Avantor Inc (AVTR) Exchange: NYSE

Data as of March 28, 2024

$25.57 ($-0.01) -0.04%

Avantor Inc - Daily Information
Click for more stock information on Avantor Inc.
Daily Information Data
Date March 28, 2024
Open $25.68
Previous Close $25.57
High $25.85
Low $25.52
Adjusted Open $25.68
Previous Adjusted Close $25.57
Adjusted High $25.85
Adjusted Low $25.52

About Avantor Inc (AVTR)

Avantor Inc is a leading global provider of mission-critical products and services to customers in the life sciences, advanced technologies, and applied materials industries. Founded in 2006, Avantor has grown significantly in the last 15 years and now has more than 8,000 employees spread across more than 25 countries. The company’s product portfolio mainly consists of specialty performance materials, including chemicals, reagents, and lab equipment, as well as measurable services such as custom synthesis, formulation, and packaging to life science, pharmaceutical, biopharmaceutical, and diagnostic customers.

Historical Stock Data for Avantor Inc (AVTR)

Date Open High Low Close Adj.Close Volume
2024-03-28 $25.68 $25.85 $25.52 $25.57 $25.57 4,053,500
2024-03-27 $25.49 $25.62 $25.12 $25.58 $25.58 4,851,094
2024-03-26 $25.16 $25.65 $25.12 $25.38 $25.38 4,047,874
2024-03-25 $26.07 $26.16 $24.90 $25.04 $25.04 6,739,416
2024-03-22 $25.98 $26.11 $25.77 $26.07 $26.07 2,750,112
2024-03-21 $25.76 $26.02 $25.72 $25.93 $25.93 2,159,968
2024-03-20 $25.50 $25.85 $25.36 $25.78 $25.78 5,167,181
2024-03-19 $25.49 $25.64 $25.26 $25.46 $25.46 2,862,029
2024-03-18 $25.09 $25.57 $25.05 $25.47 $25.47 3,753,946
2024-03-15 $25.16 $25.47 $24.99 $25.08 $25.08 4,531,614
2024-03-14 $25.37 $25.45 $25.08 $25.28 $25.28 2,309,242
2024-03-13 $25.48 $25.62 $25.32 $25.39 $25.39 2,943,554
2024-03-12 $25.28 $25.56 $25.17 $25.56 $25.56 3,298,765
2024-03-11 $25.57 $25.79 $25.19 $25.27 $25.27 2,882,872
2024-03-08 $25.63 $25.85 $25.55 $25.64 $25.64 2,877,859
2024-03-07 $25.39 $25.73 $25.18 $25.61 $25.61 3,873,037
2024-03-06 $25.04 $25.70 $24.96 $25.35 $25.35 5,996,083
2024-03-05 $25.05 $25.23 $24.96 $25.00 $25.00 4,304,182
2024-03-04 $25.05 $25.14 $24.90 $25.03 $25.03 4,551,663
2024-03-01 $24.55 $25.13 $24.32 $25.00 $25.00 5,053,008
2024-02-29 $24.63 $24.85 $24.45 $24.64 $24.64 6,393,091
2024-02-28 $24.43 $24.86 $24.16 $24.60 $24.60 4,877,062
2024-02-27 $24.53 $24.66 $24.34 $24.41 $24.41 3,293,757
2024-02-26 $24.30 $24.57 $24.26 $24.46 $24.46 3,663,828
2024-02-23 $24.69 $24.75 $24.18 $24.35 $24.35 4,585,423
2024-02-22 $24.55 $24.73 $24.24 $24.59 $24.59 5,377,018
2024-02-21 $23.89 $24.48 $23.81 $24.41 $24.41 8,079,679
2024-02-20 $23.55 $24.09 $23.52 $24.05 $24.05 7,367,548
2024-02-16 $23.99 $24.45 $23.70 $23.76 $23.76 10,893,087
2024-02-15 $24.41 $24.76 $24.04 $24.05 $24.05 9,264,254
2024-02-14 $23.45 $24.99 $23.14 $24.40 $24.40 19,549,863
