Avantis Emerging Markets Equity ETF (AVEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$60.51 ($-0.07) -0.12%
Avantis Emerging Markets Equity ETF - Daily Information
Click for more stock information on Avantis Emerging Markets Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $60.45 |
Previous Close | $60.51 |
High | $60.68 |
Low | $60.05 |
Adjusted Open | $60.45 |
Previous Adjusted Close | $60.51 |
Adjusted High | $60.68 |
Adjusted Low | $60.05 |
About Avantis Emerging Markets Equity ETF (AVEM)
The fund invests primarily in a diverse group of companies related to emerging markets across market sectors, industry groups and countries. The fund may invest in companies of all market capitalizations. The fund seeks securities of companies that it expects to have higher returns by placing an enhanced emphasis on securities of companies with smaller market capitalizations and securities of companies it defines as high profitability or value companies. Conversely, the fund seeks to underweight or exclude securities it expects to have lower returns, such as securities of large companies with lower levels of profitability and higher prices relative to their book values or other financial metrics. To identify small capitalization, high profitability, or value companies, the portfolio managers may use reported and estimated company financials and market data including, but not limited to, shares outstanding, book value and its components, cash flows, revenue, expenses, accruals and income. Value companies may be defined as those with lower price relative to book value ratio or other fundamental value. High profitability companies may be defined as those with higher cash based operating profitability. The portfolio managers may also consider other factors when selecting a security including, industry classification, the past performance of the security relative to other securities, its liquidity, its float, and tax, governance or cost considerations, among others. Under normal market conditions, the fund will invest at least 80% of its assets in equity securities of companies related to emerging market countries. The fund considers an emerging market country to be any country other than a developed country. However, the fund generally intends to focus its investments in a subset of the emerging markets countries that comprise the MSCI Emerging Markets IMI Index. The countries comprising the index will change from time to time, but as of September 30, 2019 include: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. To determine whether a company is related to an emerging market country, the portfolio managers will consider various factors, including where the company is headquartered, where the company’s principal operations are located, where the company’s revenues are derived, where the principal trading market is located, the country in which the company was legally organized, and whether the company is in the fund’s benchmark—the MSCI Emerging Markets IMI. The weight given to each of these factors will vary depending on the circumstances in a given case. 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 Emerging Markets Equity ETF (AVEM)
Historical Stock Data for Avantis Emerging Markets Equity ETF (AVEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $60.45 | $60.68 | $60.05 | $60.51 | $60.51 | 459,306 |
2025-04-29 | $60.47 | $60.72 | $60.45 | $60.58 | $60.58 | 503,278 |
2025-04-28 | $60.39 | $60.39 | $60.00 | $60.32 | $60.32 | 458,846 |
2025-04-25 | $59.88 | $60.16 | $59.71 | $60.15 | $60.15 | 442,704 |
2025-04-24 | $59.82 | $60.51 | $59.72 | $60.42 | $60.42 | 1,291,087 |
2025-04-23 | $59.87 | $60.21 | $59.47 | $59.55 | $59.55 | 580,735 |
2025-04-22 | $58.69 | $59.38 | $58.69 | $59.02 | $59.02 | 1,095,468 |
2025-04-21 | $58.35 | $58.35 | $57.63 | $58.10 | $58.10 | 495,663 |
2025-04-17 | $58.39 | $58.49 | $57.96 | $58.08 | $58.08 | 472,476 |
2025-04-16 | $57.96 | $58.19 | $57.29 | $57.57 | $57.57 | 798,196 |
2025-04-15 | $58.44 | $58.57 | $58.18 | $58.25 | $58.25 | 739,781 |
2025-04-14 | $58.12 | $58.52 | $57.80 | $58.17 | $58.17 | 933,240 |
2025-04-11 | $56.47 | $57.63 | $56.40 | $57.49 | $57.49 | 865,271 |
2025-04-10 | $56.07 | $56.35 | $54.91 | $55.83 | $55.83 | 1,279,595 |
2025-04-09 | $52.96 | $56.90 | $52.65 | $56.70 | $56.70 | 1,094,098 |
2025-04-08 | $55.20 | $55.42 | $52.52 | $53.08 | $53.08 | 2,357,553 |
2025-04-07 | $53.49 | $55.81 | $53.21 | $53.99 | $53.99 | 3,639,899 |
2025-04-04 | $57.29 | $57.29 | $55.59 | $56.10 | $56.10 | 1,492,179 |
2025-04-03 | $59.52 | $59.92 | $59.41 | $59.48 | $59.48 | 614,608 |
2025-04-02 | $60.39 | $60.95 | $60.39 | $60.71 | $60.71 | 466,577 |
2025-04-01 | $60.21 | $60.73 | $60.09 | $60.61 | $60.61 | 1,048,085 |
2025-03-31 | $59.56 | $60.25 | $59.42 | $60.17 | $60.17 | 995,343 |
2025-03-28 | $60.91 | $60.94 | $60.25 | $60.40 | $60.40 | 462,292 |
2025-03-27 | $61.36 | $61.73 | $61.27 | $61.54 | $61.54 | 361,410 |
2025-03-26 | $61.68 | $61.69 | $61.15 | $61.30 | $61.30 | 492,769 |
2025-03-25 | $61.79 | $61.99 | $61.68 | $61.72 | $61.72 | 428,996 |
2025-03-24 | $61.83 | $62.14 | $61.81 | $61.96 | $61.96 | 589,349 |
2025-03-21 | $61.51 | $61.74 | $61.39 | $61.64 | $61.64 | 466,789 |
2025-03-20 | $61.60 | $61.98 | $61.50 | $61.80 | $61.80 | 577,415 |
2025-03-19 | $62.38 | $62.64 | $62.08 | $62.40 | $62.40 | 720,229 |
2025-03-18 | $62.35 | $62.35 | $61.91 | $62.18 | $62.18 | 490,601 |
2025-03-17 | $61.52 | $62.50 | $61.52 | $62.39 | $62.39 | 531,149 |
2025-03-14 | $61.09 | $61.52 | $61.04 | $61.48 | $61.48 | 462,068 |
2025-03-13 | $60.17 | $60.47 | $59.91 | $60.24 | $60.24 | 475,048 |
2025-03-12 | $60.49 | $60.62 | $60.10 | $60.51 | $60.51 | 398,551 |
2025-03-11 | $59.94 | $60.41 | $59.69 | $60.09 | $60.09 | 766,582 |
2025-03-10 | $60.18 | $60.38 | $59.34 | $59.68 | $59.68 | 739,066 |
2025-03-07 | $60.84 | $61.28 | $60.56 | $61.19 | $61.19 | 444,895 |
2025-03-06 | $61.09 | $61.37 | $60.73 | $60.82 | $60.82 | 507,161 |
2025-03-05 | $60.43 | $61.29 | $60.37 | $61.13 | $61.13 | 736,711 |
2025-03-04 | $59.05 | $59.88 | $58.63 | $59.29 | $59.29 | 618,956 |
2025-03-03 | $59.61 | $59.73 | $58.49 | $58.70 | $58.70 | 672,998 |
2025-02-28 | $59.08 | $59.33 | $58.80 | $59.26 | $59.26 | 654,551 |
2025-02-27 | $60.89 | $60.93 | $60.07 | $60.07 | $60.07 | 742,677 |
2025-02-26 | $61.40 | $61.79 | $61.20 | $61.34 | $61.34 | 447,144 |
2025-02-25 | $61.08 | $61.08 | $60.59 | $60.89 | $60.89 | 410,833 |
2025-02-24 | $61.46 | $61.46 | $60.82 | $60.86 | $60.86 | 467,181 |
2025-02-21 | $62.17 | $62.35 | $61.43 | $61.58 | $61.58 | 697,145 |
2025-02-20 | $61.90 | $62.18 | $61.67 | $61.95 | $61.95 | 449,586 |
2025-02-19 | $61.70 | $61.70 | $61.39 | $61.54 | $61.54 | 483,589 |
2025-02-18 | $61.42 | $61.67 | $61.41 | $61.64 | $61.64 | 579,458 |
2025-02-14 | $61.25 | $61.25 | $60.91 | $61.16 | $61.16 | 458,523 |
2025-02-13 | $60.11 | $60.90 | $60.09 | $60.87 | $60.87 | 430,063 |
2025-02-12 | $60.03 | $60.66 | $60.02 | $60.49 | $60.49 | 476,718 |
2025-02-11 | $59.99 | $60.27 | $59.84 | $60.22 | $60.22 | 345,798 |
2025-02-10 | $60.29 | $60.39 | $60.14 | $60.38 | $60.38 | 515,052 |
2025-02-07 | $60.64 | $60.64 | $59.73 | $59.75 | $59.75 | 722,996 |
2025-02-06 | $59.81 | $60.01 | $59.78 | $59.98 | $59.98 | 501,998 |
2025-02-05 | $59.47 | $59.80 | $59.47 | $59.64 | $59.64 | 365,553 |
2025-02-04 | $59.28 | $59.77 | $59.20 | $59.58 | $59.58 | 676,283 |
2025-02-03 | $58.27 | $59.06 | $58.14 | $58.70 | $58.70 | 714,302 |
2025-01-31 | $59.86 | $60.09 | $59.17 | $59.21 | $59.21 | 489,947 |
2025-01-30 | $59.61 | $60.08 | $59.29 | $59.84 | $59.84 | 758,751 |
2025-01-29 | $59.23 | $59.39 | $58.83 | $59.05 | $59.05 | 634,994 |
2025-01-28 | $58.58 | $58.96 | $58.20 | $58.95 | $58.95 | 611,010 |
2025-01-27 | $58.62 | $58.84 | $58.37 | $58.58 | $58.58 | 2,015,632 |
2025-01-24 | $59.88 | $60.03 | $59.60 | $59.84 | $59.84 | 720,875 |
2025-01-23 | $59.40 | $59.68 | $59.26 | $59.66 | $59.66 | 454,675 |
2025-01-22 | $59.49 | $59.65 | $59.31 | $59.42 | $59.42 | 422,372 |
2025-01-21 | $59.37 | $59.56 | $59.04 | $59.46 | $59.46 | 741,065 |
2025-01-17 | $58.67 | $59.24 | $58.60 | $58.82 | $58.82 | 647,330 |
2025-01-16 | $58.63 | $58.64 | $58.38 | $58.43 | $58.43 | 979,992 |
2025-01-15 | $58.27 | $58.48 | $58.12 | $58.40 | $58.40 | 464,818 |
2025-01-14 | $57.72 | $57.79 | $57.44 | $57.71 | $57.71 | 725,882 |
2025-01-13 | $56.85 | $57.11 | $56.79 | $57.11 | $57.11 | 793,241 |
2025-01-10 | $57.86 | $57.88 | $57.45 | $57.60 | $57.60 | 501,041 |
2025-01-08 | $58.94 | $58.94 | $58.46 | $58.78 | $58.78 | 404,633 |
2025-01-07 | $59.73 | $59.79 | $59.00 | $59.11 | $59.11 | 428,037 |
2025-01-06 | $59.65 | $59.85 | $59.35 | $59.35 | $59.35 | 450,632 |
2025-01-03 | $59.10 | $59.29 | $58.94 | $59.19 | $59.19 | 398,357 |
2025-01-02 | $58.86 | $59.05 | $58.59 | $58.74 | $58.74 | 465,547 |
2024-12-31 | $58.96 | $59.03 | $58.51 | $58.79 | $58.79 | 573,690 |
2024-12-30 | $58.91 | $58.97 | $58.62 | $58.75 | $58.75 | 639,970 |
2024-12-27 | $59.26 | $59.35 | $59.02 | $59.32 | $59.32 | 1,597,603 |
2024-12-26 | $59.49 | $59.78 | $59.49 | $59.65 | $59.65 | 487,153 |
2024-12-24 | $59.68 | $59.87 | $59.54 | $59.87 | $59.87 | 225,810 |
2024-12-23 | $59.43 | $59.68 | $59.18 | $59.68 | $59.68 | 624,200 |
2024-12-20 | $58.89 | $59.60 | $58.80 | $59.34 | $59.34 | 756,143 |
2024-12-19 | $59.50 | $59.50 | $59.01 | $59.01 | $59.01 | 690,980 |
2024-12-18 | $60.18 | $60.24 | $58.54 | $58.59 | $58.59 | 855,245 |
2024-12-17 | $60.04 | $60.24 | $59.77 | $60.17 | $60.17 | 483,547 |
2024-12-16 | $61.98 | $61.98 | $61.49 | $61.49 | $60.19 | 465,540 |
2024-12-13 | $62.08 | $62.08 | $61.77 | $62.00 | $60.69 | 518,754 |
2024-12-12 | $62.16 | $62.31 | $61.92 | $61.94 | $60.63 | 545,249 |
2024-12-11 | $62.38 | $62.46 | $62.09 | $62.39 | $61.07 | 612,515 |
2024-12-10 | $62.50 | $62.50 | $61.93 | $61.97 | $60.66 | 328,461 |
2024-12-09 | $62.95 | $63.34 | $62.81 | $62.91 | $61.58 | 389,510 |
2024-12-06 | $62.10 | $62.13 | $61.72 | $61.85 | $61.85 | 437,354 |
2024-12-05 | $61.85 | $62.08 | $61.85 | $61.92 | $61.92 | 941,297 |
2024-12-04 | $61.75 | $61.80 | $61.54 | $61.72 | $61.72 | 372,373 |
2024-12-03 | $61.21 | $61.55 | $60.84 | $61.55 | $61.55 | 486,754 |
2024-12-02 | $61.26 | $61.35 | $60.93 | $61.27 | $61.27 | 319,330 |
2024-11-29 | $60.34 | $61.11 | $60.34 | $61.04 | $61.04 | 139,970 |
2024-11-27 | $61.12 | $61.20 | $60.63 | $60.91 | $60.91 | 265,664 |
2024-11-26 | $61.08 | $61.10 | $60.75 | $60.84 | $60.84 | 306,917 |
2024-11-25 | $61.36 | $61.36 | $60.90 | $61.17 | $61.17 | 406,528 |
2024-11-22 | $60.90 | $61.04 | $60.75 | $60.98 | $60.98 | 357,403 |
2024-11-21 | $60.87 | $61.07 | $60.64 | $60.93 | $60.93 | 532,436 |
2024-11-20 | $61.06 | $61.06 | $60.69 | $61.05 | $61.05 | 733,724 |
2024-11-19 | $60.85 | $61.18 | $60.81 | $61.10 | $61.10 | 452,580 |
2024-11-18 | $60.56 | $60.96 | $60.47 | $60.92 | $60.92 | 421,276 |
2024-11-15 | $60.49 | $60.52 | $60.16 | $60.29 | $60.29 | 457,016 |
2024-11-14 | $60.60 | $60.66 | $60.30 | $60.33 | $60.33 | 511,559 |
2024-11-13 | $61.01 | $61.01 | $60.44 | $60.61 | $60.61 | 763,619 |
2024-11-12 | $61.47 | $61.47 | $60.80 | $61.05 | $61.05 | 862,921 |
2024-11-11 | $62.51 | $62.51 | $61.92 | $62.21 | $62.21 | 315,961 |
2024-11-08 | $63.24 | $63.28 | $62.44 | $62.75 | $62.75 | 366,041 |
2024-11-07 | $64.07 | $64.53 | $64.00 | $64.35 | $64.35 | 307,867 |
2024-11-06 | $62.58 | $63.12 | $62.25 | $62.90 | $62.90 | 400,110 |
2024-11-05 | $63.43 | $63.69 | $63.36 | $63.67 | $63.67 | 343,967 |
2024-11-04 | $63.06 | $63.19 | $62.72 | $62.74 | $62.74 | 649,564 |
2024-11-01 | $63.18 | $63.18 | $62.58 | $62.59 | $62.59 | 373,798 |
2024-10-31 | $62.82 | $62.82 | $62.11 | $62.49 | $62.49 | 537,759 |
2024-10-30 | $62.71 | $63.03 | $62.67 | $62.75 | $62.75 | 471,385 |
2024-10-29 | $63.37 | $63.47 | $63.22 | $63.30 | $63.30 | 323,482 |
2024-10-28 | $63.48 | $63.69 | $63.37 | $63.54 | $63.54 | 412,766 |
2024-10-25 | $63.76 | $63.80 | $63.18 | $63.30 | $63.30 | 227,449 |
2024-10-24 | $63.40 | $63.50 | $63.08 | $63.38 | $63.38 | 544,812 |
2024-10-23 | $63.71 | $63.81 | $63.25 | $63.54 | $63.54 | 623,449 |
2024-10-22 | $63.73 | $63.92 | $63.63 | $63.83 | $63.83 | 548,620 |
2024-10-21 | $63.86 | $64.13 | $63.56 | $63.95 | $63.95 | 867,755 |
2024-10-18 | $64.83 | $64.83 | $64.35 | $64.37 | $64.37 | 221,746 |
2024-10-17 | $63.95 | $64.11 | $63.72 | $63.86 | $63.86 | 349,441 |
