Avantis Real E state ETF (AVRE) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.81 ($0.55) 1.37%
Avantis Real E state ETF - Daily Information
Click for more stock information on Avantis Real E state ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.21 |
| Previous Close | $40.81 |
| High | $40.93 |
| Low | $39.80 |
| Adjusted Open | $40.21 |
| Previous Adjusted Close | $40.81 |
| Adjusted High | $40.93 |
| Adjusted Low | $39.80 |
About Avantis Real E state ETF (AVRE)
The fund invests primarily in a diverse group of real estate securities globally, in particular real estate investment trusts (REITs) and REIT-like entities, across a variety of property sectors. The fund seeks securities of companies that it expects to have higher returns or better risk characteristics. For example, REITs and REIT-like entities tend to distribute a large fraction of their earnings to qualify as tax passthrough entities, so it is common for REITs to have high levels of leverage to finance their growth or many of their business operations. The fund may exclude or underweight securities with high levels of leverage with the goal of achieving a better risk/return profile, in particular in times when borrowing, refinancing, or raising capital may become more expensive for entities with high leverage, which may dilute current holders of those entities. The portfolio managers may also consider other factors when selecting, or increasing their emphasis in, a security, including the past performance of the security relative to other securities, its profitability, its market capitalization, its liquidity, its float, and tax, governance or cost considerations, among others. The fund generally invests in companies located in countries included in the fund’s benchmark, the S&P Global REIT Index.Under normal market conditions, the fund will invest at least 80% of its assets in securities issued by REITs and other companies engaged in the real estate industry (collectively, real estate securities). A REIT invests primarily in income-producing real estate or makes loans to persons involved in the real estate industry. The portfolio managers consider a company to be engaged in the real estate industry if at least 50% of its revenues or 50% of the market value of its assets at the time the securities are purchased by the fund are attributed to the ownership, construction, management or sale of real estate. Because the fund’s investment strategy is concentrated in real estate securities, the fund may be subject to greater risks and market fluctuations compared to other funds that hold securities in a broader range of industries.The fund may also engage in securities lending and invest its collateral in eligible securities, such as a government money market fund.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 Real E state ETF (AVRE)
Historical Stock Data for Avantis Real E state ETF (AVRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $40.21 | $40.93 | $39.80 | $40.81 | $40.81 | 66,395 |
| 2025-04-10 | $40.38 | $40.90 | $39.32 | $40.26 | $40.26 | 101,266 |
| 2025-04-09 | $38.40 | $40.95 | $37.71 | $40.79 | $40.79 | 227,629 |
| 2025-04-08 | $40.52 | $40.52 | $38.37 | $38.75 | $38.75 | 180,947 |
| 2025-04-07 | $39.82 | $40.26 | $39.03 | $39.40 | $39.40 | 180,653 |
| 2025-04-04 | $42.08 | $42.08 | $40.57 | $40.59 | $40.59 | 50,224 |
| 2025-04-03 | $43.00 | $43.27 | $42.49 | $42.54 | $42.54 | 30,923 |
| 2025-04-02 | $43.06 | $43.40 | $42.97 | $43.36 | $43.36 | 28,825 |
| 2025-04-01 | $43.21 | $43.23 | $42.77 | $43.16 | $43.16 | 47,261 |
| 2025-03-31 | $42.70 | $43.17 | $42.70 | $43.01 | $43.01 | 35,590 |
| 2025-03-28 | $42.91 | $42.94 | $42.62 | $42.83 | $42.83 | 31,157 |
| 2025-03-27 | $42.90 | $43.22 | $42.72 | $42.83 | $42.83 | 32,545 |
| 2025-03-26 | $42.86 | $43.05 | $42.80 | $42.92 | $42.92 | 41,304 |
| 2025-03-25 | $43.08 | $43.14 | $42.72 | $42.82 | $42.82 | 41,101 |
| 2025-03-24 | $43.10 | $43.43 | $43.10 | $43.41 | $43.41 | 36,030 |
| 2025-03-21 | $43.14 | $43.14 | $42.78 | $42.84 | $42.84 | 43,416 |
| 2025-03-20 | $43.34 | $43.50 | $43.23 | $43.36 | $43.36 | 31,192 |
| 2025-03-19 | $43.41 | $43.63 | $43.15 | $43.40 | $43.40 | 32,119 |
| 2025-03-18 | $43.51 | $43.71 | $43.30 | $43.35 | $43.35 | 30,515 |
| 2025-03-17 | $43.00 | $43.71 | $43.00 | $43.61 | $43.61 | 32,946 |
| 2025-03-14 | $42.78 | $43.01 | $42.50 | $43.00 | $43.00 | 53,041 |
| 2025-03-13 | $42.83 | $43.14 | $42.30 | $42.33 | $42.33 | 34,636 |
| 2025-03-12 | $43.09 | $43.12 | $42.73 | $42.90 | $42.90 | 28,340 |
| 2025-03-11 | $43.35 | $43.42 | $42.65 | $42.90 | $42.90 | 85,881 |
| 2025-03-10 | $43.52 | $43.90 | $43.11 | $43.18 | $43.18 | 39,060 |
| 2025-03-07 | $43.39 | $43.76 | $43.28 | $43.65 | $43.65 | 49,250 |
| 2025-03-06 | $43.92 | $43.92 | $43.29 | $43.35 | $43.35 | 28,373 |
| 2025-03-05 | $43.72 | $44.38 | $43.67 | $44.31 | $44.31 | 55,974 |
| 2025-03-04 | $44.19 | $44.32 | $43.78 | $43.89 | $43.89 | 24,100 |
| 2025-03-03 | $44.04 | $44.40 | $43.98 | $44.23 | $44.23 | 32,487 |
| 2025-02-28 | $43.75 | $43.93 | $43.59 | $43.90 | $43.90 | 87,885 |
| 2025-02-27 | $43.64 | $43.92 | $43.64 | $43.76 | $43.76 | 22,627 |
| 2025-02-26 | $43.90 | $43.97 | $43.58 | $43.64 | $43.64 | 18,161 |
| 2025-02-25 | $43.65 | $44.09 | $43.64 | $43.98 | $43.98 | 40,634 |
| 2025-02-24 | $43.43 | $43.72 | $43.21 | $43.49 | $43.49 | 56,613 |
| 2025-02-21 | $43.63 | $43.63 | $43.23 | $43.47 | $43.47 | 26,579 |
| 2025-02-20 | $43.38 | $43.72 | $43.28 | $43.68 | $43.68 | 34,327 |
| 2025-02-19 | $43.22 | $43.41 | $43.15 | $43.36 | $43.36 | 26,227 |
| 2025-02-18 | $43.29 | $43.60 | $43.28 | $43.41 | $43.41 | 34,816 |
| 2025-02-14 | $43.55 | $43.65 | $43.28 | $43.31 | $43.31 | 19,537 |
| 2025-02-13 | $43.10 | $43.49 | $42.93 | $43.47 | $43.47 | 41,663 |
| 2025-02-12 | $42.68 | $43.14 | $42.63 | $43.02 | $43.02 | 41,976 |
| 2025-02-11 | $42.89 | $43.24 | $42.86 | $43.24 | $43.24 | 22,178 |
| 2025-02-10 | $43.10 | $43.11 | $42.79 | $43.07 | $43.07 | 29,240 |
| 2025-02-07 | $43.12 | $43.25 | $42.85 | $42.99 | $42.99 | 64,385 |
| 2025-02-06 | $43.11 | $43.18 | $42.94 | $43.13 | $43.13 | 51,664 |
| 2025-02-05 | $42.75 | $43.11 | $42.67 | $43.06 | $43.06 | 169,158 |
| 2025-02-04 | $42.27 | $42.51 | $42.06 | $42.47 | $42.47 | 71,703 |
| 2025-02-03 | $42.12 | $42.47 | $41.76 | $42.34 | $42.34 | 39,182 |
| 2025-01-31 | $42.57 | $42.84 | $42.39 | $42.46 | $42.46 | 36,721 |
| 2025-01-30 | $42.46 | $42.92 | $42.34 | $42.66 | $42.66 | 60,760 |
| 2025-01-29 | $42.63 | $42.64 | $41.95 | $42.15 | $42.15 | 40,783 |
| 2025-01-28 | $42.89 | $42.89 | $42.44 | $42.57 | $42.57 | 119,066 |
| 2025-01-27 | $42.50 | $43.07 | $42.50 | $43.07 | $43.07 | 71,779 |
| 2025-01-24 | $42.47 | $42.82 | $42.44 | $42.62 | $42.62 | 37,074 |
| 2025-01-23 | $42.17 | $42.45 | $41.92 | $42.45 | $42.45 | 56,406 |
| 2025-01-22 | $42.73 | $42.78 | $42.14 | $42.15 | $42.15 | 36,596 |
| 2025-01-21 | $42.31 | $42.84 | $42.31 | $42.84 | $42.84 | 52,078 |
| 2025-01-17 | $42.24 | $42.36 | $42.14 | $42.15 | $42.15 | 69,163 |
| 2025-01-16 | $41.51 | $42.18 | $41.43 | $42.17 | $42.17 | 52,133 |
| 2025-01-15 | $42.02 | $42.18 | $41.44 | $41.49 | $41.49 | 68,570 |
| 2025-01-14 | $41.12 | $41.29 | $41.04 | $41.25 | $41.25 | 42,638 |
| 2025-01-13 | $40.54 | $40.93 | $40.38 | $40.93 | $40.93 | 60,017 |
| 2025-01-10 | $40.99 | $41.07 | $40.57 | $40.62 | $40.62 | 84,860 |
| 2025-01-08 | $41.26 | $41.47 | $41.06 | $41.47 | $41.47 | 29,622 |
| 2025-01-07 | $41.87 | $41.99 | $41.39 | $41.49 | $41.49 | 47,616 |
| 2025-01-06 | $42.29 | $42.29 | $41.69 | $41.69 | $41.69 | 78,799 |
| 2025-01-03 | $41.68 | $42.13 | $41.68 | $42.07 | $42.07 | 35,191 |
| 2025-01-02 | $41.99 | $41.99 | $41.50 | $41.59 | $41.59 | 44,557 |
| 2024-12-31 | $41.80 | $41.95 | $41.59 | $41.92 | $41.92 | 95,452 |
| 2024-12-30 | $41.59 | $41.70 | $41.34 | $41.66 | $41.66 | 46,893 |
| 2024-12-27 | $41.99 | $42.20 | $41.80 | $41.89 | $41.89 | 69,952 |
| 2024-12-26 | $42.06 | $42.24 | $42.06 | $42.21 | $42.21 | 51,045 |
| 2024-12-24 | $41.85 | $42.11 | $41.78 | $42.11 | $42.11 | 23,717 |