2024-02-13 $22.28 $22.38 $21.69 $22.14 $22.14 11,526,559
2024-02-12 $23.31 $23.31 $22.32 $22.56 $22.56 8,488,789
2024-02-09 $23.28 $23.53 $23.10 $23.21 $23.21 4,796,558
2024-02-08 $23.59 $23.69 $23.15 $23.30 $23.30 4,533,266
2024-02-07 $23.84 $23.99 $23.54 $23.68 $23.68 4,078,976
2024-02-06 $23.64 $23.85 $23.42 $23.65 $23.65 6,445,208
2024-02-05 $23.30 $23.76 $23.27 $23.73 $23.73 4,899,886
2024-02-02 $23.42 $23.63 $23.07 $23.42 $23.42 4,894,424
2024-02-01 $23.25 $23.60 $22.82 $23.56 $23.56 6,347,713
2024-01-31 $23.35 $23.44 $22.87 $22.99 $22.99 7,891,616
2024-01-30 $23.12 $23.70 $23.09 $23.42 $23.42 10,843,286
2024-01-29 $22.59 $23.12 $22.50 $23.06 $23.06 6,246,742
2024-01-26 $23.30 $23.61 $22.62 $22.66 $22.66 12,933,842
2024-01-25 $22.06 $22.19 $21.65 $21.94 $21.94 4,835,374
2024-01-24 $22.06 $22.31 $21.96 $22.07 $22.07 6,066,259
2024-01-23 $22.23 $22.36 $21.83 $22.10 $22.10 7,468,249
2024-01-22 $21.56 $22.05 $21.54 $21.99 $21.99 11,873,950
2024-01-19 $21.56 $21.76 $21.26 $21.58 $21.58 5,627,972
2024-01-18 $21.38 $21.82 $21.29 $21.58 $21.58 6,787,493
2024-01-17 $21.61 $21.78 $21.25 $21.37 $21.37 5,553,439
2024-01-16 $21.86 $21.98 $21.55 $21.84 $21.84 7,147,524
2024-01-12 $22.42 $22.76 $21.99 $22.01 $22.01 4,765,774
2024-01-11 $22.41 $22.54 $22.17 $22.40 $22.40 5,485,851
2024-01-10 $22.00 $22.51 $21.75 $22.48 $22.48 6,728,765
2024-01-09 $21.59 $22.98 $21.53 $22.06 $22.06 9,471,958
2024-01-08 $21.80 $22.13 $21.44 $21.66 $21.66 7,767,308
2024-01-05 $21.74 $22.01 $21.51 $21.79 $21.79 6,860,059
2024-01-04 $22.08 $22.43 $21.87 $21.88 $21.88 7,201,914
2024-01-03 $22.67 $22.70 $21.99 $22.00 $22.00 8,093,368
2024-01-02 $22.68 $23.28 $22.47 $22.75 $22.75 5,794,325
2023-12-29 $23.03 $23.21 $22.83 $22.83 $22.83 3,220,900
2023-12-28 $22.94 $23.26 $22.94 $23.08 $23.08 2,615,706
2023-12-27 $23.05 $23.30 $22.94 $23.02 $23.02 3,351,101
2023-12-26 $22.94 $23.18 $22.86 $23.08 $23.08 2,018,850
2023-12-22 $23.04 $23.29 $22.79 $22.94 $22.94 6,046,507
2023-12-21 $22.89 $23.01 $22.75 $22.89 $22.89 3,652,774
2023-12-20 $23.14 $23.37 $22.71 $22.72 $22.72 5,043,588
2023-12-19 $22.70 $23.16 $22.55 $23.08 $23.08 3,841,649
2023-12-18 $23.10 $23.18 $22.44 $22.56 $22.56 6,836,041
2023-12-15 $22.30 $23.17 $22.11 $23.01 $23.01 14,915,129
2023-12-14 $22.38 $22.76 $22.21 $22.42 $22.42 8,776,473
2023-12-13 $21.11 $22.03 $21.04 $21.99 $21.99 9,124,927
2023-12-12 $21.07 $21.54 $20.80 $21.26 $21.26 7,109,223
2023-12-11 $21.43 $21.54 $20.99 $21.17 $21.17 5,834,823
2023-12-08 $21.25 $22.58 $20.62 $20.98 $20.98 15,305,203
2023-12-07 $20.82 $21.08 $20.69 $20.89 $20.89 5,796,714
2023-12-06 $20.80 $21.12 $20.70 $20.85 $20.85 4,344,449
2023-12-05 $21.31 $21.36 $20.56 $20.71 $20.71 6,219,553
2023-12-04 $21.24 $21.55 $20.91 $21.44 $21.44 8,306,477
2023-12-01 $21.07 $21.44 $20.84 $21.38 $21.38 7,229,011
