Avantis U.S Small Cap Equity ETF (AVSC) Exchange: NYSE ARCA
Data as of May 2, 2024
$49.47 ($0.36) 0.73%
Avantis U.S Small Cap Equity ETF - Daily Information
Click for more stock information on Avantis U.S Small Cap Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $49.21 |
Previous Close | $49.47 |
High | $49.61 |
Low | $49.16 |
Adjusted Open | $49.21 |
Previous Adjusted Close | $49.47 |
Adjusted High | $49.61 |
Adjusted Low | $49.16 |
Invest in Avantis U.S Small Cap Equity ETF (AVSC)
Historical Stock Data for Avantis U.S Small Cap Equity ETF (AVSC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $49.21 | $49.61 | $49.16 | $49.47 | $49.47 | 78,938 |
2024-04-25 | $48.94 | $49.22 | $48.50 | $49.11 | $49.11 | 45,828 |
2024-04-24 | $49.62 | $49.73 | $49.30 | $49.61 | $49.61 | 44,969 |
2024-04-23 | $48.81 | $49.97 | $48.81 | $49.77 | $49.77 | 61,905 |
2024-04-22 | $48.64 | $49.17 | $48.55 | $48.88 | $48.88 | 44,987 |
2024-04-19 | $47.81 | $48.52 | $47.81 | $48.50 | $48.50 | 30,357 |
2024-04-18 | $48.00 | $48.49 | $47.79 | $47.91 | $47.91 | 74,497 |
2024-04-17 | $48.61 | $48.69 | $47.89 | $47.89 | $47.89 | 58,613 |
2024-04-16 | $48.01 | $48.45 | $47.95 | $48.28 | $48.28 | 64,012 |
2024-04-15 | $49.48 | $49.56 | $48.37 | $48.64 | $48.64 | 59,348 |
2024-04-12 | $49.78 | $49.93 | $49.02 | $49.26 | $49.26 | 40,173 |
2024-04-11 | $49.97 | $50.23 | $49.59 | $50.08 | $50.08 | 158,926 |
2024-04-10 | $50.03 | $50.20 | $49.49 | $49.84 | $49.84 | 41,894 |
2024-04-09 | $51.51 | $51.53 | $51.12 | $51.39 | $51.39 | 46,832 |
2024-04-08 | $51.33 | $51.43 | $51.13 | $51.25 | $51.25 | 36,481 |
2024-04-05 | $50.69 | $51.23 | $50.69 | $50.97 | $50.97 | 37,356 |
2024-04-04 | $51.82 | $51.89 | $50.68 | $50.82 | $50.82 | 90,052 |
2024-04-03 | $50.78 | $51.37 | $50.78 | $51.22 | $51.22 | 56,753 |
2024-04-02 | $51.19 | $51.20 | $50.70 | $50.92 | $50.92 | 54,367 |
2024-04-01 | $52.61 | $52.61 | $51.79 | $51.89 | $51.89 | 55,115 |
2024-03-28 | $52.21 | $52.67 | $52.16 | $52.36 | $52.36 | 117,694 |
2024-03-27 | $51.06 | $52.04 | $51.06 | $52.01 | $52.01 | 212,506 |
2024-03-26 | $51.23 | $51.23 | $50.74 | $50.75 | $50.75 | 2,599,909 |
2024-03-25 | $50.93 | $51.29 | $50.81 | $50.81 | $50.81 | 42,317 |
2024-03-22 | $51.54 | $51.54 | $50.88 | $50.91 | $50.91 | 51,706 |
2024-03-21 | $51.39 | $51.79 | $51.38 | $51.54 | $51.54 | 56,007 |
2024-03-20 | $49.99 | $51.47 | $49.99 | $51.19 | $51.19 | 43,605 |
2024-03-19 | $49.65 | $50.30 | $49.65 | $50.11 | $50.11 | 41,507 |
2024-03-18 | $50.05 | $50.06 | $49.69 | $49.70 | $49.70 | 51,756 |
2024-03-15 | $49.61 | $50.06 | $49.61 | $49.98 | $49.98 | 58,692 |
2024-03-14 | $50.45 | $50.45 | $49.44 | $49.72 | $49.72 | 33,125 |
2024-03-13 | $50.55 | $51.04 | $50.55 | $50.74 | $50.74 | 25,712 |
2024-03-12 | $50.78 | $50.84 | $50.40 | $50.56 | $50.56 | 23,151 |
2024-03-11 | $51.01 | $51.16 | $50.76 | $50.84 | $50.84 | 33,313 |
2024-03-08 | $51.57 | $51.90 | $50.98 | $51.19 | $51.19 | 28,781 |
2024-03-07 | $51.61 | $51.65 | $51.11 | $51.19 | $51.19 | 196,858 |
2024-03-06 | $51.06 | $51.06 | $50.65 | $50.92 | $50.92 | 410,580 |
2024-03-05 | $50.66 | $51.10 | $50.58 | $50.73 | $50.73 | 321,603 |
2024-03-04 | $51.37 | $51.50 | $50.78 | $50.84 | $50.84 | 57,039 |
2024-03-01 | $50.96 | $51.34 | $50.64 | $51.21 | $51.21 | 44,597 |
2024-02-29 | $51.23 | $51.45 | $50.69 | $50.95 | $50.95 | 36,831 |
2024-02-28 | $50.84 | $51.01 | $50.49 | $50.52 | $50.52 | 42,121 |
2024-02-27 | $50.81 | $51.14 | $50.81 | $51.05 | $51.05 | 34,967 |
2024-02-26 | $50.19 | $50.60 | $50.17 | $50.46 | $50.46 | 63,414 |
2024-02-23 | $50.06 | $50.55 | $49.80 | $50.27 | $50.27 | 39,524 |
2024-02-22 | $50.14 | $50.19 | $49.84 | $50.06 | $50.06 | 46,333 |
2024-02-21 | $50.06 | $50.10 | $49.72 | $50.07 | $50.07 | 66,476 |
2024-02-20 | $50.36 | $50.55 | $50.13 | $50.14 | $50.14 | 38,561 |
2024-02-16 | $50.85 | $51.31 | $50.68 | $50.83 | $50.83 | 29,408 |
2024-02-15 | $50.41 | $51.45 | $50.41 | $51.32 | $51.32 | 45,670 |
2024-02-14 | $49.51 | $50.07 | $49.23 | $50.01 | $50.01 | 40,974 |
2024-02-13 | $49.47 | $49.47 | $48.47 | $48.85 | $48.85 | 30,199 |
2024-02-12 | $49.89 | $51.10 | $49.89 | $50.95 | $50.95 | 44,750 |
2024-02-09 | $49.07 | $49.84 | $48.98 | $49.84 | $49.84 | 37,264 |
2024-02-08 | $48.44 | $49.11 | $48.26 | $49.11 | $49.11 | 43,403 |
2024-02-07 | $48.70 | $48.70 | $48.02 | $48.35 | $48.35 | 30,478 |
2024-02-06 | $48.20 | $48.71 | $48.07 | $48.59 | $48.59 | 75,216 |
2024-02-05 | $48.54 | $48.54 | $47.76 | $48.16 | $48.16 | 41,259 |
2024-02-02 | $48.62 | $49.16 | $48.51 | $48.97 | $48.97 | 37,352 |
2024-02-01 | $49.09 | $49.35 | $48.32 | $49.24 | $49.24 | 56,493 |
2024-01-31 | $49.83 | $50.33 | $48.74 | $48.76 | $48.76 | 69,246 |
2024-01-30 | $50.17 | $50.21 | $49.89 | $50.13 | $50.13 | 70,090 |
2024-01-29 | $49.73 | $50.49 | $49.52 | $50.49 | $50.49 | 29,875 |