| 2024-12-23 | $41.50 | $41.85 | $41.43 | $41.85 | $41.85 | 191,447 |
| 2024-12-20 | $41.09 | $42.02 | $41.07 | $41.69 | $41.69 | 135,671 |
| 2024-12-19 | $41.71 | $41.76 | $41.03 | $41.03 | $41.03 | 65,828 |
| 2024-12-18 | $43.06 | $43.11 | $41.64 | $41.64 | $41.64 | 78,853 |
| 2024-12-17 | $43.01 | $43.33 | $43.01 | $43.09 | $43.09 | 81,772 |
| 2024-12-16 | $43.71 | $43.94 | $43.55 | $43.55 | $43.15 | 43,938 |
| 2024-12-13 | $43.84 | $43.92 | $43.73 | $43.79 | $43.39 | 25,594 |
| 2024-12-12 | $43.90 | $44.28 | $43.90 | $43.91 | $43.51 | 29,554 |
| 2024-12-11 | $44.25 | $44.32 | $43.96 | $44.09 | $43.69 | 24,185 |
| 2024-12-10 | $44.60 | $44.60 | $44.01 | $44.14 | $43.74 | 38,142 |
| 2024-12-09 | $44.84 | $44.86 | $44.68 | $44.75 | $44.34 | 21,222 |
| 2024-12-06 | $44.93 | $44.93 | $44.52 | $44.71 | $44.30 | 20,825 |
| 2024-12-05 | $44.76 | $44.87 | $44.65 | $44.85 | $44.44 | 28,602 |
| 2024-12-04 | $44.96 | $44.98 | $44.81 | $44.89 | $44.48 | 26,035 |
| 2024-12-03 | $45.35 | $45.35 | $45.05 | $45.05 | $44.64 | 18,302 |
| 2024-12-02 | $45.71 | $45.71 | $45.16 | $45.32 | $44.91 | 18,561 |
| 2024-11-29 | $46.07 | $46.14 | $45.88 | $45.88 | $45.88 | 4,479 |
| 2024-11-27 | $45.90 | $46.21 | $45.86 | $46.03 | $46.03 | 18,936 |
| 2024-11-26 | $45.46 | $45.69 | $45.34 | $45.64 | $45.64 | 13,666 |
| 2024-11-25 | $45.38 | $45.66 | $45.33 | $45.56 | $45.56 | 36,876 |
| 2024-11-22 | $44.92 | $45.13 | $44.90 | $45.08 | $45.08 | 20,410 |
| 2024-11-21 | $44.64 | $44.96 | $44.54 | $44.84 | $44.84 | 34,334 |
| 2024-11-20 | $44.63 | $44.65 | $44.37 | $44.63 | $44.63 | 32,814 |
| 2024-11-19 | $44.41 | $44.90 | $44.38 | $44.86 | $44.86 | 29,271 |
| 2024-11-18 | $44.23 | $44.60 | $44.20 | $44.55 | $44.55 | 18,784 |
| 2024-11-15 | $44.06 | $44.33 | $44.01 | $44.31 | $44.31 | 17,419 |
| 2024-11-14 | $44.50 | $44.50 | $44.14 | $44.17 | $44.17 | 15,083 |
| 2024-11-13 | $44.49 | $44.70 | $44.43 | $44.44 | $44.44 | 19,812 |
| 2024-11-12 | $44.74 | $44.80 | $44.25 | $44.31 | $44.31 | 21,958 |
| 2024-11-11 | $45.09 | $45.26 | $44.85 | $44.85 | $44.85 | 20,351 |
| 2024-11-08 | $44.64 | $45.13 | $44.64 | $45.03 | $45.03 | 55,881 |
| 2024-11-07 | $44.32 | $44.71 | $44.28 | $44.62 | $44.62 | 33,414 |
| 2024-11-06 | $45.14 | $45.37 | $43.89 | $44.21 | $44.21 | 169,918 |
| 2024-11-05 | $44.79 | $45.29 | $44.70 | $45.28 | $45.28 | 23,523 |
| 2024-11-04 | $44.66 | $44.97 | $44.66 | $44.79 | $44.79 | 55,380 |
| 2024-11-01 | $45.10 | $45.16 | $44.44 | $44.44 | $44.44 | 69,045 |
| 2024-10-31 | $45.30 | $45.32 | $44.83 | $44.83 | $44.83 | 33,820 |
| 2024-10-30 | $45.62 | $45.88 | $45.51 | $45.56 | $45.56 | 20,117 |
| 2024-10-29 | $45.54 | $45.62 | $45.36 | $45.36 | $45.36 | 21,165 |
| 2024-10-28 | $45.79 | $45.92 | $45.67 | $45.69 | $45.69 | 27,614 |
| 2024-10-25 | $46.31 | $46.31 | $45.54 | $45.54 | $45.54 | 14,588 |
| 2024-10-24 | $46.07 | $46.17 | $45.86 | $45.98 | $45.98 | 31,554 |
| 2024-10-23 | $45.51 | $46.08 | $45.51 | $46.02 | $46.02 | 35,811 |
| 2024-10-22 | $45.62 | $45.83 | $45.56 | $45.70 | $45.70 | 17,055 |
| 2024-10-21 | $46.41 | $46.41 | $45.67 | $45.67 | $45.67 | 22,987 |
| 2024-10-18 | $46.36 | $46.57 | $46.36 | $46.51 | $46.51 | 8,959 |
| 2024-10-17 | $46.58 | $46.65 | $46.29 | $46.32 | $46.32 | 20,552 |
| 2024-10-16 | $46.35 | $46.72 | $46.35 | $46.69 | $46.69 | 29,502 |
| 2024-10-15 | $45.98 | $46.43 | $45.94 | $46.18 | $46.18 | 13,237 |
| 2024-10-14 | $45.58 | $45.95 | $45.50 | $45.84 | $45.84 | 14,268 |
| 2024-10-11 | $45.43 | $45.73 | $45.35 | $45.71 | $45.71 | 24,195 |
| 2024-10-10 | $45.57 | $45.60 | $45.20 | $45.34 | $45.34 | 25,031 |
| 2024-10-09 | $45.54 | $45.61 | $45.42 | $45.61 | $45.61 | 12,193 |
| 2024-10-08 | $45.69 | $45.71 | $45.46 | $45.65 | $45.65 | 25,194 |
| 2024-10-07 | $45.80 | $45.86 | $45.39 | $45.61 | $45.61 | 22,937 |
| 2024-10-04 | $46.15 | $46.22 | $45.73 | $46.03 | $46.03 | 32,943 |
| 2024-10-03 | $46.47 | $46.49 | $46.19 | $46.28 | $46.28 | 20,423 |
| 2024-10-02 | $46.67 | $46.75 | $46.42 | $46.59 | $46.59 | 19,918 |
| 2024-10-01 | $47.26 | $47.26 | $46.79 | $46.91 | $46.91 | 17,126 |
| 2024-09-30 | $46.84 | $47.14 | $46.68 | $47.14 | $47.14 | 34,629 |
| 2024-09-27 | $47.06 | $47.32 | $46.94 | $46.94 | $46.94 | 40,505 |
| 2024-09-26 | $47.37 | $47.37 | $46.86 | $46.97 | $46.97 | 32,294 |
| 2024-09-25 | $47.46 | $47.54 | $47.11 | $47.17 | $47.17 | 40,999 |
| 2024-09-24 | $47.26 | $47.52 | $47.16 | $47.37 | $47.37 | 32,890 |
| 2024-09-23 | $47.03 | $47.34 | $46.99 | $47.31 | $47.31 | 26,470 |
| 2024-09-20 | $47.59 | $47.61 | $47.46 | $47.55 | $47.55 | 23,390 |
| 2024-09-19 | $48.20 | $48.31 | $47.48 | $47.81 | $47.81 | 96,224 |
| 2024-09-18 | $47.92 | $48.12 | $47.67 | $47.67 | $47.67 | 28,400 |
| 2024-09-17 | $48.30 | $48.36 | $47.83 | $47.91 | $47.91 | 33,081 |
| 2024-09-16 | $48.23 | $48.34 | $48.13 | $48.28 | $48.28 | 55,744 |
| 2024-09-13 | $47.95 | $48.06 | $47.84 | $48.00 | $48.00 | 27,982 |
| 2024-09-12 | $47.38 | $47.70 | $47.21 | $47.70 | $47.70 | 52,438 |
| 2024-09-11 | $47.28 | $47.45 | $46.76 | $47.43 | $47.43 | 33,085 |
| 2024-09-10 | $47.00 | $47.51 | $47.00 | $47.51 | $47.51 | 17,823 |
| 2024-09-09 | $46.50 | $47.01 | $46.47 | $46.87 | $46.87 | 16,567 |
| 2024-09-06 | $46.48 | $46.48 | $46.16 | $46.44 | $46.44 | 28,290 |
| 2024-09-05 | $46.73 | $46.77 | $46.37 | $46.49 | $46.49 | 13,828 |
| 2024-09-04 | $46.25 | $46.69 | $46.23 | $46.38 | $46.38 | 15,750 |
| 2024-09-03 | $46.11 | $46.35 | $45.99 | $46.16 | $46.16 | 493,336 |
| 2024-08-30 | $46.02 | $46.30 | $45.82 | $46.30 | $46.30 | 11,139 |
| 2024-08-29 | $46.13 | $46.13 | $45.78 | $45.89 | $45.89 | 19,625 |
| 2024-08-28 | $46.19 | $46.30 | $45.90 | $46.10 | $46.10 | 17,669 |
| 2024-08-27 | $45.98 | $46.27 | $45.98 | $46.26 | $46.26 | 26,827 |
| 2024-08-26 | $46.27 | $46.32 | $46.03 | $46.11 | $46.11 | 15,151 |
| 2024-08-23 | $45.44 | $46.14 | $45.36 | $46.14 | $46.14 | 26,643 |
| 2024-08-22 | $45.18 | $45.19 | $45.00 | $45.17 | $45.17 | 24,195 |
| 2024-08-21 | $44.88 | $45.13 | $44.80 | $45.06 | $45.06 | 22,489 |
| 2024-08-20 | $44.88 | $44.93 | $44.81 | $44.91 | $44.91 | 14,161 |
| 2024-08-19 | $44.72 | $45.02 | $44.72 | $44.99 | $44.99 | 14,312 |
| 2024-08-16 | $44.50 | $44.63 | $44.45 | $44.60 | $44.60 | 24,726 |
| 2024-08-15 | $44.80 | $44.91 | $44.55 | $44.62 | $44.62 | 27,430 |
| 2024-08-14 | $44.66 | $44.82 | $44.56 | $44.70 | $44.70 | 9,158 |
| 2024-08-13 | $44.31 | $44.56 | $44.26 | $44.51 | $44.51 | 59,576 |
| 2024-08-12 | $44.24 | $44.24 | $43.86 | $44.11 | $44.11 | 54,341 |
| 2024-08-09 | $44.06 | $44.39 | $43.99 | $44.35 | $44.35 | 24,155 |
| 2024-08-08 | $43.78 | $44.08 | $43.72 | $44.04 | $44.04 | 35,384 |
| 2024-08-07 | $44.25 | $44.45 | $43.68 | $43.71 | $43.71 | 35,664 |
| 2024-08-06 | $43.16 | $44.17 | $43.16 | $43.86 | $43.86 | 24,528 |
| 2024-08-05 | $43.52 | $43.86 | $43.03 | $43.10 | $43.10 | 85,460 |
| 2024-08-02 | $44.12 | $44.62 | $44.02 | $44.32 | $44.32 | 75,676 |
| 2024-08-01 | $43.97 | $44.40 | $43.85 | $44.19 | $44.19 | 79,381 |
| 2024-07-31 | $43.97 | $44.13 | $43.77 | $43.77 | $43.77 | 51,430 |
| 2024-07-30 | $43.60 | $43.78 | $43.54 | $43.78 | $43.78 | 18,538 |
| 2024-07-29 | $43.37 | $43.54 | $43.17 | $43.40 | $43.40 | 11,548 |
| 2024-07-26 | $42.95 | $43.34 | $42.90 | $43.31 | $43.31 | 45,796 |
| 2024-07-25 | $42.99 | $43.28 | $42.64 | $42.71 | $42.71 | 25,115 |
| 2024-07-24 | $43.58 | $43.64 | $42.98 | $42.98 | $42.98 | 27,539 |
| 2024-07-23 | $43.65 | $43.75 | $43.50 | $43.63 | $43.63 | 17,721 |
| 2024-07-22 | $43.58 | $43.79 | $43.33 | $43.77 | $43.77 | 72,777 |
| 2024-07-19 | $43.46 | $43.48 | $43.28 | $43.43 | $43.43 | 23,262 |
| 2024-07-18 | $43.79 | $44.06 | $43.47 | $43.54 | $43.54 | 17,463 |
| 2024-07-17 | $43.49 | $44.10 | $43.48 | $43.88 | $43.88 | 83,139 |
| 2024-07-16 | $43.30 | $43.67 | $43.21 | $43.62 | $43.62 | 37,049 |
| 2024-07-15 | $43.15 | $43.26 | $42.99 | $43.20 | $43.20 | 21,434 |
| 2024-07-12 | $43.00 | $43.27 | $43.00 | $43.07 | $43.07 | 30,407 |
| 2024-07-11 | $42.21 | $42.79 | $42.21 | $42.68 | $42.68 | 42,088 |