2023-11-30 $20.84 $21.21 $20.75 $21.18 $21.18 8,135,822
2023-11-29 $20.56 $21.16 $20.56 $20.86 $20.86 7,907,215
2023-11-28 $19.96 $20.74 $19.86 $20.44 $20.44 12,004,153
2023-11-27 $20.24 $20.45 $19.92 $20.05 $20.05 5,589,041
2023-11-24 $19.98 $20.37 $19.98 $20.32 $20.32 1,872,397
2023-11-22 $19.82 $20.22 $19.78 $20.09 $20.09 4,923,897
2023-11-21 $19.65 $20.23 $19.49 $19.80 $19.80 7,076,461
2023-11-20 $19.34 $19.70 $19.23 $19.44 $19.44 4,969,326
2023-11-17 $19.43 $19.48 $19.14 $19.34 $19.34 4,525,972
2023-11-16 $19.32 $19.55 $19.12 $19.29 $19.29 4,689,333
2023-11-15 $18.89 $19.57 $18.87 $19.29 $19.29 6,107,607
2023-11-14 $18.98 $19.27 $18.82 $18.84 $18.84 5,813,982
2023-11-13 $18.54 $18.72 $18.41 $18.61 $18.61 7,217,488
2023-11-10 $18.39 $18.67 $18.08 $18.56 $18.56 6,025,697
2023-11-09 $18.39 $18.54 $18.26 $18.39 $18.39 8,268,635
2023-11-08 $18.39 $18.54 $18.23 $18.32 $18.32 5,889,037
2023-11-07 $18.26 $18.45 $18.16 $18.39 $18.39 7,033,456
2023-11-06 $18.32 $18.44 $18.02 $18.27 $18.27 5,962,711
2023-11-03 $18.50 $18.77 $18.31 $18.37 $18.37 8,100,827
2023-11-02 $17.59 $18.36 $17.46 $18.20 $18.20 8,149,452
2023-11-01 $17.37 $17.52 $17.06 $17.41 $17.41 13,196,290
2023-10-31 $17.20 $17.89 $17.17 $17.43 $17.43 14,645,039
2023-10-30 $17.93 $18.06 $16.63 $17.15 $17.15 21,571,977
2023-10-27 $20.56 $20.62 $17.60 $17.83 $17.83 25,750,801
2023-10-26 $19.37 $19.66 $19.22 $19.52 $19.52 15,949,138
2023-10-25 $19.78 $19.78 $18.86 $19.35 $19.35 24,939,862
2023-10-24 $20.36 $20.49 $20.07 $20.18 $20.18 6,646,008
2023-10-23 $20.36 $20.79 $20.26 $20.56 $20.56 6,238,253
2023-10-20 $20.75 $20.88 $20.42 $20.54 $20.54 11,138,575
2023-10-19 $21.25 $21.30 $20.77 $20.83 $20.83 11,498,733
2023-10-18 $21.40 $21.40 $20.69 $20.80 $20.80 9,149,155
2023-10-17 $21.34 $21.82 $21.32 $21.55 $21.55 9,458,403
2023-10-16 $21.11 $21.67 $20.92 $21.57 $21.57 5,063,508
2023-10-13 $20.97 $21.30 $20.83 $20.99 $20.99 5,992,440
2023-10-12 $21.20 $22.29 $20.45 $21.02 $21.02 22,146,563
2023-10-11 $20.80 $20.95 $20.65 $20.95 $20.95 4,818,345
2023-10-10 $20.77 $20.93 $20.69 $20.76 $20.76 4,536,442
2023-10-09 $20.56 $20.83 $20.48 $20.78 $20.78 3,735,749
2023-10-06 $20.50 $20.75 $20.38 $20.64 $20.64 7,015,940
2023-10-05 $20.59 $20.70 $20.35 $20.56 $20.56 7,308,494
2023-10-04 $20.66 $20.66 $20.33 $20.56 $20.56 4,918,083
2023-10-03 $20.72 $20.76 $20.46 $20.54 $20.54 7,831,118
2023-10-02 $20.95 $21.04 $20.66 $20.85 $20.85 8,591,607
2023-09-29 $21.10 $21.43 $21.00 $21.08 $21.08 4,124,558
2023-09-28 $20.66 $20.90 $20.64 $20.79 $20.79 4,156,394
2023-09-27 $21.03 $21.07 $20.64 $20.77 $20.77 5,416,350
2023-09-26 $20.90 $21.09 $20.88 $20.95 $20.95 6,127,370
2023-09-25 $20.96 $21.06 $20.77 $21.02 $21.02 5,495,864
2023-09-22 $21.59 $21.66 $21.08 $21.11 $21.11 6,166,242
2023-09-21 $21.90 $21.97 $21.45 $21.57 $21.57 4,379,181
2023-09-20 $21.67 $22.11 $21.57 $22.04 $22.04 4,963,898