2024-10-16 | $63.89 | $64.20 | $63.88 | $64.08 | $64.08 | 537,824 |
2024-10-15 | $64.19 | $64.19 | $63.21 | $63.33 | $63.33 | 380,608 |
2024-10-14 | $64.56 | $65.05 | $64.45 | $64.77 | $64.77 | 442,943 |
2024-10-11 | $64.15 | $64.97 | $64.15 | $64.86 | $64.86 | 820,738 |
2024-10-10 | $64.37 | $64.58 | $64.00 | $64.53 | $64.53 | 459,348 |
2024-10-09 | $63.77 | $64.48 | $63.76 | $64.26 | $64.26 | 304,779 |
2024-10-08 | $64.53 | $64.71 | $64.13 | $64.64 | $64.64 | 418,784 |
2024-10-07 | $66.21 | $66.31 | $65.79 | $66.14 | $66.14 | 210,457 |
2024-10-04 | $65.59 | $65.76 | $65.28 | $65.76 | $65.76 | 268,212 |
2024-10-03 | $65.04 | $65.35 | $64.84 | $65.18 | $65.18 | 263,550 |
2024-10-02 | $66.12 | $66.12 | $65.44 | $66.06 | $66.06 | 339,721 |
2024-10-01 | $64.97 | $65.05 | $64.30 | $64.96 | $64.96 | 245,195 |
2024-09-30 | $65.21 | $65.34 | $64.38 | $64.60 | $64.60 | 381,195 |
2024-09-27 | $65.76 | $65.93 | $65.35 | $65.50 | $65.50 | 538,291 |
2024-09-26 | $65.63 | $65.81 | $65.08 | $65.56 | $65.56 | 504,430 |
2024-09-25 | $63.57 | $63.88 | $63.40 | $63.47 | $63.47 | 365,885 |
2024-09-24 | $63.58 | $64.33 | $63.42 | $64.20 | $64.20 | 318,444 |
2024-09-23 | $62.25 | $62.38 | $61.97 | $62.24 | $62.24 | 692,709 |
2024-09-20 | $61.92 | $61.92 | $61.56 | $61.73 | $61.73 | 244,392 |
2024-09-19 | $61.67 | $62.19 | $61.42 | $61.93 | $61.93 | 449,829 |
2024-09-18 | $61.00 | $61.52 | $60.65 | $60.73 | $60.73 | 379,167 |
2024-09-17 | $61.13 | $61.25 | $60.82 | $60.98 | $60.98 | 539,259 |
2024-09-16 | $60.88 | $61.01 | $60.67 | $60.94 | $60.94 | 336,839 |
2024-09-13 | $60.73 | $60.86 | $60.64 | $60.81 | $60.81 | 238,464 |
2024-09-12 | $59.99 | $60.37 | $59.84 | $60.35 | $60.35 | 302,464 |
2024-09-11 | $59.29 | $60.00 | $58.79 | $60.00 | $60.00 | 322,819 |
2024-09-10 | $59.60 | $59.60 | $59.03 | $59.49 | $59.49 | 302,130 |
2024-09-09 | $59.53 | $59.90 | $59.50 | $59.89 | $59.89 | 212,569 |
2024-09-06 | $60.51 | $60.51 | $59.10 | $59.20 | $59.20 | 280,178 |
2024-09-05 | $60.10 | $60.59 | $60.10 | $60.33 | $60.33 | 374,302 |
2024-09-04 | $60.08 | $60.63 | $60.08 | $60.31 | $60.31 | 4,046,921 |
2024-09-03 | $60.97 | $61.02 | $60.14 | $60.26 | $60.26 | 239,311 |
2024-08-30 | $61.62 | $61.63 | $61.16 | $61.54 | $61.54 | 197,897 |
2024-08-29 | $61.41 | $61.67 | $61.30 | $61.36 | $61.36 | 197,953 |
2024-08-28 | $61.49 | $61.53 | $61.04 | $61.26 | $61.26 | 327,390 |
2024-08-27 | $61.68 | $61.84 | $61.50 | $61.80 | $61.80 | 207,386 |
2024-08-26 | $61.82 | $61.84 | $61.50 | $61.62 | $61.62 | 258,987 |
2024-08-23 | $61.55 | $62.15 | $61.46 | $62.07 | $62.07 | 215,364 |
2024-08-22 | $61.63 | $61.66 | $60.94 | $61.01 | $61.01 | 390,778 |
2024-08-21 | $61.70 | $62.03 | $61.66 | $61.92 | $61.92 | 212,639 |
2024-08-20 | $61.92 | $62.00 | $61.50 | $61.67 | $61.67 | 196,187 |
2024-08-19 | $61.80 | $62.32 | $61.80 | $62.28 | $62.28 | 253,956 |
2024-08-16 | $61.15 | $61.55 | $61.15 | $61.49 | $61.49 | 221,020 |
2024-08-15 | $60.57 | $60.96 | $60.49 | $60.82 | $60.82 | 362,866 |
2024-08-14 | $60.41 | $60.49 | $60.01 | $60.22 | $60.22 | 204,186 |
2024-08-13 | $59.98 | $60.55 | $59.92 | $60.48 | $60.48 | 206,184 |
2024-08-12 | $59.89 | $60.11 | $59.72 | $59.90 | $59.90 | 608,576 |
2024-08-09 | $59.54 | $59.76 | $59.24 | $59.65 | $59.65 | 577,959 |
2024-08-08 | $58.95 | $59.42 | $58.54 | $59.30 | $59.30 | 2,030,872 |
2024-08-07 | $59.99 | $59.99 | $57.95 | $58.01 | $58.01 | 598,468 |
2024-08-06 | $56.83 | $57.83 | $56.72 | $57.36 | $57.36 | 544,579 |
2024-08-05 | $56.72 | $57.52 | $55.65 | $57.20 | $57.20 | 656,775 |
2024-08-02 | $58.85 | $59.28 | $58.85 | $59.17 | $59.17 | 486,386 |
2024-08-01 | $61.02 | $61.15 | $59.97 | $60.19 | $60.19 | 487,496 |
2024-07-31 | $61.06 | $61.36 | $60.87 | $61.18 | $61.18 | 1,027,461 |
2024-07-30 | $60.13 | $60.13 | $59.63 | $59.85 | $59.85 | 258,646 |
2024-07-29 | $60.56 | $60.56 | $59.88 | $60.10 | $60.10 | 230,012 |
2024-07-26 | $60.33 | $60.49 | $60.09 | $60.40 | $60.40 | 276,388 |
2024-07-25 | $59.43 | $60.11 | $59.33 | $59.65 | $59.65 | 301,555 |
2024-07-24 | $60.50 | $60.61 | $59.92 | $59.96 | $59.96 | 506,601 |
2024-07-23 | $61.08 | $61.08 | $60.62 | $60.76 | $60.76 | 387,428 |
2024-07-22 | $61.10 | $61.27 | $60.93 | $61.21 | $61.21 | 435,786 |
2024-07-19 | $61.05 | $61.16 | $60.65 | $60.72 | $60.72 | 429,050 |
2024-07-18 | $62.03 | $62.14 | $61.27 | $61.43 | $61.43 | 501,721 |
2024-07-17 | $62.31 | $62.43 | $62.01 | $62.03 | $62.03 | 575,146 |
2024-07-16 | $62.79 | $63.12 | $62.76 | $63.10 | $63.10 | 345,336 |
2024-07-15 | $63.13 | $63.13 | $62.74 | $62.79 | $62.79 | 349,682 |
2024-07-12 | $63.29 | $63.64 | $63.27 | $63.46 | $63.46 | 338,313 |
2024-07-11 | $63.56 | $63.56 | $63.02 | $63.19 | $63.19 | 247,672 |
2024-07-10 | $62.71 | $62.88 | $62.58 | $62.88 | $62.88 | 252,279 |
2024-07-09 | $62.49 | $62.63 | $62.30 | $62.55 | $62.55 | 425,173 |
2024-07-08 | $62.72 | $62.72 | $62.32 | $62.45 | $62.45 | 270,450 |
2024-07-05 | $62.53 | $62.57 | $62.13 | $62.52 | $62.52 | 219,469 |
2024-07-03 | $61.73 | $62.30 | $61.73 | $62.23 | $62.23 | 630,073 |
2024-07-02 | $61.24 | $61.37 | $60.96 | $61.36 | $61.36 | 471,602 |
2024-07-01 | $61.57 | $61.57 | $61.07 | $61.13 | $61.13 | 228,564 |
2024-06-28 | $61.26 | $61.35 | $60.89 | $61.09 | $61.09 | 187,308 |
2024-06-27 | $61.05 | $61.05 | $60.72 | $60.81 | $60.81 | 213,247 |
2024-06-26 | $60.84 | $60.98 | $60.71 | $60.88 | $60.88 | 968,002 |
2024-06-25 | $61.06 | $61.06 | $60.81 | $61.00 | $61.00 | 413,749 |
2024-06-24 | $61.40 | $61.50 | $61.04 | $61.11 | $61.11 | 220,889 |
2024-06-21 | $61.83 | $61.83 | $61.63 | $61.66 | $61.09 | 216,126 |
2024-06-20 | $62.44 | $62.44 | $61.67 | $61.94 | $61.37 | 356,211 |
2024-06-18 | $61.83 | $62.19 | $61.77 | $62.08 | $61.51 | 349,577 |
2024-06-17 | $61.32 | $61.68 | $61.15 | $61.54 | $60.97 | 172,564 |
2024-06-14 | $60.98 | $61.21 | $60.92 | $61.19 | $61.19 | 186,122 |
2024-06-13 | $61.37 | $61.48 | $60.90 | $61.13 | $61.13 | 284,307 |
2024-06-12 | $61.52 | $61.59 | $61.08 | $61.22 | $61.22 | 277,065 |
2024-06-11 | $60.75 | $60.85 | $60.31 | $60.61 | $60.61 | 427,979 |
2024-06-10 | $60.55 | $60.98 | $60.43 | $60.90 | $60.90 | 281,721 |
2024-06-07 | $60.98 | $60.98 | $60.41 | $60.48 | $60.48 | 295,884 |
2024-06-06 | $61.03 | $61.05 | $60.78 | $61.00 | $61.00 | 232,703 |
2024-06-05 | $60.46 | $60.73 | $60.25 | $60.73 | $60.73 | 421,302 |
2024-06-04 | $59.90 | $60.14 | $59.40 | $59.75 | $59.75 | 313,377 |
2024-06-03 | $61.12 | $61.25 | $60.66 | $60.99 | $60.99 | 275,844 |
2024-05-31 | $60.27 | $60.42 | $59.85 | $60.32 | $60.32 | 294,456 |
2024-05-30 | $60.80 | $60.96 | $60.53 | $60.81 | $60.81 | 720,308 |
2024-05-29 | $61.14 | $61.29 | $60.83 | $60.98 | $60.98 | 385,588 |
2024-05-28 | $62.14 | $62.14 | $61.62 | $61.79 | $61.79 | 230,375 |
2024-05-24 | $61.34 | $61.74 | $61.34 | $61.60 | $61.60 | 153,708 |
2024-05-23 | $62.07 | $62.07 | $61.15 | $61.28 | $61.28 | 242,072 |
2024-05-22 | $62.05 | $62.05 | $61.59 | $61.75 | $61.75 | 172,669 |
2024-05-21 | $62.01 | $62.11 | $61.85 | $61.99 | $61.99 | 253,891 |
2024-05-20 | $62.30 | $62.47 | $62.25 | $62.37 | $62.37 | 332,339 |
2024-05-17 | $62.14 | $62.55 | $62.14 | $62.42 | $62.42 | 297,610 |
2024-05-16 | $61.94 | $62.27 | $61.91 | $62.10 | $62.10 | 421,049 |
2024-05-15 | $61.58 | $61.95 | $61.40 | $61.95 | $61.95 | 495,389 |
2024-05-14 | $60.96 | $61.23 | $60.93 | $61.20 | $61.20 | 249,861 |
2024-05-13 | $60.84 | $61.05 | $60.74 | $60.83 | $60.83 | 232,777 |
2024-05-10 | $60.70 | $60.78 | $60.37 | $60.45 | $60.45 | 219,564 |
2024-05-09 | $60.03 | $60.22 | $59.86 | $60.20 | $60.20 | 243,273 |
2024-05-08 | $59.70 | $60.07 | $59.70 | $60.07 | $60.07 | 278,529 |
2024-05-07 | $60.19 | $60.19 | $59.90 | $59.98 | $59.98 | 259,982 |
2024-05-06 | $60.45 | $60.49 | $60.31 | $60.43 | $60.43 | 226,947 |
2024-05-03 | $60.24 | $60.40 | $59.97 | $60.37 | $60.37 | 349,821 |
2024-05-02 | $59.26 | $60.01 | $59.02 | $59.86 | $59.86 | 247,287 |
2024-05-01 | $58.42 | $59.06 | $58.37 | $58.48 | $58.48 | 441,703 |
2024-04-30 | $58.73 | $58.95 | $58.41 | $58.43 | $58.43 | 280,878 |
2024-04-29 | $59.00 | $59.26 | $58.83 | $59.26 | $59.26 | 283,861 |
2024-04-26 | $58.65 | $58.73 | $58.47 | $58.70 | $58.70 | 156,562 |
2024-04-25 | $57.41 | $58.17 | $57.30 | $58.10 | $58.10 | 232,393 |
2024-04-24 | $57.97 | $58.06 | $57.55 | $57.77 | $57.77 | 398,574 |
2024-04-23 | $57.10 | $57.60 | $57.05 | $57.54 | $57.54 | 298,356 |
2024-04-22 | $56.55 | $57.13 | $56.44 | $57.02 | $57.02 | 196,960 |
2024-04-19 | $56.47 | $56.63 | $56.30 | $56.55 | $56.55 | 224,738 |
2024-04-18 | $56.75 | $57.03 | $56.50 | $56.67 | $56.67 | 395,455 |
2024-04-17 | $56.85 | $56.87 | $56.26 | $56.50 | $56.50 | 331,937 |
2024-04-16 | $56.57 | $56.66 | $56.24 | $56.42 | $56.42 | 270,767 |
2024-04-15 | $57.98 | $57.98 | $57.02 | $57.15 | $57.15 | 318,834 |
2024-04-12 | $58.13 | $58.26 | $57.47 | $57.55 | $57.55 | 297,996 |
2024-04-11 | $58.95 | $59.01 | $58.46 | $58.88 | $58.88 | 285,621 |
2024-04-10 | $58.57 | $58.74 | $58.27 | $58.49 | $58.49 | 263,214 |
2024-04-09 | $59.33 | $59.40 | $59.01 | $59.40 | $59.40 | 310,033 |
2024-04-08 | $58.91 | $59.09 | $58.85 | $58.97 | $58.97 | 199,023 |
2024-04-05 | $58.33 | $58.61 | $58.22 | $58.47 | $58.47 | 492,458 |
2024-04-04 | $59.18 | $59.29 | $58.35 | $58.41 | $58.41 | 212,405 |
2024-04-03 | $58.26 | $58.76 | $58.22 | $58.65 | $58.65 | 440,002 |
2024-04-02 | $58.46 | $58.57 | $58.34 | $58.42 | $58.42 | 311,219 |
2024-04-01 | $58.35 | $58.63 | $58.06 | $58.21 | $58.21 | 433,233 |
2024-03-28 | $57.87 | $58.11 | $57.87 | $57.96 | $57.96 | 260,628 |
2024-03-27 | $57.70 | $57.84 | $57.53 | $57.82 | $57.82 | 224,549 |
2024-03-26 | $57.84 | $57.88 | $57.56 | $57.60 | $57.60 | 473,110 |
2024-03-25 | $57.74 | $57.85 | $57.68 | $57.75 | $57.75 | 252,136 |
2024-03-22 | $57.75 | $57.90 | $57.60 | $57.69 | $57.69 | 265,289 |
2024-03-21 | $58.43 | $58.56 | $58.11 | $58.16 | $58.16 | 271,851 |
2024-03-20 | $57.50 | $58.08 | $57.35 | $58.01 | $58.01 | 290,234 |
2024-03-19 | $57.28 | $57.41 | $57.00 | $57.30 | $57.30 | 241,278 |
2024-03-18 | $57.91 | $57.91 | $57.53 | $57.56 | $57.56 | 250,119 |
2024-03-15 | $57.69 | $57.69 | $57.42 | $57.50 | $57.50 | 278,968 |
2024-03-14 | $58.25 | $58.30 | $57.70 | $57.89 | $57.89 | 330,751 |
2024-03-13 | $58.15 | $58.22 | $57.96 | $58.05 | $58.05 | 460,175 |
2024-03-12 | $58.44 | $58.54 | $58.07 | $58.54 | $58.54 | 309,772 |
2024-03-11 | $57.93 | $58.15 | $57.85 | $57.90 | $57.90 | 552,541 |
2024-03-08 | $58.25 | $58.41 | $57.84 | $57.96 | $57.96 | 307,732 |
2024-03-07 | $57.81 | $58.22 | $57.70 | $58.09 | $58.09 | 247,975 |
2024-03-06 | $57.69 | $57.96 | $57.62 | $57.69 | $57.69 | 279,211 |
2024-03-05 | $57.15 | $57.30 | $56.85 | $56.96 | $56.96 | 282,820 |
2024-03-04 | $57.69 | $57.69 | $57.42 | $57.47 | $57.47 | 254,965 |
2024-03-01 | $57.24 | $57.72 | $57.16 | $57.58 | $57.58 | 661,974 |
2024-02-29 | $57.01 | $57.08 | $56.60 | $56.79 | $56.79 | 248,912 |
2024-02-28 | $56.97 | $56.97 | $56.46 | $56.60 | $56.60 | 572,822 |
2024-02-27 | $57.41 | $57.48 | $57.25 | $57.31 | $57.31 | 525,104 |
2024-02-26 | $57.30 | $57.38 | $57.17 | $57.29 | $57.29 | 258,913 |
2024-02-23 | $57.60 | $57.60 | $57.30 | $57.50 | $57.50 | 211,184 |
2024-02-22 | $57.45 | $57.60 | $57.29 | $57.56 | $57.56 | 306,598 |
2024-02-21 | $56.93 | $57.00 | $56.69 | $56.88 | $56.88 | 260,550 |
2024-02-20 | $56.98 | $56.98 | $56.61 | $56.80 | $56.80 | 234,841 |
2024-02-16 | $56.62 | $56.89 | $56.58 | $56.71 | $56.71 | 453,120 |
2024-02-15 | $56.21 | $56.41 | $56.10 | $56.37 | $56.37 | 210,493 |
2024-02-14 | $55.84 | $56.14 | $55.83 | $56.06 | $56.06 | 237,909 |
2024-02-13 | $55.62 | $55.78 | $55.00 | $55.19 | $55.19 | 342,904 |
2024-02-12 | $56.12 | $56.65 | $56.12 | $56.34 | $56.34 | 222,323 |
2024-02-09 | $55.91 | $56.28 | $55.69 | $56.14 | $56.14 | 325,507 |
2024-02-08 | $56.06 | $56.12 | $55.88 | $56.01 | $56.01 | 389,288 |
2024-02-07 | $56.02 | $56.35 | $56.02 | $56.26 | $56.26 | 301,366 |
2024-02-06 | $55.80 | $56.28 | $55.69 | $56.23 | $56.23 | 625,724 |
2024-02-05 | $54.89 | $55.18 | $54.68 | $55.04 | $55.04 | 404,633 |
2024-02-02 | $54.97 | $55.09 | $54.71 | $55.01 | $55.01 | 635,859 |
2024-02-01 | $54.89 | $55.20 | $54.75 | $55.17 | $55.17 | 427,107 |
2024-01-31 | $54.65 | $55.04 | $54.33 | $54.54 | $54.54 | 304,518 |
2024-01-30 | $54.52 | $54.67 | $54.43 | $54.65 | $54.65 | 357,014 |
2024-01-29 | $55.08 | $55.08 | $54.65 | $55.00 | $55.00 | 145,033 |