2024-01-26 | $49.84 | $50.14 | $49.55 | $49.73 | $49.73 | 122,171 |
2024-01-25 | $49.84 | $49.87 | $49.17 | $49.64 | $49.64 | 44,154 |
2024-01-24 | $49.98 | $50.10 | $49.07 | $49.20 | $49.20 | 76,956 |
2024-01-23 | $50.03 | $50.10 | $49.33 | $49.44 | $49.44 | 75,998 |
2024-01-22 | $48.85 | $49.71 | $48.85 | $49.70 | $49.70 | 58,317 |
2024-01-19 | $48.31 | $48.63 | $47.77 | $48.59 | $48.59 | 189,506 |
2024-01-18 | $47.93 | $48.10 | $47.46 | $48.05 | $48.05 | 141,502 |
2024-01-17 | $47.45 | $47.99 | $47.45 | $47.80 | $47.80 | 137,403 |
2024-01-16 | $48.54 | $48.54 | $48.03 | $48.17 | $48.17 | 55,072 |
2024-01-12 | $49.43 | $49.67 | $48.66 | $48.87 | $48.87 | 178,218 |
2024-01-11 | $49.16 | $49.16 | $48.36 | $48.94 | $48.94 | 54,320 |
2024-01-10 | $49.16 | $49.33 | $48.92 | $49.33 | $49.33 | 83,057 |
2024-01-09 | $49.35 | $49.44 | $49.00 | $49.23 | $49.23 | 64,119 |
2024-01-08 | $49.23 | $49.91 | $49.10 | $49.90 | $49.90 | 79,437 |
2024-01-05 | $49.21 | $49.80 | $49.10 | $49.23 | $49.23 | 125,583 |
2024-01-04 | $49.49 | $49.81 | $49.44 | $49.46 | $49.46 | 119,682 |
2024-01-03 | $50.38 | $50.38 | $49.41 | $49.53 | $49.53 | 104,179 |
2024-01-02 | $50.70 | $51.40 | $50.57 | $50.85 | $50.85 | 145,220 |
2023-12-29 | $51.74 | $51.80 | $51.05 | $51.06 | $51.06 | 43,499 |
2023-12-28 | $51.83 | $52.05 | $51.63 | $51.81 | $51.81 | 55,037 |
2023-12-27 | $52.01 | $52.19 | $51.73 | $52.01 | $52.01 | 170,084 |
2023-12-26 | $51.46 | $52.05 | $51.35 | $51.94 | $51.94 | 134,000 |
2023-12-22 | $51.09 | $51.58 | $50.99 | $51.27 | $51.27 | 95,444 |
2023-12-21 | $50.50 | $50.87 | $50.36 | $50.87 | $50.87 | 71,228 |
2023-12-20 | $50.77 | $51.55 | $50.00 | $50.00 | $50.00 | 57,041 |
2023-12-19 | $49.97 | $50.96 | $49.97 | $50.93 | $50.93 | 59,881 |
2023-12-18 | $50.10 | $50.11 | $49.66 | $49.78 | $49.78 | 64,020 |
2023-12-15 | $50.36 | $50.56 | $49.66 | $49.93 | $49.93 | 161,876 |
2023-12-14 | $49.75 | $50.54 | $49.75 | $50.39 | $50.39 | 573,157 |
2023-12-13 | $47.41 | $49.07 | $46.93 | $49.07 | $49.07 | 505,798 |
2023-12-12 | $47.35 | $47.52 | $47.10 | $47.33 | $47.33 | 323,074 |
2023-12-11 | $47.39 | $47.63 | $47.25 | $47.52 | $47.52 | 280,667 |
2023-12-08 | $47.11 | $47.67 | $47.11 | $47.46 | $47.46 | 90,797 |
2023-12-07 | $46.57 | $47.16 | $46.56 | $47.16 | $47.16 | 434,905 |
2023-12-06 | $46.87 | $47.60 | $46.47 | $46.56 | $46.56 | 221,634 |
2023-12-05 | $46.97 | $47.06 | $46.58 | $46.64 | $46.64 | 394,081 |
2023-12-04 | $46.55 | $47.31 | $46.55 | $47.30 | $47.30 | 618,178 |
2023-12-01 | $45.06 | $46.77 | $44.93 | $46.67 | $46.67 | 52,638 |
2023-11-30 | $45.33 | $45.55 | $45.12 | $45.28 | $45.28 | 37,871 |
2023-11-29 | $45.19 | $45.85 | $45.14 | $45.19 | $45.19 | 51,956 |
2023-11-28 | $45.10 | $45.17 | $44.70 | $44.91 | $44.91 | 58,095 |
2023-11-27 | $45.24 | $45.24 | $44.85 | $45.10 | $45.10 | 96,354 |
2023-11-24 | $45.04 | $45.47 | $45.04 | $45.33 | $45.33 | 10,621 |
2023-11-22 | $45.05 | $45.31 | $44.86 | $45.05 | $45.05 | 54,406 |
2023-11-21 | $45.19 | $45.19 | $44.80 | $44.83 | $44.83 | 104,241 |
2023-11-20 | $45.14 | $45.44 | $45.01 | $45.39 | $45.39 | 38,426 |
2023-11-17 | $44.82 | $45.25 | $44.82 | $45.20 | $45.20 | 37,587 |
2023-11-16 | $45.13 | $45.19 | $44.33 | $44.50 | $44.50 | 53,949 |
2023-11-15 | $45.10 | $45.90 | $45.10 | $45.26 | $45.26 | 63,990 |
2023-11-14 | $44.08 | $45.11 | $44.08 | $45.11 | $45.11 | 88,362 |
2023-11-13 | $42.44 | $42.82 | $42.39 | $42.76 | $42.76 | 57,745 |
2023-11-10 | $42.55 | $42.85 | $42.17 | $42.74 | $42.74 | 57,855 |
2023-11-09 | $43.16 | $43.16 | $42.29 | $42.38 | $42.38 | 50,228 |
2023-11-08 | $43.45 | $43.49 | $42.83 | $42.97 | $42.97 | 71,862 |
2023-11-07 | $43.54 | $43.67 | $43.28 | $43.48 | $43.48 | 124,773 |
2023-11-06 | $44.29 | $44.29 | $43.54 | $43.82 | $43.82 | 63,951 |
2023-11-03 | $43.83 | $44.57 | $43.83 | $44.30 | $44.30 | 61,686 |
2023-11-02 | $42.56 | $43.13 | $42.47 | $43.08 | $43.08 | 92,370 |
2023-11-01 | $41.65 | $41.94 | $41.34 | $41.94 | $41.94 | 70,754 |
2023-10-31 | $41.53 | $41.85 | $41.46 | $41.69 | $41.69 | 174,407 |
2023-10-30 | $41.48 | $41.73 | $41.17 | $41.50 | $41.50 | 248,434 |
2023-10-27 | $41.61 | $41.68 | $40.99 | $41.17 | $41.17 | 63,654 |
2023-10-26 | $41.45 | $41.92 | $41.31 | $41.58 | $41.58 | 96,972 |
2023-10-25 | $41.55 | $41.56 | $41.26 | $41.43 | $41.43 | 61,988 |
2023-10-24 | $41.90 | $42.09 | $41.63 | $41.82 | $41.82 | 106,569 |
2023-10-23 | $41.77 | $42.23 | $41.60 | $41.62 | $41.62 | 79,143 |
2023-10-20 | $42.53 | $42.56 | $41.93 | $41.95 | $41.95 | 46,089 |
2023-10-19 | $42.90 | $43.19 | $42.50 | $42.50 | $42.50 | 20,882 |
2023-10-18 | $43.72 | $43.72 | $43.04 | $43.11 | $43.11 | 48,351 |
2023-10-17 | $43.93 | $44.39 | $43.92 | $44.04 | $44.04 | 34,650 |
2023-10-16 | $42.99 | $43.50 | $42.99 | $43.42 | $43.42 | 52,644 |
2023-10-13 | $43.44 | $43.44 | $42.66 | $42.71 | $42.71 | 42,900 |
2023-10-12 | $44.15 | $44.15 | $43.02 | $43.21 | $43.21 | 28,131 |