2023-09-19 $21.42 $21.71 $21.31 $21.58 $21.58 3,884,054
2023-09-18 $21.69 $21.74 $21.28 $21.42 $21.42 5,254,736
2023-09-15 $21.82 $22.40 $21.74 $21.87 $21.87 7,038,448
2023-09-14 $21.52 $21.87 $21.34 $21.72 $21.72 4,743,187
2023-09-13 $21.21 $21.92 $21.13 $21.35 $21.35 6,528,454
2023-09-12 $20.34 $21.58 $20.33 $21.27 $21.27 15,777,477
2023-09-11 $20.28 $20.48 $20.12 $20.41 $20.41 4,632,053
2023-09-08 $20.55 $20.66 $19.94 $20.23 $20.23 8,818,278
2023-09-07 $20.68 $20.80 $20.52 $20.70 $20.70 5,108,692
2023-09-06 $21.03 $21.06 $20.63 $20.77 $20.77 5,700,996
2023-09-05 $21.73 $21.73 $21.05 $21.05 $21.05 4,322,982
2023-09-01 $21.92 $22.11 $21.69 $21.70 $21.70 5,251,423
2023-08-31 $22.11 $22.16 $21.60 $21.65 $21.65 6,166,267
2023-08-30 $22.19 $22.25 $21.91 $22.09 $22.09 3,298,361
2023-08-29 $21.91 $22.18 $21.89 $22.08 $22.08 3,850,218
2023-08-28 $21.77 $22.24 $21.76 $21.98 $21.98 2,569,398
2023-08-25 $21.90 $22.00 $21.35 $21.77 $21.77 4,823,095
2023-08-24 $21.73 $22.00 $21.61 $21.82 $21.82 3,449,189
2023-08-23 $22.07 $22.12 $21.71 $21.73 $21.73 6,096,185
2023-08-22 $21.98 $22.12 $21.87 $21.95 $21.95 4,724,008
2023-08-21 $21.40 $22.05 $21.40 $21.97 $21.97 4,168,277
2023-08-18 $20.99 $21.55 $20.96 $21.43 $21.43 7,248,697
2023-08-17 $20.84 $21.21 $20.79 $21.17 $21.17 4,342,014
2023-08-16 $20.87 $21.08 $20.79 $20.79 $20.79 3,717,211
2023-08-15 $20.96 $21.21 $20.90 $21.07 $21.07 4,059,180
2023-08-14 $20.61 $21.18 $20.56 $21.12 $21.12 3,365,820
2023-08-11 $20.59 $20.86 $20.44 $20.74 $20.74 2,661,656
2023-08-10 $20.83 $20.98 $20.51 $20.55 $20.55 2,919,844
2023-08-09 $20.64 $21.02 $20.52 $20.79 $20.79 3,869,849
2023-08-08 $20.69 $20.70 $20.41 $20.64 $20.64 4,896,763
2023-08-07 $20.75 $21.01 $20.51 $20.76 $20.76 4,526,082
2023-08-04 $20.68 $21.07 $20.52 $20.70 $20.70 6,770,930
2023-08-03 $20.78 $20.83 $20.41 $20.60 $20.60 4,137,215
2023-08-02 $20.85 $21.19 $20.57 $21.02 $21.02 5,224,730
2023-08-01 $20.57 $20.95 $20.09 $20.89 $20.89 8,312,220
2023-07-31 $20.98 $21.74 $20.47 $20.57 $20.57 11,259,264
2023-07-28 $21.01 $21.48 $20.25 $21.28 $21.28 23,103,540
2023-07-27 $23.28 $23.68 $22.74 $22.83 $22.83 7,731,779
2023-07-26 $22.73 $23.35 $22.56 $23.33 $23.33 8,098,668
2023-07-25 $21.88 $23.45 $21.75 $22.75 $22.75 7,025,169
2023-07-24 $22.98 $23.41 $22.82 $22.84 $22.84 7,661,138
2023-07-21 $21.58 $23.27 $21.23 $23.00 $23.00 15,180,739
2023-07-20 $21.83 $21.92 $21.40 $21.55 $21.55 3,572,449
2023-07-19 $21.24 $21.92 $21.23 $21.83 $21.83 6,747,435
2023-07-18 $20.74 $21.07 $20.49 $21.01 $21.01 3,706,779
2023-07-17 $20.85 $20.93 $20.52 $20.63 $20.63 3,105,904
2023-07-14 $20.99 $20.99 $20.46 $20.90 $20.90 4,350,046
2023-07-13 $20.85 $21.13 $20.79 $20.90 $20.90 6,040,199
2023-07-12 $20.93 $21.00 $20.57 $20.82 $20.82 3,890,929
2023-07-11 $20.71 $21.07 $20.55 $20.63 $20.63 3,289,608