| 2024-07-10 | $41.56 | $41.76 | $41.44 | $41.76 | $41.76 | 23,711 |
| 2024-07-09 | $41.33 | $41.46 | $41.09 | $41.35 | $41.35 | 29,382 |
| 2024-07-08 | $41.42 | $41.50 | $41.30 | $41.33 | $41.33 | 56,202 |
| 2024-07-05 | $41.31 | $41.42 | $41.15 | $41.41 | $41.41 | 18,210 |
| 2024-07-03 | $41.21 | $41.40 | $41.16 | $41.22 | $41.22 | 16,023 |
| 2024-07-02 | $40.93 | $41.08 | $40.88 | $41.06 | $41.06 | 26,576 |
| 2024-07-01 | $41.29 | $41.29 | $40.71 | $40.95 | $40.95 | 48,963 |
| 2024-06-28 | $41.09 | $41.22 | $40.92 | $41.22 | $41.22 | 292,848 |
| 2024-06-27 | $40.73 | $40.97 | $40.65 | $40.93 | $40.93 | 38,625 |
| 2024-06-26 | $40.64 | $40.76 | $40.53 | $40.70 | $40.70 | 27,135 |
| 2024-06-25 | $41.23 | $41.23 | $40.77 | $40.85 | $40.85 | 46,937 |
| 2024-06-24 | $41.04 | $41.58 | $41.02 | $41.34 | $41.34 | 19,370 |
| 2024-06-21 | $41.29 | $41.37 | $41.20 | $41.37 | $41.02 | 21,953 |
| 2024-06-20 | $41.40 | $41.51 | $41.22 | $41.51 | $41.16 | 47,577 |
| 2024-06-18 | $41.35 | $41.50 | $41.32 | $41.41 | $41.06 | 22,685 |
| 2024-06-17 | $41.34 | $41.43 | $41.02 | $41.39 | $41.04 | 475,807 |
| 2024-06-14 | $41.20 | $41.42 | $41.10 | $41.42 | $41.07 | 248,966 |
| 2024-06-13 | $41.36 | $41.50 | $41.14 | $41.39 | $41.04 | 21,276 |
| 2024-06-12 | $41.80 | $41.88 | $41.33 | $41.34 | $40.99 | 28,884 |
| 2024-06-11 | $40.97 | $41.11 | $40.90 | $40.94 | $40.59 | 20,119 |
| 2024-06-10 | $41.12 | $41.40 | $41.08 | $41.24 | $40.89 | 28,449 |
| 2024-06-07 | $41.22 | $41.30 | $41.12 | $41.12 | $40.77 | 14,471 |
| 2024-06-06 | $41.40 | $41.71 | $41.40 | $41.70 | $41.34 | 24,187 |
| 2024-06-05 | $41.74 | $41.74 | $41.46 | $41.66 | $41.31 | 26,725 |
| 2024-06-04 | $41.31 | $41.71 | $41.24 | $41.62 | $41.27 | 21,024 |
| 2024-06-03 | $41.44 | $41.47 | $41.22 | $41.28 | $40.93 | 23,418 |
| 2024-05-31 | $40.91 | $41.32 | $40.84 | $41.32 | $40.97 | 30,191 |
| 2024-05-30 | $40.35 | $40.76 | $40.33 | $40.70 | $40.35 | 46,915 |
| 2024-05-29 | $40.18 | $40.20 | $40.04 | $40.18 | $39.84 | 25,816 |
| 2024-05-28 | $40.90 | $40.90 | $40.51 | $40.53 | $40.18 | 24,558 |
| 2024-05-24 | $40.76 | $40.82 | $40.65 | $40.71 | $40.36 | 19,789 |
| 2024-05-23 | $41.39 | $41.39 | $40.60 | $40.60 | $40.25 | 28,438 |
| 2024-05-22 | $41.58 | $41.66 | $41.29 | $41.41 | $41.06 | 25,948 |
| 2024-05-21 | $41.65 | $41.77 | $41.60 | $41.74 | $41.38 | 57,972 |
| 2024-05-20 | $41.95 | $42.01 | $41.70 | $41.70 | $41.35 | 115,182 |
| 2024-05-17 | $41.94 | $42.05 | $41.87 | $42.05 | $41.69 | 21,217 |
| 2024-05-16 | $42.06 | $42.19 | $42.02 | $42.04 | $41.68 | 15,860 |
| 2024-05-15 | $41.81 | $42.03 | $41.81 | $42.00 | $41.64 | 98,676 |
| 2024-05-14 | $41.24 | $41.43 | $41.12 | $41.34 | $40.99 | 20,467 |
| 2024-05-13 | $41.14 | $41.25 | $40.97 | $41.13 | $40.78 | 27,712 |
| 2024-05-10 | $41.18 | $41.18 | $40.89 | $41.01 | $40.66 | 27,913 |
| 2024-05-09 | $40.85 | $41.16 | $40.85 | $41.16 | $40.81 | 18,285 |
| 2024-05-08 | $40.58 | $40.60 | $40.43 | $40.56 | $40.21 | 122,381 |
| 2024-05-07 | $40.69 | $40.88 | $40.69 | $40.80 | $40.45 | 27,799 |
| 2024-05-06 | $40.66 | $40.66 | $40.31 | $40.51 | $40.16 | 25,966 |
| 2024-05-03 | $40.58 | $40.67 | $40.33 | $40.44 | $40.10 | 27,870 |
| 2024-05-02 | $39.67 | $40.15 | $39.63 | $40.10 | $39.76 | 16,171 |
| 2024-05-01 | $39.35 | $39.98 | $39.27 | $39.41 | $39.07 | 42,993 |
| 2024-04-30 | $39.70 | $39.83 | $39.30 | $39.30 | $38.97 | 29,908 |
| 2024-04-29 | $39.75 | $39.99 | $39.75 | $39.95 | $39.61 | 76,427 |
| 2024-04-26 | $39.63 | $39.69 | $39.51 | $39.53 | $39.19 | 20,700 |
| 2024-04-25 | $39.37 | $39.56 | $39.14 | $39.50 | $39.16 | 35,816 |
| 2024-04-24 | $39.50 | $39.72 | $39.50 | $39.66 | $39.32 | 39,428 |
| 2024-04-23 | $39.52 | $39.86 | $39.52 | $39.73 | $39.39 | 25,098 |
| 2024-04-22 | $39.22 | $39.49 | $39.13 | $39.40 | $39.06 | 38,766 |
| 2024-04-19 | $38.91 | $39.12 | $38.88 | $39.05 | $38.72 | 30,803 |
| 2024-04-18 | $39.04 | $39.04 | $38.74 | $38.89 | $38.56 | 31,801 |
| 2024-04-17 | $39.09 | $39.17 | $38.83 | $38.90 | $38.57 | 60,281 |
| 2024-04-16 | $39.16 | $39.28 | $39.01 | $39.04 | $38.71 | 397,522 |
| 2024-04-15 | $40.18 | $40.22 | $39.36 | $39.47 | $39.13 | 59,143 |
| 2024-04-12 | $40.30 | $40.31 | $39.96 | $40.08 | $40.08 | 31,394 |
| 2024-04-11 | $40.71 | $40.85 | $40.32 | $40.57 | $40.57 | 93,894 |
| 2024-04-10 | $41.11 | $41.11 | $40.38 | $40.51 | $40.51 | 57,824 |
| 2024-04-09 | $41.75 | $41.97 | $41.64 | $41.97 | $41.97 | 19,021 |
| 2024-04-08 | $41.37 | $41.57 | $41.31 | $41.56 | $41.56 | 45,604 |
| 2024-04-05 | $40.92 | $41.19 | $40.86 | $41.13 | $41.13 | 82,875 |
| 2024-04-04 | $41.46 | $41.62 | $40.85 | $40.93 | $40.93 | 22,859 |
| 2024-04-03 | $41.01 | $41.22 | $41.00 | $41.17 | $41.17 | 37,726 |
| 2024-04-02 | $41.42 | $41.42 | $41.13 | $41.17 | $41.17 | 23,426 |
| 2024-04-01 | $42.32 | $42.32 | $41.69 | $41.70 | $41.70 | 41,941 |
| 2024-03-28 | $42.13 | $42.28 | $42.10 | $42.28 | $42.28 | 16,139 |
| 2024-03-27 | $41.41 | $42.01 | $41.41 | $42.01 | $42.01 | 25,281 |
| 2024-03-26 | $41.43 | $41.43 | $41.20 | $41.20 | $41.20 | 38,692 |
| 2024-03-25 | $41.56 | $41.57 | $41.28 | $41.28 | $41.28 | 87,578 |
| 2024-03-22 | $41.70 | $41.71 | $41.35 | $41.38 | $41.38 | 34,102 |
| 2024-03-21 | $41.76 | $41.84 | $41.52 | $41.67 | $41.67 | 18,639 |
| 2024-03-20 | $41.33 | $41.86 | $41.29 | $41.81 | $41.55 | 61,319 |
| 2024-03-19 | $41.53 | $41.59 | $41.36 | $41.54 | $41.28 | 25,596 |
| 2024-03-18 | $41.59 | $41.66 | $41.48 | $41.49 | $41.23 | 22,568 |
| 2024-03-15 | $41.62 | $41.78 | $41.46 | $41.62 | $41.36 | 371,556 |
| 2024-03-14 | $42.19 | $42.19 | $41.38 | $41.66 | $41.40 | 18,231 |
| 2024-03-13 | $42.31 | $42.49 | $42.09 | $42.18 | $41.91 | 23,953 |
| 2024-03-12 | $42.26 | $42.43 | $42.13 | $42.32 | $42.05 | 26,827 |
| 2024-03-11 | $42.51 | $42.52 | $42.34 | $42.50 | $42.23 | 95,061 |
| 2024-03-08 | $42.53 | $42.70 | $42.53 | $42.63 | $42.36 | 46,433 |
| 2024-03-07 | $42.37 | $42.37 | $42.05 | $42.25 | $41.98 | 46,955 |
| 2024-03-06 | $42.21 | $42.22 | $41.99 | $42.15 | $41.88 | 25,077 |
| 2024-03-05 | $42.14 | $42.32 | $41.71 | $41.85 | $41.59 | 35,415 |
| 2024-03-04 | $41.63 | $42.24 | $41.62 | $42.20 | $41.93 | 28,924 |
| 2024-03-01 | $41.49 | $41.84 | $41.14 | $41.84 | $41.58 | 34,488 |
| 2024-02-29 | $41.56 | $41.65 | $41.38 | $41.53 | $41.27 | 188,034 |
| 2024-02-28 | $40.92 | $41.36 | $40.92 | $41.25 | $40.99 | 62,801 |
| 2024-02-27 | $41.20 | $41.29 | $41.00 | $41.07 | $40.81 | 118,297 |
| 2024-02-26 | $41.55 | $41.55 | $41.02 | $41.10 | $40.84 | 85,186 |
| 2024-02-23 | $41.57 | $41.65 | $41.43 | $41.49 | $41.23 | 76,066 |
| 2024-02-22 | $41.53 | $41.57 | $41.38 | $41.50 | $41.24 | 63,584 |
| 2024-02-21 | $41.26 | $41.48 | $41.26 | $41.46 | $41.20 | 76,232 |
| 2024-02-20 | $41.20 | $41.37 | $41.12 | $41.20 | $40.94 | 41,652 |
| 2024-02-16 | $41.24 | $41.46 | $41.24 | $41.25 | $40.99 | 43,922 |
| 2024-02-15 | $41.08 | $41.63 | $41.08 | $41.55 | $41.29 | 31,053 |
| 2024-02-14 | $40.81 | $40.99 | $40.62 | $40.76 | $40.50 | 242,730 |
| 2024-02-13 | $40.55 | $40.55 | $40.11 | $40.52 | $40.27 | 33,508 |
| 2024-02-12 | $41.41 | $41.46 | $41.26 | $41.28 | $41.02 | 46,837 |
| 2024-02-09 | $41.28 | $41.37 | $40.99 | $41.32 | $41.32 | 31,282 |
| 2024-02-08 | $41.03 | $41.39 | $41.03 | $41.31 | $41.31 | 30,846 |
| 2024-02-07 | $41.28 | $41.29 | $41.02 | $41.08 | $41.08 | 27,628 |
| 2024-02-06 | $40.73 | $41.25 | $40.73 | $41.23 | $41.23 | 29,199 |
| 2024-02-05 | $41.08 | $41.08 | $40.70 | $40.75 | $40.75 | 57,022 |
| 2024-02-02 | $41.60 | $41.63 | $41.00 | $41.45 | $41.45 | 21,040 |
| 2024-02-01 | $41.25 | $41.86 | $41.06 | $41.79 | $41.79 | 37,326 |
| 2024-01-31 | $41.69 | $41.94 | $41.26 | $41.32 | $41.32 | 35,953 |
| 2024-01-30 | $41.69 | $41.70 | $41.41 | $41.51 | $41.51 | 34,279 |
| 2024-01-29 | $41.48 | $41.79 | $41.42 | $41.72 | $41.72 | 61,843 |
| 2024-01-26 | $41.48 | $41.58 | $41.43 | $41.49 | $41.49 | 29,965 |
| 2024-01-25 | $41.51 | $41.67 | $41.38 | $41.50 | $41.50 | 27,913 |
| 2024-01-24 | $42.12 | $42.12 | $41.21 | $41.21 | $41.21 | 40,626 |
| 2024-01-23 | $41.91 | $41.91 | $41.47 | $41.65 | $41.65 | 20,147 |