2023-10-11 | $44.22 | $44.25 | $43.83 | $44.15 | $44.15 | 23,065 |
2023-10-10 | $43.91 | $44.44 | $43.91 | $44.16 | $44.16 | 29,110 |
2023-10-09 | $43.20 | $43.80 | $43.20 | $43.67 | $43.67 | 26,271 |
2023-10-06 | $42.79 | $43.66 | $42.67 | $43.44 | $43.44 | 52,099 |
2023-10-05 | $42.89 | $43.19 | $42.74 | $43.11 | $43.11 | 61,853 |
2023-10-04 | $43.02 | $43.07 | $42.46 | $42.93 | $42.93 | 113,170 |
2023-10-03 | $43.31 | $43.45 | $42.77 | $42.93 | $42.93 | 76,327 |
2023-10-02 | $44.00 | $44.00 | $43.44 | $43.60 | $43.60 | 53,765 |
2023-09-29 | $44.75 | $44.75 | $44.12 | $44.27 | $44.27 | 86,360 |
2023-09-28 | $43.95 | $44.63 | $43.95 | $44.43 | $44.43 | 28,073 |
2023-09-27 | $43.88 | $44.18 | $43.79 | $43.94 | $43.94 | 111,685 |
2023-09-26 | $43.71 | $44.07 | $43.52 | $43.55 | $43.55 | 66,511 |
2023-09-25 | $43.70 | $44.18 | $43.70 | $44.09 | $44.09 | 87,784 |
2023-09-22 | $44.10 | $44.26 | $43.82 | $43.83 | $43.83 | 31,380 |
2023-09-21 | $44.02 | $44.23 | $43.85 | $43.99 | $43.99 | 36,622 |
2023-09-20 | $45.37 | $45.42 | $44.52 | $44.58 | $44.41 | 24,375 |
2023-09-19 | $45.19 | $45.19 | $44.76 | $44.92 | $44.62 | 45,456 |
2023-09-18 | $45.34 | $45.34 | $45.06 | $45.06 | $44.76 | 19,652 |
2023-09-15 | $45.65 | $45.66 | $45.18 | $45.38 | $45.07 | 32,970 |
2023-09-14 | $45.83 | $45.86 | $45.52 | $45.84 | $45.53 | 23,857 |
2023-09-13 | $45.44 | $45.44 | $44.98 | $45.09 | $44.79 | 32,795 |
2023-09-12 | $45.67 | $45.72 | $45.41 | $45.47 | $45.16 | 26,494 |
2023-09-11 | $45.61 | $45.78 | $45.43 | $45.44 | $45.13 | 31,255 |
2023-09-08 | $45.52 | $45.52 | $45.30 | $45.40 | $45.09 | 34,079 |
2023-09-07 | $45.71 | $45.71 | $45.34 | $45.49 | $45.18 | 25,824 |
2023-09-06 | $46.40 | $46.40 | $45.60 | $45.92 | $45.61 | 27,110 |
2023-09-05 | $47.08 | $47.08 | $46.16 | $46.16 | $45.85 | 51,296 |
2023-09-01 | $46.97 | $47.47 | $46.97 | $47.37 | $47.05 | 23,510 |
2023-08-31 | $46.82 | $47.10 | $46.74 | $46.75 | $46.44 | 27,484 |
2023-08-30 | $46.56 | $46.96 | $46.53 | $46.85 | $46.53 | 55,626 |
2023-08-29 | $45.99 | $46.72 | $45.93 | $46.71 | $46.40 | 30,278 |
2023-08-28 | $45.85 | $46.40 | $45.85 | $46.11 | $45.80 | 42,137 |
2023-08-25 | $45.97 | $45.97 | $45.24 | $45.72 | $45.41 | 31,546 |
2023-08-24 | $46.07 | $46.31 | $45.69 | $45.71 | $45.40 | 22,648 |
2023-08-23 | $45.87 | $46.35 | $45.87 | $46.23 | $45.92 | 60,364 |
2023-08-22 | $46.19 | $46.19 | $45.66 | $45.82 | $45.51 | 30,286 |
2023-08-21 | $46.34 | $46.34 | $45.86 | $46.07 | $45.76 | 20,126 |
2023-08-18 | $45.63 | $46.39 | $45.63 | $46.28 | $45.97 | 33,017 |
2023-08-17 | $46.43 | $46.66 | $46.04 | $46.08 | $45.77 | 24,831 |
2023-08-16 | $47.01 | $47.05 | $46.47 | $46.47 | $46.16 | 34,543 |
2023-08-15 | $47.25 | $47.34 | $47.03 | $47.04 | $46.72 | 44,407 |
2023-08-14 | $47.82 | $47.82 | $47.31 | $47.69 | $47.37 | 35,037 |
2023-08-11 | $47.82 | $48.13 | $47.76 | $47.92 | $47.92 | 28,330 |
2023-08-10 | $48.30 | $48.30 | $47.73 | $47.86 | $47.86 | 23,055 |
2023-08-09 | $48.45 | $48.45 | $48.01 | $48.15 | $48.15 | 18,875 |
2023-08-08 | $48.23 | $48.44 | $47.63 | $48.44 | $48.44 | 24,372 |
2023-08-07 | $48.68 | $48.68 | $48.22 | $48.59 | $48.59 | 35,130 |
2023-08-04 | $48.48 | $48.98 | $48.44 | $48.50 | $48.50 | 38,667 |
2023-08-03 | $48.31 | $48.85 | $48.26 | $48.53 | $48.53 | 20,562 |
2023-08-02 | $48.67 | $48.72 | $48.41 | $48.62 | $48.62 | 27,510 |
2023-08-01 | $49.21 | $49.21 | $48.60 | $49.16 | $49.16 | 31,444 |
2023-07-31 | $49.02 | $49.30 | $49.02 | $49.30 | $49.30 | 21,981 |
2023-07-28 | $48.84 | $48.91 | $48.67 | $48.77 | $48.77 | 28,684 |
2023-07-27 | $48.94 | $48.94 | $47.96 | $48.13 | $48.13 | 26,115 |
2023-07-26 | $48.78 | $48.94 | $48.53 | $48.84 | $48.84 | 17,420 |
2023-07-25 | $48.35 | $48.59 | $48.30 | $48.30 | $48.30 | 23,793 |
2023-07-24 | $48.29 | $48.44 | $48.05 | $48.33 | $48.33 | 28,628 |
2023-07-21 | $48.61 | $48.61 | $47.98 | $48.03 | $48.03 | 25,069 |
2023-07-20 | $48.14 | $48.34 | $48.01 | $48.26 | $48.26 | 18,854 |
2023-07-19 | $48.40 | $48.64 | $48.37 | $48.60 | $48.60 | 28,312 |
2023-07-18 | $47.48 | $48.22 | $47.48 | $48.20 | $48.20 | 38,974 |
2023-07-17 | $47.19 | $47.66 | $47.19 | $47.41 | $47.41 | 32,291 |
2023-07-14 | $46.95 | $46.95 | $46.71 | $46.89 | $46.89 | 20,929 |
2023-07-13 | $47.40 | $47.51 | $47.25 | $47.45 | $47.45 | 21,363 |
2023-07-12 | $47.20 | $47.28 | $46.99 | $47.10 | $47.10 | 37,576 |
2023-07-11 | $46.14 | $46.56 | $46.14 | $46.55 | $46.55 | 54,706 |
2023-07-10 | $45.51 | $46.07 | $45.51 | $46.07 | $46.07 | 25,113 |
2023-07-07 | $45.10 | $45.75 | $45.10 | $45.41 | $45.41 | 157,593 |
2023-07-06 | $44.77 | $44.92 | $44.19 | $44.70 | $44.70 | 32,588 |
2023-07-05 | $45.54 | $45.71 | $45.37 | $45.46 | $45.46 | 2,227,664 |
2023-07-03 | $46.05 | $46.11 | $45.84 | $46.04 | $46.04 | 11,183 |
2023-06-30 | $45.62 | $45.97 | $45.62 | $45.63 | $45.63 | 22,957 |