2023-07-10 $20.57 $20.87 $20.46 $20.68 $20.68 3,840,239
2023-07-07 $20.23 $20.98 $20.23 $20.73 $20.73 4,922,370
2023-07-06 $20.09 $20.52 $20.00 $20.35 $20.35 3,681,147
2023-07-05 $20.21 $20.47 $20.05 $20.37 $20.37 3,048,751
2023-07-03 $20.53 $20.63 $20.33 $20.33 $20.33 1,584,354
2023-06-30 $20.41 $20.58 $20.29 $20.54 $20.54 4,182,311
2023-06-29 $19.46 $20.26 $19.35 $20.18 $20.18 4,055,592
2023-06-28 $19.60 $19.63 $19.23 $19.51 $19.51 2,962,464
2023-06-27 $19.82 $19.82 $19.21 $19.57 $19.57 2,677,377
2023-06-26 $19.55 $19.97 $19.37 $19.75 $19.75 2,841,356
2023-06-23 $19.90 $20.00 $19.60 $19.67 $19.67 14,188,273
2023-06-22 $19.73 $20.28 $19.60 $20.08 $20.08 5,594,791
2023-06-21 $19.89 $20.14 $19.64 $19.71 $19.71 6,595,603
2023-06-20 $18.96 $19.83 $18.78 $19.65 $19.65 7,002,418
2023-06-16 $20.08 $20.17 $19.80 $19.95 $19.95 8,567,246
2023-06-15 $19.48 $20.00 $19.40 $19.90 $19.90 9,433,198
2023-06-14 $20.18 $20.25 $19.50 $19.56 $19.56 8,286,268
2023-06-13 $20.14 $20.36 $19.93 $20.03 $20.03 4,301,779
2023-06-12 $19.66 $20.53 $19.58 $20.19 $20.19 6,588,045
2023-06-09 $19.94 $19.95 $19.58 $19.63 $19.63 6,893,568
2023-06-08 $20.27 $20.36 $19.55 $19.83 $19.83 4,735,084
2023-06-07 $19.94 $20.32 $19.86 $20.32 $20.32 5,003,318
2023-06-06 $20.09 $20.21 $19.62 $19.78 $19.78 7,867,050
2023-06-05 $20.05 $20.33 $19.63 $20.24 $20.24 4,275,246
2023-06-02 $20.15 $20.34 $19.75 $20.02 $20.02 5,751,197
2023-06-01 $20.02 $20.03 $19.22 $19.90 $19.90 6,402,377
2023-05-31 $20.33 $20.50 $19.82 $19.94 $19.94 19,714,546
2023-05-30 $20.71 $21.10 $20.58 $20.58 $20.58 3,696,482
2023-05-26 $20.57 $20.89 $20.44 $20.65 $20.65 3,731,308
2023-05-25 $20.37 $20.56 $20.24 $20.38 $20.38 4,413,735
2023-05-24 $20.64 $20.67 $20.16 $20.41 $20.41 4,808,029
2023-05-23 $20.92 $21.09 $20.80 $20.88 $20.88 4,218,874
2023-05-22 $20.98 $21.04 $20.70 $20.83 $20.83 5,686,880
2023-05-19 $20.94 $21.09 $20.72 $20.95 $20.95 5,328,293
2023-05-18 $20.30 $20.91 $20.27 $20.85 $20.85 4,073,002
2023-05-17 $20.06 $20.34 $19.76 $20.28 $20.28 5,056,472
2023-05-16 $20.10 $20.20 $19.82 $19.98 $19.98 5,194,391
2023-05-15 $20.16 $20.38 $20.02 $20.37 $20.37 3,708,269
2023-05-12 $20.42 $20.54 $20.12 $20.24 $20.24 5,014,340
2023-05-11 $20.35 $20.47 $19.99 $20.39 $20.39 4,569,679
2023-05-10 $20.63 $20.82 $20.38 $20.58 $20.58 6,688,037
2023-05-09 $19.87 $20.54 $19.83 $20.37 $20.37 6,692,649
2023-05-08 $20.11 $20.21 $19.74 $20.09 $20.09 4,254,961
2023-05-05 $20.47 $20.50 $19.80 $20.05 $20.05 3,515,684
2023-05-04 $20.27 $20.48 $20.11 $20.23 $20.23 5,164,595
2023-05-03 $20.18 $20.64 $19.92 $20.20 $20.20 5,460,025
2023-05-02 $20.14 $20.17 $19.53 $19.73 $19.73 6,389,435
2023-05-01 $19.27 $20.35 $19.27 $20.23 $20.23 10,378,452
2023-04-28 $18.86 $20.15 $18.71 $19.48 $19.48 13,165,126
2023-04-27 $18.65 $18.76 $18.25 $18.74 $18.74 8,937,776
2023-04-26 $18.68 $19.02 $18.61 $18.72 $18.72 8,428,443