| 2024-01-22 | $41.88 | $42.12 | $41.79 | $41.90 | $41.90 | 36,560 |
| 2024-01-19 | $41.22 | $41.79 | $41.21 | $41.68 | $41.68 | 28,551 |
| 2024-01-18 | $41.59 | $41.59 | $41.18 | $41.38 | $41.38 | 22,798 |
| 2024-01-17 | $41.85 | $42.09 | $41.25 | $41.62 | $41.62 | 106,421 |
| 2024-01-16 | $42.47 | $42.59 | $42.30 | $42.42 | $42.42 | 29,185 |
| 2024-01-12 | $42.83 | $42.90 | $42.63 | $42.82 | $42.82 | 45,631 |
| 2024-01-11 | $42.69 | $42.69 | $42.30 | $42.53 | $42.53 | 13,878 |
| 2024-01-10 | $42.71 | $42.91 | $42.69 | $42.79 | $42.79 | 23,625 |
| 2024-01-09 | $42.73 | $42.85 | $42.59 | $42.70 | $42.70 | 40,239 |
| 2024-01-08 | $42.52 | $43.03 | $42.52 | $43.03 | $43.03 | 31,841 |
| 2024-01-05 | $42.40 | $42.82 | $42.25 | $42.50 | $42.50 | 23,799 |
| 2024-01-04 | $42.48 | $42.73 | $42.38 | $42.45 | $42.45 | 32,888 |
| 2024-01-03 | $42.99 | $42.99 | $42.57 | $42.63 | $42.63 | 32,070 |
| 2024-01-02 | $43.23 | $43.44 | $43.17 | $43.42 | $43.42 | 25,201 |
| 2023-12-29 | $43.44 | $43.53 | $43.26 | $43.31 | $43.31 | 28,748 |
| 2023-12-28 | $43.44 | $43.58 | $43.35 | $43.58 | $43.58 | 153,253 |
| 2023-12-27 | $43.12 | $43.42 | $43.12 | $43.33 | $43.33 | 104,308 |
| 2023-12-26 | $42.98 | $43.25 | $42.95 | $43.07 | $43.07 | 57,749 |
| 2023-12-22 | $42.87 | $43.17 | $42.72 | $42.89 | $42.89 | 108,352 |
| 2023-12-21 | $42.68 | $42.74 | $42.30 | $42.69 | $42.69 | 293,133 |
| 2023-12-20 | $42.72 | $43.07 | $42.37 | $42.37 | $42.37 | 166,073 |
| 2023-12-19 | $42.66 | $42.90 | $42.66 | $42.79 | $42.79 | 35,174 |
| 2023-12-18 | $42.70 | $42.70 | $42.40 | $42.40 | $42.40 | 149,186 |
| 2023-12-15 | $43.49 | $43.49 | $42.89 | $43.12 | $42.63 | 25,970 |
| 2023-12-14 | $43.31 | $43.85 | $43.31 | $43.68 | $43.18 | 77,139 |
| 2023-12-13 | $41.32 | $42.60 | $41.24 | $42.58 | $42.10 | 58,922 |
| 2023-12-12 | $41.20 | $41.35 | $41.09 | $41.29 | $40.82 | 50,241 |
| 2023-12-11 | $41.00 | $41.26 | $41.00 | $41.26 | $40.79 | 120,662 |
| 2023-12-08 | $41.12 | $41.18 | $40.89 | $41.18 | $40.71 | 63,988 |
| 2023-12-07 | $41.20 | $41.34 | $41.14 | $41.25 | $40.78 | 26,469 |
| 2023-12-06 | $41.39 | $41.51 | $41.08 | $41.09 | $40.62 | 19,080 |
| 2023-12-05 | $41.12 | $41.15 | $40.97 | $41.15 | $40.68 | 38,569 |
| 2023-12-04 | $40.95 | $41.28 | $40.92 | $41.28 | $40.81 | 34,863 |
| 2023-12-01 | $40.28 | $41.12 | $40.28 | $41.12 | $40.65 | 44,404 |
| 2023-11-30 | $40.14 | $40.42 | $40.10 | $40.41 | $39.95 | 19,142 |
| 2023-11-29 | $40.21 | $40.40 | $40.12 | $40.15 | $39.69 | 28,973 |
| 2023-11-28 | $39.67 | $39.95 | $39.66 | $39.94 | $39.49 | 92,983 |
| 2023-11-27 | $39.70 | $39.90 | $39.66 | $39.77 | $39.32 | 21,027 |
| 2023-11-24 | $39.52 | $39.62 | $39.46 | $39.60 | $39.15 | 7,351 |
| 2023-11-22 | $39.54 | $39.56 | $39.28 | $39.48 | $39.03 | 35,886 |
| 2023-11-21 | $39.58 | $39.58 | $39.27 | $39.39 | $38.94 | 47,858 |
| 2023-11-20 | $39.23 | $39.63 | $39.23 | $39.60 | $39.15 | 280,603 |
| 2023-11-17 | $39.48 | $39.48 | $39.23 | $39.27 | $38.82 | 36,242 |
| 2023-11-16 | $39.33 | $39.40 | $39.17 | $39.28 | $38.83 | 30,424 |
| 2023-11-15 | $39.45 | $39.57 | $39.33 | $39.36 | $38.91 | 30,542 |
| 2023-11-14 | $38.85 | $39.40 | $38.85 | $39.21 | $38.76 | 125,409 |
| 2023-11-13 | $37.28 | $37.58 | $37.28 | $37.42 | $36.99 | 107,424 |
| 2023-11-10 | $37.47 | $37.77 | $37.37 | $37.72 | $37.72 | 28,229 |
| 2023-11-09 | $37.89 | $37.89 | $37.34 | $37.41 | $37.41 | 38,046 |
| 2023-11-08 | $37.86 | $37.91 | $37.72 | $37.89 | $37.89 | 57,741 |
| 2023-11-07 | $37.70 | $37.83 | $37.65 | $37.66 | $37.66 | 155,140 |
| 2023-11-06 | $38.47 | $38.47 | $37.91 | $38.09 | $38.09 | 42,626 |
| 2023-11-03 | $38.32 | $38.99 | $38.32 | $38.55 | $38.55 | 42,955 |
| 2023-11-02 | $37.15 | $37.88 | $37.15 | $37.82 | $37.82 | 40,664 |
| 2023-11-01 | $36.28 | $36.61 | $36.19 | $36.55 | $36.55 | 193,930 |
| 2023-10-31 | $36.00 | $36.34 | $35.90 | $36.34 | $36.34 | 154,073 |
| 2023-10-30 | $35.81 | $35.83 | $35.39 | $35.80 | $35.80 | 149,687 |
| 2023-10-27 | $35.76 | $35.90 | $35.45 | $35.52 | $35.52 | 47,759 |
| 2023-10-26 | $35.47 | $36.08 | $35.03 | $35.95 | $35.95 | 120,144 |
| 2023-10-25 | $35.90 | $35.90 | $35.42 | $35.51 | $35.51 | 69,819 |
| 2023-10-24 | $35.97 | $36.24 | $35.97 | $36.15 | $36.15 | 119,617 |
| 2023-10-23 | $35.81 | $36.18 | $35.67 | $35.81 | $35.81 | 60,749 |
| 2023-10-20 | $36.19 | $36.40 | $36.02 | $36.03 | $36.03 | 67,075 |
| 2023-10-19 | $36.83 | $36.89 | $36.20 | $36.30 | $36.30 | 533,683 |
| 2023-10-18 | $37.50 | $37.53 | $36.89 | $36.89 | $36.89 | 178,840 |
| 2023-10-17 | $37.48 | $38.04 | $37.48 | $37.70 | $37.70 | 211,681 |
| 2023-10-16 | $37.55 | $37.81 | $37.36 | $37.70 | $37.70 | 23,189 |
| 2023-10-13 | $37.64 | $37.64 | $37.30 | $37.39 | $37.39 | 28,956 |
| 2023-10-12 | $37.85 | $37.85 | $37.43 | $37.57 | $37.57 | 49,834 |
| 2023-10-11 | $37.76 | $38.08 | $37.76 | $38.04 | $38.04 | 121,073 |
| 2023-10-10 | $37.45 | $37.84 | $37.39 | $37.53 | $37.53 | 74,141 |
| 2023-10-09 | $36.80 | $37.43 | $36.80 | $37.31 | $37.31 | 79,081 |
| 2023-10-06 | $36.50 | $37.23 | $36.39 | $36.99 | $36.99 | 77,310 |
| 2023-10-05 | $36.74 | $36.95 | $36.55 | $36.84 | $36.84 | 141,084 |
| 2023-10-04 | $36.41 | $36.62 | $36.06 | $36.58 | $36.58 | 122,491 |
| 2023-10-03 | $36.71 | $36.86 | $36.20 | $36.30 | $36.30 | 56,779 |
| 2023-10-02 | $37.37 | $37.37 | $36.73 | $36.91 | $36.91 | 94,269 |
| 2023-09-29 | $37.87 | $37.96 | $37.41 | $37.57 | $37.57 | 40,826 |
| 2023-09-28 | $37.25 | $37.50 | $37.16 | $37.41 | $37.41 | 102,216 |
| 2023-09-27 | $37.53 | $37.62 | $36.99 | $37.14 | $37.14 | 85,475 |
| 2023-09-26 | $37.80 | $37.82 | $37.35 | $37.45 | $37.45 | 23,851 |
| 2023-09-25 | $37.96 | $38.44 | $37.77 | $38.09 | $38.09 | 112,648 |
| 2023-09-22 | $38.37 | $38.55 | $38.11 | $38.15 | $38.15 | 38,939 |
| 2023-09-21 | $38.93 | $38.93 | $38.40 | $38.42 | $38.42 | 20,472 |
| 2023-09-20 | $40.08 | $40.28 | $39.86 | $39.86 | $39.44 | 17,406 |
| 2023-09-19 | $39.95 | $39.97 | $39.74 | $39.79 | $39.36 | 13,607 |
| 2023-09-18 | $39.98 | $40.11 | $39.90 | $39.93 | $39.50 | 13,874 |
| 2023-09-15 | $40.28 | $40.36 | $40.24 | $40.24 | $39.81 | 20,399 |
| 2023-09-14 | $40.06 | $40.49 | $40.06 | $40.38 | $39.95 | 15,716 |
| 2023-09-13 | $40.00 | $40.00 | $39.70 | $39.73 | $39.30 | 39,435 |
| 2023-09-12 | $40.01 | $40.14 | $39.83 | $40.09 | $39.66 | 26,058 |
| 2023-09-11 | $40.13 | $40.18 | $40.01 | $40.13 | $39.70 | 13,292 |
| 2023-09-08 | $40.24 | $40.24 | $39.96 | $39.98 | $39.55 | 6,112 |
| 2023-09-07 | $39.98 | $40.31 | $39.90 | $40.22 | $39.79 | 15,032 |
| 2023-09-06 | $40.03 | $40.03 | $39.75 | $40.03 | $39.60 | 40,145 |
| 2023-09-05 | $40.48 | $40.48 | $40.04 | $40.08 | $39.65 | 20,693 |
| 2023-09-01 | $40.78 | $40.78 | $40.44 | $40.53 | $40.09 | 27,145 |
| 2023-08-31 | $40.85 | $40.86 | $40.57 | $40.62 | $40.18 | 34,399 |
| 2023-08-30 | $40.81 | $40.92 | $40.69 | $40.87 | $40.43 | 27,206 |
| 2023-08-29 | $40.16 | $40.71 | $40.16 | $40.70 | $40.26 | 50,859 |
| 2023-08-28 | $40.13 | $40.41 | $40.13 | $40.26 | $39.83 | 32,203 |
| 2023-08-25 | $39.85 | $40.13 | $39.85 | $39.98 | $39.55 | 103,801 |
| 2023-08-24 | $40.08 | $40.42 | $39.83 | $39.87 | $39.44 | 46,221 |
| 2023-08-23 | $39.73 | $40.12 | $39.73 | $40.02 | $39.59 | 31,564 |
| 2023-08-22 | $39.42 | $39.54 | $39.39 | $39.50 | $39.08 | 25,342 |
| 2023-08-21 | $39.67 | $39.67 | $39.11 | $39.31 | $38.89 | 29,636 |
| 2023-08-18 | $39.41 | $39.73 | $39.41 | $39.62 | $39.19 | 28,823 |
| 2023-08-17 | $39.98 | $40.04 | $39.60 | $39.60 | $39.17 | 13,930 |
| 2023-08-16 | $40.11 | $40.21 | $39.78 | $39.82 | $39.39 | 19,420 |
| 2023-08-15 | $43.95 | $43.95 | $40.08 | $40.12 | $39.69 | 16,385 |
| 2023-08-14 | $40.64 | $40.65 | $40.46 | $40.55 | $40.12 | 17,631 |
| 2023-08-11 | $40.77 | $40.91 | $40.76 | $40.83 | $40.83 | 17,515 |
| 2023-08-10 | $41.16 | $41.30 | $40.86 | $40.92 | $40.92 | 18,620 |
| 2023-08-09 | $40.90 | $41.14 | $40.72 | $41.05 | $41.05 | 43,383 |
| 2023-08-08 | $41.05 | $41.06 | $40.69 | $41.01 | $41.01 | 22,283 |
| 2023-08-07 | $40.96 | $41.29 | $40.94 | $41.25 | $41.25 | 32,254 |