2024-01-26 | $54.65 | $54.93 | $54.65 | $54.86 | $54.86 | 646,991 |
2024-01-25 | $54.94 | $54.99 | $54.56 | $54.79 | $54.79 | 813,739 |
2024-01-24 | $54.81 | $55.04 | $54.51 | $54.64 | $54.64 | 420,508 |
2024-01-23 | $53.67 | $53.96 | $53.62 | $53.92 | $53.92 | 409,622 |
2024-01-22 | $53.58 | $53.78 | $53.49 | $53.61 | $53.61 | 820,674 |
2024-01-19 | $53.67 | $54.13 | $53.45 | $54.08 | $54.08 | 298,036 |
2024-01-18 | $53.36 | $53.57 | $53.21 | $53.52 | $53.52 | 506,227 |
2024-01-17 | $52.83 | $53.06 | $52.72 | $53.02 | $53.02 | 493,049 |
2024-01-16 | $54.32 | $54.40 | $53.74 | $53.83 | $53.83 | 335,210 |
2024-01-12 | $55.28 | $55.45 | $55.03 | $55.10 | $55.10 | 214,981 |
2024-01-11 | $54.85 | $54.95 | $54.41 | $54.80 | $54.80 | 207,890 |
2024-01-10 | $54.66 | $54.74 | $54.49 | $54.59 | $54.59 | 561,529 |
2024-01-09 | $54.75 | $54.79 | $54.55 | $54.68 | $54.68 | 272,872 |
2024-01-08 | $54.91 | $55.42 | $54.84 | $55.40 | $55.40 | 274,668 |
2024-01-05 | $55.32 | $55.65 | $55.19 | $55.34 | $55.34 | 345,947 |
2024-01-04 | $55.32 | $55.48 | $55.15 | $55.19 | $55.19 | 338,282 |
2024-01-03 | $55.12 | $55.52 | $55.08 | $55.38 | $55.38 | 324,396 |
2024-01-02 | $55.79 | $55.83 | $55.42 | $55.62 | $55.62 | 280,016 |
2023-12-29 | $56.32 | $56.55 | $56.23 | $56.39 | $56.39 | 175,844 |
2023-12-28 | $56.41 | $56.56 | $56.29 | $56.32 | $56.32 | 226,417 |
2023-12-27 | $55.80 | $55.93 | $55.75 | $55.92 | $55.92 | 334,955 |
2023-12-26 | $55.49 | $55.74 | $55.47 | $55.61 | $55.61 | 294,687 |
2023-12-22 | $55.10 | $55.36 | $55.01 | $55.24 | $55.24 | 409,193 |
2023-12-21 | $55.27 | $55.47 | $55.06 | $55.44 | $55.44 | 545,489 |
2023-12-20 | $55.02 | $55.02 | $54.23 | $54.26 | $54.26 | 598,951 |
2023-12-19 | $55.01 | $55.39 | $55.01 | $55.32 | $55.32 | 410,028 |
2023-12-18 | $54.89 | $54.98 | $54.65 | $54.93 | $54.93 | 337,818 |
2023-12-15 | $56.35 | $56.41 | $56.01 | $56.01 | $54.87 | 277,119 |
2023-12-14 | $55.94 | $56.45 | $55.94 | $56.35 | $55.20 | 480,796 |
2023-12-13 | $54.68 | $55.66 | $54.43 | $55.53 | $55.53 | 304,042 |
2023-12-12 | $54.71 | $54.93 | $54.45 | $54.93 | $54.93 | 277,123 |
2023-12-11 | $54.53 | $54.91 | $54.53 | $54.86 | $54.86 | 245,843 |
2023-12-08 | $54.48 | $54.76 | $54.36 | $54.56 | $54.56 | 259,262 |
2023-12-07 | $54.73 | $54.85 | $54.57 | $54.84 | $54.84 | 262,290 |
2023-12-06 | $54.97 | $55.03 | $54.60 | $54.62 | $54.62 | 317,784 |
2023-12-05 | $54.46 | $54.67 | $54.34 | $54.60 | $54.60 | 297,150 |
2023-12-04 | $55.07 | $55.12 | $54.73 | $54.90 | $54.90 | 309,946 |
2023-12-01 | $54.86 | $55.56 | $54.74 | $55.56 | $55.56 | 187,321 |
2023-11-30 | $55.16 | $55.19 | $54.80 | $55.17 | $55.17 | 259,167 |
2023-11-29 | $55.18 | $55.40 | $55.04 | $55.08 | $55.08 | 278,987 |
2023-11-28 | $55.12 | $55.53 | $55.09 | $55.53 | $55.53 | 236,839 |
2023-11-27 | $54.77 | $54.92 | $54.69 | $54.84 | $54.84 | 240,858 |
2023-11-24 | $54.77 | $55.08 | $54.77 | $55.03 | $55.03 | 55,911 |
2023-11-22 | $55.00 | $55.08 | $54.75 | $54.91 | $54.91 | 272,396 |
2023-11-21 | $55.25 | $55.31 | $54.92 | $55.08 | $55.08 | 213,797 |
2023-11-20 | $55.12 | $55.52 | $55.00 | $55.45 | $55.45 | 265,294 |
2023-11-17 | $54.63 | $54.83 | $54.61 | $54.79 | $54.79 | 250,430 |
2023-11-16 | $54.53 | $54.80 | $54.35 | $54.57 | $54.57 | 489,462 |
2023-11-15 | $55.04 | $55.30 | $54.89 | $55.05 | $55.05 | 337,337 |
2023-11-14 | $54.12 | $54.81 | $54.12 | $54.79 | $54.79 | 323,995 |
2023-11-13 | $53.12 | $53.51 | $53.02 | $53.27 | $53.27 | 307,408 |
2023-11-10 | $52.91 | $53.30 | $52.77 | $53.28 | $53.28 | 214,010 |
2023-11-09 | $53.33 | $53.41 | $52.68 | $52.73 | $52.73 | 314,403 |
2023-11-08 | $53.49 | $53.50 | $53.14 | $53.27 | $53.27 | 333,086 |
2023-11-07 | $53.35 | $53.62 | $53.16 | $53.58 | $53.58 | 303,442 |
2023-11-06 | $54.00 | $54.00 | $53.69 | $53.80 | $53.80 | 433,317 |
2023-11-03 | $52.98 | $53.54 | $52.98 | $53.39 | $53.39 | 422,930 |
2023-11-02 | $52.15 | $52.45 | $52.10 | $52.40 | $52.40 | 335,878 |
2023-11-01 | $50.89 | $51.50 | $50.89 | $51.49 | $51.49 | 439,254 |
2023-10-31 | $50.93 | $51.05 | $50.65 | $51.03 | $51.03 | 749,874 |
2023-10-30 | $51.72 | $51.72 | $51.25 | $51.45 | $51.45 | 843,206 |
2023-10-27 | $51.45 | $51.45 | $50.93 | $51.00 | $51.00 | 362,897 |
2023-10-26 | $50.91 | $51.13 | $50.75 | $51.05 | $51.05 | 374,983 |
2023-10-25 | $51.46 | $51.59 | $51.22 | $51.31 | $51.31 | 288,246 |
2023-10-24 | $51.63 | $52.09 | $51.63 | $51.99 | $51.99 | 477,919 |
2023-10-23 | $50.96 | $51.57 | $50.77 | $51.28 | $51.28 | 335,079 |
2023-10-20 | $51.62 | $51.67 | $51.33 | $51.35 | $51.35 | 323,545 |
2023-10-19 | $52.09 | $52.36 | $51.92 | $51.99 | $51.99 | 298,192 |
2023-10-18 | $52.46 | $52.54 | $52.11 | $52.12 | $52.12 | 199,107 |
2023-10-17 | $52.67 | $53.22 | $52.67 | $53.00 | $53.00 | 286,469 |
2023-10-16 | $52.78 | $53.26 | $52.71 | $53.13 | $53.13 | 307,342 |
2023-10-13 | $52.97 | $53.10 | $52.67 | $52.79 | $52.79 | 2,241,720 |
2023-10-12 | $53.57 | $53.58 | $52.82 | $52.98 | $52.98 | 314,183 |
2023-10-11 | $53.50 | $53.55 | $53.20 | $53.45 | $53.45 | 669,123 |
2023-10-10 | $52.70 | $53.25 | $52.70 | $53.19 | $53.19 | 378,634 |
2023-10-09 | $51.90 | $52.43 | $51.88 | $52.33 | $52.33 | 207,637 |
2023-10-06 | $51.77 | $52.70 | $51.72 | $52.57 | $52.57 | 269,416 |
2023-10-05 | $51.85 | $51.90 | $51.47 | $51.83 | $51.83 | 561,750 |
2023-10-04 | $51.69 | $51.78 | $51.42 | $51.66 | $51.66 | 365,743 |
2023-10-03 | $52.08 | $52.18 | $51.68 | $51.76 | $51.76 | 340,190 |
2023-10-02 | $52.61 | $52.74 | $52.34 | $52.52 | $52.52 | 194,262 |
2023-09-29 | $53.37 | $53.37 | $52.64 | $52.79 | $52.79 | 319,077 |
2023-09-28 | $52.39 | $52.81 | $52.28 | $52.74 | $52.74 | 233,049 |
2023-09-27 | $52.52 | $52.72 | $52.23 | $52.51 | $52.51 | 354,796 |
2023-09-26 | $52.70 | $52.80 | $52.38 | $52.44 | $52.44 | 319,108 |
2023-09-25 | $53.01 | $53.29 | $53.01 | $53.19 | $53.19 | 232,577 |
2023-09-22 | $53.65 | $53.71 | $53.36 | $53.41 | $53.41 | 261,231 |
2023-09-21 | $53.02 | $53.06 | $52.82 | $52.82 | $52.82 | 183,653 |
2023-09-20 | $54.08 | $54.28 | $53.75 | $53.76 | $53.76 | 191,189 |
2023-09-19 | $53.97 | $54.03 | $53.77 | $53.90 | $53.90 | 188,588 |
2023-09-18 | $54.05 | $54.19 | $53.95 | $54.16 | $54.16 | 277,942 |
2023-09-15 | $54.51 | $54.51 | $54.16 | $54.25 | $54.25 | 203,631 |
2023-09-14 | $54.30 | $54.52 | $54.21 | $54.45 | $54.45 | 133,844 |
2023-09-13 | $53.84 | $54.14 | $53.84 | $53.95 | $53.95 | 138,831 |
2023-09-12 | $53.72 | $54.06 | $53.72 | $53.93 | $53.93 | 145,747 |
2023-09-11 | $54.24 | $54.26 | $54.04 | $54.25 | $54.25 | 211,040 |
2023-09-08 | $53.75 | $53.87 | $53.64 | $53.75 | $53.75 | 237,316 |
2023-09-07 | $53.63 | $53.66 | $53.43 | $53.56 | $53.56 | 221,304 |
2023-09-06 | $54.23 | $54.53 | $54.02 | $54.13 | $54.13 | 165,121 |
2023-09-05 | $54.47 | $54.57 | $54.36 | $54.37 | $54.37 | 143,265 |
2023-09-01 | $54.72 | $54.91 | $54.53 | $54.66 | $54.66 | 146,239 |
2023-08-31 | $54.31 | $54.40 | $54.03 | $54.08 | $54.08 | 250,602 |
2023-08-30 | $54.52 | $54.74 | $54.50 | $54.59 | $54.59 | 193,233 |
2023-08-29 | $54.20 | $54.84 | $54.07 | $54.78 | $54.78 | 358,536 |
2023-08-28 | $53.83 | $54.07 | $53.77 | $54.03 | $54.03 | 145,691 |
2023-08-25 | $53.52 | $53.61 | $53.04 | $53.51 | $53.51 | 809,794 |
2023-08-24 | $53.76 | $53.85 | $53.33 | $53.40 | $53.40 | 210,864 |
2023-08-23 | $53.13 | $53.78 | $53.13 | $53.65 | $53.65 | 237,043 |
2023-08-22 | $53.05 | $53.05 | $52.69 | $52.81 | $52.81 | 221,968 |
2023-08-21 | $52.61 | $52.87 | $52.48 | $52.83 | $52.83 | 286,767 |
2023-08-18 | $52.45 | $52.74 | $52.34 | $52.66 | $52.66 | 206,647 |
2023-08-17 | $53.45 | $53.54 | $52.96 | $53.00 | $53.00 | 598,411 |
2023-08-16 | $53.05 | $53.27 | $52.87 | $52.90 | $52.90 | 534,358 |
2023-08-15 | $53.67 | $53.67 | $53.19 | $53.30 | $53.30 | 203,019 |
2023-08-14 | $53.45 | $53.83 | $53.32 | $53.66 | $53.66 | 203,760 |
2023-08-11 | $54.24 | $54.36 | $54.00 | $54.16 | $54.16 | 283,483 |
2023-08-10 | $55.15 | $55.48 | $54.73 | $54.85 | $54.85 | 213,987 |
2023-08-09 | $54.99 | $55.06 | $54.65 | $54.88 | $54.88 | 428,228 |
2023-08-08 | $54.59 | $54.80 | $54.36 | $54.78 | $54.78 | 209,150 |
2023-08-07 | $55.54 | $55.54 | $55.11 | $55.37 | $55.37 | 204,562 |
2023-08-04 | $55.52 | $55.87 | $55.33 | $55.34 | $55.34 | 202,391 |
2023-08-03 | $55.13 | $55.48 | $55.10 | $55.26 | $55.26 | 279,760 |
2023-08-02 | $55.79 | $55.79 | $54.92 | $55.09 | $55.09 | 252,257 |
2023-08-01 | $56.67 | $56.72 | $56.36 | $56.41 | $56.41 | 385,003 |
2023-07-31 | $56.95 | $57.31 | $56.94 | $57.30 | $57.30 | 457,140 |
2023-07-28 | $56.89 | $57.18 | $56.79 | $57.13 | $57.13 | 183,189 |
2023-07-27 | $56.55 | $56.55 | $55.71 | $55.82 | $55.82 | 308,280 |
2023-07-26 | $55.84 | $56.49 | $55.84 | $56.37 | $56.37 | 158,123 |
2023-07-25 | $56.27 | $56.33 | $56.09 | $56.20 | $56.20 | 152,123 |
2023-07-24 | $55.17 | $55.85 | $55.15 | $55.71 | $55.71 | 189,411 |
2023-07-21 | $55.22 | $55.22 | $54.94 | $55.02 | $55.02 | 161,791 |
2023-07-20 | $55.18 | $55.22 | $54.87 | $55.03 | $55.03 | 266,238 |
2023-07-19 | $55.59 | $55.73 | $55.27 | $55.41 | $55.41 | 208,859 |
2023-07-18 | $55.51 | $55.61 | $55.31 | $55.48 | $55.48 | 175,779 |
2023-07-17 | $55.68 | $55.82 | $55.27 | $55.82 | $55.82 | 174,796 |
2023-07-14 | $55.75 | $55.82 | $55.49 | $55.63 | $55.63 | 208,744 |
2023-07-13 | $55.43 | $55.86 | $55.38 | $55.79 | $55.79 | 283,135 |
2023-07-12 | $54.89 | $55.31 | $54.89 | $55.24 | $55.24 | 250,182 |
2023-07-11 | $53.90 | $54.17 | $53.74 | $54.13 | $54.13 | 165,860 |
2023-07-10 | $53.28 | $53.60 | $53.19 | $53.53 | $53.53 | 1,853,535 |
2023-07-07 | $53.14 | $53.86 | $53.11 | $53.56 | $53.56 | 401,607 |
2023-07-06 | $53.31 | $53.36 | $52.83 | $53.04 | $53.04 | 212,381 |
2023-07-05 | $54.15 | $54.17 | $53.99 | $54.08 | $54.08 | 1,715,473 |
2023-07-03 | $54.41 | $54.59 | $54.32 | $54.51 | $54.51 | 119,197 |
2023-06-30 | $53.74 | $53.91 | $53.62 | $53.81 | $53.81 | 233,408 |
2023-06-29 | $53.21 | $53.31 | $53.13 | $53.29 | $53.29 | 198,870 |
2023-06-28 | $53.41 | $53.57 | $53.29 | $53.52 | $53.52 | 211,087 |
2023-06-27 | $53.75 | $53.92 | $53.59 | $53.88 | $53.88 | 165,636 |
2023-06-26 | $53.36 | $53.56 | $53.29 | $53.33 | $53.33 | 238,944 |
2023-06-23 | $53.14 | $53.14 | $52.94 | $53.10 | $53.10 | 258,416 |
2023-06-22 | $53.90 | $53.99 | $53.73 | $53.95 | $53.95 | 341,128 |
2023-06-21 | $54.08 | $54.24 | $53.97 | $54.14 | $54.14 | 314,034 |
2023-06-20 | $54.54 | $54.64 | $54.13 | $54.23 | $54.23 | 223,743 |
2023-06-16 | $56.10 | $56.10 | $55.62 | $55.78 | $55.19 | 261,220 |
2023-06-15 | $55.67 | $56.01 | $55.64 | $55.92 | $55.33 | 229,272 |
2023-06-14 | $55.19 | $55.62 | $55.11 | $55.50 | $54.91 | 169,619 |
2023-06-13 | $55.24 | $55.35 | $55.02 | $55.11 | $54.53 | 205,612 |
2023-06-12 | $54.58 | $54.78 | $54.49 | $54.65 | $54.07 | 178,521 |
2023-06-09 | $54.55 | $54.79 | $54.50 | $54.60 | $54.60 | 370,286 |
2023-06-08 | $54.00 | $54.37 | $54.00 | $54.31 | $54.31 | 223,189 |
2023-06-07 | $54.12 | $54.38 | $53.83 | $53.94 | $53.94 | 212,481 |
2023-06-06 | $53.40 | $54.08 | $53.36 | $53.99 | $53.99 | 219,643 |
2023-06-05 | $53.48 | $53.52 | $53.27 | $53.52 | $53.52 | 197,021 |
2023-06-02 | $53.47 | $53.67 | $53.40 | $53.55 | $53.55 | 180,534 |
2023-06-01 | $51.93 | $52.71 | $51.93 | $52.60 | $52.60 | 255,750 |
2023-05-31 | $51.86 | $51.87 | $51.42 | $51.86 | $51.86 | 294,359 |
2023-05-30 | $52.66 | $52.66 | $52.02 | $52.21 | $52.21 | 340,552 |
2023-05-26 | $52.18 | $52.80 | $52.18 | $52.72 | $52.72 | 200,281 |
2023-05-25 | $52.28 | $52.28 | $51.88 | $51.99 | $51.99 | 308,378 |
2023-05-24 | $52.25 | $52.25 | $51.92 | $51.95 | $51.95 | 134,235 |
2023-05-23 | $52.54 | $52.72 | $52.25 | $52.26 | $52.26 | 185,851 |
2023-05-22 | $53.00 | $53.19 | $52.94 | $52.95 | $52.95 | 310,762 |
2023-05-19 | $52.70 | $52.70 | $52.47 | $52.62 | $52.62 | 321,908 |
2023-05-18 | $52.57 | $52.61 | $52.31 | $52.61 | $52.61 | 586,399 |
2023-05-17 | $52.49 | $52.82 | $52.36 | $52.72 | $52.72 | 551,071 |
2023-05-16 | $52.59 | $52.73 | $52.46 | $52.49 | $52.49 | 191,990 |
2023-05-15 | $52.56 | $53.00 | $52.41 | $52.95 | $52.95 | 202,309 |
2023-05-12 | $52.23 | $52.28 | $51.96 | $52.08 | $52.08 | 159,596 |
2023-05-11 | $52.40 | $52.63 | $52.19 | $52.61 | $52.61 | 266,217 |
2023-05-10 | $52.87 | $52.96 | $52.61 | $52.92 | $52.92 | 142,877 |
2023-05-09 | $52.66 | $52.89 | $52.64 | $52.84 | $52.84 | 277,684 |