2023-04-25 $19.83 $19.87 $18.87 $18.87 $18.87 6,076,757
2023-04-24 $20.14 $20.28 $19.95 $20.15 $20.15 4,593,924
2023-04-21 $20.01 $20.20 $19.75 $20.15 $20.15 5,513,741
2023-04-20 $20.32 $20.32 $19.73 $19.87 $19.87 7,053,764
2023-04-19 $20.30 $20.89 $20.20 $20.67 $20.67 10,285,828
2023-04-18 $21.23 $21.26 $20.37 $20.44 $20.44 15,385,846
2023-04-17 $20.80 $21.28 $20.64 $21.19 $21.19 4,585,007
2023-04-14 $21.26 $21.40 $20.53 $20.69 $20.69 7,199,572
2023-04-13 $20.73 $21.61 $20.71 $21.49 $21.49 9,766,547
2023-04-12 $21.81 $21.97 $21.24 $21.29 $21.29 3,641,246
2023-04-11 $21.18 $21.75 $21.07 $21.54 $21.54 4,070,164
2023-04-10 $20.60 $21.07 $20.56 $21.06 $21.06 3,502,823
2023-04-06 $20.87 $20.91 $20.60 $20.70 $20.70 2,833,903
2023-04-05 $20.72 $20.98 $20.62 $20.82 $20.82 4,582,563
2023-04-04 $20.85 $20.97 $20.62 $20.77 $20.77 4,795,869
2023-04-03 $21.00 $21.07 $20.52 $20.76 $20.76 6,690,122
2023-03-31 $21.25 $21.54 $21.01 $21.14 $21.14 10,060,662
2023-03-30 $21.37 $21.52 $21.16 $21.26 $21.26 3,448,019
2023-03-29 $21.27 $21.33 $20.86 $21.01 $21.01 3,427,099
2023-03-28 $20.91 $21.20 $20.83 $20.99 $20.99 3,687,244
2023-03-27 $21.12 $21.38 $20.99 $21.10 $21.10 7,089,718
2023-03-24 $20.79 $21.07 $20.48 $20.89 $20.89 5,351,941
2023-03-23 $21.23 $21.41 $20.87 $21.02 $21.02 4,742,070
2023-03-22 $21.55 $21.78 $21.06 $21.10 $21.10 4,019,246
2023-03-21 $21.18 $21.82 $21.18 $21.60 $21.60 6,807,209
2023-03-20 $20.75 $21.08 $20.68 $20.99 $20.99 3,546,717
2023-03-17 $21.10 $21.19 $20.69 $20.75 $20.75 5,265,797
2023-03-16 $20.47 $21.21 $20.14 $21.14 $21.14 7,984,784
2023-03-15 $20.74 $20.74 $20.16 $20.52 $20.52 10,495,132
2023-03-14 $21.78 $21.94 $20.90 $21.05 $21.05 7,682,730
2023-03-13 $21.09 $21.76 $20.44 $21.45 $21.45 11,417,600
2023-03-10 $22.52 $22.53 $21.19 $21.26 $21.26 10,265,885
2023-03-09 $22.62 $22.93 $22.34 $22.46 $22.46 8,990,248
2023-03-08 $23.65 $23.67 $22.44 $22.67 $22.67 13,350,537
2023-03-07 $24.49 $24.69 $23.71 $23.79 $23.79 6,382,864
2023-03-06 $25.10 $25.23 $24.43 $24.54 $24.54 4,690,633
2023-03-03 $24.99 $25.25 $24.88 $25.10 $25.10 5,163,152
2023-03-02 $24.33 $24.92 $24.23 $24.77 $24.77 5,160,622
2023-03-01 $24.20 $24.69 $24.06 $24.56 $24.56 5,006,587
2023-02-28 $24.32 $24.86 $24.30 $24.37 $24.37 10,971,271
2023-02-27 $24.83 $25.20 $24.31 $24.32 $24.32 14,795,768
2023-02-24 $24.31 $24.64 $24.20 $24.62 $24.62 8,736,878
2023-02-23 $24.12 $24.72 $23.99 $24.59 $24.59 6,128,708
2023-02-22 $24.37 $24.37 $23.98 $24.15 $24.15 6,264,309
2023-02-21 $24.14 $24.31 $23.97 $24.18 $24.18 6,925,349
2023-02-17 $24.25 $24.61 $24.06 $24.54 $24.54 5,403,928
2023-02-16 $24.48 $24.69 $24.27 $24.37 $24.37 5,749,162
2023-02-15 $24.13 $24.91 $24.13 $24.84 $24.84 7,086,042
2023-02-14 $24.07 $24.72 $23.94 $24.28 $24.28 5,159,351
2023-02-13 $23.95 $24.38 $23.92 $24.13 $24.13 5,211,061