2023-06-29 | $45.73 | $45.79 | $45.51 | $45.62 | $45.62 | 16,818 |
2023-06-28 | $44.56 | $44.96 | $44.46 | $44.95 | $44.95 | 37,788 |
2023-06-27 | $44.72 | $44.96 | $44.03 | $44.77 | $44.77 | 33,663 |
2023-06-26 | $44.21 | $44.57 | $44.13 | $44.13 | $44.13 | 32,166 |
2023-06-23 | $44.26 | $44.51 | $43.92 | $44.05 | $44.05 | 38,576 |
2023-06-22 | $45.03 | $45.13 | $44.64 | $44.83 | $44.83 | 54,676 |
2023-06-21 | $45.11 | $45.58 | $45.02 | $45.25 | $45.25 | 82,325 |
2023-06-20 | $45.26 | $45.51 | $45.08 | $45.42 | $45.42 | 29,963 |
2023-06-16 | $46.22 | $46.22 | $45.55 | $45.69 | $45.56 | 25,509 |
2023-06-15 | $45.81 | $46.09 | $45.45 | $46.04 | $45.91 | 28,188 |
2023-06-14 | $46.46 | $46.46 | $45.42 | $45.59 | $45.46 | 25,445 |
2023-06-13 | $45.52 | $46.36 | $45.52 | $46.23 | $46.10 | 39,063 |
2023-06-12 | $45.50 | $45.78 | $45.35 | $45.56 | $45.43 | 24,668 |
2023-06-09 | $45.63 | $45.78 | $45.30 | $45.39 | $45.26 | 39,925 |
2023-06-08 | $45.57 | $45.96 | $45.55 | $45.83 | $45.70 | 37,334 |
2023-06-07 | $46.05 | $46.27 | $45.76 | $46.10 | $45.97 | 43,276 |
2023-06-06 | $44.09 | $45.13 | $43.55 | $45.04 | $44.91 | 39,285 |
2023-06-05 | $43.74 | $43.89 | $43.33 | $43.59 | $43.59 | 36,019 |
2023-06-02 | $43.31 | $44.39 | $43.28 | $44.38 | $44.38 | 29,761 |
2023-06-01 | $42.63 | $42.77 | $42.07 | $42.60 | $42.60 | 97,276 |
2023-05-31 | $42.24 | $42.24 | $41.79 | $42.09 | $42.09 | 81,928 |
2023-05-30 | $42.85 | $43.10 | $42.48 | $42.71 | $42.71 | 154,258 |
2023-05-26 | $42.48 | $42.95 | $42.35 | $42.87 | $42.87 | 53,098 |
2023-05-25 | $42.45 | $42.54 | $42.16 | $42.47 | $42.47 | 133,019 |
2023-05-24 | $43.21 | $43.21 | $42.71 | $42.84 | $42.84 | 37,767 |
2023-05-23 | $43.69 | $44.07 | $43.25 | $43.37 | $43.37 | 25,427 |
2023-05-22 | $42.93 | $43.54 | $42.93 | $43.34 | $43.34 | 242,238 |
2023-05-19 | $43.16 | $43.16 | $42.47 | $42.72 | $42.72 | 201,387 |
2023-05-18 | $42.35 | $43.14 | $42.35 | $43.08 | $43.08 | 253,507 |
2023-05-17 | $41.83 | $42.78 | $41.69 | $42.72 | $42.72 | 198,012 |
2023-05-16 | $41.63 | $41.77 | $41.49 | $41.49 | $41.49 | 22,479 |
2023-05-15 | $41.78 | $42.27 | $41.67 | $42.08 | $42.08 | 60,272 |
2023-05-12 | $41.51 | $41.59 | $41.23 | $41.48 | $41.48 | 40,202 |
2023-05-11 | $41.78 | $41.78 | $41.36 | $41.57 | $41.57 | 51,716 |
2023-05-10 | $42.24 | $42.24 | $41.46 | $41.85 | $41.85 | 39,628 |
2023-05-09 | $41.68 | $41.96 | $41.57 | $41.74 | $41.74 | 36,824 |
2023-05-08 | $42.54 | $42.54 | $41.74 | $41.89 | $41.89 | 26,167 |
2023-05-05 | $41.77 | $42.20 | $41.77 | $42.07 | $42.07 | 29,103 |
2023-05-04 | $41.11 | $41.11 | $40.83 | $40.98 | $40.98 | 47,732 |
2023-05-03 | $41.89 | $42.27 | $41.61 | $41.61 | $41.61 | 22,383 |
2023-05-02 | $42.41 | $42.41 | $41.20 | $41.62 | $41.62 | 42,168 |
2023-05-01 | $42.92 | $43.06 | $42.50 | $42.62 | $42.62 | 33,288 |
2023-04-28 | $42.74 | $42.80 | $42.47 | $42.65 | $42.65 | 17,837 |
2023-04-27 | $42.01 | $42.23 | $41.65 | $42.17 | $42.17 | 33,258 |
2023-04-26 | $42.15 | $42.15 | $41.46 | $41.62 | $41.62 | 37,017 |
2023-04-25 | $42.93 | $43.02 | $42.01 | $42.02 | $42.02 | 40,428 |
2023-04-24 | $43.32 | $43.55 | $43.04 | $43.31 | $43.31 | 15,613 |
2023-04-21 | $43.12 | $43.32 | $43.02 | $43.29 | $43.29 | 53,697 |
2023-04-20 | $43.06 | $43.74 | $43.06 | $43.38 | $43.38 | 30,413 |
2023-04-19 | $43.16 | $43.84 | $43.16 | $43.72 | $43.72 | 24,577 |
2023-04-18 | $43.58 | $43.61 | $43.36 | $43.58 | $43.58 | 25,821 |
2023-04-17 | $43.06 | $43.91 | $43.06 | $43.88 | $43.88 | 61,332 |
2023-04-14 | $44.00 | $44.00 | $43.23 | $43.50 | $43.50 | 21,041 |
2023-04-13 | $43.92 | $44.02 | $43.56 | $43.90 | $43.90 | 149,266 |
2023-04-12 | $44.53 | $44.53 | $43.33 | $43.33 | $43.33 | 23,453 |
2023-04-11 | $43.62 | $43.99 | $43.51 | $43.74 | $43.74 | 1,835,187 |
2023-04-10 | $42.93 | $43.42 | $42.93 | $43.34 | $43.34 | 15,032 |
2023-04-06 | $42.84 | $42.93 | $42.62 | $42.83 | $42.83 | 9,653 |
2023-04-05 | $43.13 | $43.13 | $42.60 | $42.80 | $42.80 | 4,091 |
2023-04-04 | $43.95 | $43.95 | $43.03 | $43.23 | $43.23 | 11,457 |
2023-04-03 | $44.34 | $44.34 | $43.75 | $44.21 | $44.21 | 8,186 |
2023-03-31 | $43.65 | $44.10 | $43.52 | $44.10 | $44.10 | 5,284 |
2023-03-30 | $43.71 | $43.76 | $43.14 | $43.31 | $43.31 | 39,573 |
2023-03-29 | $43.44 | $43.48 | $43.17 | $43.40 | $43.40 | 5,217 |
2023-03-28 | $43.21 | $43.21 | $42.96 | $43.09 | $43.09 | 8,009 |
2023-03-27 | $43.48 | $43.48 | $42.83 | $43.09 | $43.09 | 15,762 |
2023-03-24 | $41.86 | $42.75 | $41.83 | $42.51 | $42.51 | 31,073 |
2023-03-23 | $43.04 | $43.16 | $41.95 | $42.29 | $42.29 | 11,780 |
2023-03-22 | $43.50 | $43.96 | $42.73 | $42.73 | $42.60 | 3,096 |
2023-03-21 | $43.77 | $43.87 | $43.66 | $43.76 | $43.62 | 14,828 |
2023-03-20 | $42.77 | $43.38 | $42.72 | $42.89 | $42.76 | 151,458 |
2023-03-17 | $43.34 | $43.38 | $42.39 | $42.52 | $42.39 | 32,590 |