2023-05-08 | $53.38 | $53.38 | $53.19 | $53.27 | $53.27 | 147,755 |
2023-05-05 | $52.76 | $53.26 | $52.61 | $53.16 | $53.16 | 236,930 |
2023-05-04 | $52.53 | $52.68 | $52.41 | $52.54 | $52.54 | 198,229 |
2023-05-03 | $52.19 | $52.43 | $52.07 | $52.12 | $52.12 | 178,770 |
2023-05-02 | $52.46 | $52.46 | $51.91 | $52.31 | $52.31 | 194,613 |
2023-05-01 | $52.61 | $52.95 | $52.53 | $52.61 | $52.61 | 405,410 |
2023-04-28 | $52.44 | $52.78 | $52.43 | $52.78 | $52.78 | 345,221 |
2023-04-27 | $52.05 | $52.53 | $51.98 | $52.42 | $52.42 | 213,655 |
2023-04-26 | $52.06 | $52.06 | $51.70 | $51.77 | $51.77 | 479,631 |
2023-04-25 | $51.80 | $51.80 | $51.37 | $51.46 | $51.46 | 530,776 |
2023-04-24 | $52.35 | $52.52 | $52.28 | $52.46 | $52.46 | 194,458 |
2023-04-21 | $52.66 | $52.69 | $52.31 | $52.60 | $52.60 | 461,207 |
2023-04-20 | $53.11 | $53.41 | $52.98 | $53.11 | $53.11 | 234,110 |
2023-04-19 | $53.11 | $53.27 | $53.00 | $53.19 | $53.19 | 267,310 |
2023-04-18 | $53.73 | $53.87 | $53.55 | $53.70 | $53.70 | 231,329 |
2023-04-17 | $53.64 | $53.75 | $53.48 | $53.72 | $53.72 | 266,993 |
2023-04-14 | $53.65 | $53.82 | $53.35 | $53.57 | $53.57 | 203,275 |
2023-04-13 | $53.60 | $53.90 | $53.60 | $53.84 | $53.84 | 151,821 |
2023-04-12 | $53.57 | $53.61 | $53.01 | $53.05 | $53.05 | 2,084,392 |
2023-04-11 | $53.31 | $53.51 | $53.28 | $53.33 | $53.33 | 173,558 |
2023-04-10 | $52.59 | $52.80 | $52.46 | $52.77 | $52.77 | 154,712 |
2023-04-06 | $52.43 | $52.84 | $52.28 | $52.66 | $52.66 | 165,795 |
2023-04-05 | $52.89 | $52.89 | $52.34 | $52.56 | $52.56 | 128,271 |
2023-04-04 | $52.90 | $53.02 | $52.70 | $52.93 | $52.93 | 304,856 |
2023-04-03 | $52.77 | $53.02 | $52.67 | $52.97 | $52.97 | 407,871 |
2023-03-31 | $52.84 | $53.03 | $52.71 | $52.89 | $52.89 | 314,436 |
2023-03-30 | $52.88 | $52.95 | $52.68 | $52.88 | $52.88 | 333,251 |
2023-03-29 | $52.22 | $52.47 | $52.11 | $52.39 | $52.39 | 482,171 |
2023-03-28 | $52.03 | $52.19 | $51.90 | $52.19 | $52.19 | 443,904 |
2023-03-27 | $51.50 | $51.62 | $51.32 | $51.52 | $51.52 | 130,425 |
2023-03-24 | $51.57 | $51.84 | $51.46 | $51.80 | $51.80 | 203,173 |
2023-03-23 | $51.96 | $52.60 | $51.76 | $52.04 | $52.04 | 207,743 |
2023-03-22 | $51.66 | $52.22 | $51.45 | $51.47 | $51.47 | 136,828 |
2023-03-21 | $51.24 | $51.39 | $51.04 | $51.31 | $51.31 | 150,990 |
2023-03-20 | $50.64 | $50.96 | $50.53 | $50.90 | $50.90 | 143,012 |
2023-03-17 | $51.03 | $51.10 | $50.65 | $50.76 | $50.76 | 284,373 |
2023-03-16 | $50.19 | $51.05 | $50.09 | $51.03 | $51.03 | 342,610 |
2023-03-15 | $50.13 | $50.34 | $49.83 | $50.27 | $50.27 | 220,086 |
2023-03-14 | $51.01 | $51.25 | $50.88 | $51.12 | $51.12 | 109,687 |
2023-03-13 | $51.02 | $51.45 | $50.79 | $51.19 | $51.19 | 233,605 |
2023-03-10 | $51.36 | $51.67 | $51.10 | $51.17 | $51.17 | 195,056 |
2023-03-09 | $52.08 | $52.17 | $51.40 | $51.45 | $51.45 | 287,771 |
2023-03-08 | $52.36 | $52.64 | $52.32 | $52.49 | $52.49 | 155,078 |
2023-03-07 | $52.97 | $52.97 | $52.23 | $52.36 | $52.36 | 222,138 |
2023-03-06 | $53.24 | $53.42 | $53.03 | $53.21 | $53.21 | 288,694 |
2023-03-03 | $52.95 | $53.31 | $52.86 | $53.27 | $53.27 | 250,646 |
2023-03-02 | $52.30 | $52.85 | $52.21 | $52.77 | $52.77 | 389,608 |
2023-03-01 | $52.64 | $52.66 | $52.36 | $52.51 | $52.51 | 226,986 |
2023-02-28 | $51.59 | $51.80 | $51.43 | $51.43 | $51.43 | 167,537 |
2023-02-27 | $51.86 | $51.96 | $51.74 | $51.81 | $51.81 | 175,875 |
2023-02-24 | $51.70 | $51.75 | $51.41 | $51.64 | $51.64 | 429,029 |
2023-02-23 | $53.12 | $53.14 | $52.42 | $52.77 | $52.77 | 176,279 |
2023-02-22 | $52.41 | $52.56 | $52.20 | $52.37 | $52.37 | 233,451 |
2023-02-21 | $52.86 | $53.13 | $52.54 | $52.57 | $52.57 | 168,926 |
2023-02-17 | $53.01 | $53.10 | $52.79 | $53.08 | $53.08 | 207,217 |
2023-02-16 | $53.09 | $53.68 | $53.03 | $53.42 | $53.42 | 290,264 |
2023-02-15 | $53.08 | $53.40 | $52.97 | $53.40 | $53.40 | 178,205 |
2023-02-14 | $53.72 | $54.16 | $53.50 | $53.83 | $53.83 | 177,493 |
2023-02-13 | $53.83 | $54.08 | $53.62 | $54.00 | $54.00 | 249,193 |
2023-02-10 | $53.77 | $53.77 | $53.40 | $53.60 | $53.60 | 176,403 |
2023-02-09 | $54.57 | $54.60 | $53.88 | $54.05 | $54.05 | 220,554 |
2023-02-08 | $54.09 | $54.12 | $53.70 | $53.91 | $53.91 | 280,658 |
2023-02-07 | $53.74 | $54.03 | $53.40 | $53.96 | $53.96 | 281,333 |
2023-02-06 | $53.67 | $53.72 | $53.26 | $53.68 | $53.68 | 182,930 |
2023-02-03 | $54.72 | $54.98 | $54.26 | $54.34 | $54.34 | 479,837 |
2023-02-02 | $55.81 | $55.81 | $55.14 | $55.37 | $55.37 | 155,924 |
2023-02-01 | $55.16 | $55.88 | $54.93 | $55.71 | $55.71 | 206,069 |
2023-01-31 | $54.69 | $55.02 | $54.50 | $55.00 | $55.00 | 193,743 |
2023-01-30 | $55.06 | $55.21 | $54.83 | $54.85 | $54.85 | 186,644 |
2023-01-27 | $56.06 | $56.06 | $55.70 | $55.87 | $55.87 | 144,686 |
2023-01-26 | $56.01 | $56.22 | $55.77 | $56.20 | $56.20 | 180,326 |
2023-01-25 | $55.33 | $55.75 | $55.08 | $55.66 | $55.66 | 276,248 |
2023-01-24 | $55.53 | $55.84 | $55.40 | $55.81 | $55.81 | 573,605 |
2023-01-23 | $55.32 | $55.99 | $55.32 | $55.70 | $55.70 | 237,157 |
2023-01-20 | $54.82 | $55.34 | $54.75 | $55.26 | $55.26 | 279,942 |
2023-01-19 | $54.34 | $54.70 | $54.29 | $54.55 | $54.55 | 171,220 |
2023-01-18 | $54.95 | $54.97 | $54.04 | $54.12 | $54.12 | 172,094 |
2023-01-17 | $54.35 | $54.52 | $54.25 | $54.45 | $54.45 | 347,202 |
2023-01-13 | $54.15 | $54.63 | $54.15 | $54.60 | $54.60 | 242,230 |
2023-01-12 | $54.08 | $54.42 | $53.62 | $54.27 | $54.27 | 760,050 |
2023-01-11 | $53.66 | $53.99 | $53.52 | $53.92 | $53.92 | 195,965 |
2023-01-10 | $53.35 | $53.71 | $53.21 | $53.71 | $53.71 | 136,420 |
2023-01-09 | $53.41 | $53.69 | $53.29 | $53.29 | $53.29 | 116,502 |
2023-01-06 | $52.16 | $53.02 | $52.00 | $53.02 | $53.02 | 313,412 |
2023-01-05 | $51.65 | $51.95 | $51.54 | $51.83 | $51.83 | 206,022 |
2023-01-04 | $51.52 | $52.09 | $51.28 | $52.06 | $52.06 | 251,473 |
2023-01-03 | $50.96 | $51.22 | $50.58 | $50.72 | $50.72 | 240,340 |
2022-12-30 | $50.84 | $50.96 | $50.26 | $50.45 | $50.45 | 464,249 |
2022-12-29 | $50.67 | $51.13 | $50.67 | $51.09 | $51.09 | 419,692 |
2022-12-28 | $50.88 | $50.88 | $50.16 | $50.16 | $50.16 | 369,964 |
2022-12-27 | $50.78 | $51.23 | $50.78 | $51.13 | $51.13 | 308,319 |
2022-12-23 | $50.26 | $50.43 | $50.05 | $50.32 | $50.32 | 669,430 |
2022-12-22 | $50.61 | $50.64 | $49.93 | $50.33 | $50.33 | 356,941 |
2022-12-21 | $50.34 | $50.80 | $50.21 | $50.79 | $50.79 | 319,119 |
2022-12-20 | $50.28 | $50.55 | $50.17 | $50.40 | $50.40 | 362,566 |
2022-12-19 | $50.63 | $50.65 | $50.25 | $50.35 | $50.35 | 292,706 |
2022-12-16 | $50.45 | $50.61 | $50.25 | $50.32 | $50.32 | 305,883 |
2022-12-15 | $50.92 | $50.92 | $50.15 | $50.22 | $50.22 | 335,135 |
2022-12-14 | $52.21 | $52.46 | $51.90 | $52.20 | $51.31 | 335,895 |
2022-12-13 | $53.03 | $53.19 | $52.07 | $52.21 | $51.32 | 681,740 |
2022-12-12 | $51.88 | $51.91 | $51.46 | $51.88 | $50.99 | 1,098,360 |
2022-12-09 | $52.08 | $52.29 | $51.87 | $51.89 | $51.00 | 471,941 |
2022-12-08 | $52.07 | $52.31 | $51.91 | $52.10 | $51.21 | 282,109 |
2022-12-07 | $51.62 | $51.80 | $51.46 | $51.65 | $50.77 | 299,479 |
2022-12-06 | $52.15 | $52.15 | $51.73 | $51.89 | $51.00 | 268,367 |
2022-12-05 | $52.60 | $52.63 | $51.91 | $52.08 | $51.19 | 417,204 |
2022-12-02 | $52.00 | $52.70 | $52.00 | $52.62 | $51.72 | 348,865 |
2022-12-01 | $52.71 | $52.76 | $52.24 | $52.40 | $51.50 | 316,015 |
2022-11-30 | $52.08 | $52.76 | $51.79 | $52.64 | $51.74 | 462,811 |
2022-11-29 | $50.92 | $51.22 | $50.91 | $51.07 | $50.20 | 357,994 |
2022-11-28 | $50.16 | $50.51 | $50.03 | $50.05 | $49.19 | 368,731 |
2022-11-25 | $50.21 | $50.36 | $50.17 | $50.22 | $50.22 | 93,250 |
2022-11-23 | $49.93 | $50.32 | $49.93 | $50.23 | $50.23 | 438,987 |
2022-11-22 | $49.54 | $49.84 | $49.51 | $49.78 | $49.78 | 265,374 |
2022-11-21 | $49.60 | $49.69 | $49.37 | $49.54 | $49.54 | 382,878 |
2022-11-18 | $50.22 | $50.22 | $49.84 | $50.05 | $50.05 | 485,233 |
2022-11-17 | $49.49 | $50.36 | $49.39 | $50.34 | $50.34 | 231,599 |
2022-11-16 | $50.67 | $50.72 | $50.22 | $50.28 | $50.28 | 311,555 |
2022-11-15 | $51.39 | $51.56 | $50.92 | $51.15 | $51.15 | 894,092 |
2022-11-14 | $50.23 | $50.57 | $50.03 | $50.22 | $50.22 | 242,350 |
2022-11-11 | $49.94 | $50.44 | $49.79 | $50.33 | $50.33 | 803,282 |
2022-11-10 | $48.78 | $49.42 | $48.65 | $49.38 | $49.38 | 249,364 |
2022-11-09 | $48.14 | $48.31 | $47.60 | $47.66 | $47.66 | 508,208 |
2022-11-08 | $48.18 | $48.60 | $47.99 | $48.43 | $48.43 | 1,160,396 |
2022-11-07 | $48.33 | $48.33 | $47.87 | $48.02 | $48.02 | 1,126,028 |
2022-11-04 | $47.69 | $47.93 | $47.25 | $47.89 | $47.89 | 1,098,445 |
2022-11-03 | $45.58 | $46.15 | $45.51 | $46.05 | $46.05 | 1,275,385 |
2022-11-02 | $46.23 | $46.72 | $45.67 | $45.69 | $45.69 | 1,256,500 |
2022-11-01 | $46.36 | $46.42 | $45.89 | $46.11 | $46.11 | 1,489,555 |
2022-10-31 | $44.88 | $45.29 | $44.81 | $45.23 | $45.23 | 1,317,821 |
2022-10-28 | $45.14 | $45.53 | $45.02 | $45.52 | $45.52 | 879,076 |
2022-10-27 | $45.87 | $46.11 | $45.62 | $45.72 | $45.72 | 839,436 |
2022-10-26 | $45.38 | $46.24 | $45.38 | $45.91 | $45.91 | 700,118 |
2022-10-25 | $44.94 | $45.40 | $44.94 | $45.33 | $45.33 | 656,446 |
2022-10-24 | $45.08 | $45.08 | $44.37 | $44.87 | $44.87 | 513,325 |
2022-10-21 | $45.68 | $46.51 | $45.57 | $46.47 | $46.47 | 980,189 |
2022-10-20 | $45.92 | $46.49 | $45.74 | $45.83 | $45.83 | 551,726 |
2022-10-19 | $45.80 | $45.89 | $45.40 | $45.57 | $45.57 | 812,560 |
2022-10-18 | $46.86 | $46.87 | $45.99 | $46.33 | $46.33 | 619,697 |
2022-10-17 | $46.05 | $46.48 | $45.89 | $46.33 | $46.33 | 1,367,095 |
2022-10-14 | $46.16 | $46.16 | $45.08 | $45.14 | $45.14 | 922,716 |
2022-10-13 | $44.80 | $46.09 | $44.52 | $45.84 | $45.84 | 689,789 |
2022-10-12 | $45.60 | $45.83 | $45.50 | $45.69 | $45.69 | 1,179,290 |
2022-10-11 | $45.95 | $46.18 | $45.50 | $45.68 | $45.68 | 583,857 |
2022-10-10 | $46.77 | $46.77 | $46.10 | $46.33 | $46.33 | 491,267 |
2022-10-07 | $47.45 | $47.45 | $46.75 | $46.85 | $46.85 | 398,054 |
2022-10-06 | $47.96 | $48.23 | $47.72 | $47.80 | $47.80 | 416,793 |
2022-10-05 | $48.01 | $48.20 | $47.51 | $48.08 | $48.08 | 521,925 |
2022-10-04 | $47.68 | $48.31 | $47.63 | $48.10 | $48.10 | 1,008,360 |
2022-10-03 | $46.18 | $46.84 | $46.01 | $46.74 | $46.74 | 1,067,138 |
2022-09-30 | $45.86 | $46.38 | $45.85 | $45.93 | $45.93 | 687,943 |
2022-09-29 | $46.15 | $46.22 | $45.45 | $45.90 | $45.90 | 1,038,528 |
2022-09-28 | $46.35 | $47.11 | $46.21 | $47.05 | $47.05 | 937,616 |
2022-09-27 | $47.18 | $47.47 | $46.60 | $46.79 | $46.79 | 495,791 |
2022-09-26 | $47.06 | $47.31 | $46.67 | $46.86 | $46.86 | 755,002 |
2022-09-23 | $48.03 | $48.03 | $47.38 | $47.63 | $47.63 | 423,030 |
2022-09-22 | $49.12 | $49.25 | $48.77 | $48.96 | $48.96 | 928,608 |
2022-09-21 | $49.59 | $49.96 | $49.01 | $49.17 | $49.17 | 453,803 |
2022-09-20 | $49.85 | $50.00 | $49.63 | $49.83 | $49.83 | 386,575 |
2022-09-19 | $49.45 | $50.17 | $49.45 | $50.14 | $50.14 | 408,549 |
2022-09-16 | $49.94 | $50.10 | $49.72 | $49.95 | $49.95 | 190,658 |
2022-09-15 | $50.61 | $50.81 | $50.32 | $50.44 | $50.44 | 494,233 |
2022-09-14 | $50.80 | $50.98 | $50.64 | $50.91 | $50.91 | 272,999 |
2022-09-13 | $51.06 | $51.20 | $50.42 | $50.52 | $50.52 | 357,629 |
2022-09-12 | $51.93 | $52.16 | $51.81 | $52.11 | $52.11 | 194,095 |
2022-09-09 | $51.25 | $51.53 | $51.25 | $51.48 | $51.48 | 173,981 |
2022-09-08 | $50.47 | $50.76 | $50.33 | $50.76 | $50.76 | 159,435 |
2022-09-07 | $50.35 | $50.97 | $50.18 | $50.93 | $50.93 | 317,046 |
2022-09-06 | $50.80 | $50.80 | $50.35 | $50.37 | $50.37 | 167,444 |
2022-09-02 | $51.24 | $51.50 | $50.78 | $50.87 | $50.87 | 155,561 |
2022-09-01 | $51.22 | $51.29 | $50.78 | $51.22 | $51.22 | 177,102 |
2022-08-31 | $51.87 | $52.04 | $51.53 | $51.57 | $51.57 | 170,342 |
2022-08-30 | $52.11 | $52.14 | $51.20 | $51.38 | $51.38 | 215,801 |
2022-08-29 | $52.02 | $52.26 | $51.89 | $51.95 | $51.95 | 123,799 |
2022-08-26 | $53.28 | $53.33 | $52.16 | $52.19 | $52.19 | 155,114 |
2022-08-25 | $52.43 | $52.89 | $52.32 | $52.88 | $52.88 | 117,889 |
2022-08-24 | $51.71 | $52.22 | $51.66 | $52.03 | $52.03 | 114,957 |
2022-08-23 | $51.76 | $52.13 | $51.68 | $51.90 | $51.90 | 105,046 |
2022-08-22 | $51.54 | $51.69 | $51.46 | $51.60 | $51.60 | 147,062 |
2022-08-19 | $52.30 | $52.30 | $51.80 | $51.90 | $51.90 | 129,146 |
2022-08-18 | $52.73 | $52.74 | $52.35 | $52.58 | $52.58 | 151,600 |
2022-08-17 | $52.76 | $53.07 | $52.67 | $52.81 | $52.81 | 117,859 |