2023-02-10 $23.89 $24.08 $23.73 $23.98 $23.98 7,530,364
2023-02-09 $24.75 $25.15 $23.99 $24.11 $24.11 12,095,402
2023-02-08 $23.76 $24.45 $23.52 $24.40 $24.40 9,258,872
2023-02-07 $23.19 $23.82 $23.09 $23.81 $23.81 10,966,832
2023-02-06 $22.99 $23.65 $22.48 $23.42 $23.42 7,837,609
2023-02-03 $23.90 $24.84 $22.82 $23.05 $23.05 16,722,958
2023-02-02 $25.07 $25.21 $24.72 $24.88 $24.88 7,583,418
2023-02-01 $24.09 $24.66 $23.95 $24.43 $24.43 6,508,088
2023-01-31 $23.51 $23.91 $23.39 $23.90 $23.90 4,775,384
2023-01-30 $23.90 $24.06 $23.50 $23.52 $23.52 4,669,679
2023-01-27 $23.74 $24.14 $23.57 $24.10 $24.10 6,006,418
2023-01-26 $23.39 $23.86 $23.29 $23.82 $23.82 7,168,593
2023-01-25 $22.85 $23.35 $22.63 $23.23 $23.23 7,007,814
2023-01-24 $23.20 $23.57 $22.96 $23.04 $23.04 6,594,050
2023-01-23 $23.13 $23.76 $23.13 $23.65 $23.65 6,472,959
2023-01-20 $22.69 $23.09 $22.52 $23.02 $23.02 5,110,877
2023-01-19 $22.00 $22.93 $21.99 $22.65 $22.65 5,663,925
2023-01-18 $22.30 $22.75 $22.20 $22.23 $22.23 4,483,399
2023-01-17 $21.99 $22.59 $21.97 $22.26 $22.26 4,099,343
2023-01-13 $21.90 $22.18 $21.81 $22.10 $22.10 3,617,032
2023-01-12 $22.25 $22.39 $21.77 $22.13 $22.13 3,779,536
2023-01-11 $21.61 $22.40 $21.52 $22.18 $22.18 5,452,584
2023-01-10 $20.76 $21.77 $20.67 $21.47 $21.47 5,918,192
2023-01-09 $20.28 $21.44 $20.23 $20.66 $20.66 11,675,496
2023-01-06 $20.80 $20.88 $19.69 $20.07 $20.07 11,411,339
2023-01-05 $21.18 $21.20 $20.64 $20.64 $20.64 5,900,093
2023-01-04 $21.42 $21.63 $21.21 $21.39 $21.39 13,642,534
2023-01-03 $21.37 $21.69 $21.01 $21.17 $21.17 5,796,710
2022-12-30 $20.86 $21.14 $20.65 $21.09 $21.09 5,215,337
2022-12-29 $20.43 $21.10 $20.27 $21.04 $21.04 2,394,116
2022-12-28 $20.49 $20.79 $20.21 $20.23 $20.23 2,101,301
2022-12-27 $20.50 $20.60 $20.21 $20.47 $20.47 2,693,485
2022-12-23 $20.44 $20.60 $20.23 $20.54 $20.54 2,521,849
2022-12-22 $20.37 $20.60 $20.04 $20.50 $20.50 2,691,092
2022-12-21 $20.58 $20.85 $20.52 $20.68 $20.68 3,309,158
2022-12-20 $20.15 $20.55 $20.00 $20.39 $20.39 3,704,790
2022-12-19 $20.55 $20.63 $20.30 $20.30 $20.30 3,786,451
2022-12-16 $21.28 $21.34 $20.56 $20.70 $20.70 7,035,566
2022-12-15 $20.85 $21.36 $20.71 $21.34 $21.34 6,308,205
2022-12-14 $21.65 $21.77 $21.07 $21.17 $21.17 6,389,064
2022-12-13 $22.25 $22.42 $21.54 $22.00 $22.00 6,066,798
2022-12-12 $21.39 $21.62 $21.26 $21.40 $21.40 4,609,759
2022-12-09 $21.66 $21.98 $21.49 $21.51 $21.51 3,398,928
2022-12-08 $21.81 $22.05 $21.68 $21.82 $21.82 4,104,850
2022-12-07 $21.52 $22.08 $21.52 $21.81 $21.81 6,443,710
2022-12-06 $22.20 $22.50 $21.55 $21.61 $21.61 4,274,146
2022-12-05 $22.45 $22.60 $21.82 $22.35 $22.35 3,791,114
2022-12-02 $22.54 $22.89 $22.04 $22.74 $22.74 4,682,251
2022-12-01 $22.44 $23.00 $22.29 $22.80 $22.80 8,948,193
2022-11-30 $21.48 $22.35 $21.33 $22.28 $22.28 11,383,031
