | $44.73 | $44.84 | $42.21 | 54,894 |
2020-06-18 | $45.20 | $45.35 | $45.04 | $45.12 | $42.47 | 9,929 |
2020-06-17 | $45.70 | $45.73 | $45.36 | $45.38 | $42.72 | 53,487 |
2020-06-16 | $46.07 | $46.12 | $45.39 | $45.45 | $42.78 | 24,900 |
2020-06-15 | $44.17 | $45.05 | $44.17 | $44.88 | $42.25 | 4,942 |
2020-06-12 | $45.05 | $45.05 | $44.29 | $44.82 | $42.19 | 17,698 |
2020-06-11 | $46.10 | $46.10 | $43.97 | $43.98 | $41.40 | 15,868 |
2020-06-10 | $47.03 | $47.35 | $46.81 | $47.03 | $44.27 | 13,235 |
2020-06-09 | $47.22 | $47.40 | $47.14 | $47.29 | $44.51 | 29,354 |
2020-06-08 | $47.87 | $48.19 | $47.74 | $48.19 | $45.36 | 12,645 |
2020-06-05 | $47.22 | $47.46 | $47.19 | $47.24 | $44.46 | 14,579 |
2020-06-04 | $46.23 | $46.38 | $46.10 | $46.16 | $43.45 | 14,079 |
2020-06-03 | $46.00 | $46.41 | $46.00 | $46.31 | $43.59 | 58,752 |
2020-06-02 | $45.25 | $45.44 | $45.16 | $45.30 | $42.64 | 17,131 |
2020-06-01 | $44.14 | $44.75 | $44.14 | $44.75 | $42.13 | 26,500 |
2020-05-29 | $43.76 | $44.21 | $43.49 | $43.87 | $41.30 | 59,519 |
2020-05-28 | $44.24 | $44.45 | $43.99 | $43.99 | $41.41 | 113,917 |
2020-05-27 | $43.65 | $43.75 | $43.20 | $43.70 | $41.14 | 814,828 |
2020-05-26 | $42.97 | $43.29 | $42.80 | $43.01 | $40.49 | 14,389 |
2020-05-22 | $41.41 | $41.58 | $41.38 | $41.58 | $39.14 | 14,525 |
2020-05-21 | $42.15 | $42.15 | $41.57 | $41.72 | $39.27 | 6,895 |
2020-05-20 | $41.75 | $42.07 | $41.75 | $42.04 | $39.57 | 23,605 |
2020-05-19 | $41.33 | $41.74 | $41.23 | $41.23 | $38.81 | 10,948 |
2020-05-18 | $40.87 | $41.41 | $40.87 | $41.39 | $38.96 | 8,011 |
2020-05-15 | $40.02 | $40.06 | $39.74 | $40.06 | $37.71 | 17,037 |
2020-05-14 | $39.19 | $39.82 | $38.93 | $39.81 | $37.47 | 7,758 |
2020-05-13 | $40.64 | $40.80 | $40.10 | $40.26 | $37.90 | 79,643 |
2020-05-12 | $41.44 | $41.44 | $40.75 | $40.75 | $38.36 | 11,196 |
2020-05-11 | $41.35 | $41.65 | $41.35 | $41.58 | $39.14 | 12,104 |
2020-05-08 | $41.30 | $41.45 | $41.30 | $41.31 | $38.89 | 3,822 |
2020-05-07 | $40.62 | $40.87 | $40.57 | $40.75 | $38.36 | 7,168 |
2020-05-06 | $40.37 | $40.39 | $40.02 | $40.03 | $37.68 | 3,044 |
2020-05-05 | $40.61 | $40.81 | $40.44 | $40.44 | $38.07 | 20,409 |
2020-05-04 | $39.97 | $40.35 | $39.94 | $40.32 | $37.95 | 6,989 |
2020-05-01 | $40.58 | $40.58 | $40.29 | $40.39 | $38.02 | 13,167 |
2020-04-30 | $41.30 | $41.56 | $41.12 | $41.12 | $38.71 | 24,754 |
2020-04-29 | $41.28 | $42.05 | $41.28 | $41.90 | $39.44 | 10,546 |
2020-04-28 | $40.72 | $40.85 | $40.35 | $40.35 | $37.98 | 23,201 |