2022-08-16 | $53.02 | $53.27 | $52.99 | $53.17 | $53.17 | 95,968 |
2022-08-15 | $52.87 | $53.18 | $52.83 | $53.10 | $53.10 | 87,800 |
2022-08-12 | $52.83 | $53.38 | $52.83 | $53.37 | $53.37 | 106,783 |
2022-08-11 | $52.91 | $53.36 | $52.62 | $52.74 | $52.74 | 257,379 |
2022-08-10 | $52.27 | $52.63 | $52.13 | $52.63 | $52.63 | 371,056 |
2022-08-09 | $52.06 | $52.12 | $51.75 | $51.81 | $51.81 | 146,750 |
2022-08-08 | $52.04 | $52.31 | $51.94 | $52.01 | $52.01 | 144,806 |
2022-08-05 | $51.48 | $51.94 | $51.48 | $51.89 | $51.89 | 212,893 |
2022-08-04 | $51.74 | $51.89 | $51.54 | $51.79 | $51.79 | 99,085 |
2022-08-03 | $51.19 | $51.55 | $50.95 | $51.48 | $51.48 | 141,988 |
2022-08-02 | $51.07 | $51.63 | $50.98 | $51.17 | $51.17 | 192,815 |
2022-08-01 | $51.53 | $51.87 | $51.20 | $51.49 | $51.49 | 141,500 |
2022-07-29 | $51.53 | $51.92 | $51.35 | $51.92 | $51.92 | 176,808 |
2022-07-28 | $51.86 | $52.03 | $51.30 | $52.02 | $52.02 | 222,845 |
2022-07-27 | $51.20 | $51.88 | $51.03 | $51.80 | $51.80 | 160,350 |
2022-07-26 | $51.20 | $51.30 | $50.69 | $50.81 | $50.81 | 549,253 |
2022-07-25 | $51.13 | $51.33 | $51.09 | $51.28 | $51.28 | 215,708 |
2022-07-22 | $51.34 | $51.43 | $50.79 | $50.94 | $50.94 | 171,350 |
2022-07-21 | $51.18 | $51.53 | $51.04 | $51.53 | $51.53 | 242,986 |
2022-07-20 | $51.06 | $51.07 | $50.72 | $50.97 | $50.97 | 228,231 |
2022-07-19 | $50.93 | $51.27 | $50.90 | $51.19 | $51.19 | 314,409 |
2022-07-18 | $50.76 | $51.00 | $50.26 | $50.37 | $50.37 | 450,501 |
2022-07-15 | $49.81 | $50.10 | $49.46 | $50.10 | $50.10 | 507,871 |
2022-07-14 | $49.70 | $49.83 | $49.22 | $49.76 | $49.76 | 313,725 |
2022-07-13 | $49.63 | $50.40 | $49.63 | $50.23 | $50.23 | 288,856 |
2022-07-12 | $50.34 | $50.60 | $50.17 | $50.34 | $50.34 | 231,457 |
2022-07-11 | $50.80 | $50.80 | $50.43 | $50.53 | $50.53 | 318,556 |
2022-07-08 | $51.59 | $51.95 | $51.43 | $51.73 | $51.73 | 149,264 |
2022-07-07 | $51.35 | $51.86 | $51.29 | $51.73 | $51.73 | 207,373 |
2022-07-06 | $50.68 | $50.80 | $50.27 | $50.63 | $50.63 | 328,261 |
2022-07-05 | $50.48 | $51.11 | $50.28 | $51.11 | $51.11 | 230,975 |
2022-07-01 | $51.35 | $51.66 | $51.00 | $51.62 | $51.62 | 211,053 |
2022-06-30 | $51.50 | $52.11 | $51.29 | $52.03 | $52.03 | 172,238 |
2022-06-29 | $52.46 | $52.46 | $52.08 | $52.30 | $52.30 | 305,507 |
2022-06-28 | $53.20 | $53.37 | $52.45 | $52.49 | $52.49 | 258,518 |
2022-06-27 | $52.96 | $53.03 | $52.72 | $52.82 | $52.82 | 551,922 |
2022-06-24 | $51.94 | $52.71 | $51.91 | $52.67 | $52.67 | 310,424 |
2022-06-23 | $51.57 | $51.79 | $51.10 | $51.57 | $51.57 | 561,414 |
2022-06-22 | $51.46 | $51.87 | $51.30 | $51.44 | $51.44 | 475,242 |
2022-06-21 | $52.26 | $52.62 | $52.26 | $52.42 | $52.42 | 304,176 |
2022-06-17 | $52.55 | $52.64 | $51.95 | $52.26 | $51.74 | 242,659 |
2022-06-16 | $52.36 | $52.48 | $51.91 | $52.20 | $51.68 | 406,469 |
2022-06-15 | $53.38 | $54.27 | $53.18 | $53.93 | $53.40 | 288,988 |
2022-06-14 | $53.10 | $53.45 | $52.93 | $53.26 | $52.73 | 352,252 |
2022-06-13 | $53.16 | $53.31 | $52.44 | $52.72 | $52.20 | 240,347 |
2022-06-10 | $54.98 | $54.98 | $54.42 | $54.57 | $54.03 | 168,588 |
2022-06-09 | $55.96 | $56.00 | $55.16 | $55.18 | $54.63 | 97,270 |
2022-06-08 | $56.49 | $56.64 | $56.21 | $56.36 | $55.80 | 98,460 |
2022-06-07 | $55.86 | $56.43 | $55.84 | $56.40 | $55.84 | 117,590 |
2022-06-06 | $56.87 | $56.93 | $56.12 | $56.21 | $55.65 | 210,686 |
2022-06-03 | $56.37 | $56.41 | $55.91 | $56.00 | $55.45 | 156,589 |
2022-06-02 | $56.27 | $56.99 | $56.19 | $56.96 | $56.40 | 156,473 |
2022-06-01 | $56.77 | $56.81 | $55.81 | $56.11 | $55.56 | 379,048 |
2022-05-31 | $56.85 | $56.88 | $56.38 | $56.42 | $55.86 | 161,551 |
2022-05-27 | $55.54 | $55.80 | $55.40 | $55.74 | $55.19 | 165,134 |
2022-05-26 | $54.36 | $55.35 | $54.36 | $55.27 | $54.72 | 153,664 |
2022-05-25 | $53.90 | $54.53 | $53.90 | $54.37 | $53.83 | 165,429 |
2022-05-24 | $54.41 | $54.46 | $53.76 | $54.23 | $53.69 | 323,767 |
2022-05-23 | $54.98 | $55.24 | $54.79 | $55.11 | $54.57 | 450,505 |
2022-05-20 | $54.83 | $54.89 | $53.77 | $54.54 | $54.00 | 222,830 |
2022-05-19 | $53.71 | $54.54 | $53.71 | $54.32 | $53.78 | 486,026 |
2022-05-18 | $54.41 | $54.59 | $53.37 | $53.51 | $52.98 | 437,860 |
2022-05-17 | $54.80 | $54.84 | $54.32 | $54.70 | $54.16 | 375,092 |
2022-05-16 | $53.31 | $53.71 | $53.25 | $53.45 | $52.92 | 522,721 |
2022-05-13 | $52.78 | $53.55 | $52.77 | $53.53 | $53.00 | 488,009 |
2022-05-12 | $51.92 | $52.52 | $51.55 | $52.14 | $51.62 | 639,952 |
2022-05-11 | $52.93 | $53.38 | $52.28 | $52.29 | $51.77 | 306,478 |
2022-05-10 | $53.33 | $53.33 | $52.36 | $52.78 | $52.26 | 525,009 |
2022-05-09 | $53.14 | $53.25 | $52.49 | $52.58 | $52.06 | 315,905 |
2022-05-06 | $54.41 | $54.68 | $53.91 | $54.30 | $53.76 | 461,093 |
2022-05-05 | $55.97 | $56.03 | $54.37 | $54.85 | $54.31 | 376,616 |
2022-05-04 | $55.91 | $57.16 | $55.56 | $57.15 | $56.59 | 212,114 |
2022-05-03 | $56.18 | $56.40 | $56.02 | $56.27 | $55.71 | 254,147 |
2022-05-02 | $55.65 | $55.87 | $55.01 | $55.81 | $55.26 | 300,196 |
2022-04-29 | $56.79 | $56.95 | $55.84 | $55.87 | $55.32 | 299,844 |
2022-04-28 | $55.76 | $56.16 | $55.18 | $56.02 | $55.47 | 552,752 |
2022-04-27 | $55.06 | $55.52 | $54.94 | $55.23 | $54.68 | 588,274 |
2022-04-26 | $55.70 | $55.70 | $54.70 | $54.70 | $54.16 | 445,616 |
2022-04-25 | $55.63 | $56.03 | $55.36 | $55.96 | $55.41 | 390,923 |
2022-04-22 | $57.17 | $57.42 | $56.49 | $56.52 | $55.96 | 276,659 |
2022-04-21 | $58.13 | $58.13 | $56.83 | $56.93 | $56.37 | 285,131 |
2022-04-20 | $58.42 | $58.42 | $57.90 | $58.02 | $57.45 | 275,636 |
2022-04-19 | $57.94 | $58.23 | $57.73 | $58.19 | $57.61 | 188,940 |
2022-04-18 | $58.29 | $58.61 | $58.19 | $58.41 | $57.83 | 161,250 |
2022-04-14 | $58.89 | $58.93 | $58.54 | $58.54 | $57.96 | 112,316 |
2022-04-13 | $58.78 | $59.23 | $58.66 | $59.18 | $58.59 | 112,517 |
2022-04-12 | $59.07 | $59.07 | $58.30 | $58.43 | $57.85 | 74,961 |
2022-04-11 | $58.93 | $59.01 | $58.62 | $58.68 | $58.10 | 85,574 |
2022-04-08 | $59.36 | $59.67 | $59.23 | $59.42 | $58.83 | 77,797 |
2022-04-07 | $59.37 | $59.45 | $58.89 | $59.24 | $58.65 | 151,022 |
2022-04-06 | $59.87 | $59.96 | $59.42 | $59.74 | $59.15 | 87,072 |
2022-04-05 | $61.10 | $61.10 | $60.12 | $60.12 | $59.53 | 123,281 |
2022-04-04 | $61.06 | $61.34 | $60.89 | $61.32 | $60.71 | 169,428 |
2022-04-01 | $60.46 | $60.56 | $59.94 | $60.34 | $59.74 | 98,081 |
2022-03-31 | $59.90 | $59.90 | $59.25 | $59.28 | $58.69 | 107,136 |
2022-03-30 | $60.12 | $60.52 | $59.94 | $60.02 | $59.43 | 99,874 |
2022-03-29 | $60.17 | $60.31 | $59.86 | $60.22 | $59.62 | 281,133 |
2022-03-28 | $59.26 | $59.43 | $58.92 | $59.43 | $58.84 | 94,895 |
2022-03-25 | $59.15 | $59.33 | $58.94 | $59.27 | $58.68 | 196,500 |
2022-03-24 | $59.49 | $59.77 | $59.29 | $59.77 | $59.17 | 117,030 |
2022-03-23 | $59.15 | $59.74 | $59.07 | $59.26 | $58.67 | 116,899 |
2022-03-22 | $59.68 | $59.90 | $59.43 | $59.70 | $59.11 | 115,290 |
2022-03-21 | $58.82 | $58.89 | $58.32 | $58.75 | $58.17 | 148,736 |
2022-03-18 | $58.41 | $59.60 | $58.27 | $59.50 | $58.91 | 273,668 |
2022-03-17 | $58.34 | $58.72 | $57.91 | $58.70 | $58.12 | 214,014 |
2022-03-16 | $57.01 | $58.72 | $56.76 | $58.72 | $58.14 | 332,162 |
2022-03-15 | $54.21 | $55.06 | $53.99 | $54.87 | $54.33 | 332,106 |
2022-03-14 | $55.68 | $55.90 | $54.85 | $54.94 | $54.40 | 352,786 |
2022-03-11 | $57.53 | $57.53 | $56.18 | $56.18 | $55.62 | 403,311 |
2022-03-10 | $57.25 | $57.36 | $56.80 | $57.22 | $56.65 | 212,472 |
2022-03-09 | $57.32 | $58.11 | $57.30 | $58.00 | $57.43 | 346,298 |
2022-03-08 | $56.56 | $57.16 | $56.03 | $56.42 | $55.86 | 543,205 |
2022-03-07 | $57.72 | $57.72 | $56.04 | $56.38 | $55.82 | 355,566 |
2022-03-04 | $58.59 | $58.72 | $58.23 | $58.56 | $57.98 | 246,450 |
2022-03-03 | $60.23 | $60.23 | $59.57 | $59.72 | $59.13 | 106,797 |
2022-03-02 | $59.94 | $60.34 | $59.60 | $60.27 | $59.67 | 243,229 |
2022-03-01 | $60.25 | $60.56 | $59.66 | $59.97 | $59.38 | 200,596 |
2022-02-28 | $60.30 | $60.72 | $60.10 | $60.68 | $60.08 | 154,014 |
2022-02-25 | $60.66 | $61.54 | $60.43 | $61.54 | $60.93 | 325,449 |
2022-02-24 | $59.36 | $60.50 | $58.62 | $60.36 | $59.76 | 263,854 |
2022-02-23 | $62.70 | $62.70 | $61.81 | $61.86 | $61.25 | 85,206 |
2022-02-22 | $62.32 | $62.75 | $61.98 | $62.39 | $61.77 | 100,806 |
2022-02-18 | $63.47 | $63.55 | $63.13 | $63.18 | $62.56 | 98,041 |
2022-02-17 | $63.95 | $64.05 | $63.49 | $63.62 | $62.99 | 101,745 |
2022-02-16 | $63.69 | $64.46 | $63.69 | $64.31 | $63.67 | 140,447 |
2022-02-15 | $63.41 | $63.88 | $63.33 | $63.79 | $63.16 | 115,534 |
2022-02-14 | $62.84 | $62.93 | $62.34 | $62.64 | $62.02 | 78,126 |
2022-02-11 | $64.13 | $64.34 | $63.20 | $63.31 | $62.68 | 69,849 |
2022-02-10 | $64.00 | $64.90 | $63.94 | $64.13 | $63.50 | 121,200 |
2022-02-09 | $64.13 | $64.61 | $63.99 | $64.61 | $63.97 | 145,437 |
2022-02-08 | $62.94 | $63.54 | $62.94 | $63.51 | $62.88 | 65,141 |
2022-02-07 | $62.87 | $63.27 | $62.78 | $62.98 | $62.36 | 85,105 |
2022-02-04 | $62.48 | $63.04 | $62.33 | $62.85 | $62.23 | 103,551 |
2022-02-03 | $62.55 | $62.90 | $62.44 | $62.62 | $62.00 | 382,088 |
2022-02-02 | $63.63 | $63.63 | $62.96 | $63.31 | $62.68 | 98,596 |
2022-02-01 | $63.15 | $63.38 | $62.77 | $63.36 | $62.73 | 94,004 |
2022-01-31 | $61.86 | $63.01 | $61.78 | $62.98 | $62.36 | 79,401 |
2022-01-28 | $60.79 | $61.23 | $60.45 | $61.23 | $60.62 | 181,915 |
2022-01-27 | $61.42 | $61.53 | $60.75 | $60.83 | $60.23 | 117,540 |
2022-01-26 | $62.36 | $62.36 | $61.23 | $61.43 | $60.82 | 214,824 |
2022-01-25 | $61.69 | $62.37 | $61.35 | $62.04 | $61.43 | 101,436 |
2022-01-24 | $62.17 | $62.21 | $60.85 | $62.21 | $61.60 | 168,135 |
2022-01-21 | $63.91 | $63.91 | $63.10 | $63.22 | $62.60 | 110,572 |
2022-01-20 | $64.74 | $64.99 | $64.02 | $64.06 | $63.43 | 239,668 |
2022-01-19 | $64.19 | $64.22 | $63.84 | $63.93 | $63.30 | 80,055 |
2022-01-18 | $63.61 | $63.83 | $63.39 | $63.51 | $62.88 | 89,781 |
2022-01-14 | $64.38 | $64.67 | $64.29 | $64.67 | $64.03 | 94,946 |
2022-01-13 | $65.19 | $65.22 | $64.62 | $64.62 | $63.98 | 122,260 |
2022-01-12 | $64.98 | $65.31 | $64.76 | $65.28 | $64.63 | 86,748 |
2022-01-11 | $63.68 | $64.41 | $63.62 | $64.41 | $63.77 | 123,051 |
2022-01-10 | $63.29 | $63.38 | $62.90 | $63.38 | $62.75 | 180,183 |
2022-01-07 | $63.07 | $63.31 | $62.84 | $63.30 | $62.67 | 84,420 |
2022-01-06 | $62.64 | $63.34 | $62.37 | $62.73 | $62.11 | 116,823 |
2022-01-05 | $63.27 | $63.52 | $62.52 | $62.59 | $61.97 | 108,828 |
2022-01-04 | $63.67 | $63.70 | $63.40 | $63.56 | $62.93 | 109,143 |
2022-01-03 | $63.50 | $63.84 | $63.32 | $63.73 | $63.10 | 87,128 |
2021-12-31 | $63.40 | $63.67 | $63.32 | $63.32 | $62.69 | 105,686 |
2021-12-30 | $63.02 | $63.55 | $63.02 | $63.44 | $62.81 | 128,879 |
2021-12-29 | $62.97 | $62.98 | $62.70 | $62.93 | $62.31 | 113,995 |
2021-12-28 | $63.32 | $63.36 | $63.06 | $63.12 | $62.50 | 130,872 |
2021-12-27 | $62.95 | $63.28 | $62.95 | $63.22 | $62.60 | 212,212 |
2021-12-23 | $62.69 | $63.04 | $62.55 | $62.88 | $62.26 | 258,385 |
2021-12-22 | $62.06 | $62.57 | $61.95 | $62.57 | $61.95 | 145,482 |
2021-12-21 | $61.60 | $62.15 | $61.54 | $62.09 | $61.48 | 210,323 |
2021-12-20 | $61.08 | $61.08 | $60.69 | $60.96 | $60.36 | 151,201 |
2021-12-17 | $61.88 | $62.17 | $61.76 | $61.94 | $61.33 | 107,907 |
2021-12-16 | $62.72 | $62.85 | $62.20 | $62.37 | $61.75 | 102,283 |
2021-12-15 | $63.18 | $63.54 | $62.60 | $63.52 | $61.70 | 97,477 |
2021-12-14 | $63.26 | $63.51 | $63.14 | $63.40 | $61.58 | 78,439 |
2021-12-13 | $64.18 | $64.18 | $63.56 | $63.64 | $61.82 | 103,900 |
2021-12-10 | $64.57 | $64.66 | $64.43 | $64.58 | $62.73 | 112,074 |
2021-12-09 | $64.76 | $64.91 | $64.52 | $64.63 | $62.78 | 44,303 |
2021-12-08 | $64.51 | $64.93 | $64.46 | $64.85 | $62.99 | 110,826 |
2021-12-07 | $64.26 | $64.61 | $64.26 | $64.59 | $62.74 | 106,231 |
2021-12-06 | $63.11 | $63.56 | $62.90 | $63.52 | $61.70 | 59,544 |
2021-12-03 | $63.86 | $63.86 | $62.83 | $63.07 | $61.26 | 94,607 |
2021-12-02 | $63.46 | $63.95 | $63.40 | $63.63 | $61.81 | 177,308 |
2021-12-01 | $63.56 | $63.98 | $62.84 | $62.84 | $61.04 | 89,417 |
2021-11-30 | $62.74 | $63.09 | $62.19 | $62.76 | $60.96 | 135,921 |
2021-11-29 | $63.00 | $63.02 | $62.61 | $62.86 | $61.06 | 153,594 |
2021-11-26 | $62.96 | $63.05 | $62.27 | $62.62 | $60.83 | 73,990 |
2021-11-24 | $64.34 | $64.65 | $64.21 | $64.62 | $62.77 | 82,577 |