2023-03-16 | $42.63 | $43.83 | $42.42 | $43.74 | $43.60 | 9,060 |
2023-03-15 | $42.81 | $43.03 | $42.32 | $42.97 | $42.84 | 14,147 |
2023-03-14 | $44.33 | $44.54 | $43.42 | $43.75 | $43.61 | 22,077 |
2023-03-13 | $43.00 | $43.47 | $42.99 | $42.99 | $42.85 | 18,195 |
2023-03-10 | $44.61 | $45.04 | $43.74 | $44.16 | $44.02 | 31,512 |
2023-03-09 | $46.47 | $46.52 | $45.38 | $45.38 | $45.24 | 63,080 |
2023-03-08 | $46.51 | $46.78 | $46.34 | $46.69 | $46.54 | 10,107 |
2023-03-07 | $46.89 | $46.89 | $46.54 | $46.65 | $46.51 | 5,025 |
2023-03-06 | $47.72 | $47.72 | $46.95 | $47.03 | $46.88 | 12,025 |
2023-03-03 | $47.61 | $48.09 | $47.43 | $47.96 | $47.81 | 9,576 |
2023-03-02 | $47.15 | $47.50 | $47.09 | $47.39 | $47.24 | 4,100 |
2023-03-01 | $47.09 | $47.40 | $47.08 | $47.31 | $47.16 | 8,881 |
2023-02-28 | $47.41 | $47.53 | $47.23 | $47.23 | $47.09 | 8,699 |
2023-02-27 | $47.49 | $47.49 | $47.05 | $47.10 | $46.95 | 19,348 |
2023-02-24 | $46.85 | $46.89 | $46.45 | $46.89 | $46.74 | 9,650 |
2023-02-23 | $47.23 | $47.39 | $46.77 | $47.28 | $47.14 | 14,775 |
2023-02-22 | $47.28 | $47.37 | $46.84 | $46.98 | $46.83 | 7,496 |
2023-02-21 | $48.10 | $48.10 | $46.96 | $46.96 | $46.82 | 6,145 |
2023-02-17 | $48.16 | $48.33 | $47.91 | $48.30 | $48.15 | 13,751 |
2023-02-16 | $47.85 | $48.56 | $47.84 | $48.15 | $48.00 | 16,444 |
2023-02-15 | $47.98 | $48.53 | $47.98 | $48.50 | $48.35 | 19,356 |
2023-02-14 | $48.35 | $48.35 | $47.54 | $48.04 | $47.89 | 15,750 |
2023-02-13 | $47.73 | $48.09 | $47.42 | $48.07 | $47.92 | 9,785 |
2023-02-10 | $47.43 | $47.57 | $47.23 | $47.54 | $47.39 | 10,523 |
2023-02-09 | $49.29 | $49.29 | $47.34 | $47.46 | $47.31 | 27,842 |
2023-02-08 | $48.59 | $48.75 | $48.04 | $48.11 | $47.96 | 17,352 |
2023-02-07 | $48.00 | $48.76 | $47.95 | $48.76 | $48.61 | 14,072 |
2023-02-06 | $49.70 | $49.70 | $48.23 | $48.38 | $48.23 | 11,939 |
2023-02-03 | $49.65 | $49.65 | $48.95 | $49.01 | $48.86 | 9,561 |
2023-02-02 | $49.01 | $49.27 | $48.69 | $49.13 | $48.98 | 22,467 |
2023-02-01 | $48.20 | $48.59 | $47.30 | $48.13 | $47.98 | 16,438 |
2023-01-31 | $46.68 | $47.45 | $46.68 | $47.45 | $47.30 | 7,474 |
2023-01-30 | $47.18 | $47.18 | $46.27 | $46.27 | $46.13 | 7,636 |
2023-01-27 | $46.92 | $46.92 | $46.48 | $46.74 | $46.59 | 13,124 |
2023-01-26 | $46.78 | $46.78 | $46.14 | $46.61 | $46.47 | 20,704 |
2023-01-25 | $45.73 | $46.43 | $45.70 | $46.43 | $46.29 | 13,898 |
2023-01-24 | $46.07 | $46.40 | $46.03 | $46.28 | $46.14 | 8,734 |
2023-01-23 | $45.98 | $46.56 | $45.98 | $46.39 | $46.25 | 12,708 |
2023-01-20 | $44.97 | $45.93 | $44.97 | $45.92 | $45.77 | 25,195 |
2023-01-19 | $45.03 | $45.31 | $44.82 | $45.18 | $45.04 | 28,693 |
2023-01-18 | $46.64 | $46.65 | $45.41 | $45.42 | $45.28 | 20,691 |
2023-01-17 | $46.54 | $46.70 | $46.11 | $46.20 | $46.06 | 511,089 |
2023-01-13 | $45.93 | $46.45 | $45.93 | $46.39 | $46.25 | 16,587 |
2023-01-12 | $45.38 | $46.10 | $45.38 | $46.10 | $45.96 | 14,481 |
2023-01-11 | $45.23 | $45.36 | $45.20 | $45.36 | $45.22 | 7,016 |
2023-01-10 | $44.38 | $44.94 | $44.19 | $44.94 | $44.80 | 12,610 |
2023-01-09 | $45.54 | $45.54 | $44.27 | $44.30 | $44.16 | 11,129 |
2023-01-06 | $43.75 | $44.37 | $43.75 | $44.37 | $44.23 | 11,203 |
2023-01-05 | $42.61 | $43.43 | $42.61 | $43.37 | $43.24 | 3,454 |
2023-01-04 | $43.61 | $43.88 | $43.49 | $43.66 | $43.52 | 25,116 |
2023-01-03 | $43.39 | $43.39 | $42.78 | $43.12 | $42.99 | 4,580 |
2022-12-30 | $43.10 | $43.39 | $43.02 | $43.35 | $43.22 | 39,225 |
2022-12-29 | $43.23 | $43.46 | $43.22 | $43.41 | $43.28 | 6,804 |
2022-12-28 | $43.27 | $43.37 | $42.41 | $42.45 | $42.32 | 44,409 |
2022-12-27 | $43.35 | $43.41 | $42.99 | $43.10 | $42.97 | 13,882 |
2022-12-23 | $43.06 | $43.29 | $43.05 | $43.29 | $43.16 | 18,793 |
2022-12-22 | $44.24 | $44.24 | $42.40 | $43.03 | $42.90 | 36,054 |
2022-12-21 | $43.16 | $43.64 | $43.16 | $43.54 | $43.40 | 20,520 |
2022-12-20 | $42.73 | $42.99 | $42.73 | $42.81 | $42.68 | 35,141 |
2022-12-19 | $42.94 | $43.03 | $42.48 | $42.50 | $42.37 | 63,653 |
2022-12-16 | $42.21 | $43.12 | $42.21 | $43.09 | $42.96 | 40,627 |
2022-12-15 | $43.57 | $43.57 | $43.14 | $43.24 | $43.11 | 52,162 |
2022-12-14 | $44.73 | $45.05 | $44.28 | $44.43 | $44.14 | 15,311 |
2022-12-13 | $45.72 | $45.75 | $44.58 | $44.71 | $44.42 | 20,168 |
2022-12-12 | $44.23 | $44.40 | $44.21 | $44.39 | $44.10 | 10,236 |
2022-12-09 | $44.43 | $44.48 | $43.98 | $43.98 | $43.98 | 16,117 |
2022-12-08 | $45.03 | $45.03 | $44.49 | $44.50 | $44.50 | 51,754 |
2022-12-07 | $44.57 | $44.80 | $44.41 | $44.41 | $44.41 | 5,859 |
2022-12-06 | $45.03 | $45.03 | $44.51 | $44.65 | $44.65 | 5,122 |
2022-12-05 | $45.79 | $45.79 | $45.01 | $45.08 | $45.08 | 11,905 |
2022-12-02 | $46.09 | $46.48 | $46.08 | $46.48 | $46.48 | 111,579 |
2022-12-01 | $47.38 | $47.38 | $45.96 | $46.18 | $46.18 | 6,679 |
2022-11-30 | $45.04 | $46.26 | $45.03 | $46.25 | $46.25 | 10,581 |