2020-04-27 | $39.74 | $40.09 | $39.73 | $39.97 | $37.62 | 4,376 |
2020-04-24 | $39.40 | $39.51 | $39.14 | $39.46 | $37.14 | 21,626 |
2020-04-23 | $39.04 | $39.82 | $38.92 | $39.07 | $36.78 | 10,922 |
2020-04-22 | $38.42 | $38.73 | $38.40 | $38.56 | $36.30 | 40,705 |
2020-04-21 | $37.99 | $38.36 | $37.83 | $37.97 | $35.74 | 25,835 |
2020-04-20 | $38.46 | $39.20 | $38.46 | $38.60 | $36.33 | 16,918 |
2020-04-17 | $38.92 | $39.13 | $38.74 | $39.09 | $36.80 | 4,913 |
2020-04-16 | $38.21 | $38.27 | $37.78 | $38.13 | $35.89 | 30,549 |
2020-04-15 | $38.37 | $38.58 | $38.19 | $38.19 | $35.95 | 16,809 |
2020-04-14 | $39.81 | $40.35 | $39.57 | $39.82 | $37.48 | 56,956 |
2020-04-13 | $39.79 | $39.79 | $39.13 | $39.39 | $37.08 | 40,291 |
2020-04-09 | $39.08 | $39.76 | $39.05 | $39.64 | $37.31 | 19,261 |
2020-04-08 | $38.01 | $38.45 | $37.81 | $38.26 | $36.01 | 89,160 |
2020-04-07 | $38.62 | $38.91 | $37.61 | $37.61 | $35.40 | 59,285 |
2020-04-06 | $36.53 | $36.97 | $36.51 | $36.89 | $34.72 | 13,087 |
2020-04-03 | $35.25 | $35.33 | $34.78 | $34.92 | $32.87 | 51,550 |
2020-04-02 | $35.16 | $36.03 | $35.16 | $35.84 | $33.74 | 30,475 |
2020-04-01 | $35.35 | $35.88 | $35.17 | $35.19 | $33.12 | 14,508 |
2020-03-31 | $36.45 | $37.07 | $36.35 | $36.60 | $34.45 | 63,211 |
2020-03-30 | $36.26 | $36.71 | $35.95 | $36.65 | $34.50 | 42,614 |
2020-03-27 | $36.10 | $36.99 | $35.96 | $36.33 | $34.20 | 55,925 |
2020-03-26 | $36.49 | $37.38 | $36.49 | $37.25 | $35.06 | 53,896 |
2020-03-25 | $34.68 | $36.32 | $34.58 | $35.63 | $33.54 | 51,022 |
2020-03-24 | $33.98 | $34.59 | $33.98 | $34.48 | $32.46 | 50,445 |
2020-03-23 | $32.27 | $32.45 | $31.60 | $31.87 | $30.00 | 39,500 |
2020-03-20 | $33.45 | $34.02 | $32.30 | $32.31 | $30.41 | 57,104 |
2020-03-19 | $32.31 | $33.17 | $32.29 | $32.65 | $30.73 | 141,065 |
2020-03-18 | $32.91 | $33.00 | $31.37 | $32.02 | $30.14 | 99,497 |
2020-03-17 | $34.77 | $35.38 | $33.26 | $34.44 | $32.42 | 166,877 |
2020-03-16 | $33.00 | $38.51 | $32.94 | $35.04 | $32.99 | 190,774 |
2020-03-13 | $38.73 | $39.46 | $36.41 | $37.73 | $35.52 | 149,840 |
2020-03-12 | $37.45 | $37.45 | $36.08 | $36.35 | $34.22 | 115,890 |
2020-03-11 | $42.06 | $42.08 | $40.71 | $40.88 | $38.48 | 75,607 |
2020-03-10 | $43.52 | $43.52 | $42.03 | $43.22 | $40.68 | 38,685 |
2020-03-09 | $42.42 | $43.15 | $42.01 | $42.30 | $39.82 | 33,204 |
2020-03-06 | $46.05 | $46.33 | $46.00 | $46.19 | $43.48 | 27,731 |
2020-03-05 | $47.32 | $47.32 | $46.77 | $46.86 | $44.11 | 138,966 |