2021-11-23 | $64.61 | $64.68 | $64.32 | $64.66 | $62.81 | 120,211 |
2021-11-22 | $64.99 | $65.04 | $64.55 | $64.55 | $62.70 | 107,091 |
2021-11-19 | $65.04 | $65.20 | $64.85 | $64.85 | $62.99 | 74,043 |
2021-11-18 | $65.07 | $65.09 | $64.68 | $64.98 | $63.12 | 62,699 |
2021-11-17 | $65.92 | $65.92 | $65.40 | $65.56 | $63.68 | 79,334 |
2021-11-16 | $65.92 | $65.92 | $65.67 | $65.77 | $63.89 | 59,139 |
2021-11-15 | $66.10 | $66.10 | $65.74 | $65.74 | $63.86 | 35,877 |
2021-11-12 | $65.85 | $66.06 | $65.75 | $66.00 | $64.11 | 60,250 |
2021-11-11 | $65.60 | $65.98 | $65.59 | $65.89 | $64.00 | 85,329 |
2021-11-10 | $65.30 | $65.51 | $64.76 | $64.88 | $63.02 | 64,848 |
2021-11-09 | $65.51 | $65.63 | $65.16 | $65.26 | $63.39 | 50,662 |
2021-11-08 | $65.22 | $65.45 | $65.21 | $65.41 | $63.54 | 59,273 |
2021-11-05 | $65.02 | $65.02 | $64.60 | $64.82 | $62.96 | 51,330 |
2021-11-04 | $65.09 | $65.09 | $64.59 | $64.76 | $62.90 | 76,305 |
2021-11-03 | $64.44 | $65.06 | $64.40 | $64.98 | $63.12 | 50,786 |
2021-11-02 | $64.74 | $64.74 | $64.51 | $64.60 | $62.75 | 43,911 |
2021-11-01 | $64.86 | $65.28 | $64.81 | $65.28 | $63.41 | 48,301 |
2021-10-29 | $64.74 | $64.74 | $64.41 | $64.58 | $62.73 | 41,842 |
2021-10-28 | $65.16 | $65.40 | $65.08 | $65.36 | $63.49 | 125,411 |
2021-10-27 | $65.78 | $65.84 | $65.48 | $65.49 | $63.61 | 67,856 |
2021-10-26 | $66.43 | $66.44 | $65.83 | $65.93 | $64.04 | 39,909 |
2021-10-25 | $66.11 | $66.32 | $65.81 | $66.24 | $64.35 | 47,076 |
2021-10-22 | $66.06 | $66.22 | $65.64 | $65.80 | $63.91 | 45,464 |
2021-10-21 | $66.03 | $66.12 | $65.80 | $66.01 | $64.12 | 151,562 |
2021-10-20 | $66.64 | $66.82 | $66.36 | $66.49 | $64.58 | 54,511 |
2021-10-19 | $66.26 | $66.65 | $66.26 | $66.61 | $64.70 | 52,885 |
2021-10-18 | $65.63 | $66.10 | $65.63 | $65.89 | $64.00 | 47,003 |
2021-10-15 | $65.63 | $66.06 | $65.56 | $65.98 | $64.09 | 106,597 |
2021-10-14 | $65.47 | $65.47 | $65.17 | $65.40 | $63.53 | 41,486 |
2021-10-13 | $64.78 | $65.13 | $64.58 | $65.11 | $63.24 | 95,821 |
2021-10-12 | $64.60 | $64.65 | $64.33 | $64.35 | $62.51 | 50,009 |
2021-10-11 | $64.88 | $65.00 | $64.49 | $64.50 | $62.65 | 39,158 |
2021-10-08 | $64.77 | $64.80 | $64.58 | $64.67 | $62.82 | 183,052 |
2021-10-07 | $64.48 | $64.90 | $64.48 | $64.73 | $62.88 | 99,695 |
2021-10-06 | $63.20 | $63.74 | $63.02 | $63.73 | $61.90 | 64,412 |
2021-10-05 | $63.97 | $64.36 | $63.86 | $64.17 | $62.33 | 82,362 |
2021-10-04 | $64.12 | $64.12 | $63.37 | $63.67 | $61.85 | 120,949 |
2021-10-01 | $64.47 | $64.65 | $64.01 | $64.56 | $62.71 | 66,461 |
2021-09-30 | $64.62 | $64.92 | $64.38 | $64.51 | $62.66 | 59,791 |
2021-09-29 | $64.30 | $64.42 | $63.94 | $63.94 | $62.11 | 63,752 |
2021-09-28 | $64.79 | $64.80 | $64.17 | $64.39 | $62.54 | 128,436 |
2021-09-27 | $64.84 | $65.34 | $64.80 | $65.25 | $63.38 | 39,237 |
2021-09-24 | $65.03 | $65.13 | $64.92 | $64.99 | $63.13 | 54,567 |
2021-09-23 | $65.56 | $65.84 | $65.54 | $65.80 | $63.91 | 53,063 |
2021-09-22 | $64.98 | $65.62 | $64.98 | $65.26 | $63.39 | 67,724 |
2021-09-21 | $64.34 | $64.50 | $64.13 | $64.38 | $62.54 | 74,765 |
2021-09-20 | $63.87 | $64.45 | $63.31 | $63.89 | $62.06 | 116,047 |
2021-09-17 | $65.98 | $65.98 | $65.49 | $65.61 | $63.73 | 64,576 |
2021-09-16 | $65.89 | $66.01 | $65.62 | $65.98 | $64.09 | 41,033 |
2021-09-15 | $66.61 | $66.82 | $66.43 | $66.82 | $64.91 | 36,589 |
2021-09-14 | $67.10 | $67.10 | $66.61 | $66.70 | $64.79 | 50,351 |
2021-09-13 | $67.07 | $67.30 | $66.86 | $67.21 | $65.28 | 47,565 |
2021-09-10 | $67.40 | $67.40 | $66.80 | $66.81 | $64.90 | 45,712 |
2021-09-09 | $66.69 | $66.95 | $66.66 | $66.83 | $64.91 | 37,643 |
2021-09-08 | $67.37 | $67.37 | $66.72 | $66.75 | $64.84 | 44,573 |
2021-09-07 | $67.71 | $67.91 | $67.58 | $67.75 | $65.81 | 59,800 |
2021-09-03 | $67.61 | $67.79 | $67.53 | $67.75 | $65.81 | 30,392 |
2021-09-02 | $67.58 | $67.65 | $67.29 | $67.35 | $65.42 | 57,238 |
2021-09-01 | $67.35 | $67.78 | $67.20 | $67.61 | $65.67 | 46,652 |
2021-08-31 | $66.95 | $67.06 | $66.88 | $67.05 | $65.13 | 48,391 |
2021-08-30 | $66.13 | $66.29 | $65.90 | $66.21 | $64.31 | 75,541 |
2021-08-27 | $65.39 | $65.89 | $65.26 | $65.88 | $63.99 | 50,519 |
2021-08-26 | $65.23 | $65.25 | $64.88 | $65.00 | $63.14 | 93,856 |
2021-08-25 | $65.35 | $65.61 | $65.25 | $65.54 | $63.66 | 47,075 |
2021-08-24 | $64.78 | $65.38 | $64.78 | $65.32 | $63.45 | 89,341 |
2021-08-23 | $63.71 | $64.15 | $63.56 | $64.09 | $62.25 | 68,973 |
2021-08-20 | $62.70 | $63.11 | $62.70 | $63.10 | $61.29 | 52,658 |
2021-08-19 | $63.00 | $63.40 | $62.97 | $63.12 | $61.31 | 147,572 |
2021-08-18 | $64.47 | $64.88 | $64.32 | $64.32 | $62.48 | 67,672 |
2021-08-17 | $64.17 | $64.36 | $63.80 | $64.10 | $62.26 | 63,550 |
2021-08-16 | $65.27 | $65.27 | $65.01 | $65.25 | $63.38 | 51,011 |
2021-08-13 | $66.05 | $66.05 | $65.54 | $65.81 | $63.92 | 35,493 |
2021-08-12 | $66.08 | $66.08 | $65.88 | $66.04 | $64.15 | 41,178 |
2021-08-11 | $66.48 | $66.48 | $66.15 | $66.42 | $64.52 | 44,742 |
2021-08-10 | $66.23 | $66.29 | $66.05 | $66.21 | $64.31 | 43,142 |
2021-08-09 | $66.40 | $66.58 | $66.33 | $66.43 | $64.53 | 36,216 |
2021-08-06 | $66.49 | $66.50 | $66.10 | $66.26 | $64.36 | 26,449 |
2021-08-05 | $66.93 | $66.99 | $66.70 | $66.79 | $64.88 | 125,446 |
2021-08-04 | $66.91 | $67.31 | $66.83 | $66.97 | $65.05 | 147,474 |
2021-08-03 | $66.44 | $66.75 | $66.13 | $66.72 | $64.81 | 65,234 |
2021-08-02 | $66.55 | $67.10 | $66.15 | $66.42 | $64.52 | 28,039 |
2021-07-30 | $66.22 | $66.24 | $65.72 | $65.96 | $64.07 | 39,341 |
2021-07-29 | $66.60 | $66.61 | $66.34 | $66.56 | $64.65 | 33,232 |
2021-07-28 | $65.25 | $66.26 | $65.25 | $66.21 | $64.31 | 45,124 |
2021-07-27 | $64.73 | $64.79 | $64.03 | $64.71 | $62.86 | 140,925 |
2021-07-26 | $65.84 | $66.19 | $65.77 | $65.90 | $64.01 | 67,054 |
2021-07-23 | $67.10 | $67.10 | $66.60 | $66.83 | $64.91 | 40,748 |
2021-07-22 | $67.70 | $67.70 | $67.32 | $67.55 | $65.61 | 39,831 |
2021-07-21 | $66.68 | $67.36 | $66.68 | $67.36 | $65.43 | 26,422 |
2021-07-20 | $66.50 | $67.13 | $66.37 | $66.97 | $65.05 | 44,808 |
2021-07-19 | $67.07 | $67.07 | $66.55 | $67.01 | $65.09 | 89,857 |
2021-07-16 | $68.55 | $68.55 | $67.87 | $67.91 | $65.96 | 38,045 |
2021-07-15 | $68.51 | $68.64 | $68.17 | $68.35 | $66.39 | 50,820 |
2021-07-14 | $68.52 | $68.52 | $68.04 | $68.22 | $66.27 | 44,452 |
2021-07-13 | $67.99 | $68.39 | $67.99 | $68.03 | $66.08 | 113,608 |
2021-07-12 | $67.87 | $68.15 | $67.74 | $68.12 | $66.16 | 33,880 |
2021-07-09 | $67.62 | $68.10 | $67.46 | $68.07 | $66.11 | 51,018 |
2021-07-08 | $66.96 | $67.29 | $66.72 | $67.16 | $65.24 | 140,709 |
2021-07-07 | $68.77 | $68.77 | $68.10 | $68.33 | $66.37 | 52,602 |
2021-07-06 | $68.78 | $68.78 | $68.10 | $68.32 | $66.37 | 39,727 |
2021-07-02 | $69.39 | $69.39 | $68.93 | $69.23 | $67.25 | 45,217 |
2021-07-01 | $69.60 | $69.60 | $68.91 | $69.15 | $67.17 | 220,694 |
2021-06-30 | $69.48 | $69.56 | $69.37 | $69.56 | $67.56 | 52,304 |
2021-06-29 | $69.48 | $69.68 | $69.26 | $69.68 | $67.68 | 109,751 |
2021-06-28 | $69.77 | $69.88 | $69.69 | $69.87 | $67.87 | 32,611 |
2021-06-25 | $69.80 | $69.80 | $69.50 | $69.65 | $67.65 | 33,983 |
2021-06-24 | $69.08 | $69.27 | $68.95 | $69.22 | $67.24 | 45,153 |
2021-06-23 | $68.75 | $68.94 | $68.60 | $68.68 | $66.71 | 57,836 |
2021-06-22 | $67.99 | $68.48 | $67.93 | $68.43 | $66.47 | 57,727 |
2021-06-21 | $68.91 | $68.91 | $68.30 | $68.88 | $66.47 | 32,668 |
2021-06-18 | $68.84 | $68.84 | $68.47 | $68.50 | $66.11 | 37,230 |
2021-06-17 | $69.15 | $69.52 | $68.89 | $69.14 | $66.73 | 76,868 |
2021-06-16 | $69.64 | $69.72 | $68.66 | $68.93 | $66.52 | 87,132 |
2021-06-15 | $70.06 | $70.06 | $69.68 | $69.73 | $67.29 | 29,937 |
2021-06-14 | $70.12 | $70.28 | $70.00 | $70.13 | $67.68 | 29,727 |
2021-06-11 | $70.08 | $70.08 | $69.80 | $69.91 | $67.47 | 26,139 |
2021-06-10 | $69.91 | $70.20 | $69.91 | $70.20 | $67.75 | 15,284 |
2021-06-09 | $69.83 | $69.91 | $69.64 | $69.67 | $67.24 | 23,066 |
2021-06-08 | $69.87 | $69.98 | $69.71 | $69.87 | $67.43 | 50,506 |
2021-06-07 | $70.20 | $70.21 | $69.93 | $70.18 | $67.73 | 83,528 |
2021-06-04 | $70.17 | $70.48 | $70.17 | $70.46 | $68.00 | 56,381 |
2021-06-03 | $69.96 | $69.96 | $69.72 | $69.81 | $67.37 | 61,717 |
2021-06-02 | $70.18 | $70.47 | $70.18 | $70.42 | $67.96 | 60,170 |
2021-06-01 | $70.31 | $70.31 | $69.93 | $70.18 | $67.73 | 38,808 |
2021-05-28 | $68.71 | $69.08 | $68.71 | $68.97 | $66.56 | 50,602 |
2021-05-27 | $68.46 | $68.63 | $68.42 | $68.60 | $66.20 | 39,269 |
2021-05-26 | $68.01 | $68.25 | $68.01 | $68.24 | $65.86 | 39,150 |
2021-05-25 | $67.78 | $67.92 | $67.58 | $67.65 | $65.29 | 55,961 |
2021-05-24 | $67.00 | $67.31 | $66.84 | $67.23 | $64.88 | 52,159 |
2021-05-21 | $67.13 | $67.13 | $66.48 | $66.52 | $64.20 | 45,964 |
2021-05-20 | $66.80 | $67.18 | $66.80 | $67.14 | $64.79 | 31,446 |
2021-05-19 | $66.22 | $66.91 | $66.19 | $66.77 | $64.44 | 95,358 |
2021-05-18 | $66.89 | $67.22 | $66.80 | $66.95 | $64.61 | 63,678 |
2021-05-17 | $66.40 | $66.40 | $65.45 | $65.93 | $63.63 | 64,353 |
2021-05-14 | $65.99 | $66.40 | $65.89 | $66.31 | $63.99 | 74,135 |
2021-05-13 | $65.54 | $65.94 | $65.05 | $65.43 | $63.14 | 86,926 |
2021-05-12 | $66.14 | $66.32 | $65.33 | $65.38 | $63.10 | 118,967 |
2021-05-11 | $66.40 | $67.43 | $66.29 | $67.35 | $65.00 | 346,929 |
2021-05-10 | $68.49 | $68.49 | $67.71 | $67.71 | $65.35 | 55,030 |
2021-05-07 | $68.20 | $68.69 | $68.14 | $68.39 | $66.00 | 52,586 |
2021-05-06 | $67.43 | $67.79 | $67.26 | $67.79 | $65.42 | 69,407 |
2021-05-05 | $67.05 | $67.21 | $66.98 | $67.07 | $64.73 | 25,224 |
2021-05-04 | $66.81 | $66.90 | $66.23 | $66.62 | $64.29 | 49,111 |
2021-05-03 | $67.43 | $67.63 | $67.22 | $67.39 | $65.03 | 30,424 |
2021-04-30 | $67.82 | $67.92 | $67.40 | $67.46 | $65.10 | 71,019 |
2021-04-29 | $68.95 | $68.95 | $68.11 | $68.49 | $66.10 | 54,054 |
2021-04-28 | $68.51 | $68.92 | $68.45 | $68.73 | $66.33 | 53,431 |
2021-04-27 | $68.41 | $68.47 | $68.27 | $68.31 | $65.92 | 27,182 |
2021-04-26 | $68.12 | $68.35 | $68.00 | $68.29 | $65.90 | 45,315 |
2021-04-23 | $67.65 | $68.02 | $67.65 | $68.00 | $65.62 | 32,815 |
2021-04-22 | $67.41 | $67.49 | $66.94 | $67.12 | $64.78 | 49,940 |
2021-04-21 | $66.67 | $67.45 | $66.66 | $67.45 | $65.09 | 69,019 |
2021-04-20 | $67.19 | $67.35 | $66.60 | $66.85 | $64.52 | 81,908 |
2021-04-19 | $67.29 | $67.43 | $67.03 | $67.18 | $64.83 | 64,693 |
2021-04-16 | $67.20 | $67.34 | $66.97 | $67.28 | $64.93 | 40,909 |
2021-04-15 | $66.76 | $66.85 | $66.63 | $66.83 | $64.50 | 77,982 |
2021-04-14 | $66.44 | $66.62 | $66.25 | $66.36 | $64.04 | 46,382 |
2021-04-13 | $65.76 | $66.20 | $65.76 | $66.02 | $63.71 | 64,889 |
2021-04-12 | $65.79 | $65.79 | $65.43 | $65.63 | $63.34 | 474,274 |
2021-04-09 | $66.22 | $66.34 | $66.10 | $66.23 | $63.92 | 46,157 |
2021-04-08 | $66.89 | $67.03 | $66.72 | $66.77 | $64.44 | 84,925 |
2021-04-07 | $66.22 | $66.36 | $66.02 | $66.08 | $63.77 | 65,438 |
2021-04-06 | $66.56 | $67.02 | $66.56 | $66.79 | $64.46 | 126,198 |
2021-04-05 | $66.61 | $66.61 | $66.27 | $66.49 | $64.17 | 76,878 |
2021-04-01 | $66.48 | $66.48 | $66.18 | $66.25 | $63.94 | 59,605 |
2021-03-31 | $65.21 | $65.74 | $65.21 | $65.72 | $63.42 | 57,606 |
2021-03-30 | $64.94 | $65.40 | $64.83 | $65.35 | $63.07 | 20,363 |
2021-03-29 | $64.97 | $65.09 | $64.61 | $64.97 | $62.70 | 54,416 |
2021-03-26 | $64.43 | $65.20 | $64.08 | $65.19 | $62.91 | 46,132 |
2021-03-25 | $63.49 | $63.97 | $63.37 | $63.80 | $61.57 | 55,266 |
2021-03-24 | $64.68 | $64.68 | $63.59 | $63.64 | $61.42 | 80,969 |
2021-03-23 | $65.45 | $65.60 | $65.02 | $65.07 | $62.80 | 50,302 |
2021-03-22 | $66.15 | $66.56 | $65.98 | $66.35 | $64.03 | 51,040 |
2021-03-19 | $65.82 | $66.42 | $65.48 | $66.21 | $63.90 | 55,899 |
2021-03-18 | $66.20 | $66.37 | $65.67 | $65.70 | $63.41 | 37,693 |
2021-03-17 | $65.97 | $66.94 | $65.74 | $66.79 | $64.46 | 68,051 |
2021-03-16 | $66.58 | $66.79 | $66.36 | $66.60 | $64.27 | 52,360 |
2021-03-15 | $65.95 | $66.35 | $65.76 | $66.28 | $63.96 | 90,989 |
2021-03-12 | $65.90 | $66.15 | $65.65 | $66.14 | $63.83 | 40,154 |
2021-03-11 | $66.43 | $66.98 | $66.16 | $66.97 | $64.63 | 366,893 |
2021-03-10 | $65.50 | $65.50 | $64.71 | $64.94 | $62.67 | 67,563 |
2021-03-09 | $65.52 | $65.58 | $64.50 | $65.20 | $62.92 | 94,812 |
2021-03-08 | $64.55 | $64.62 | $63.72 | $63.81 | $61.58 | 367,970 |
2021-03-05 | $65.61 | $65.67 | $64.49 | $65.58 | $63.29 | 62,175 |