2022-11-29 | $45.45 | $45.53 | $45.22 | $45.22 | $45.22 | 8,771 |
2022-11-28 | $46.39 | $46.39 | $44.99 | $45.04 | $45.04 | 8,346 |
2022-11-25 | $46.10 | $46.15 | $45.98 | $45.98 | $45.98 | 3,157 |
2022-11-23 | $46.76 | $46.76 | $45.60 | $45.76 | $45.76 | 10,773 |
2022-11-22 | $45.68 | $45.83 | $45.45 | $45.78 | $45.78 | 10,563 |
2022-11-21 | $45.07 | $45.29 | $44.92 | $45.29 | $45.29 | 91,762 |
2022-11-18 | $45.53 | $45.53 | $45.16 | $45.36 | $45.36 | 23,454 |
2022-11-17 | $44.70 | $45.23 | $44.70 | $45.15 | $45.15 | 3,836 |
2022-11-16 | $45.48 | $45.59 | $45.35 | $45.35 | $45.35 | 6,677 |
2022-11-15 | $46.45 | $46.61 | $46.17 | $46.17 | $46.17 | 5,932 |
2022-11-14 | $46.85 | $46.85 | $45.60 | $45.60 | $45.60 | 5,309 |
2022-11-11 | $46.20 | $46.33 | $45.84 | $46.02 | $46.02 | 14,070 |
2022-11-10 | $45.11 | $45.77 | $45.11 | $45.69 | $45.69 | 13,831 |
2022-11-09 | $44.10 | $44.10 | $43.36 | $43.36 | $43.36 | 11,946 |
2022-11-08 | $44.90 | $45.09 | $44.21 | $44.54 | $44.54 | 10,273 |
2022-11-07 | $44.20 | $44.63 | $44.14 | $44.57 | $44.57 | 9,324 |
2022-11-04 | $43.48 | $44.26 | $43.48 | $44.07 | $44.07 | 11,383 |
2022-11-03 | $44.49 | $44.49 | $43.43 | $43.47 | $43.47 | 18,011 |
2022-11-02 | $44.53 | $44.98 | $43.70 | $43.70 | $43.70 | 8,450 |
2022-11-01 | $46.08 | $46.08 | $44.78 | $44.95 | $44.95 | 15,469 |
2022-10-31 | $44.69 | $44.92 | $44.69 | $44.72 | $44.72 | 3,353 |
2022-10-28 | $43.78 | $44.69 | $43.75 | $44.69 | $44.69 | 4,369 |
2022-10-27 | $44.42 | $44.45 | $43.79 | $43.79 | $43.79 | 12,700 |
2022-10-26 | $44.23 | $44.30 | $43.70 | $43.70 | $43.70 | 5,067 |
2022-10-25 | $43.10 | $43.55 | $43.10 | $43.50 | $43.50 | 11,800 |
2022-10-24 | $42.49 | $42.71 | $42.43 | $42.62 | $42.62 | 7,918 |
2022-10-21 | $41.56 | $42.32 | $41.56 | $42.32 | $42.32 | 5,960 |
2022-10-20 | $41.34 | $41.35 | $41.23 | $41.35 | $41.35 | 7,320 |
2022-10-19 | $42.04 | $42.05 | $41.50 | $41.87 | $41.87 | 16,464 |
2022-10-18 | $42.42 | $42.50 | $42.30 | $42.30 | $42.30 | 2,461 |
2022-10-17 | $42.00 | $42.00 | $41.61 | $41.93 | $41.93 | 21,090 |
2022-10-14 | $41.67 | $41.67 | $40.79 | $40.79 | $40.79 | 16,526 |
2022-10-13 | $40.12 | $41.76 | $40.12 | $41.76 | $41.76 | 9,546 |
2022-10-12 | $40.48 | $40.88 | $40.42 | $40.64 | $40.64 | 150,444 |
2022-10-11 | $40.75 | $41.00 | $40.20 | $40.74 | $40.74 | 15,699 |
2022-10-10 | $40.68 | $41.03 | $40.61 | $40.76 | $40.76 | 11,331 |
2022-10-07 | $41.76 | $41.76 | $40.72 | $40.83 | $40.83 | 24,810 |
2022-10-06 | $41.83 | $41.89 | $41.76 | $41.87 | $41.87 | 5,607 |
2022-10-05 | $41.95 | $42.08 | $41.92 | $42.01 | $42.01 | 14,843 |
2022-10-04 | $41.78 | $42.21 | $41.78 | $42.21 | $42.21 | 17,003 |
2022-10-03 | $40.64 | $40.83 | $40.58 | $40.64 | $40.64 | 14,709 |
2022-09-30 | $40.43 | $40.43 | $39.54 | $39.55 | $39.55 | 40,547 |
2022-09-29 | $39.79 | $39.87 | $39.42 | $39.87 | $39.87 | 34,496 |
2022-09-28 | $39.93 | $40.92 | $39.93 | $40.67 | $40.67 | 31,493 |
2022-09-27 | $39.91 | $39.91 | $39.33 | $39.54 | $39.54 | 24,509 |
2022-09-26 | $40.13 | $40.32 | $39.42 | $39.42 | $39.42 | 25,788 |
2022-09-23 | $40.80 | $40.80 | $39.49 | $39.85 | $39.85 | 5,545 |
2022-09-22 | $41.49 | $41.49 | $40.96 | $40.99 | $40.99 | 6,824 |
2022-09-21 | $42.36 | $42.61 | $41.80 | $41.80 | $41.80 | 1,039 |
2022-09-20 | $42.24 | $42.28 | $41.95 | $42.25 | $42.25 | 2,845 |
2022-09-19 | $42.50 | $43.00 | $42.50 | $42.99 | $42.82 | 1,054 |
2022-09-16 | $42.12 | $42.51 | $42.08 | $42.51 | $42.35 | 3,077 |
2022-09-15 | $43.27 | $43.28 | $43.06 | $43.06 | $42.89 | 1,276 |
2022-09-14 | $43.32 | $43.44 | $43.01 | $43.33 | $43.16 | 4,640 |
2022-09-13 | $43.73 | $43.73 | $43.15 | $43.26 | $43.09 | 5,572 |
2022-09-12 | $44.92 | $44.92 | $44.74 | $44.86 | $44.86 | 7,669 |
2022-09-09 | $44.22 | $44.32 | $44.22 | $44.28 | $44.28 | 375 |
2022-09-08 | $43.30 | $43.46 | $43.30 | $43.40 | $43.40 | 1,188 |
2022-09-07 | $42.71 | $43.29 | $42.70 | $43.25 | $43.25 | 8,124 |
2022-09-06 | $42.75 | $42.80 | $42.49 | $42.64 | $42.64 | 3,754 |
2022-09-02 | $43.67 | $43.67 | $43.06 | $43.10 | $43.10 | 1,679 |
2022-09-01 | $43.24 | $43.34 | $43.20 | $43.34 | $43.34 | 2,145 |
2022-08-31 | $44.05 | $44.15 | $43.92 | $43.93 | $43.93 | 5,552 |
2022-08-30 | $45.00 | $45.00 | $44.19 | $44.22 | $44.22 | 2,453 |
2022-08-29 | $45.17 | $45.17 | $45.06 | $45.06 | $45.06 | 4,286 |
2022-08-26 | $46.40 | $46.40 | $45.39 | $45.39 | $45.39 | 5,740 |
2022-08-25 | $46.55 | $46.74 | $46.55 | $46.74 | $46.74 | 957 |
2022-08-24 | $45.92 | $46.10 | $45.92 | $46.04 | $46.04 | 5,167 |
2022-08-23 | $45.99 | $46.00 | $45.85 | $45.85 | $45.85 | 2,036 |
2022-08-22 | $45.79 | $46.13 | $45.72 | $45.80 | $45.80 | 2,973 |
2022-08-19 | $46.82 | $46.94 | $46.77 | $46.77 | $46.77 | 1,113 |
2022-08-18 | $47.36 | $47.58 | $47.24 | $47.52 | $47.52 | 13,452 |
2022-08-17 | $47.51 | $47.51 | $46.87 | $47.13 | $47.13 | 2,193 |