| 2023-08-04 | $41.04 | $41.36 | $40.69 | $40.83 | $40.83 | 18,085 |
| 2023-08-03 | $41.19 | $41.19 | $40.65 | $41.11 | $41.11 | 21,575 |
| 2023-08-02 | $43.48 | $43.48 | $41.28 | $41.44 | $41.44 | 30,323 |
| 2023-08-01 | $41.70 | $41.84 | $41.60 | $41.74 | $41.74 | 26,500 |
| 2023-07-31 | $41.85 | $42.14 | $41.82 | $41.97 | $41.97 | 18,129 |
| 2023-07-28 | $42.24 | $42.24 | $41.85 | $41.87 | $41.87 | 20,718 |
| 2023-07-27 | $42.89 | $42.89 | $42.01 | $42.01 | $42.01 | 22,418 |
| 2023-07-26 | $42.31 | $42.68 | $42.31 | $42.66 | $42.66 | 19,309 |
| 2023-07-25 | $42.54 | $42.68 | $42.33 | $42.33 | $42.33 | 10,811 |
| 2023-07-24 | $42.39 | $42.68 | $42.38 | $42.61 | $42.61 | 10,254 |
| 2023-07-21 | $42.33 | $42.48 | $42.24 | $42.39 | $42.39 | 32,938 |
| 2023-07-20 | $42.19 | $42.27 | $41.88 | $42.27 | $42.27 | 93,360 |
| 2023-07-19 | $42.13 | $42.39 | $42.13 | $42.33 | $42.33 | 51,856 |
| 2023-07-18 | $42.01 | $42.04 | $41.57 | $41.85 | $41.85 | 26,121 |
| 2023-07-17 | $42.26 | $42.32 | $42.11 | $42.11 | $42.11 | 13,847 |
| 2023-07-14 | $42.41 | $42.44 | $42.26 | $42.42 | $42.42 | 25,018 |
| 2023-07-13 | $42.26 | $42.49 | $42.09 | $42.49 | $42.49 | 14,478 |
| 2023-07-12 | $42.11 | $42.34 | $42.06 | $42.06 | $42.06 | 24,341 |
| 2023-07-11 | $41.30 | $41.69 | $41.18 | $41.67 | $41.67 | 22,164 |
| 2023-07-10 | $40.85 | $41.11 | $40.82 | $41.05 | $41.05 | 15,442 |
| 2023-07-07 | $40.99 | $41.23 | $40.89 | $40.97 | $40.97 | 29,775 |
| 2023-07-06 | $41.20 | $41.20 | $40.70 | $41.15 | $41.15 | 28,258 |
| 2023-07-05 | $41.30 | $41.64 | $41.13 | $41.48 | $41.48 | 30,956 |
| 2023-07-03 | $40.97 | $41.47 | $40.95 | $41.34 | $41.34 | 8,865 |
| 2023-06-30 | $41.02 | $41.02 | $40.55 | $40.94 | $40.94 | 33,872 |
| 2023-06-29 | $40.45 | $40.74 | $40.45 | $40.74 | $40.74 | 21,559 |
| 2023-06-28 | $40.37 | $40.60 | $40.30 | $40.46 | $40.46 | 60,514 |
| 2023-06-27 | $40.30 | $40.51 | $40.09 | $40.49 | $40.49 | 48,749 |
| 2023-06-26 | $39.43 | $40.08 | $39.43 | $40.06 | $40.06 | 58,871 |
| 2023-06-23 | $39.75 | $39.83 | $39.38 | $39.41 | $39.41 | 251,378 |
| 2023-06-22 | $40.64 | $40.64 | $39.90 | $40.04 | $40.04 | 41,840 |
| 2023-06-21 | $40.63 | $40.79 | $40.50 | $40.71 | $40.71 | 23,001 |
| 2023-06-20 | $41.13 | $41.13 | $40.82 | $40.85 | $40.85 | 26,034 |
| 2023-06-16 | $41.83 | $41.85 | $41.58 | $41.58 | $41.30 | 18,998 |
| 2023-06-15 | $41.43 | $41.60 | $41.28 | $41.55 | $41.27 | 21,728 |
| 2023-06-14 | $41.37 | $41.72 | $41.13 | $41.32 | $41.04 | 19,672 |
| 2023-06-13 | $41.07 | $41.21 | $41.05 | $41.15 | $40.87 | 21,269 |
| 2023-06-12 | $41.01 | $41.03 | $40.77 | $41.01 | $40.73 | 17,449 |
| 2023-06-09 | $41.24 | $41.24 | $40.98 | $41.07 | $41.07 | 19,089 |
| 2023-06-08 | $41.26 | $41.30 | $40.95 | $41.23 | $41.23 | 21,501 |
| 2023-06-07 | $41.11 | $41.49 | $41.11 | $41.44 | $41.44 | 31,942 |
| 2023-06-06 | $40.78 | $41.11 | $40.78 | $41.08 | $41.08 | 24,077 |
| 2023-06-05 | $40.99 | $42.17 | $40.79 | $40.81 | $40.81 | 15,148 |
| 2023-06-02 | $40.74 | $41.07 | $40.57 | $41.03 | $41.03 | 227,068 |
| 2023-06-01 | $39.95 | $40.34 | $39.89 | $40.17 | $40.17 | 23,340 |
| 2023-05-31 | $39.76 | $40.09 | $39.73 | $40.08 | $40.08 | 36,037 |
| 2023-05-30 | $39.98 | $40.30 | $39.86 | $39.95 | $39.95 | 100,807 |
| 2023-05-26 | $39.53 | $39.89 | $39.39 | $39.87 | $39.87 | 24,925 |
| 2023-05-25 | $39.57 | $39.63 | $39.30 | $39.46 | $39.46 | 32,323 |
| 2023-05-24 | $40.11 | $40.11 | $39.53 | $39.57 | $39.57 | 13,222 |
| 2023-05-23 | $40.60 | $40.81 | $40.27 | $40.34 | $40.34 | 42,035 |
| 2023-05-22 | $40.51 | $40.83 | $40.35 | $40.58 | $40.58 | 124,712 |
| 2023-05-19 | $40.53 | $40.79 | $40.44 | $40.54 | $40.54 | 33,432 |
| 2023-05-18 | $40.64 | $41.00 | $40.26 | $40.45 | $40.45 | 33,560 |
| 2023-05-17 | $40.58 | $40.97 | $40.58 | $40.83 | $40.83 | 39,060 |
| 2023-05-16 | $41.28 | $41.28 | $40.57 | $40.60 | $40.60 | 19,372 |
| 2023-05-15 | $41.51 | $41.51 | $41.37 | $41.48 | $41.48 | 14,264 |
| 2023-05-12 | $41.39 | $41.39 | $41.08 | $41.37 | $41.37 | 12,965 |
| 2023-05-11 | $41.66 | $41.66 | $41.23 | $41.42 | $41.42 | 56,826 |
| 2023-05-10 | $41.70 | $41.89 | $41.50 | $41.76 | $41.76 | 145,480 |
| 2023-05-09 | $41.34 | $41.62 | $41.23 | $41.51 | $41.51 | 12,672 |
| 2023-05-08 | $41.94 | $41.97 | $41.73 | $41.81 | $41.81 | 19,528 |
| 2023-05-05 | $41.66 | $42.08 | $41.66 | $41.94 | $41.94 | 29,354 |
| 2023-05-04 | $40.96 | $41.50 | $40.94 | $41.38 | $41.38 | 30,101 |
| 2023-05-03 | $41.19 | $41.47 | $41.00 | $41.01 | $41.01 | 23,065 |
| 2023-05-02 | $41.50 | $41.50 | $40.87 | $41.04 | $41.04 | 39,401 |
| 2023-05-01 | $42.01 | $42.10 | $41.70 | $41.75 | $41.75 | 25,732 |
| 2023-04-28 | $41.56 | $42.07 | $41.56 | $41.99 | $41.99 | 33,184 |
| 2023-04-27 | $41.23 | $41.66 | $41.13 | $41.56 | $41.56 | 10,114 |
| 2023-04-26 | $41.16 | $41.37 | $40.84 | $40.86 | $40.86 | 25,970 |
| 2023-04-25 | $41.33 | $41.33 | $41.11 | $41.11 | $41.11 | 46,218 |
| 2023-04-24 | $41.54 | $41.54 | $41.26 | $41.44 | $41.44 | 354,967 |
| 2023-04-21 | $41.57 | $41.64 | $41.28 | $41.53 | $41.53 | 16,853 |
| 2023-04-20 | $41.49 | $41.64 | $41.32 | $41.47 | $41.47 | 45,682 |
| 2023-04-19 | $41.36 | $41.74 | $41.27 | $41.62 | $41.62 | 12,415 |
| 2023-04-18 | $41.75 | $41.75 | $41.48 | $41.61 | $41.61 | 20,213 |
| 2023-04-17 | $41.05 | $41.69 | $41.05 | $41.69 | $41.69 | 15,646 |
| 2023-04-14 | $41.60 | $41.64 | $40.84 | $41.07 | $41.07 | 32,091 |
| 2023-04-13 | $41.70 | $41.70 | $41.33 | $41.60 | $41.60 | 77,618 |
| 2023-04-12 | $41.74 | $41.96 | $41.51 | $41.55 | $41.55 | 21,188 |
| 2023-04-11 | $41.49 | $41.74 | $41.48 | $41.55 | $41.55 | 21,509 |
| 2023-04-10 | $41.15 | $41.50 | $40.97 | $41.49 | $41.49 | 31,346 |
| 2023-04-06 | $41.21 | $41.44 | $41.08 | $41.44 | $41.44 | 21,519 |
| 2023-04-05 | $41.38 | $41.38 | $41.14 | $41.22 | $41.22 | 20,476 |
| 2023-04-04 | $41.57 | $41.57 | $41.27 | $41.51 | $41.51 | 22,402 |
| 2023-04-03 | $41.59 | $41.75 | $41.27 | $41.44 | $41.44 | 17,887 |
| 2023-03-31 | $40.95 | $41.46 | $40.93 | $41.46 | $41.46 | 30,029 |
| 2023-03-30 | $40.72 | $40.83 | $40.70 | $40.81 | $40.81 | 22,192 |
| 2023-03-29 | $40.25 | $40.37 | $40.08 | $40.35 | $40.35 | 36,895 |
| 2023-03-28 | $39.55 | $39.77 | $39.35 | $39.69 | $39.69 | 29,104 |
| 2023-03-27 | $39.98 | $39.98 | $39.66 | $39.72 | $39.72 | 41,613 |
| 2023-03-24 | $39.00 | $39.86 | $38.86 | $39.86 | $39.86 | 33,994 |
| 2023-03-23 | $39.33 | $39.72 | $39.01 | $39.04 | $39.04 | 38,561 |
| 2023-03-22 | $40.34 | $40.37 | $39.36 | $39.39 | $39.13 | 42,190 |
| 2023-03-21 | $40.88 | $40.88 | $40.23 | $40.45 | $40.19 | 43,765 |
| 2023-03-20 | $40.39 | $40.79 | $40.32 | $40.76 | $40.50 | 38,120 |
| 2023-03-17 | $40.85 | $40.85 | $40.29 | $40.29 | $40.03 | 23,611 |
| 2023-03-16 | $40.77 | $41.21 | $40.77 | $41.10 | $40.83 | 39,389 |
| 2023-03-15 | $40.59 | $41.14 | $40.59 | $41.02 | $40.75 | 13,077 |
| 2023-03-14 | $41.38 | $41.56 | $40.97 | $41.29 | $41.02 | 25,415 |
| 2023-03-13 | $40.65 | $41.04 | $40.65 | $40.80 | $40.53 | 39,696 |
| 2023-03-10 | $41.29 | $41.29 | $40.20 | $40.27 | $40.01 | 24,873 |
| 2023-03-09 | $41.96 | $42.06 | $41.21 | $41.29 | $41.02 | 50,213 |
| 2023-03-08 | $41.73 | $42.22 | $41.73 | $42.09 | $41.82 | 23,436 |
| 2023-03-07 | $42.56 | $42.56 | $41.69 | $41.77 | $41.50 | 21,056 |
| 2023-03-06 | $42.89 | $42.95 | $42.63 | $42.71 | $42.43 | 83,585 |
| 2023-03-03 | $42.43 | $42.84 | $42.43 | $42.74 | $42.46 | 40,502 |
| 2023-03-02 | $41.67 | $42.29 | $41.61 | $42.19 | $41.92 | 24,679 |
| 2023-03-01 | $42.21 | $42.21 | $41.66 | $41.83 | $41.56 | 22,298 |
| 2023-02-28 | $42.59 | $42.84 | $42.43 | $42.44 | $42.44 | 8,115 |
| 2023-02-27 | $42.67 | $42.94 | $42.37 | $42.52 | $42.52 | 16,455 |
| 2023-02-24 | $42.47 | $42.51 | $42.18 | $42.27 | $42.27 | 18,293 |
| 2023-02-23 | $43.04 | $43.04 | $42.56 | $42.92 | $42.92 | 52,924 |
| 2023-02-22 | $43.03 | $43.13 | $42.53 | $42.69 | $42.69 | 20,390 |
| 2023-02-21 | $43.37 | $43.37 | $42.88 | $42.99 | $42.99 | 15,377 |
| 2023-02-17 | $43.43 | $43.74 | $43.34 | $43.72 | $43.72 | 15,364 |