2021-03-04 | $66.01 | $66.37 | $64.54 | $64.98 | $62.71 | 431,935 |
2021-03-03 | $66.74 | $66.74 | $66.10 | $66.26 | $63.95 | 36,256 |
2021-03-02 | $66.45 | $66.67 | $66.15 | $66.42 | $64.10 | 46,015 |
2021-03-01 | $68.91 | $68.91 | $66.49 | $66.94 | $64.60 | 63,038 |
2021-02-26 | $65.65 | $65.65 | $64.87 | $65.30 | $63.02 | 76,732 |
2021-02-25 | $67.38 | $67.69 | $65.95 | $66.09 | $63.78 | 78,407 |
2021-02-24 | $66.61 | $67.21 | $66.27 | $67.20 | $64.85 | 47,132 |
2021-02-23 | $67.00 | $67.80 | $66.43 | $67.59 | $65.23 | 29,163 |
2021-02-22 | $67.34 | $68.02 | $67.34 | $67.41 | $65.06 | 51,070 |
2021-02-19 | $68.98 | $69.29 | $68.85 | $69.02 | $66.61 | 31,748 |
2021-02-18 | $68.36 | $68.52 | $67.86 | $68.43 | $66.04 | 54,093 |
2021-02-17 | $69.28 | $69.38 | $68.90 | $69.33 | $66.91 | 80,801 |
2021-02-16 | $69.57 | $69.63 | $69.17 | $69.27 | $66.85 | 57,202 |
2021-02-12 | $68.75 | $69.09 | $68.51 | $68.96 | $66.55 | 30,785 |
2021-02-11 | $68.86 | $69.01 | $68.57 | $68.88 | $66.47 | 45,426 |
2021-02-10 | $68.49 | $68.54 | $67.74 | $68.08 | $65.70 | 43,385 |
2021-02-09 | $67.39 | $67.99 | $67.33 | $67.98 | $65.60 | 43,500 |
2021-02-08 | $66.62 | $67.38 | $66.62 | $67.31 | $64.95 | 43,375 |
2021-02-05 | $66.81 | $66.98 | $66.60 | $66.88 | $64.54 | 1,174,357 |
2021-02-04 | $66.40 | $66.43 | $66.05 | $66.43 | $64.11 | 29,455 |
2021-02-03 | $66.52 | $66.60 | $66.26 | $66.40 | $64.08 | 46,663 |
2021-02-02 | $66.12 | $66.12 | $65.84 | $66.06 | $63.75 | 40,393 |
2021-02-01 | $64.71 | $65.14 | $64.54 | $65.11 | $62.84 | 38,673 |
2021-01-29 | $63.96 | $63.99 | $63.08 | $63.40 | $61.19 | 66,736 |
2021-01-28 | $64.61 | $65.34 | $64.53 | $65.10 | $62.83 | 70,062 |
2021-01-27 | $65.43 | $65.43 | $64.67 | $64.77 | $62.51 | 55,812 |
2021-01-26 | $66.62 | $67.09 | $66.19 | $66.48 | $64.15 | 50,645 |
2021-01-25 | $67.03 | $67.03 | $66.26 | $66.77 | $64.44 | 26,556 |
2021-01-22 | $66.06 | $66.42 | $66.06 | $66.37 | $64.05 | 61,388 |
2021-01-21 | $66.77 | $67.05 | $66.68 | $67.01 | $64.67 | 72,435 |
2021-01-20 | $66.98 | $67.01 | $66.65 | $66.92 | $64.58 | 53,543 |
2021-01-19 | $66.23 | $66.23 | $65.92 | $65.97 | $63.67 | 49,538 |
2021-01-15 | $65.04 | $65.05 | $64.49 | $64.78 | $62.51 | 72,176 |
2021-01-14 | $65.74 | $66.19 | $65.74 | $65.83 | $63.53 | 42,134 |
2021-01-13 | $64.94 | $65.28 | $64.86 | $65.08 | $62.81 | 28,920 |
2021-01-12 | $64.86 | $65.08 | $64.86 | $65.07 | $62.80 | 34,979 |
2021-01-11 | $64.45 | $64.80 | $64.45 | $64.62 | $62.36 | 24,531 |
2021-01-08 | $65.06 | $65.27 | $64.68 | $65.25 | $62.97 | 31,288 |
2021-01-07 | $63.54 | $63.88 | $63.40 | $63.88 | $61.65 | 35,491 |
2021-01-06 | $63.10 | $63.74 | $63.04 | $63.15 | $60.94 | 60,397 |
2021-01-05 | $62.65 | $63.45 | $62.65 | $63.39 | $61.18 | 74,013 |
2021-01-04 | $62.53 | $63.09 | $62.14 | $62.28 | $60.11 | 77,024 |
2020-12-31 | $62.17 | $62.17 | $61.52 | $61.78 | $59.62 | 58,093 |
2020-12-30 | $61.76 | $61.98 | $61.71 | $61.88 | $59.72 | 37,130 |
2020-12-29 | $60.96 | $61.13 | $60.82 | $61.02 | $58.89 | 58,613 |
2020-12-28 | $60.49 | $60.58 | $60.35 | $60.36 | $58.25 | 48,052 |
2020-12-24 | $60.03 | $60.34 | $59.88 | $60.01 | $57.91 | 33,079 |
2020-12-23 | $59.97 | $60.18 | $59.91 | $60.02 | $57.92 | 31,517 |
2020-12-22 | $59.55 | $59.55 | $59.20 | $59.33 | $57.25 | 71,661 |
2020-12-21 | $59.25 | $59.98 | $59.25 | $59.79 | $57.70 | 47,556 |
2020-12-18 | $60.53 | $60.68 | $60.45 | $60.53 | $58.42 | 21,916 |
2020-12-17 | $60.55 | $60.65 | $60.45 | $60.64 | $58.52 | 28,369 |
2020-12-16 | $60.83 | $61.06 | $60.78 | $61.04 | $58.29 | 25,526 |
2020-12-15 | $60.22 | $60.76 | $60.22 | $60.61 | $57.88 | 38,529 |
2020-12-14 | $60.27 | $60.29 | $60.08 | $60.08 | $57.37 | 19,210 |
2020-12-11 | $60.04 | $60.26 | $59.98 | $60.10 | $57.39 | 35,888 |
2020-12-10 | $59.69 | $60.56 | $59.69 | $60.52 | $57.80 | 35,266 |
2020-12-09 | $60.31 | $60.31 | $59.46 | $59.79 | $57.10 | 45,568 |
2020-12-08 | $60.19 | $60.39 | $60.00 | $60.17 | $57.46 | 42,586 |
2020-12-07 | $60.25 | $60.62 | $60.09 | $60.21 | $57.50 | 22,427 |
2020-12-04 | $60.03 | $60.27 | $60.00 | $60.26 | $57.55 | 19,957 |
2020-12-03 | $59.65 | $59.85 | $59.58 | $59.59 | $56.91 | 17,985 |
2020-12-02 | $58.96 | $59.28 | $58.78 | $59.13 | $56.47 | 18,427 |
2020-12-01 | $58.90 | $59.23 | $58.82 | $59.10 | $56.44 | 18,086 |
2020-11-30 | $58.57 | $58.57 | $57.86 | $57.96 | $55.35 | 39,207 |
2020-11-27 | $59.09 | $59.27 | $59.09 | $59.19 | $56.53 | 14,929 |
2020-11-25 | $58.29 | $58.76 | $58.19 | $58.53 | $55.89 | 47,879 |
2020-11-24 | $58.52 | $58.85 | $58.42 | $58.79 | $56.14 | 20,961 |
2020-11-23 | $58.35 | $58.37 | $58.00 | $58.16 | $55.54 | 49,952 |
2020-11-20 | $57.74 | $57.96 | $57.71 | $57.87 | $55.26 | 23,115 |
2020-11-19 | $57.29 | $57.64 | $57.29 | $57.56 | $54.97 | 17,601 |
2020-11-18 | $57.89 | $57.89 | $57.57 | $57.59 | $54.99 | 23,017 |
2020-11-17 | $57.43 | $57.60 | $57.25 | $57.49 | $54.90 | 31,117 |
2020-11-16 | $57.50 | $57.76 | $57.35 | $57.62 | $55.03 | 24,846 |
2020-11-13 | $56.68 | $56.93 | $56.57 | $56.87 | $54.31 | 17,637 |
2020-11-12 | $56.60 | $56.72 | $55.99 | $56.07 | $53.55 | 23,615 |
2020-11-11 | $56.32 | $56.61 | $56.25 | $56.59 | $54.04 | 34,464 |
2020-11-10 | $56.39 | $56.39 | $55.95 | $56.14 | $53.61 | 45,993 |
2020-11-09 | $57.10 | $57.21 | $56.59 | $56.59 | $54.04 | 57,219 |
2020-11-06 | $55.73 | $56.08 | $55.73 | $55.97 | $53.45 | 15,208 |
2020-11-05 | $55.69 | $55.89 | $55.26 | $55.68 | $53.17 | 14,781 |
2020-11-04 | $53.71 | $54.65 | $53.71 | $54.45 | $52.00 | 29,839 |
2020-11-03 | $53.12 | $53.42 | $52.89 | $53.24 | $50.84 | 47,280 |
2020-11-02 | $52.61 | $52.71 | $52.37 | $52.68 | $50.31 | 15,258 |
2020-10-30 | $52.26 | $52.28 | $51.88 | $52.07 | $49.73 | 13,546 |
2020-10-29 | $52.26 | $52.88 | $52.26 | $52.71 | $50.34 | 26,263 |
2020-10-28 | $52.66 | $52.66 | $52.21 | $52.21 | $49.86 | 33,870 |
2020-10-27 | $53.61 | $53.78 | $53.54 | $53.64 | $51.22 | 651,090 |
2020-10-26 | $53.67 | $53.67 | $53.23 | $53.48 | $51.07 | 23,029 |
2020-10-23 | $54.06 | $54.16 | $53.85 | $54.09 | $51.65 | 38,621 |
2020-10-22 | $53.99 | $54.10 | $53.70 | $54.10 | $51.66 | 1,087,291 |
2020-10-21 | $54.17 | $54.19 | $53.96 | $53.97 | $51.54 | 9,547 |
2020-10-20 | $53.79 | $54.05 | $53.76 | $53.84 | $51.42 | 14,286 |
2020-10-19 | $53.57 | $53.62 | $53.12 | $53.12 | $50.73 | 9,260 |
2020-10-16 | $53.29 | $53.45 | $53.27 | $53.35 | $50.95 | 17,407 |
2020-10-15 | $52.78 | $53.24 | $52.78 | $53.16 | $50.76 | 18,000 |
2020-10-14 | $53.91 | $53.94 | $53.61 | $53.63 | $51.22 | 15,125 |
2020-10-13 | $54.91 | $54.91 | $53.57 | $53.77 | $51.35 | 12,622 |
2020-10-12 | $53.84 | $54.09 | $53.84 | $54.01 | $51.57 | 5,552 |
2020-10-09 | $53.44 | $53.73 | $53.41 | $53.68 | $51.26 | 5,875 |
2020-10-08 | $53.07 | $53.39 | $53.07 | $53.26 | $50.86 | 23,944 |
2020-10-07 | $52.85 | $52.98 | $52.80 | $52.85 | $50.47 | 7,070 |
2020-10-06 | $52.61 | $52.74 | $52.20 | $52.27 | $49.92 | 27,923 |
2020-10-05 | $51.94 | $52.40 | $51.94 | $52.39 | $50.03 | 10,753 |
2020-10-02 | $51.65 | $51.94 | $51.61 | $51.70 | $49.37 | 26,204 |
2020-10-01 | $52.12 | $52.22 | $51.89 | $52.12 | $49.77 | 46,071 |
2020-09-30 | $51.52 | $51.81 | $51.52 | $51.73 | $49.40 | 10,112 |
2020-09-29 | $51.65 | $51.65 | $50.99 | $51.08 | $48.78 | 18,588 |
2020-09-28 | $51.24 | $51.25 | $50.98 | $51.12 | $48.81 | 8,980 |
2020-09-25 | $50.18 | $50.45 | $50.00 | $50.45 | $48.18 | 19,346 |
2020-09-24 | $50.01 | $50.77 | $50.01 | $50.55 | $48.27 | 89,819 |
2020-09-23 | $51.21 | $51.21 | $50.81 | $50.81 | $48.53 | 8,531 |
2020-09-22 | $51.49 | $51.68 | $51.39 | $51.64 | $49.31 | 7,725 |
2020-09-21 | $51.70 | $51.95 | $51.38 | $51.94 | $49.61 | 8,794 |
2020-09-18 | $53.47 | $53.47 | $52.76 | $52.79 | $50.42 | 28,837 |
2020-09-17 | $52.75 | $53.19 | $52.71 | $53.09 | $50.70 | 15,991 |
2020-09-16 | $53.41 | $53.62 | $53.28 | $53.28 | $50.88 | 11,496 |
2020-09-15 | $53.29 | $53.51 | $53.25 | $53.30 | $50.90 | 19,575 |
2020-09-14 | $52.66 | $52.83 | $52.62 | $52.79 | $50.41 | 19,531 |
2020-09-11 | $52.08 | $52.21 | $51.70 | $51.91 | $49.57 | 14,947 |
2020-09-10 | $52.29 | $52.29 | $51.65 | $51.65 | $49.32 | 9,327 |
2020-09-09 | $52.15 | $52.44 | $52.04 | $52.37 | $50.02 | 30,250 |
2020-09-08 | $51.53 | $51.94 | $51.53 | $51.66 | $49.33 | 5,960 |
2020-09-04 | $52.53 | $52.63 | $51.77 | $52.50 | $50.14 | 59,847 |
2020-09-03 | $53.03 | $53.04 | $52.25 | $52.51 | $50.14 | 37,272 |
2020-09-02 | $52.93 | $53.29 | $52.88 | $53.27 | $50.87 | 6,346 |
2020-09-01 | $52.92 | $53.23 | $52.92 | $53.22 | $50.83 | 6,250 |
2020-08-31 | $52.67 | $52.67 | $52.34 | $52.49 | $50.13 | 14,476 |
2020-08-28 | $53.21 | $53.59 | $53.21 | $53.56 | $51.15 | 4,195 |
2020-08-27 | $53.19 | $53.19 | $52.69 | $52.94 | $50.56 | 6,762 |
2020-08-26 | $53.23 | $53.31 | $53.21 | $53.30 | $50.90 | 2,733 |
2020-08-25 | $52.87 | $53.21 | $52.87 | $53.20 | $50.80 | 8,641 |
2020-08-24 | $52.80 | $52.83 | $52.63 | $52.69 | $50.32 | 17,537 |
2020-08-21 | $51.87 | $52.17 | $51.87 | $52.17 | $49.82 | 6,611 |
2020-08-20 | $51.40 | $51.97 | $51.40 | $51.95 | $49.61 | 9,041 |
2020-08-19 | $52.85 | $52.85 | $52.40 | $52.40 | $50.04 | 1,795 |
2020-08-18 | $52.95 | $52.95 | $52.80 | $52.90 | $50.52 | 6,163 |
2020-08-17 | $52.95 | $52.99 | $52.86 | $52.91 | $50.52 | 7,849 |
2020-08-14 | $52.37 | $52.46 | $52.33 | $52.45 | $50.09 | 18,827 |
2020-08-13 | $52.66 | $52.72 | $52.24 | $52.55 | $50.18 | 17,239 |
2020-08-12 | $52.72 | $52.72 | $52.62 | $52.67 | $50.30 | 1,528 |
2020-08-11 | $52.57 | $52.61 | $52.18 | $52.18 | $49.83 | 11,342 |
2020-08-10 | $52.02 | $52.20 | $51.95 | $52.19 | $49.84 | 5,703 |
2020-08-07 | $52.10 | $52.25 | $51.86 | $52.03 | $49.69 | 6,140 |
2020-08-06 | $52.61 | $52.86 | $52.50 | $52.82 | $50.44 | 5,122 |
2020-08-05 | $52.79 | $52.85 | $52.64 | $52.71 | $50.34 | 11,346 |
2020-08-04 | $51.80 | $52.02 | $51.80 | $52.01 | $49.67 | 7,290 |
2020-08-03 | $51.44 | $51.56 | $51.44 | $51.49 | $49.17 | 6,129 |
2020-07-31 | $51.44 | $51.44 | $50.82 | $51.11 | $48.81 | 20,109 |
2020-07-30 | $51.42 | $51.47 | $51.04 | $51.47 | $49.15 | 3,609 |
2020-07-29 | $51.56 | $51.92 | $51.56 | $51.92 | $49.58 | 21,012 |
2020-07-28 | $51.34 | $51.34 | $51.11 | $51.13 | $48.83 | 39,969 |
2020-07-27 | $51.13 | $51.54 | $51.03 | $51.44 | $49.12 | 11,875 |
2020-07-24 | $50.48 | $50.83 | $50.48 | $50.76 | $48.47 | 5,589 |
2020-07-23 | $51.27 | $51.39 | $50.75 | $50.75 | $48.47 | 9,542 |
2020-07-22 | $51.37 | $51.40 | $51.17 | $51.33 | $49.02 | 9,104 |
2020-07-21 | $51.73 | $51.73 | $51.44 | $51.49 | $49.17 | 46,632 |
2020-07-20 | $50.80 | $51.18 | $50.77 | $51.16 | $48.86 | 7,881 |
2020-07-17 | $50.29 | $50.51 | $50.29 | $50.40 | $48.13 | 4,648 |
2020-07-16 | $49.83 | $50.14 | $49.76 | $50.12 | $47.86 | 16,138 |
2020-07-15 | $50.75 | $50.88 | $50.49 | $50.69 | $48.41 | 6,000 |
2020-07-14 | $49.87 | $50.57 | $49.87 | $50.57 | $48.29 | 10,099 |
2020-07-13 | $51.32 | $51.44 | $50.39 | $50.39 | $48.12 | 5,500 |
2020-07-10 | $50.47 | $50.71 | $50.44 | $50.63 | $48.35 | 7,633 |
2020-07-09 | $51.17 | $51.17 | $50.60 | $50.91 | $48.62 | 8,800 |
2020-07-08 | $50.55 | $51.04 | $50.44 | $50.99 | $48.69 | 9,700 |
2020-07-07 | $50.20 | $50.37 | $49.92 | $49.92 | $47.68 | 10,400 |
2020-07-06 | $50.59 | $50.80 | $50.59 | $50.75 | $48.47 | 22,276 |
2020-07-02 | $49.08 | $49.08 | $48.73 | $48.76 | $46.56 | 7,300 |
2020-07-01 | $47.79 | $47.89 | $47.59 | $47.79 | $45.64 | 9,163 |
2020-06-30 | $47.24 | $47.39 | $47.16 | $47.30 | $45.17 | 11,269 |
2020-06-29 | $47.13 | $47.34 | $47.04 | $47.33 | $45.20 | 15,229 |
2020-06-26 | $47.58 | $47.58 | $47.09 | $47.20 | $45.07 | 22,389 |
2020-06-25 | $47.47 | $47.77 | $47.38 | $47.71 | $45.56 | 11,706 |
2020-06-24 | $48.07 | $48.07 | $47.25 | $47.57 | $45.43 | 13,196 |
2020-06-23 | $48.38 | $48.49 | $48.17 | $48.17 | $46.00 | 17,406 |
2020-06-22 | $48.01 | $48.31 | $48.01 | $48.15 | $45.65 | 8,485 |
2020-06-19 | $48.16 | $48.16 | $47.71 | $47.71 | $45.23 | 31,374 |
2020-06-18 | $47.66 | $47.82 | $47.56 | $47.60 | $45.13 | 6,235 |
2020-06-17 | $47.71 | $47.73 | $47.53 | $47.53 | $45.06 | 11,328 |
2020-06-16 | $47.85 | $47.96 | $47.10 | $47.16 | $44.71 | 21,950 |
2020-06-15 | $46.04 | $47.08 | $46.04 | $46.86 | $44.43 | 20,676 |
2020-06-12 | $47.45 | $47.45 | $46.73 | $47.29 | $44.83 | 16,384 |
2020-06-11 | $47.23 | $47.51 | $46.30 | $46.35 | $43.95 | 36,049 |
2020-06-10 | $48.59 | $48.99 | $48.50 | $48.83 | $46.29 | 86,068 |