2022-08-16 | $48.00 | $48.00 | $47.35 | $47.72 | $47.72 | 10,365 |
2022-08-15 | $47.20 | $47.51 | $47.02 | $47.50 | $47.50 | 5,443 |
2022-08-12 | $46.84 | $47.46 | $46.84 | $47.46 | $47.46 | 1,651 |
2022-08-11 | $46.78 | $46.78 | $46.55 | $46.60 | $46.60 | 1,440 |
2022-08-10 | $46.20 | $46.30 | $46.20 | $46.23 | $46.23 | 3,212 |
2022-08-09 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 501 |
2022-08-08 | $45.95 | $45.98 | $45.68 | $45.72 | $45.72 | 1,170 |
2022-08-05 | $44.90 | $45.32 | $44.90 | $45.32 | $45.32 | 6,023 |
2022-08-04 | $45.05 | $45.05 | $45.04 | $45.04 | $45.04 | 1,248 |
2022-08-03 | $45.10 | $45.39 | $44.98 | $45.30 | $45.30 | 5,299 |
2022-08-02 | $45.07 | $45.07 | $44.88 | $44.88 | $44.88 | 1,693 |
2022-08-01 | $45.00 | $45.29 | $44.70 | $45.09 | $45.09 | 7,138 |
2022-07-29 | $44.87 | $45.16 | $44.83 | $45.09 | $45.09 | 5,753 |
2022-07-28 | $44.49 | $44.74 | $44.49 | $44.73 | $44.73 | 2,897 |
2022-07-27 | $43.80 | $44.45 | $43.80 | $44.34 | $44.34 | 3,309 |
2022-07-26 | $43.38 | $43.40 | $43.27 | $43.27 | $43.27 | 6,356 |
2022-07-25 | $43.36 | $43.44 | $43.28 | $43.44 | $43.44 | 2,683 |
2022-07-22 | $43.45 | $43.56 | $42.87 | $43.03 | $43.03 | 6,063 |
2022-07-21 | $43.20 | $43.56 | $43.06 | $43.56 | $43.56 | 13,143 |
2022-07-20 | $43.14 | $43.62 | $43.14 | $43.62 | $43.62 | 8,024 |
2022-07-19 | $42.61 | $43.16 | $42.44 | $43.07 | $43.07 | 14,510 |
2022-07-18 | $42.21 | $42.22 | $41.50 | $41.60 | $41.60 | 5,739 |
2022-07-15 | $41.48 | $41.67 | $41.47 | $41.51 | $41.51 | 18,446 |
2022-07-14 | $40.35 | $40.65 | $40.35 | $40.65 | $40.65 | 4,676 |
2022-07-13 | $41.09 | $41.11 | $41.05 | $41.11 | $41.11 | 3,158 |
2022-07-12 | $41.39 | $41.50 | $41.09 | $41.16 | $41.16 | 4,217 |
2022-07-11 | $42.19 | $42.19 | $41.15 | $41.16 | $41.16 | 3,159 |
2022-07-08 | $41.61 | $41.83 | $41.61 | $41.79 | $41.79 | 733 |
2022-07-07 | $41.82 | $41.94 | $41.82 | $41.82 | $41.82 | 7,460 |
2022-07-06 | $41.29 | $41.29 | $40.62 | $40.96 | $40.96 | 751 |
2022-07-05 | $40.49 | $41.44 | $40.49 | $41.44 | $41.44 | 2,625 |
2022-07-01 | $41.03 | $41.54 | $40.97 | $41.54 | $41.54 | 38,580 |
2022-06-30 | $41.00 | $41.37 | $40.91 | $41.01 | $41.01 | 4,376 |
2022-06-29 | $41.02 | $41.40 | $41.02 | $41.28 | $41.28 | 183,341 |
2022-06-28 | $43.10 | $43.10 | $41.81 | $41.81 | $41.81 | 5,135 |
2022-06-27 | $42.12 | $42.62 | $42.12 | $42.40 | $42.40 | 18,192 |
2022-06-24 | $42.05 | $42.05 | $41.99 | $42.01 | $42.01 | 5,448 |
2022-06-23 | $41.01 | $41.01 | $40.58 | $40.95 | $40.95 | 12,811 |
2022-06-22 | $41.03 | $41.19 | $40.89 | $40.93 | $40.93 | 7,268 |
2022-06-21 | $41.08 | $41.42 | $41.07 | $41.15 | $41.15 | 11,520 |
2022-06-17 | $40.35 | $40.74 | $40.35 | $40.55 | $40.46 | 13,183 |
2022-06-16 | $40.35 | $40.46 | $40.19 | $40.29 | $40.20 | 4,132 |
2022-06-15 | $42.26 | $42.57 | $42.03 | $42.31 | $42.22 | 3,576 |
2022-06-14 | $41.83 | $41.85 | $41.54 | $41.80 | $41.70 | 10,433 |
2022-06-13 | $42.44 | $42.44 | $41.67 | $41.76 | $41.67 | 8,146 |
2022-06-10 | $44.30 | $44.30 | $43.70 | $43.80 | $43.70 | 7,180 |
2022-06-09 | $45.33 | $45.33 | $44.87 | $44.87 | $44.77 | 2,835 |
2022-06-08 | $45.68 | $45.75 | $45.65 | $45.75 | $45.64 | 2,697 |
2022-06-07 | $46.30 | $46.41 | $46.30 | $46.41 | $46.30 | 8,126 |
2022-06-06 | $45.79 | $45.82 | $45.75 | $45.82 | $45.72 | 3,295 |
2022-06-03 | $45.61 | $45.61 | $45.61 | $45.61 | $45.50 | 379 |
2022-06-02 | $45.46 | $45.81 | $45.46 | $45.81 | $45.71 | 4,464 |
2022-06-01 | $44.76 | $45.17 | $44.43 | $45.01 | $44.91 | 2,180 |
2022-05-31 | $44.94 | $45.14 | $44.85 | $45.00 | $44.90 | 6,665 |
2022-05-27 | $45.10 | $45.39 | $45.10 | $45.39 | $45.29 | 18,423 |
2022-05-26 | $44.49 | $44.75 | $44.49 | $44.55 | $44.45 | 23,120 |
2022-05-25 | $43.57 | $43.70 | $43.32 | $43.66 | $43.56 | 4,412 |
2022-05-24 | $42.60 | $42.73 | $42.52 | $42.73 | $42.64 | 3,394 |
2022-05-23 | $43.30 | $43.56 | $43.28 | $43.28 | $43.18 | 20,466 |
2022-05-20 | $42.17 | $42.74 | $42.17 | $42.74 | $42.64 | 2,593 |
2022-05-19 | $42.74 | $43.42 | $42.74 | $42.98 | $42.88 | 7,059 |
2022-05-18 | $43.81 | $43.82 | $42.88 | $43.04 | $42.94 | 38,452 |
2022-05-17 | $44.42 | $44.52 | $44.23 | $44.47 | $44.36 | 11,771 |
2022-05-16 | $43.43 | $43.58 | $43.17 | $43.17 | $43.07 | 17,502 |
2022-05-13 | $43.17 | $43.26 | $43.16 | $43.26 | $43.16 | 1,780 |
2022-05-12 | $41.99 | $42.26 | $41.53 | $42.26 | $42.16 | 11,512 |
2022-05-11 | $43.32 | $43.35 | $41.81 | $41.81 | $41.71 | 7,985 |
2022-05-10 | $43.12 | $43.58 | $42.22 | $42.50 | $42.40 | 25,456 |
2022-05-09 | $43.25 | $43.25 | $42.68 | $42.68 | $42.58 | 708 |
2022-05-06 | $44.30 | $44.30 | $43.97 | $44.03 | $43.93 | 1,359 |
2022-05-05 | $45.42 | $45.42 | $44.17 | $44.51 | $44.41 | 6,961 |
2022-05-04 | $45.50 | $46.11 | $44.85 | $46.11 | $46.01 | 22,356 |
2022-05-03 | $44.47 | $45.13 | $44.47 | $45.02 | $44.92 | 7,786 |
2022-05-02 | $44.55 | $44.56 | $44.55 | $44.55 | $44.45 | 965 |