| 2023-02-16 | $43.66 | $44.09 | $43.43 | $43.83 | $43.83 | 8,478 |
| 2023-02-15 | $43.71 | $44.07 | $43.70 | $44.07 | $44.07 | 18,147 |
| 2023-02-14 | $44.20 | $44.50 | $43.92 | $44.15 | $44.15 | 29,048 |
| 2023-02-13 | $44.09 | $44.40 | $44.09 | $44.34 | $44.34 | 28,687 |
| 2023-02-10 | $43.77 | $44.11 | $43.77 | $44.10 | $44.10 | 23,696 |
| 2023-02-09 | $44.81 | $44.81 | $44.00 | $44.08 | $44.08 | 12,080 |
| 2023-02-08 | $44.53 | $44.61 | $44.40 | $44.55 | $44.55 | 18,947 |
| 2023-02-07 | $44.57 | $44.74 | $44.16 | $44.66 | $44.66 | 23,384 |
| 2023-02-06 | $44.63 | $44.83 | $44.23 | $44.76 | $44.76 | 22,052 |
| 2023-02-03 | $45.59 | $45.59 | $44.74 | $45.18 | $45.18 | 17,644 |
| 2023-02-02 | $45.75 | $46.23 | $45.63 | $45.85 | $45.85 | 23,876 |
| 2023-02-01 | $44.77 | $45.28 | $44.30 | $45.04 | $45.04 | 22,830 |
| 2023-01-31 | $44.02 | $44.72 | $44.02 | $44.67 | $44.67 | 28,862 |
| 2023-01-30 | $44.52 | $44.75 | $44.23 | $44.24 | $44.24 | 24,828 |
| 2023-01-27 | $44.25 | $44.79 | $44.25 | $44.58 | $44.58 | 18,880 |
| 2023-01-26 | $44.03 | $44.25 | $43.92 | $44.25 | $44.25 | 37,805 |
| 2023-01-25 | $43.64 | $43.96 | $43.62 | $43.96 | $43.96 | 13,467 |
| 2023-01-24 | $43.72 | $43.95 | $43.51 | $43.89 | $43.89 | 29,499 |
| 2023-01-23 | $43.42 | $43.83 | $43.42 | $43.66 | $43.66 | 36,969 |
| 2023-01-20 | $43.08 | $43.51 | $42.75 | $43.51 | $43.51 | 40,479 |
| 2023-01-19 | $43.05 | $43.45 | $43.04 | $43.09 | $43.09 | 66,243 |
| 2023-01-18 | $44.02 | $44.02 | $43.22 | $43.25 | $43.25 | 27,124 |
| 2023-01-17 | $43.75 | $43.95 | $43.75 | $43.80 | $43.80 | 24,305 |
| 2023-01-13 | $43.43 | $43.73 | $43.40 | $43.62 | $43.62 | 185,938 |
| 2023-01-12 | $43.49 | $43.89 | $43.21 | $43.77 | $43.77 | 79,036 |
| 2023-01-11 | $42.20 | $43.25 | $42.20 | $43.25 | $43.25 | 46,220 |
| 2023-01-10 | $41.87 | $42.02 | $41.62 | $42.02 | $42.02 | 29,559 |
| 2023-01-09 | $42.32 | $42.32 | $41.93 | $41.99 | $41.99 | 19,295 |
| 2023-01-06 | $41.19 | $41.97 | $41.12 | $41.93 | $41.93 | 31,755 |
| 2023-01-05 | $41.79 | $41.79 | $40.94 | $40.97 | $40.97 | 40,449 |
| 2023-01-04 | $41.71 | $42.22 | $41.71 | $41.99 | $41.99 | 36,278 |
| 2023-01-03 | $41.41 | $41.68 | $40.86 | $41.24 | $41.24 | 26,885 |
| 2022-12-30 | $41.22 | $41.25 | $40.82 | $41.12 | $41.12 | 44,026 |
| 2022-12-29 | $41.30 | $41.50 | $41.19 | $41.45 | $41.45 | 45,730 |
| 2022-12-28 | $41.23 | $41.43 | $40.57 | $40.62 | $40.62 | 53,804 |
| 2022-12-27 | $41.07 | $41.22 | $40.92 | $41.18 | $41.18 | 69,611 |
| 2022-12-23 | $40.64 | $41.15 | $40.63 | $41.15 | $41.15 | 51,702 |
| 2022-12-22 | $40.68 | $40.85 | $40.24 | $40.85 | $40.85 | 36,630 |
| 2022-12-21 | $40.86 | $41.28 | $40.86 | $40.98 | $40.98 | 684,083 |
| 2022-12-20 | $40.31 | $40.73 | $40.22 | $40.50 | $40.50 | 80,906 |
| 2022-12-19 | $41.00 | $41.17 | $40.58 | $40.74 | $40.74 | 54,822 |
| 2022-12-16 | $41.23 | $41.37 | $40.85 | $41.13 | $41.13 | 60,306 |
| 2022-12-15 | $42.27 | $42.27 | $41.84 | $42.00 | $42.00 | 47,940 |
| 2022-12-14 | $43.51 | $43.60 | $42.81 | $43.05 | $42.63 | 22,388 |
| 2022-12-13 | $43.61 | $43.79 | $42.83 | $43.22 | $42.80 | 60,618 |
| 2022-12-12 | $42.15 | $42.44 | $41.97 | $42.35 | $41.94 | 228,693 |
| 2022-12-09 | $42.46 | $42.57 | $42.26 | $42.28 | $41.87 | 292,727 |
| 2022-12-08 | $42.32 | $42.54 | $42.30 | $42.33 | $41.92 | 150,389 |
| 2022-12-07 | $41.88 | $42.32 | $41.88 | $42.00 | $41.59 | 103,571 |
| 2022-12-06 | $42.23 | $42.23 | $41.78 | $41.99 | $41.58 | 471,132 |
| 2022-12-05 | $42.70 | $42.70 | $42.07 | $42.19 | $41.78 | 238,112 |
| 2022-12-02 | $42.75 | $43.05 | $42.60 | $42.88 | $42.88 | 47,952 |
| 2022-12-01 | $43.32 | $43.32 | $42.67 | $42.96 | $42.96 | 37,498 |
| 2022-11-30 | $42.20 | $43.01 | $41.89 | $42.92 | $42.92 | 31,439 |
| 2022-11-29 | $42.01 | $42.24 | $41.94 | $42.24 | $42.24 | 41,861 |
| 2022-11-28 | $42.62 | $42.62 | $41.52 | $41.63 | $41.63 | 30,768 |
| 2022-11-25 | $42.33 | $42.56 | $42.33 | $42.49 | $42.49 | 4,359 |
| 2022-11-23 | $42.20 | $42.33 | $41.99 | $42.24 | $42.24 | 35,469 |
| 2022-11-22 | $42.23 | $42.26 | $41.93 | $42.26 | $42.26 | 53,719 |
| 2022-11-21 | $41.76 | $42.06 | $41.68 | $42.06 | $42.06 | 343,688 |
| 2022-11-18 | $41.79 | $41.96 | $41.59 | $41.96 | $41.96 | 13,720 |
| 2022-11-17 | $41.31 | $41.53 | $41.19 | $41.53 | $41.53 | 37,671 |
| 2022-11-16 | $41.93 | $41.94 | $41.65 | $41.70 | $41.70 | 39,811 |
| 2022-11-15 | $42.02 | $42.15 | $41.63 | $42.05 | $42.05 | 96,667 |
| 2022-11-14 | $42.30 | $42.30 | $41.59 | $41.65 | $41.65 | 13,689 |
| 2022-11-11 | $42.60 | $42.75 | $42.40 | $42.54 | $42.54 | 23,682 |
| 2022-11-10 | $41.17 | $42.33 | $41.16 | $42.33 | $42.33 | 27,362 |
| 2022-11-09 | $39.90 | $40.22 | $39.59 | $39.64 | $39.64 | 83,069 |
| 2022-11-08 | $39.87 | $40.31 | $39.80 | $40.05 | $40.05 | 177,414 |
| 2022-11-07 | $39.96 | $40.18 | $39.65 | $39.80 | $39.80 | 65,092 |
| 2022-11-04 | $39.61 | $39.86 | $39.22 | $39.81 | $39.81 | 39,745 |
| 2022-11-03 | $38.72 | $39.28 | $38.67 | $39.07 | $39.07 | 31,896 |
| 2022-11-02 | $39.93 | $40.41 | $39.29 | $39.35 | $39.35 | 137,373 |
| 2022-11-01 | $40.67 | $40.67 | $40.18 | $40.33 | $40.33 | 693,923 |
| 2022-10-31 | $39.97 | $40.28 | $39.90 | $40.16 | $40.16 | 109,966 |
| 2022-10-28 | $39.54 | $40.35 | $39.54 | $40.34 | $40.34 | 69,958 |
| 2022-10-27 | $39.69 | $39.82 | $39.50 | $39.58 | $39.58 | 30,843 |
| 2022-10-26 | $39.46 | $39.72 | $39.32 | $39.49 | $39.49 | 70,574 |
| 2022-10-25 | $38.00 | $39.22 | $38.00 | $39.22 | $39.22 | 61,756 |
| 2022-10-24 | $37.98 | $38.04 | $37.50 | $37.79 | $37.79 | 62,460 |
| 2022-10-21 | $37.41 | $37.82 | $37.17 | $37.80 | $37.80 | 52,248 |
| 2022-10-20 | $37.86 | $38.12 | $37.55 | $37.62 | $37.62 | 60,039 |
| 2022-10-19 | $38.08 | $38.16 | $37.51 | $37.66 | $37.66 | 67,048 |
| 2022-10-18 | $38.79 | $38.97 | $38.27 | $38.50 | $38.50 | 216,215 |
| 2022-10-17 | $37.59 | $38.33 | $37.59 | $38.25 | $38.25 | 84,086 |
| 2022-10-14 | $38.08 | $38.08 | $36.85 | $36.95 | $36.95 | 71,880 |
| 2022-10-13 | $36.71 | $37.99 | $36.47 | $37.85 | $37.85 | 90,723 |
| 2022-10-12 | $37.58 | $37.58 | $37.11 | $37.28 | $37.28 | 115,571 |
| 2022-10-11 | $37.31 | $37.80 | $37.03 | $37.66 | $37.66 | 50,933 |
| 2022-10-10 | $37.93 | $37.93 | $37.41 | $37.48 | $37.48 | 59,027 |
| 2022-10-07 | $38.30 | $38.30 | $37.65 | $37.85 | $37.85 | 33,592 |
| 2022-10-06 | $39.17 | $39.17 | $38.57 | $38.59 | $38.59 | 106,468 |
| 2022-10-05 | $39.77 | $39.83 | $39.10 | $39.58 | $39.58 | 54,314 |
| 2022-10-04 | $40.33 | $40.52 | $40.06 | $40.37 | $40.37 | 64,353 |
| 2022-10-03 | $39.12 | $39.93 | $39.10 | $39.60 | $39.60 | 110,927 |
| 2022-09-30 | $38.72 | $39.23 | $38.72 | $39.00 | $39.00 | 84,865 |
| 2022-09-29 | $39.02 | $39.02 | $38.24 | $38.51 | $38.51 | 68,224 |
| 2022-09-28 | $38.84 | $39.55 | $38.61 | $39.45 | $39.45 | 101,436 |
| 2022-09-27 | $39.45 | $39.45 | $38.57 | $38.68 | $38.68 | 81,701 |
| 2022-09-26 | $40.14 | $40.14 | $39.07 | $39.36 | $39.36 | 53,599 |
| 2022-09-23 | $40.59 | $40.75 | $40.20 | $40.43 | $40.43 | 56,901 |
| 2022-09-22 | $41.56 | $41.56 | $41.14 | $41.23 | $41.23 | 20,417 |
| 2022-09-21 | $42.35 | $42.52 | $41.69 | $41.69 | $41.69 | 14,576 |
| 2022-09-20 | $42.75 | $42.75 | $42.12 | $42.22 | $42.22 | 14,317 |
| 2022-09-19 | $43.47 | $43.64 | $43.22 | $43.64 | $43.64 | 6,626 |
| 2022-09-16 | $43.36 | $43.67 | $43.23 | $43.64 | $43.64 | 133,121 |
| 2022-09-15 | $44.17 | $44.32 | $43.52 | $43.52 | $43.52 | 23,609 |
| 2022-09-14 | $44.58 | $44.58 | $44.17 | $44.32 | $44.32 | 11,978 |
| 2022-09-13 | $45.65 | $45.65 | $44.71 | $44.71 | $44.71 | 33,846 |
| 2022-09-12 | $46.22 | $46.39 | $46.22 | $46.39 | $46.39 | 6,580 |
| 2022-09-09 | $45.77 | $46.04 | $45.57 | $45.95 | $45.95 | 14,914 |
| 2022-09-08 | $45.46 | $45.55 | $45.08 | $45.39 | $45.39 | 7,241 |
| 2022-09-07 | $44.64 | $45.45 | $44.64 | $45.41 | $45.41 | 26,437 |
| 2022-09-06 | $44.55 | $44.91 | $44.45 | $44.80 | $44.80 | 32,280 |
| 2022-09-02 | $45.34 | $45.34 | $44.40 | $44.40 | $44.40 | 22,561 |
| 2022-09-01 | $44.72 | $44.96 | $44.37 | $44.96 | $44.96 | 16,327 |
| 2022-08-31 | $45.36 | $45.59 | $45.03 | $45.07 | $45.07 | 22,645 |