2020-03-04 | $47.83 | $48.70 | $47.76 | $48.69 | $45.83 | 65,257 |
2020-03-03 | $48.02 | $48.86 | $47.57 | $47.74 | $44.94 | 82,377 |
2020-03-02 | $47.33 | $47.95 | $47.03 | $47.95 | $45.13 | 41,848 |
2020-02-28 | $46.59 | $47.24 | $46.30 | $47.04 | $44.28 | 19,464 |
2020-02-27 | $48.62 | $48.64 | $47.79 | $47.79 | $44.99 | 12,934 |
2020-02-26 | $49.90 | $50.08 | $49.50 | $49.50 | $46.59 | 3,857 |
2020-02-25 | $50.67 | $50.67 | $49.30 | $49.65 | $46.74 | 21,422 |
2020-02-24 | $50.72 | $50.87 | $50.56 | $50.56 | $47.59 | 24,145 |
2020-02-21 | $52.74 | $52.95 | $52.74 | $52.77 | $49.67 | 21,252 |
2020-02-20 | $53.10 | $53.21 | $52.88 | $53.05 | $49.93 | 5,567 |
2020-02-19 | $53.15 | $53.23 | $53.14 | $53.20 | $50.08 | 10,522 |
2020-02-18 | $53.05 | $53.08 | $52.96 | $53.03 | $49.92 | 4,873 |
2020-02-14 | $53.60 | $53.60 | $53.33 | $53.50 | $50.36 | 24,099 |
2020-02-13 | $53.53 | $53.62 | $53.41 | $53.47 | $50.33 | 10,931 |
2020-02-12 | $53.58 | $53.74 | $53.53 | $53.74 | $50.59 | 16,070 |
2020-02-11 | $53.28 | $53.42 | $53.23 | $53.34 | $50.21 | 8,564 |
2020-02-10 | $52.62 | $52.88 | $52.62 | $52.87 | $49.77 | 12,580 |
2020-02-07 | $53.03 | $53.10 | $52.88 | $52.90 | $49.80 | 15,106 |
2020-02-06 | $53.69 | $53.69 | $53.55 | $53.56 | $50.42 | 4,199 |
2020-02-05 | $53.36 | $53.65 | $53.36 | $53.64 | $50.49 | 9,396 |
2020-02-04 | $53.04 | $53.09 | $52.99 | $53.07 | $49.96 | 4,076 |
2020-02-03 | $56.59 | $56.59 | $52.12 | $52.18 | $49.11 | 4,843 |
2020-01-31 | $52.75 | $52.77 | $52.39 | $52.52 | $49.44 | 4,809 |
2020-01-30 | $52.94 | $53.24 | $52.80 | $53.24 | $50.12 | 3,507 |
2020-01-29 | $53.25 | $53.40 | $53.25 | $53.28 | $50.15 | 1,981 |
2020-01-28 | $53.16 | $53.24 | $52.96 | $53.24 | $50.12 | 2,125 |
2020-01-27 | $53.24 | $53.39 | $52.96 | $52.96 | $49.85 | 8,511 |
2020-01-24 | $54.49 | $54.50 | $54.10 | $54.20 | $51.02 | 4,811 |
2020-01-23 | $54.49 | $54.49 | $54.16 | $54.49 | $51.29 | 4,686 |
2020-01-22 | $54.95 | $54.95 | $54.72 | $54.79 | $51.57 | 13,869 |
2020-01-21 | $55.02 | $55.02 | $54.83 | $54.83 | $51.61 | 4,618 |
2020-01-17 | $55.05 | $55.08 | $54.98 | $55.04 | $51.81 | 5,091 |
2020-01-16 | $54.87 | $55.08 | $54.87 | $55.04 | $51.81 | 43,884 |
2020-01-15 | $54.99 | $55.00 | $54.90 | $54.97 | $51.74 | 9,311 |
2020-01-14 | $55.05 | $55.13 | $54.92 | $55.11 | $51.88 | 1,849 |
2020-01-13 | $54.96 | $55.14 | $54.96 | $55.07 | $51.84 | 5,566 |
2020-01-10 | $55.07 | $55.11 | $54.90 | $54.96 | $51.73 | 9,870 |
2020-01-09 | $55.29 | $55.33 | $55.16 | $55.33 | $52.08 | 14,679 |