2022-04-29 | $45.13 | $45.16 | $44.08 | $44.08 | $43.98 | 3,759 |
2022-04-28 | $44.34 | $45.52 | $44.34 | $45.25 | $45.15 | 5,056 |
2022-04-27 | $44.76 | $44.82 | $44.39 | $44.43 | $44.33 | 1,485 |
2022-04-26 | $44.95 | $44.97 | $44.61 | $44.61 | $44.51 | 1,850 |
2022-04-25 | $45.76 | $45.88 | $45.15 | $45.79 | $45.69 | 2,688 |
2022-04-22 | $46.44 | $46.44 | $45.76 | $45.76 | $45.66 | 8,081 |
2022-04-21 | $47.58 | $47.58 | $47.00 | $47.00 | $46.90 | 684 |
2022-04-20 | $48.19 | $48.19 | $47.96 | $47.96 | $47.85 | 771 |
2022-04-19 | $47.61 | $47.73 | $47.59 | $47.73 | $47.62 | 18,064 |
2022-04-18 | $46.82 | $46.83 | $46.67 | $46.79 | $46.68 | 18,039 |
2022-04-14 | $47.11 | $47.24 | $47.03 | $47.03 | $46.92 | 5,899 |
2022-04-13 | $46.54 | $47.23 | $46.54 | $47.22 | $47.11 | 1,029 |
2022-04-12 | $46.84 | $47.08 | $46.33 | $46.35 | $46.24 | 4,373 |
2022-04-11 | $46.44 | $46.44 | $46.04 | $46.04 | $45.94 | 1,384 |
2022-04-08 | $46.87 | $46.87 | $46.42 | $46.42 | $46.31 | 1,259 |
2022-04-07 | $46.18 | $46.72 | $46.18 | $46.49 | $46.38 | 2,323 |
2022-04-06 | $46.87 | $46.87 | $46.60 | $46.60 | $46.50 | 508 |
2022-04-05 | $47.68 | $47.68 | $47.14 | $47.14 | $47.03 | 132 |
2022-04-04 | $48.00 | $48.17 | $48.00 | $48.07 | $47.96 | 3,823 |
2022-04-01 | $47.97 | $48.21 | $47.97 | $48.16 | $48.05 | 3,216 |
2022-03-31 | $48.18 | $48.18 | $47.75 | $47.75 | $47.64 | 431 |
2022-03-30 | $49.07 | $49.07 | $48.19 | $48.19 | $48.08 | 5,707 |
2022-03-29 | $48.95 | $49.13 | $48.95 | $49.06 | $48.95 | 1,126 |
2022-03-28 | $47.89 | $47.97 | $47.73 | $47.97 | $47.86 | 4,617 |
2022-03-25 | $48.37 | $48.37 | $48.37 | $48.37 | $48.26 | 5 |
2022-03-24 | $48.01 | $48.08 | $48.01 | $48.08 | $47.97 | 481 |
2022-03-23 | $47.85 | $47.85 | $47.80 | $47.80 | $47.69 | 2,322 |
2022-03-22 | $48.57 | $48.58 | $48.48 | $48.48 | $48.37 | 2,439 |
2022-03-21 | $48.39 | $48.39 | $48.21 | $48.21 | $48.03 | 317 |
2022-03-18 | $48.35 | $48.53 | $48.35 | $48.53 | $48.35 | 287 |
2022-03-17 | $47.97 | $48.29 | $47.97 | $48.23 | $48.05 | 296 |
2022-03-16 | $47.64 | $47.64 | $47.64 | $47.64 | $47.46 | 23 |
2022-03-15 | $46.32 | $46.44 | $46.10 | $46.44 | $46.26 | 3,142 |
2022-03-14 | $46.04 | $46.04 | $45.89 | $46.03 | $45.85 | 3,559 |
2022-03-11 | $47.17 | $47.17 | $46.77 | $46.77 | $46.59 | 5,260 |
2022-03-10 | $47.10 | $47.36 | $46.75 | $47.34 | $47.16 | 4,111 |
2022-03-09 | $47.43 | $47.43 | $47.22 | $47.22 | $47.04 | 1,048 |
2022-03-08 | $46.40 | $46.49 | $46.36 | $46.36 | $46.18 | 534 |
2022-03-07 | $46.41 | $46.41 | $46.22 | $46.22 | $46.04 | 2,098 |
2022-03-04 | $47.19 | $47.19 | $46.90 | $47.09 | $46.91 | 3,183 |
2022-03-03 | $47.67 | $47.67 | $47.67 | $47.67 | $47.49 | 47 |
2022-03-02 | $47.48 | $47.95 | $47.48 | $47.95 | $47.77 | 1,622 |
2022-03-01 | $47.00 | $47.00 | $46.55 | $46.55 | $46.37 | 274 |
2022-02-28 | $47.40 | $47.59 | $47.29 | $47.59 | $47.41 | 2,545 |
2022-02-25 | $46.98 | $47.42 | $46.98 | $47.42 | $47.24 | 4,412 |
2022-02-24 | $45.05 | $46.34 | $45.05 | $46.34 | $46.17 | 1,538 |
2022-02-23 | $46.18 | $46.28 | $45.65 | $45.65 | $45.48 | 840 |
2022-02-22 | $46.89 | $46.89 | $46.22 | $46.22 | $46.04 | 1,799 |
2022-02-18 | $47.04 | $47.17 | $46.92 | $46.92 | $46.74 | 5,098 |
2022-02-17 | $47.60 | $47.60 | $47.21 | $47.25 | $47.08 | 1,132 |
2022-02-16 | $49.42 | $49.42 | $47.84 | $48.12 | $47.94 | 3,175 |
2022-02-15 | $48.13 | $48.13 | $48.07 | $48.07 | $47.89 | 205 |
2022-02-14 | $47.43 | $47.55 | $46.79 | $46.98 | $46.80 | 5,495 |
2022-02-11 | $46.91 | $47.15 | $46.91 | $47.15 | $46.97 | 1,330 |
2022-02-10 | $47.12 | $47.12 | $47.12 | $47.12 | $46.94 | 40 |
2022-02-09 | $47.89 | $47.89 | $47.85 | $47.85 | $47.67 | 533 |
2022-02-08 | $47.37 | $47.46 | $47.37 | $47.46 | $47.28 | 107 |
2022-02-07 | $46.90 | $46.90 | $46.46 | $46.58 | $46.40 | 3,480 |
2022-02-04 | $46.35 | $46.35 | $46.35 | $46.35 | $46.17 | 648 |
2022-02-03 | $46.76 | $46.76 | $46.19 | $46.19 | $46.01 | 713 |
2022-02-02 | $47.12 | $47.12 | $46.83 | $46.86 | $46.68 | 513 |
2022-02-01 | $47.03 | $47.35 | $47.02 | $47.35 | $47.17 | 657 |
2022-01-31 | $45.87 | $46.71 | $45.87 | $46.71 | $46.53 | 5,181 |
2022-01-28 | $44.50 | $45.56 | $44.50 | $45.56 | $45.39 | 4,634 |
2022-01-27 | $46.36 | $46.36 | $45.12 | $45.12 | $44.95 | 1,849 |
2022-01-26 | $46.56 | $46.56 | $46.01 | $46.02 | $45.84 | 1,616 |
2022-01-25 | $46.78 | $46.78 | $46.78 | $46.78 | $46.60 | 83 |
2022-01-24 | $45.93 | $47.13 | $45.93 | $47.13 | $46.95 | 206 |
2022-01-21 | $46.21 | $46.21 | $46.21 | $46.21 | $46.04 | 701 |
2022-01-20 | $48.25 | $48.25 | $46.78 | $46.78 | $46.61 | 2,262 |
2022-01-19 | $48.57 | $48.57 | $47.82 | $47.82 | $47.64 | 5,472 |
2022-01-18 | $49.14 | $49.17 | $48.65 | $48.65 | $48.47 | 5,613 |
2022-01-14 | $49.46 | $49.91 | $49.46 | $49.91 | $49.73 | 3,930 |
2022-01-13 | $50.03 | $50.03 | $49.65 | $49.65 | $49.46 | 7,392 |