| 2022-08-30 | $45.95 | $45.95 | $45.26 | $45.29 | $45.29 | 26,018 |
| 2022-08-29 | $45.74 | $46.13 | $45.74 | $45.85 | $45.85 | 19,927 |
| 2022-08-26 | $47.13 | $47.13 | $46.11 | $46.11 | $46.11 | 5,470 |
| 2022-08-25 | $46.74 | $47.22 | $46.66 | $47.09 | $47.09 | 15,336 |
| 2022-08-24 | $46.37 | $46.69 | $46.36 | $46.50 | $46.50 | 10,967 |
| 2022-08-23 | $46.67 | $46.80 | $46.28 | $46.38 | $46.38 | 7,156 |
| 2022-08-22 | $47.34 | $47.34 | $46.90 | $46.90 | $46.90 | 18,932 |
| 2022-08-19 | $47.98 | $47.98 | $47.72 | $47.81 | $47.81 | 4,193 |
| 2022-08-18 | $48.91 | $48.91 | $48.23 | $48.36 | $48.36 | 6,720 |
| 2022-08-17 | $48.49 | $48.83 | $48.44 | $48.68 | $48.68 | 13,772 |
| 2022-08-16 | $48.93 | $49.08 | $48.87 | $48.96 | $48.96 | 10,880 |
| 2022-08-15 | $48.86 | $49.17 | $48.86 | $49.16 | $49.16 | 7,631 |
| 2022-08-12 | $48.58 | $48.99 | $48.58 | $48.99 | $48.99 | 11,362 |
| 2022-08-11 | $48.85 | $48.87 | $48.37 | $48.44 | $48.44 | 17,599 |
| 2022-08-10 | $48.47 | $48.62 | $48.30 | $48.61 | $48.61 | 13,408 |
| 2022-08-09 | $47.52 | $47.80 | $47.50 | $47.80 | $47.80 | 12,023 |
| 2022-08-08 | $47.71 | $47.72 | $47.32 | $47.54 | $47.54 | 6,737 |
| 2022-08-05 | $46.90 | $47.26 | $46.75 | $47.26 | $47.26 | 16,412 |
| 2022-08-04 | $47.12 | $47.40 | $47.12 | $47.34 | $47.34 | 10,838 |
| 2022-08-03 | $47.26 | $47.56 | $47.26 | $47.26 | $47.26 | 19,591 |
| 2022-08-02 | $47.54 | $47.73 | $47.10 | $47.10 | $47.10 | 13,155 |
| 2022-08-01 | $47.88 | $48.00 | $47.72 | $47.72 | $47.72 | 12,670 |
| 2022-07-29 | $47.75 | $48.14 | $47.75 | $48.05 | $48.05 | 3,400 |
| 2022-07-28 | $46.60 | $47.75 | $46.60 | $47.71 | $47.71 | 18,691 |
| 2022-07-27 | $46.25 | $46.42 | $45.95 | $46.30 | $46.30 | 17,435 |
| 2022-07-26 | $46.04 | $46.23 | $46.02 | $46.08 | $46.08 | 8,877 |
| 2022-07-25 | $46.13 | $46.25 | $45.97 | $46.11 | $46.11 | 13,553 |
| 2022-07-22 | $45.91 | $46.23 | $45.74 | $46.01 | $46.01 | 34,189 |
| 2022-07-21 | $45.12 | $45.58 | $44.88 | $45.58 | $45.58 | 50,882 |
| 2022-07-20 | $45.43 | $45.63 | $45.16 | $45.24 | $45.24 | 11,285 |
| 2022-07-19 | $44.78 | $45.43 | $44.78 | $45.43 | $45.43 | 25,031 |
| 2022-07-18 | $44.91 | $44.91 | $44.26 | $44.38 | $44.38 | 34,267 |
| 2022-07-15 | $44.27 | $44.75 | $44.22 | $44.64 | $44.64 | 16,573 |
| 2022-07-14 | $43.60 | $44.06 | $43.58 | $43.92 | $43.92 | 17,555 |
| 2022-07-13 | $44.05 | $44.54 | $43.93 | $44.39 | $44.39 | 40,142 |
| 2022-07-12 | $44.59 | $44.75 | $44.26 | $44.49 | $44.49 | 18,945 |
| 2022-07-11 | $44.53 | $44.84 | $44.33 | $44.63 | $44.63 | 40,746 |
| 2022-07-08 | $44.84 | $45.05 | $44.60 | $44.77 | $44.77 | 32,260 |
| 2022-07-07 | $45.05 | $45.20 | $44.84 | $44.99 | $44.99 | 10,093 |
| 2022-07-06 | $44.85 | $45.12 | $44.74 | $44.76 | $44.76 | 44,986 |
| 2022-07-05 | $44.33 | $44.61 | $43.80 | $44.61 | $44.61 | 15,500 |
| 2022-07-01 | $44.38 | $44.96 | $44.33 | $44.93 | $44.93 | 53,589 |
| 2022-06-30 | $44.22 | $44.83 | $44.04 | $44.44 | $44.44 | 179,176 |
| 2022-06-29 | $44.75 | $44.75 | $44.39 | $44.64 | $44.64 | 38,583 |
| 2022-06-28 | $45.84 | $45.84 | $44.96 | $44.97 | $44.97 | 24,414 |
| 2022-06-27 | $45.39 | $45.72 | $45.20 | $45.31 | $45.31 | 59,596 |
| 2022-06-24 | $44.75 | $45.41 | $44.75 | $45.40 | $45.40 | 14,300 |
| 2022-06-23 | $44.10 | $44.56 | $44.10 | $44.44 | $44.44 | 45,206 |
| 2022-06-22 | $43.11 | $44.31 | $43.11 | $43.89 | $43.89 | 73,502 |
| 2022-06-21 | $43.48 | $43.85 | $43.42 | $43.48 | $43.48 | 124,762 |
| 2022-06-17 | $43.08 | $43.52 | $43.01 | $43.09 | $42.79 | 36,998 |
| 2022-06-16 | $42.94 | $43.25 | $42.89 | $42.94 | $42.64 | 90,741 |
| 2022-06-15 | $43.07 | $44.08 | $43.04 | $43.71 | $43.40 | 564,146 |
| 2022-06-14 | $43.24 | $43.24 | $42.49 | $42.75 | $42.45 | 47,953 |
| 2022-06-13 | $44.14 | $44.27 | $43.14 | $43.23 | $42.93 | 48,727 |
| 2022-06-10 | $45.46 | $45.47 | $45.11 | $45.11 | $44.79 | 14,295 |
| 2022-06-09 | $46.92 | $47.01 | $46.08 | $46.08 | $45.76 | 57,998 |
| 2022-06-08 | $47.84 | $47.84 | $47.08 | $47.08 | $46.75 | 15,557 |
| 2022-06-07 | $47.31 | $48.15 | $47.28 | $48.15 | $47.81 | 366,959 |
| 2022-06-06 | $48.23 | $48.23 | $47.62 | $47.63 | $47.29 | 32,805 |
| 2022-06-03 | $48.14 | $48.14 | $47.76 | $47.79 | $47.45 | 12,390 |
| 2022-06-02 | $47.59 | $48.40 | $47.44 | $48.40 | $48.06 | 14,819 |
| 2022-06-01 | $48.34 | $48.34 | $47.27 | $47.83 | $47.49 | 34,397 |
| 2022-05-31 | $48.00 | $48.39 | $47.98 | $48.17 | $47.83 | 37,244 |
| 2022-05-27 | $48.10 | $48.59 | $48.10 | $48.56 | $48.22 | 14,206 |
| 2022-05-26 | $47.96 | $47.96 | $47.55 | $47.58 | $47.24 | 15,953 |
| 2022-05-25 | $47.14 | $47.59 | $47.13 | $47.51 | $47.18 | 35,589 |
| 2022-05-24 | $46.73 | $47.31 | $46.45 | $47.31 | $46.98 | 39,492 |
| 2022-05-23 | $46.80 | $47.06 | $46.60 | $46.98 | $46.65 | 37,552 |
| 2022-05-20 | $46.33 | $46.48 | $45.89 | $46.48 | $46.15 | 9,242 |
| 2022-05-19 | $45.99 | $46.47 | $45.99 | $46.14 | $45.81 | 93,227 |
| 2022-05-18 | $47.00 | $47.00 | $46.03 | $46.08 | $45.76 | 50,505 |
| 2022-05-17 | $47.29 | $47.29 | $46.79 | $47.27 | $46.94 | 68,805 |
| 2022-05-16 | $46.88 | $47.04 | $46.77 | $46.78 | $46.45 | 55,913 |
| 2022-05-13 | $46.04 | $47.26 | $46.04 | $47.00 | $46.67 | 91,416 |
| 2022-05-12 | $45.52 | $45.74 | $45.28 | $45.74 | $45.42 | 78,768 |
| 2022-05-11 | $46.04 | $46.38 | $45.58 | $45.58 | $45.26 | 13,268 |
| 2022-05-10 | $46.66 | $46.78 | $45.40 | $45.60 | $45.28 | 52,587 |
| 2022-05-09 | $47.43 | $47.43 | $46.03 | $46.14 | $45.82 | 24,177 |
| 2022-05-06 | $48.39 | $48.39 | $47.70 | $48.08 | $47.74 | 27,988 |
| 2022-05-05 | $49.67 | $49.67 | $48.46 | $48.77 | $48.43 | 19,197 |
| 2022-05-04 | $49.36 | $49.88 | $48.73 | $49.88 | $49.53 | 11,651 |
| 2022-05-03 | $49.15 | $49.59 | $49.00 | $49.47 | $49.12 | 23,224 |
| 2022-05-02 | $49.87 | $50.04 | $48.45 | $49.14 | $48.79 | 35,400 |
| 2022-04-29 | $52.23 | $52.23 | $50.18 | $50.22 | $49.87 | 12,793 |
| 2022-04-28 | $51.78 | $52.33 | $51.44 | $52.23 | $51.86 | 14,033 |
| 2022-04-27 | $52.04 | $52.20 | $51.66 | $51.66 | $51.30 | 13,743 |
| 2022-04-26 | $52.56 | $52.56 | $51.87 | $51.90 | $51.54 | 4,360 |
| 2022-04-25 | $52.55 | $52.60 | $51.90 | $52.60 | $52.23 | 30,309 |
| 2022-04-22 | $53.61 | $53.61 | $52.81 | $52.81 | $52.44 | 12,396 |
| 2022-04-21 | $54.30 | $54.30 | $53.73 | $53.73 | $53.35 | 9,700 |
| 2022-04-20 | $53.47 | $54.05 | $53.47 | $53.95 | $53.57 | 13,108 |
| 2022-04-19 | $53.13 | $53.27 | $52.92 | $53.22 | $52.84 | 4,136 |
| 2022-04-18 | $52.54 | $52.65 | $52.31 | $52.46 | $52.09 | 8,055 |
| 2022-04-14 | $52.82 | $53.11 | $52.66 | $52.66 | $52.28 | 6,712 |
| 2022-04-13 | $52.46 | $52.82 | $52.46 | $52.82 | $52.45 | 4,207 |
| 2022-04-12 | $52.78 | $52.87 | $52.44 | $52.57 | $52.20 | 9,727 |
| 2022-04-11 | $53.13 | $53.13 | $52.62 | $52.71 | $52.34 | 6,712 |
| 2022-04-08 | $52.99 | $53.35 | $52.96 | $53.18 | $52.81 | 6,622 |
| 2022-04-07 | $53.50 | $53.50 | $53.02 | $53.25 | $52.87 | 11,797 |
| 2022-04-06 | $53.12 | $53.61 | $53.12 | $53.61 | $53.23 | 5,877 |
| 2022-04-05 | $53.17 | $53.58 | $53.10 | $53.10 | $52.73 | 9,563 |
| 2022-04-04 | $53.27 | $53.27 | $52.94 | $53.18 | $52.81 | 14,618 |
| 2022-04-01 | $52.78 | $53.46 | $52.78 | $53.46 | $53.08 | 23,421 |
| 2022-03-31 | $53.33 | $53.37 | $52.59 | $52.59 | $52.22 | 15,516 |
| 2022-03-30 | $53.39 | $53.39 | $53.05 | $53.19 | $52.82 | 16,143 |
| 2022-03-29 | $52.47 | $53.50 | $52.47 | $53.43 | $53.05 | 24,785 |
| 2022-03-28 | $51.59 | $52.10 | $51.59 | $52.10 | $51.73 | 12,965 |
| 2022-03-25 | $51.29 | $51.70 | $51.28 | $51.68 | $51.31 | 8,506 |
| 2022-03-24 | $50.89 | $51.03 | $50.79 | $51.03 | $50.67 | 12,164 |
| 2022-03-23 | $51.14 | $51.14 | $50.68 | $50.68 | $50.32 | 37,303 |
| 2022-03-22 | $51.30 | $51.52 | $51.28 | $51.31 | $50.95 | 34,965 |
| 2022-03-21 | $51.48 | $51.48 | $51.09 | $51.30 | $50.79 | 8,372 |
| 2022-03-18 | $51.23 | $51.55 | $51.23 | $51.55 | $51.04 | 11,964 |
| 2022-03-17 | $50.89 | $51.37 | $50.89 | $51.25 | $50.74 | 30,176 |
| 2022-03-16 | $50.41 | $50.87 | $50.05 | $50.79 | $50.29 | 29,689 |
| 2022-03-15 | $49.84 | $50.03 | $49.61 | $49.96 | $49.46 | 30,087 |