2020-01-08 | $55.25 | $55.37 | $55.17 | $55.17 | $51.93 | 2,720 |
2020-01-07 | $55.53 | $55.53 | $55.35 | $55.40 | $52.14 | 4,302 |
2020-01-06 | $55.18 | $55.43 | $55.18 | $55.42 | $52.16 | 7,884 |
2020-01-03 | $55.42 | $55.56 | $55.31 | $55.31 | $52.07 | 3,470 |
2020-01-02 | $56.07 | $56.07 | $55.91 | $55.92 | $52.64 | 5,192 |
2019-12-31 | $55.32 | $55.39 | $55.25 | $55.39 | $52.13 | 2,436 |
2019-12-30 | $55.49 | $55.50 | $55.27 | $55.27 | $52.03 | 8,330 |
2019-12-27 | $55.66 | $55.66 | $55.46 | $55.47 | $52.21 | 6,871 |
2019-12-26 | $55.11 | $55.22 | $55.11 | $55.22 | $51.98 | 5,016 |
2019-12-24 | $55.03 | $55.15 | $54.95 | $54.99 | $51.77 | 16,093 |
2019-12-23 | $54.67 | $54.92 | $54.65 | $54.90 | $51.68 | 40,285 |
2019-12-20 | $55.00 | $55.02 | $54.86 | $54.86 | $51.45 | 5,509 |
2019-12-19 | $54.90 | $54.90 | $54.87 | $54.88 | $51.47 | 1,171 |
2019-12-18 | $54.90 | $54.92 | $54.80 | $54.89 | $51.47 | 4,009 |
2019-12-17 | $55.07 | $55.23 | $55.07 | $55.13 | $51.70 | 6,844 |
2019-12-16 | $55.43 | $55.50 | $55.40 | $55.47 | $52.02 | 2,749 |
2019-12-13 | $55.01 | $55.02 | $54.96 | $55.00 | $51.58 | 1,007 |
2019-12-12 | $54.35 | $54.36 | $54.10 | $54.36 | $50.98 | 4,617 |
2019-12-11 | $53.88 | $54.10 | $53.88 | $54.07 | $50.71 | 1,505 |
2019-12-10 | $53.74 | $53.97 | $53.74 | $53.88 | $50.53 | 5,767 |
2019-12-09 | $53.90 | $53.92 | $53.71 | $53.71 | $50.37 | 2,164 |
2019-12-06 | $53.41 | $53.91 | $53.41 | $53.80 | $50.45 | 6,352 |
2019-12-05 | $53.49 | $53.50 | $53.31 | $53.47 | $50.15 | 8,877 |
2019-12-04 | $53.06 | $53.25 | $52.97 | $53.25 | $49.94 | 3,158 |
2019-12-03 | $52.41 | $52.58 | $52.26 | $52.57 | $49.30 | 5,267 |
2019-12-02 | $52.68 | $52.80 | $52.47 | $52.77 | $49.49 | 29,834 |
2019-11-29 | $52.83 | $52.83 | $52.80 | $52.81 | $49.53 | 475 |
2019-11-27 | $53.03 | $53.18 | $52.96 | $53.12 | $49.82 | 2,890 |
2019-11-26 | $52.87 | $52.92 | $52.80 | $52.83 | $49.55 | 2,969 |
2019-11-25 | $52.74 | $52.84 | $52.74 | $52.81 | $49.53 | 4,480 |
2019-11-22 | $52.61 | $52.61 | $52.43 | $52.48 | $49.22 | 1,024 |
2019-11-21 | $52.50 | $52.50 | $52.33 | $52.35 | $49.10 | 2,414 |
2019-11-20 | $52.56 | $52.56 | $52.44 | $52.44 | $49.18 | 2,579 |
2019-11-19 | $53.10 | $53.10 | $52.70 | $52.76 | $49.48 | 22,431 |
2019-11-18 | $52.95 | $53.26 | $52.86 | $52.98 | $49.69 | 12,864 |
2019-11-15 | $52.89 | $53.12 | $52.89 | $53.05 | $49.75 | 7,240 |
2019-11-14 | $52.39 | $52.47 | $52.33 | $52.47 | $49.21 | 4,136 |
2019-11-13 | $52.57 | $52.71 | $52.57 | $52.61 | $49.34 | 9,490 |