2020-06-09 | $48.27 | $48.70 | $48.27 | $48.63 | $46.11 | 127,385 |
2020-06-08 | $48.51 | $48.99 | $48.46 | $48.96 | $46.42 | 105,895 |
2020-06-05 | $48.85 | $48.87 | $48.55 | $48.55 | $46.03 | 12,326 |
2020-06-04 | $47.26 | $47.56 | $47.13 | $47.25 | $44.80 | 17,626 |
2020-06-03 | $47.46 | $47.90 | $47.46 | $47.89 | $45.41 | 8,225 |
2020-06-02 | $46.22 | $46.80 | $46.22 | $46.76 | $44.33 | 14,541 |
2020-06-01 | $45.07 | $45.79 | $45.07 | $45.65 | $43.28 | 19,368 |
2020-05-29 | $44.20 | $44.83 | $44.10 | $44.72 | $42.40 | 22,972 |
2020-05-28 | $44.39 | $44.60 | $44.06 | $44.06 | $41.78 | 45,196 |
2020-05-27 | $44.30 | $44.37 | $43.80 | $44.27 | $41.97 | 33,827 |
2020-05-26 | $44.33 | $44.58 | $44.01 | $44.01 | $41.73 | 10,499 |
2020-05-22 | $43.23 | $43.23 | $42.95 | $42.97 | $40.74 | 11,392 |
2020-05-21 | $44.34 | $44.36 | $43.78 | $43.90 | $41.62 | 16,420 |
2020-05-20 | $44.43 | $44.61 | $44.24 | $44.25 | $41.95 | 15,539 |
2020-05-19 | $44.11 | $44.12 | $43.72 | $43.72 | $41.45 | 17,095 |
2020-05-18 | $43.58 | $44.11 | $43.58 | $44.09 | $41.80 | 23,253 |
2020-05-15 | $42.57 | $42.74 | $42.41 | $42.55 | $40.34 | 24,498 |
2020-05-14 | $42.22 | $43.09 | $42.15 | $43.09 | $40.85 | 47,535 |
2020-05-13 | $43.51 | $43.60 | $42.77 | $42.98 | $40.75 | 37,933 |
2020-05-12 | $43.67 | $43.95 | $43.12 | $43.12 | $40.88 | 28,125 |
2020-05-11 | $43.39 | $43.52 | $43.30 | $43.34 | $41.09 | 18,990 |
2020-05-08 | $43.50 | $43.66 | $43.44 | $43.54 | $41.28 | 28,845 |
2020-05-07 | $42.93 | $42.94 | $42.66 | $42.75 | $40.53 | 43,215 |
2020-05-06 | $42.61 | $42.65 | $42.41 | $42.41 | $40.21 | 21,232 |
2020-05-05 | $42.91 | $43.11 | $42.57 | $42.60 | $40.39 | 37,970 |
2020-05-04 | $42.14 | $42.44 | $42.04 | $42.42 | $40.22 | 46,340 |
2020-05-01 | $42.33 | $42.43 | $41.81 | $41.88 | $39.71 | 13,528 |
2020-04-30 | $44.00 | $44.18 | $43.20 | $43.39 | $41.14 | 20,475 |
2020-04-29 | $43.82 | $44.34 | $43.82 | $44.22 | $41.93 | 12,942 |
2020-04-28 | $43.48 | $43.52 | $43.03 | $43.03 | $40.80 | 47,483 |
2020-04-27 | $42.67 | $42.97 | $42.57 | $42.97 | $40.74 | 27,698 |
2020-04-24 | $42.20 | $42.20 | $41.69 | $42.09 | $39.91 | 35,367 |
2020-04-23 | $42.69 | $42.90 | $42.25 | $42.25 | $40.06 | 31,057 |
2020-04-22 | $42.45 | $42.47 | $42.25 | $42.25 | $40.06 | 108,562 |
2020-04-21 | $41.39 | $41.63 | $41.10 | $41.21 | $39.07 | 23,283 |
2020-04-20 | $42.46 | $42.85 | $42.21 | $42.39 | $40.19 | 33,616 |
2020-04-17 | $43.08 | $43.08 | $42.60 | $42.83 | $40.61 | 20,376 |
2020-04-16 | $42.22 | $42.27 | $41.75 | $41.99 | $39.81 | 28,191 |
2020-04-15 | $41.65 | $41.98 | $41.57 | $41.70 | $39.54 | 23,067 |
2020-04-14 | $42.68 | $42.87 | $42.07 | $42.76 | $40.54 | 43,837 |
2020-04-13 | $41.77 | $42.00 | $41.21 | $41.21 | $39.07 | 75,244 |
2020-04-09 | $41.92 | $42.43 | $41.47 | $41.56 | $39.40 | 74,665 |
2020-04-08 | $41.25 | $41.57 | $41.13 | $41.57 | $39.41 | 154,981 |
2020-04-07 | $42.13 | $42.13 | $40.93 | $41.14 | $39.01 | 65,256 |
2020-04-06 | $40.38 | $40.79 | $40.24 | $40.62 | $38.51 | 15,915 |
2020-04-03 | $39.33 | $39.33 | $38.36 | $38.54 | $36.54 | 73,850 |
2020-04-02 | $39.32 | $39.60 | $38.87 | $39.29 | $37.25 | 23,190 |
2020-04-01 | $38.59 | $38.76 | $38.08 | $38.10 | $36.12 | 82,966 |
2020-03-31 | $39.73 | $40.27 | $39.55 | $39.72 | $37.66 | 142,747 |
2020-03-30 | $39.01 | $39.58 | $38.85 | $39.58 | $37.53 | 86,513 |
2020-03-27 | $39.04 | $39.53 | $38.63 | $38.95 | $36.93 | 103,152 |
2020-03-26 | $40.40 | $41.19 | $40.21 | $41.15 | $39.01 | 103,710 |
2020-03-25 | $39.52 | $40.31 | $38.72 | $39.74 | $37.68 | 124,697 |
2020-03-24 | $38.56 | $38.60 | $37.90 | $38.58 | $36.58 | 124,103 |
2020-03-23 | $39.34 | $39.34 | $35.21 | $35.96 | $34.09 | 84,354 |
2020-03-20 | $38.16 | $38.52 | $36.66 | $36.66 | $34.75 | 79,916 |
2020-03-19 | $35.79 | $36.92 | $35.71 | $36.56 | $34.66 | 96,929 |
2020-03-18 | $36.82 | $37.72 | $35.79 | $36.57 | $34.67 | 139,450 |
2020-03-17 | $39.60 | $40.10 | $37.67 | $39.89 | $37.82 | 431,410 |
2020-03-16 | $38.74 | $40.56 | $38.53 | $38.97 | $36.95 | 111,548 |
2020-03-13 | $43.04 | $43.82 | $41.27 | $43.14 | $40.90 | 54,511 |
2020-03-12 | $41.85 | $43.38 | $40.30 | $40.58 | $38.47 | 37,586 |
2020-03-11 | $46.63 | $46.63 | $44.48 | $45.09 | $42.75 | 31,125 |
2020-03-10 | $47.19 | $47.69 | $46.20 | $47.41 | $44.95 | 59,031 |
2020-03-09 | $45.59 | $46.05 | $45.36 | $45.52 | $43.16 | 28,679 |
2020-03-06 | $49.04 | $49.10 | $48.40 | $48.82 | $46.29 | 36,360 |
2020-03-05 | $50.30 | $50.31 | $49.43 | $49.80 | $47.22 | 295,688 |
2020-03-04 | $50.55 | $50.70 | $50.19 | $50.70 | $48.07 | 131,539 |
2020-03-03 | $50.27 | $51.05 | $49.44 | $49.91 | $47.32 | 139,559 |
2020-03-02 | $49.16 | $49.81 | $48.96 | $49.81 | $47.23 | 22,735 |
2020-02-28 | $48.08 | $49.22 | $47.84 | $49.22 | $46.67 | 46,799 |
2020-02-27 | $50.11 | $50.66 | $49.40 | $49.40 | $46.84 | 12,326 |
2020-02-26 | $50.89 | $51.19 | $50.56 | $50.65 | $48.02 | 9,609 |
2020-02-25 | $51.54 | $51.54 | $50.30 | $50.34 | $47.73 | 42,215 |
2020-02-24 | $50.62 | $51.06 | $50.62 | $50.81 | $48.17 | 39,342 |
2020-02-21 | $52.97 | $52.97 | $52.74 | $52.78 | $50.04 | 10,113 |
2020-02-20 | $53.40 | $53.51 | $52.86 | $53.01 | $50.26 | 10,992 |
2020-02-19 | $53.90 | $53.96 | $53.86 | $53.86 | $51.07 | 5,293 |
2020-02-18 | $53.48 | $53.61 | $53.48 | $53.51 | $50.73 | 3,506 |
2020-02-14 | $54.25 | $54.25 | $53.80 | $53.94 | $51.14 | 19,879 |
2020-02-13 | $53.97 | $53.97 | $53.78 | $53.87 | $51.07 | 1,253 |
2020-02-12 | $54.23 | $54.40 | $54.22 | $54.40 | $51.58 | 1,263 |
2020-02-11 | $53.60 | $53.79 | $53.57 | $53.62 | $50.83 | 3,748 |
2020-02-10 | $52.90 | $53.06 | $52.73 | $52.98 | $50.23 | 4,511 |
2020-02-07 | $52.85 | $53.01 | $52.64 | $52.71 | $49.97 | 15,047 |
2020-02-06 | $53.63 | $53.72 | $53.51 | $53.54 | $50.76 | 4,407 |
2020-02-05 | $53.86 | $53.86 | $53.26 | $53.45 | $50.67 | 3,321 |
2020-02-04 | $53.26 | $53.34 | $53.10 | $53.10 | $50.34 | 3,839 |
2020-02-03 | $51.98 | $52.06 | $51.81 | $51.87 | $49.18 | 25,124 |
2020-01-31 | $51.63 | $51.63 | $51.22 | $51.44 | $48.77 | 12,644 |
2020-01-30 | $52.04 | $52.53 | $51.99 | $52.53 | $49.80 | 14,654 |
2020-01-29 | $53.57 | $53.62 | $53.35 | $53.36 | $50.59 | 5,158 |
2020-01-28 | $52.83 | $53.23 | $52.83 | $53.17 | $50.41 | 2,516 |
2020-01-27 | $52.42 | $52.84 | $52.42 | $52.64 | $49.91 | 9,429 |
2020-01-24 | $54.89 | $54.99 | $54.35 | $54.42 | $51.60 | 17,697 |
2020-01-23 | $54.65 | $54.91 | $54.21 | $54.86 | $52.01 | 23,975 |
2020-01-22 | $55.45 | $55.47 | $55.28 | $55.33 | $52.45 | 3,806 |
2020-01-21 | $55.24 | $55.24 | $54.93 | $54.93 | $52.08 | 10,080 |
2020-01-17 | $56.08 | $56.23 | $56.06 | $56.23 | $53.31 | 7,943 |
2020-01-16 | $55.80 | $56.00 | $55.80 | $55.89 | $52.99 | 9,999 |
2020-01-15 | $55.70 | $55.72 | $55.40 | $55.59 | $52.70 | 12,083 |
2020-01-14 | $55.77 | $55.86 | $55.75 | $55.86 | $52.96 | 10,301 |
2020-01-13 | $55.89 | $56.26 | $55.78 | $56.18 | $53.27 | 10,438 |
2020-01-10 | $55.42 | $55.71 | $55.42 | $55.47 | $52.59 | 8,147 |
2020-01-09 | $55.30 | $55.35 | $55.19 | $55.19 | $52.33 | 13,730 |
2020-01-08 | $54.60 | $55.20 | $54.59 | $54.83 | $51.99 | 8,685 |
2020-01-07 | $54.52 | $54.67 | $54.52 | $54.63 | $51.79 | 3,977 |
2020-01-06 | $54.31 | $54.67 | $54.31 | $54.62 | $51.79 | 12,291 |
2020-01-03 | $54.91 | $55.13 | $54.83 | $54.85 | $52.00 | 21,417 |
2020-01-02 | $55.60 | $55.85 | $55.54 | $55.73 | $52.84 | 31,652 |
2019-12-31 | $54.92 | $54.98 | $54.82 | $54.97 | $52.12 | 14,674 |
2019-12-30 | $54.91 | $54.91 | $54.82 | $54.84 | $51.99 | 7,491 |
2019-12-27 | $54.99 | $55.09 | $54.94 | $55.01 | $52.16 | 3,557 |
2019-12-26 | $54.76 | $54.84 | $54.76 | $54.78 | $51.93 | 1,157 |
2019-12-24 | $54.49 | $54.50 | $54.46 | $54.46 | $51.63 | 2,410 |
2019-12-23 | $54.44 | $54.62 | $54.37 | $54.59 | $51.76 | 1,693 |
2019-12-20 | $54.55 | $54.70 | $54.55 | $54.69 | $51.67 | 8,208 |
2019-12-19 | $54.42 | $54.53 | $54.42 | $54.51 | $51.50 | 9,529 |
2019-12-18 | $54.56 | $54.66 | $54.56 | $54.61 | $51.60 | 13,168 |
2019-12-17 | $54.57 | $54.59 | $54.29 | $54.39 | $51.39 | 22,368 |
2019-12-16 | $54.31 | $54.38 | $54.14 | $54.23 | $51.24 | 22,592 |
2019-12-13 | $53.72 | $53.81 | $53.61 | $53.81 | $50.84 | 8,777 |
2019-12-12 | $53.45 | $53.65 | $53.28 | $53.65 | $50.69 | 5,263 |
2019-12-11 | $52.33 | $52.66 | $52.33 | $52.66 | $49.75 | 3,716 |
2019-12-10 | $51.90 | $51.98 | $51.90 | $51.93 | $49.06 | 1,378 |
2019-12-09 | $52.03 | $52.08 | $51.74 | $51.74 | $48.89 | 15,019 |
2019-12-06 | $51.64 | $51.89 | $51.64 | $51.89 | $49.03 | 1,016 |
2019-12-05 | $51.29 | $51.53 | $51.29 | $51.52 | $48.68 | 21,690 |
2019-12-04 | $51.17 | $51.20 | $51.16 | $51.19 | $48.37 | 5,699 |
2019-12-03 | $50.68 | $50.72 | $50.57 | $50.72 | $47.92 | 3,366 |
2019-12-02 | $51.12 | $51.14 | $50.99 | $50.99 | $48.18 | 27,227 |
2019-11-29 | $51.10 | $51.10 | $51.05 | $51.05 | $48.23 | 3,515 |
2019-11-27 | $51.59 | $51.70 | $51.59 | $51.70 | $48.84 | 305 |
2019-11-26 | $51.50 | $51.70 | $51.39 | $51.70 | $48.85 | 7,991 |
2019-11-25 | $51.84 | $51.89 | $51.84 | $51.88 | $49.01 | 17,066 |
2019-11-22 | $51.29 | $51.36 | $51.29 | $51.36 | $48.53 | 1,202 |
2019-11-21 | $51.24 | $51.36 | $51.24 | $51.36 | $48.52 | 300 |
2019-11-20 | $51.67 | $51.95 | $51.47 | $51.54 | $48.70 | 40,381 |
2019-11-19 | $51.86 | $51.95 | $51.80 | $51.93 | $49.06 | 6,551 |
2019-11-18 | $51.77 | $51.81 | $51.68 | $51.68 | $48.83 | 2,178 |
2019-11-15 | $51.78 | $51.83 | $51.70 | $51.70 | $48.84 | 9,319 |
2019-11-14 | $51.30 | $51.30 | $51.18 | $51.25 | $48.42 | 1,201 |
2019-11-13 | $51.12 | $51.23 | $51.12 | $51.23 | $48.40 | 1,940 |
2019-11-12 | $51.82 | $51.86 | $51.53 | $51.53 | $48.68 | 2,000 |
2019-11-11 | $51.95 | $51.95 | $51.81 | $51.89 | $49.03 | 15,656 |
2019-11-08 | $52.46 | $52.55 | $52.35 | $52.35 | $49.46 | 6,243 |
2019-11-07 | $52.43 | $53.13 | $52.43 | $52.86 | $49.94 | 5,479 |
2019-11-06 | $52.08 | $52.46 | $52.08 | $52.46 | $49.57 | 740 |
2019-11-05 | $52.40 | $52.60 | $52.14 | $52.60 | $49.70 | 18,468 |
2019-11-04 | $52.45 | $52.61 | $52.28 | $52.34 | $49.45 | 6,816 |
2019-11-01 | $51.89 | $51.89 | $51.78 | $51.83 | $48.97 | 3,702 |
2019-10-31 | $51.03 | $51.06 | $50.92 | $51.03 | $48.21 | 10,767 |
2019-10-30 | $51.15 | $51.28 | $51.15 | $51.25 | $48.42 | 2,138 |
2019-10-29 | $51.29 | $51.48 | $51.22 | $51.27 | $48.44 | 48,881 |
2019-10-28 | $51.51 | $51.63 | $51.51 | $51.55 | $48.71 | 28,776 |
2019-10-25 | $51.25 | $51.25 | $51.15 | $51.21 | $48.39 | 1,269 |
2019-10-24 | $50.90 | $50.92 | $50.79 | $50.92 | $48.11 | 1,453,341 |
2019-10-23 | $50.57 | $50.84 | $50.57 | $50.78 | $47.97 | 55,007 |
2019-10-22 | $50.82 | $50.90 | $50.69 | $50.74 | $47.94 | 7,805 |
2019-10-21 | $50.61 | $50.72 | $50.60 | $50.68 | $47.88 | 3,473 |
2019-10-18 | $50.45 | $50.56 | $50.43 | $50.43 | $47.65 | 939 |
2019-10-17 | $50.85 | $50.85 | $50.54 | $50.62 | $47.83 | 14,395 |
2019-10-16 | $50.34 | $50.43 | $50.33 | $50.43 | $47.64 | 25,817 |
2019-10-15 | $50.34 | $50.47 | $50.33 | $50.33 | $47.55 | 2,748 |
2019-10-14 | $50.20 | $50.30 | $49.99 | $49.99 | $47.23 | 9,834 |
2019-10-11 | $50.33 | $50.38 | $50.25 | $50.25 | $47.48 | 250 |
2019-10-10 | $49.59 | $49.59 | $49.36 | $49.43 | $46.70 | 20,752 |
2019-10-09 | $49.23 | $49.23 | $48.96 | $48.96 | $46.26 | 300 |
2019-10-08 | $48.85 | $48.89 | $48.76 | $48.76 | $46.07 | 22,310 |
2019-10-07 | $49.06 | $49.06 | $48.99 | $48.99 | $46.28 | 51,569 |
2019-10-04 | $49.07 | $49.14 | $49.07 | $49.13 | $46.42 | 10,405 |
2019-10-03 | $48.84 | $48.97 | $48.77 | $48.90 | $46.20 | 2,028 |
2019-10-02 | $48.26 | $48.44 | $48.26 | $48.36 | $45.69 | 3,592 |
2019-10-01 | $48.70 | $48.75 | $48.65 | $48.73 | $46.04 | 11,042 |
2019-09-30 | $49.27 | $49.27 | $48.94 | $48.94 | $46.24 | 1,424 |
2019-09-27 | $48.68 | $48.73 | $48.57 | $48.73 | $46.04 | 1,102 |
2019-09-26 | $49.37 | $49.69 | $49.26 | $49.32 | $46.59 | 4,753 |
2019-09-25 | $49.35 | $49.52 | $49.25 | $49.31 | $46.59 | 11,434 |
2019-09-24 | $49.75 | $49.75 | $49.21 | $49.32 | $46.60 | 1,866 |
2019-09-23 | $50.04 | $50.04 | $49.22 | $49.69 | $46.94 | 13,700 |
2019-09-20 | $49.99 | $49.99 | $49.67 | $49.67 | $46.92 | 2,649 |
2019-09-19 | $49.97 | $49.99 | $49.64 | $49.64 | $46.90 | 1,218 |
Avantis Emerging Markets Equity ETF (AVEM) News Headlines
Recent Avantis Emerging Markets Equity ETF (AVEM) News
Similar Companies to Avantis Emerging Markets Equity ETF (AVEM) 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 | -- | -- | -- |