| 2022-03-14 | $50.11 | $50.31 | $49.66 | $49.74 | $49.25 | 41,751 |
| 2022-03-11 | $50.60 | $50.60 | $50.01 | $50.01 | $49.51 | 15,279 |
| 2022-03-10 | $50.13 | $50.49 | $49.88 | $50.44 | $49.94 | 40,414 |
| 2022-03-09 | $50.29 | $50.62 | $50.26 | $50.29 | $49.79 | 46,109 |
| 2022-03-08 | $49.62 | $50.24 | $49.47 | $49.54 | $49.05 | 64,904 |
| 2022-03-07 | $50.35 | $50.40 | $49.62 | $49.64 | $49.15 | 33,976 |
| 2022-03-04 | $50.00 | $50.59 | $49.88 | $50.59 | $50.09 | 54,020 |
| 2022-03-03 | $50.37 | $50.53 | $50.20 | $50.44 | $49.94 | 36,469 |
| 2022-03-02 | $49.54 | $50.42 | $49.54 | $50.29 | $49.79 | 30,293 |
| 2022-03-01 | $49.90 | $49.90 | $49.17 | $49.41 | $48.92 | 13,261 |
| 2022-02-28 | $50.14 | $50.14 | $49.40 | $49.73 | $49.24 | 30,440 |
| 2022-02-25 | $49.46 | $50.47 | $49.38 | $50.47 | $49.97 | 37,060 |
| 2022-02-24 | $47.94 | $49.49 | $47.94 | $49.32 | $48.83 | 39,316 |
| 2022-02-23 | $49.56 | $49.57 | $48.83 | $48.90 | $48.42 | 17,989 |
| 2022-02-22 | $49.39 | $49.60 | $49.19 | $49.31 | $48.82 | 12,102 |
| 2022-02-18 | $49.92 | $49.94 | $49.57 | $49.61 | $49.12 | 10,724 |
| 2022-02-17 | $50.09 | $50.09 | $49.83 | $49.91 | $49.42 | 10,930 |
| 2022-02-16 | $50.02 | $50.39 | $49.87 | $50.26 | $49.76 | 12,238 |
| 2022-02-15 | $49.94 | $50.18 | $49.87 | $49.91 | $49.42 | 12,980 |
| 2022-02-14 | $49.84 | $50.11 | $49.55 | $49.60 | $49.11 | 26,311 |
| 2022-02-11 | $50.55 | $50.79 | $49.90 | $50.02 | $49.52 | 9,275 |
| 2022-02-10 | $51.18 | $51.51 | $50.62 | $50.62 | $50.12 | 12,740 |
| 2022-02-09 | $50.85 | $51.53 | $50.85 | $51.53 | $51.02 | 14,099 |
| 2022-02-08 | $50.68 | $50.78 | $50.47 | $50.53 | $50.03 | 8,795 |
| 2022-02-07 | $50.92 | $51.03 | $50.71 | $50.71 | $50.21 | 7,898 |
| 2022-02-04 | $51.27 | $51.38 | $50.67 | $50.97 | $50.46 | 8,126 |
| 2022-02-03 | $51.81 | $51.81 | $51.57 | $51.57 | $51.06 | 3,390 |
| 2022-02-02 | $51.42 | $52.02 | $51.42 | $51.96 | $51.45 | 17,210 |
| 2022-02-01 | $51.59 | $51.59 | $51.06 | $51.38 | $50.87 | 8,312 |
| 2022-01-31 | $51.15 | $51.53 | $51.00 | $51.53 | $51.02 | 11,241 |
| 2022-01-28 | $49.72 | $50.89 | $49.54 | $50.88 | $50.38 | 17,673 |
| 2022-01-27 | $50.64 | $50.66 | $49.76 | $49.76 | $49.27 | 9,628 |
| 2022-01-26 | $51.36 | $51.77 | $50.32 | $50.44 | $49.94 | 31,149 |
| 2022-01-25 | $50.76 | $51.32 | $50.31 | $51.01 | $50.51 | 48,844 |
| 2022-01-24 | $50.73 | $51.19 | $49.71 | $51.16 | $50.65 | 25,535 |
| 2022-01-21 | $51.28 | $51.66 | $51.21 | $51.26 | $50.75 | 12,335 |
| 2022-01-20 | $52.27 | $52.27 | $51.32 | $51.32 | $50.81 | 19,773 |
| 2022-01-19 | $52.59 | $52.68 | $51.95 | $51.95 | $51.43 | 11,769 |
| 2022-01-18 | $52.54 | $52.70 | $52.18 | $52.44 | $51.92 | 16,707 |
| 2022-01-14 | $53.13 | $53.13 | $52.47 | $52.90 | $52.38 | 5,926 |
| 2022-01-13 | $53.67 | $53.67 | $53.27 | $53.28 | $52.75 | 11,180 |
| 2022-01-12 | $53.56 | $53.58 | $53.43 | $53.47 | $52.95 | 10,169 |
| 2022-01-11 | $53.14 | $53.28 | $52.90 | $53.24 | $52.71 | 13,631 |
| 2022-01-10 | $53.24 | $53.24 | $52.80 | $53.23 | $52.70 | 10,832 |
| 2022-01-07 | $53.78 | $53.80 | $53.52 | $53.56 | $53.03 | 16,202 |
| 2022-01-06 | $53.92 | $54.07 | $53.71 | $53.90 | $53.37 | 8,241 |
| 2022-01-05 | $55.19 | $55.19 | $53.97 | $53.99 | $53.46 | 25,043 |
| 2022-01-04 | $55.49 | $55.61 | $55.27 | $55.31 | $54.76 | 17,959 |
| 2022-01-03 | $55.84 | $55.84 | $54.85 | $55.44 | $54.89 | 19,447 |
| 2021-12-31 | $55.84 | $56.06 | $55.80 | $55.84 | $55.28 | 6,526 |
| 2021-12-30 | $55.57 | $55.85 | $55.57 | $55.65 | $55.10 | 18,363 |
| 2021-12-29 | $55.31 | $55.57 | $55.22 | $55.50 | $54.95 | 9,804 |
| 2021-12-28 | $54.92 | $55.11 | $54.81 | $55.09 | $54.54 | 9,086 |
| 2021-12-27 | $54.39 | $54.83 | $54.39 | $54.83 | $54.29 | 4,595 |
| 2021-12-23 | $54.23 | $54.23 | $53.96 | $54.12 | $53.58 | 29,413 |
| 2021-12-22 | $53.58 | $54.16 | $53.58 | $54.16 | $53.62 | 10,536 |
| 2021-12-21 | $53.37 | $53.81 | $53.37 | $53.64 | $53.11 | 16,118 |
| 2021-12-20 | $53.22 | $53.28 | $52.80 | $53.28 | $52.75 | 17,016 |
| 2021-12-17 | $53.58 | $54.03 | $53.58 | $53.60 | $53.07 | 9,778 |
| 2021-12-16 | $53.67 | $53.71 | $53.35 | $53.64 | $53.11 | 6,878 |
| 2021-12-15 | $53.40 | $54.03 | $53.40 | $54.03 | $53.16 | 5,750 |
| 2021-12-14 | $53.75 | $53.75 | $53.13 | $53.35 | $52.48 | 10,540 |
| 2021-12-13 | $53.39 | $53.97 | $53.39 | $53.78 | $52.91 | 1,823 |
| 2021-12-10 | $53.58 | $53.58 | $53.43 | $53.52 | $52.66 | 7,895 |
| 2021-12-09 | $53.82 | $53.82 | $53.38 | $53.57 | $52.70 | 14,108 |
| 2021-12-08 | $53.53 | $53.92 | $53.53 | $53.92 | $53.04 | 5,423 |
| 2021-12-07 | $53.32 | $53.67 | $53.32 | $53.57 | $52.71 | 8,711 |
| 2021-12-06 | $52.36 | $53.16 | $52.36 | $52.93 | $52.07 | 10,693 |
| 2021-12-03 | $52.54 | $52.54 | $51.92 | $52.22 | $51.38 | 9,034 |
| 2021-12-02 | $52.08 | $52.56 | $52.05 | $52.31 | $51.46 | 4,411 |
| 2021-12-01 | $52.36 | $52.76 | $51.36 | $51.36 | $50.53 | 3,242 |
| 2021-11-30 | $52.63 | $52.66 | $51.96 | $51.96 | $51.12 | 15,549 |
| 2021-11-29 | $52.73 | $53.08 | $52.50 | $52.88 | $52.02 | 4,421 |
| 2021-11-26 | $52.86 | $53.11 | $52.41 | $52.49 | $51.64 | 9,952 |
| 2021-11-24 | $53.08 | $53.61 | $53.07 | $53.60 | $52.73 | 7,797 |
| 2021-11-23 | $52.82 | $53.15 | $52.82 | $53.11 | $52.25 | 3,390 |
| 2021-11-22 | $53.16 | $53.16 | $52.69 | $52.69 | $51.83 | 6,982 |
| 2021-11-19 | $53.09 | $53.22 | $52.99 | $52.99 | $52.14 | 4,154 |
| 2021-11-18 | $53.31 | $53.31 | $53.19 | $53.28 | $52.42 | 3,652 |
| 2021-11-17 | $52.90 | $53.15 | $52.49 | $53.15 | $52.29 | 8,345 |
| 2021-11-16 | $53.21 | $53.21 | $52.97 | $52.98 | $52.12 | 9,506 |
| 2021-11-15 | $53.18 | $53.18 | $53.01 | $53.16 | $52.30 | 8,175 |
| 2021-11-12 | $53.04 | $53.14 | $52.93 | $53.05 | $52.20 | 4,668 |
| 2021-11-11 | $52.89 | $53.01 | $52.88 | $52.97 | $52.11 | 6,000 |
| 2021-11-10 | $53.23 | $53.23 | $53.03 | $53.03 | $52.17 | 5,812 |
| 2021-11-09 | $53.24 | $53.34 | $53.24 | $53.27 | $52.40 | 7,923 |
| 2021-11-08 | $53.41 | $53.41 | $53.22 | $53.24 | $52.37 | 3,770 |
| 2021-11-05 | $53.23 | $53.49 | $53.23 | $53.27 | $52.41 | 10,748 |
| 2021-11-04 | $53.43 | $53.45 | $53.02 | $53.08 | $52.22 | 22,677 |
| 2021-11-03 | $53.16 | $53.48 | $53.14 | $53.41 | $52.55 | 5,275 |
| 2021-11-02 | $53.01 | $53.27 | $52.99 | $53.14 | $52.28 | 6,605 |
| 2021-11-01 | $52.74 | $52.88 | $52.18 | $52.86 | $52.01 | 5,000 |
| 2021-10-29 | $53.14 | $53.14 | $52.74 | $52.82 | $51.97 | 2,707 |
| 2021-10-28 | $52.80 | $53.34 | $52.80 | $53.34 | $52.47 | 3,987 |
| 2021-10-27 | $52.84 | $52.84 | $52.67 | $52.83 | $51.98 | 1,835 |
| 2021-10-26 | $52.82 | $52.93 | $52.80 | $52.83 | $51.98 | 6,256 |
| 2021-10-25 | $52.69 | $52.87 | $52.69 | $52.73 | $51.88 | 2,343 |
| 2021-10-22 | $52.73 | $52.74 | $52.69 | $52.71 | $51.86 | 3,321 |
| 2021-10-21 | $52.35 | $52.43 | $52.35 | $52.43 | $51.59 | 2,180 |
| 2021-10-20 | $51.81 | $52.35 | $51.81 | $52.34 | $51.49 | 2,468 |
| 2021-10-19 | $52.04 | $52.04 | $51.89 | $51.89 | $51.05 | 6,431 |
| 2021-10-18 | $51.55 | $51.77 | $51.45 | $51.63 | $50.79 | 11,759 |
| 2021-10-15 | $51.88 | $51.95 | $51.54 | $51.67 | $50.83 | 6,007 |
| 2021-10-14 | $51.41 | $51.63 | $51.41 | $51.56 | $50.73 | 6,266 |
| 2021-10-13 | $50.98 | $51.06 | $50.98 | $51.06 | $50.23 | 3,104 |
| 2021-10-12 | $50.61 | $50.66 | $50.60 | $50.60 | $49.78 | 4,341 |
| 2021-10-11 | $50.10 | $50.10 | $50.00 | $50.00 | $49.19 | 9,399 |
| 2021-10-08 | $50.28 | $50.28 | $49.96 | $49.98 | $49.17 | 10,715 |
| 2021-10-07 | $50.62 | $50.68 | $50.32 | $50.35 | $49.53 | 16,958 |
| 2021-10-06 | $49.35 | $50.18 | $49.26 | $50.18 | $49.37 | 4,853 |
| 2021-10-05 | $50.17 | $50.17 | $49.79 | $49.99 | $49.18 | 1,871 |
| 2021-10-04 | $50.17 | $50.21 | $49.88 | $50.06 | $49.25 | 20,600 |
| 2021-10-01 | $49.74 | $50.22 | $49.74 | $50.03 | $49.22 | 2,083 |
| 2021-09-30 | $50.42 | $50.42 | $49.66 | $49.66 | $48.85 | 9,147 |
Avantis Real E state ETF (AVRE) News Headlines
Recent Avantis Real E state ETF (AVRE) News
Similar Companies to Avantis Real E state ETF (AVRE) 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 | -- | -- | -- |