Avantis International Small Cap Value ETF (AVDV) Exchange: NYSE ARCA

Data as of April 25, 2024

$65.02 ($-0.84) -1.28%

Avantis International Small Cap Value ETF - Daily Information
Click for more stock information on Avantis International Small Cap Value ETF.
Daily Information Data
Date April 25, 2024
Open $65.72
Previous Close $65.02
High $65.90
Low $64.92
Adjusted Open $65.72
Previous Adjusted Close $65.02
Adjusted High $65.90
Adjusted Low $64.92

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.

Historical Stock Data for Avantis International Small Cap Value ETF (AVDV)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.