2019-11-12 | $52.85 | $52.89 | $52.77 | $52.84 | $49.56 | 8,593 |
2019-11-11 | $52.74 | $52.82 | $52.74 | $52.76 | $49.48 | 2,774 |
2019-11-08 | $52.68 | $52.80 | $52.48 | $52.74 | $49.47 | 13,892 |
2019-11-07 | $52.87 | $57.90 | $52.79 | $52.84 | $49.55 | 12,636 |
2019-11-06 | $52.64 | $52.80 | $52.57 | $52.64 | $49.37 | 8,976 |
2019-11-05 | $52.56 | $52.73 | $52.52 | $52.62 | $49.35 | 8,111 |
2019-11-04 | $52.59 | $52.71 | $52.55 | $52.60 | $49.33 | 23,487 |
2019-11-01 | $52.09 | $52.26 | $52.09 | $52.24 | $49.00 | 8,731 |
2019-10-31 | $51.61 | $51.69 | $51.59 | $51.69 | $48.48 | 9,628 |
2019-10-30 | $51.81 | $52.01 | $51.49 | $51.81 | $48.59 | 12,977 |
2019-10-29 | $51.67 | $52.15 | $51.67 | $51.86 | $48.64 | 20,784 |
2019-10-28 | $51.71 | $52.38 | $51.67 | $51.85 | $48.63 | 21,695 |
2019-10-25 | $51.54 | $51.62 | $51.47 | $51.62 | $48.41 | 1,476 |
2019-10-24 | $51.55 | $51.65 | $51.50 | $51.53 | $48.33 | 421,144 |
2019-10-23 | $51.32 | $51.48 | $51.32 | $51.44 | $48.24 | 105,770 |
2019-10-22 | $51.16 | $51.30 | $51.07 | $51.07 | $47.90 | 1,509 |
2019-10-21 | $51.38 | $51.38 | $51.24 | $51.24 | $48.05 | 17,909 |
2019-10-18 | $50.83 | $51.00 | $50.78 | $50.92 | $47.75 | 2,749 |
2019-10-17 | $51.03 | $51.03 | $50.73 | $50.78 | $47.63 | 53,218 |
2019-10-16 | $50.65 | $50.67 | $50.57 | $50.61 | $47.47 | 28,362 |
2019-10-15 | $50.05 | $50.61 | $50.05 | $50.58 | $47.43 | 6,213 |
2019-10-14 | $49.90 | $49.94 | $49.88 | $49.88 | $46.78 | 24,591 |
2019-10-11 | $49.88 | $50.07 | $49.88 | $49.94 | $46.84 | 2,806 |
2019-10-10 | $48.76 | $49.12 | $48.76 | $49.02 | $45.97 | 22,677 |
2019-10-09 | $48.40 | $48.40 | $48.40 | $48.40 | $45.40 | 0 |
2019-10-08 | $48.28 | $48.41 | $48.23 | $48.23 | $45.23 | 22,108 |
2019-10-07 | $48.73 | $48.73 | $48.64 | $48.64 | $45.61 | 321 |
2019-10-04 | $48.69 | $48.76 | $48.69 | $48.76 | $45.73 | 71,082 |
2019-10-03 | $48.09 | $48.54 | $48.09 | $48.47 | $45.46 | 13,556 |
2019-10-02 | $48.59 | $48.59 | $48.35 | $48.38 | $45.37 | 7,461 |
2019-10-01 | $49.18 | $49.30 | $49.07 | $49.12 | $46.07 | 21,859 |
2019-09-30 | $48.83 | $49.42 | $48.83 | $49.31 | $46.25 | 5,935 |
2019-09-27 | $49.63 | $49.63 | $49.41 | $49.41 | $46.34 | 18,122 |
2019-09-26 | $49.73 | $49.73 | $49.61 | $49.61 | $46.53 | 4,845 |
Avantis International Small Cap Value ETF (AVDV) News Headlines
Recent Avantis International Small Cap Value ETF (AVDV) News
Similar Companies to Avantis International Small Cap Value ETF (AVDV) 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 | -- | -- | -- |