2022-11-29 $21.03 $21.45 $21.03 $21.31 $21.31 5,492,011
2022-11-28 $21.23 $21.55 $21.00 $21.10 $21.10 3,901,779
2022-11-25 $21.50 $21.78 $21.38 $21.44 $21.44 2,973,035
2022-11-23 $21.10 $21.82 $20.92 $21.53 $21.53 11,019,250
2022-11-22 $20.70 $21.10 $20.63 $21.07 $21.07 4,005,317
2022-11-21 $20.73 $20.87 $20.57 $20.72 $20.72 3,195,971
2022-11-18 $21.13 $21.15 $20.42 $20.88 $20.88 7,078,889
2022-11-17 $20.13 $20.25 $19.72 $20.21 $20.21 6,330,418
2022-11-16 $20.92 $21.06 $20.42 $20.53 $20.53 5,829,891
2022-11-15 $21.42 $21.58 $20.95 $21.18 $21.18 5,850,053
2022-11-14 $21.49 $21.54 $21.02 $21.03 $21.03 6,224,262
2022-11-11 $21.51 $21.93 $21.28 $21.62 $21.62 6,799,814
2022-11-10 $20.22 $21.36 $20.22 $21.33 $21.33 5,864,171
2022-11-09 $19.96 $20.13 $19.61 $19.62 $19.62 4,151,599
2022-11-08 $19.86 $20.49 $19.69 $20.07 $20.07 6,973,786
2022-11-07 $20.18 $20.18 $19.52 $19.70 $19.70 8,992,080
2022-11-04 $19.66 $20.06 $19.22 $20.06 $20.06 9,052,651
2022-11-03 $19.05 $19.59 $18.72 $19.35 $19.35 7,575,071
2022-11-02 $20.03 $20.10 $19.28 $19.28 $19.28 5,528,119
2022-11-01 $20.32 $20.48 $19.83 $19.98 $19.98 5,529,551
2022-10-31 $19.14 $20.21 $19.14 $20.17 $20.17 9,216,571
2022-10-28 $20.17 $20.17 $17.91 $19.22 $19.22 18,644,733
2022-10-27 $20.73 $20.99 $20.46 $20.54 $20.54 7,476,681
2022-10-26 $20.56 $21.16 $20.40 $20.76 $20.76 4,972,063
2022-10-25 $19.97 $20.63 $19.85 $20.53 $20.53 8,205,732
2022-10-24 $19.81 $19.99 $19.47 $19.94 $19.94 4,389,732
2022-10-21 $19.74 $19.91 $19.39 $19.63 $19.63 7,915,404
2022-10-20 $20.00 $20.26 $19.48 $19.68 $19.68 6,904,363
2022-10-19 $20.18 $20.27 $19.86 $20.14 $20.14 6,333,357
2022-10-18 $20.78 $21.11 $20.52 $20.61 $20.61 7,280,214
2022-10-17 $19.86 $20.38 $19.76 $20.26 $20.26 4,094,841
2022-10-14 $20.07 $20.28 $19.55 $19.58 $19.58 4,343,508
2022-10-13 $18.93 $20.05 $18.82 $19.85 $19.85 5,380,695
2022-10-12 $19.94 $20.02 $19.39 $19.42 $19.42 6,668,120
2022-10-11 $19.79 $20.11 $19.53 $19.87 $19.87 7,198,441
2022-10-10 $20.16 $20.16 $19.70 $19.86 $19.86 7,669,036
2022-10-07 $20.82 $20.87 $19.92 $20.12 $20.12 6,900,812
2022-10-06 $21.14 $21.39 $20.91 $21.09 $21.09 7,578,408
2022-10-05 $20.80 $21.51 $20.67 $21.29 $21.29 9,322,942
2022-10-04 $20.53 $20.93 $20.46 $20.79 $20.79 6,678,177
2022-10-03 $19.83 $20.40 $19.54 $20.21 $20.21 10,891,156
2022-09-30 $20.24 $20.25 $19.59 $19.60 $19.60 6,862,502
2022-09-29 $20.04 $20.31 $19.81 $20.20 $20.20 10,331,644
2022-09-28 $20.10 $20.63 $20.08 $20.33 $20.33 9,076,751
2022-09-27 $20.74 $20.74 $19.87 $20.01 $20.01 5,717,656
2022-09-26 $20.49 $20.88 $20.33 $20.48 $20.48 7,212,962
2022-09-23 $20.73 $20.87 $20.35 $20.60 $20.60 4,048,899
2022-09-22 $21.15 $21.29 $20.78 $20.95 $20.95 6,376,896
2022-09-21 $21.85 $22.04 $21.28 $21.28 $21.28 4,871,827
2022-09-20 $21.95 $22.10 $21.57 $21.77 $21.77 4,946,640
2022-09-19 $22.21 $22.43 $21.79 $22.25 $22.25 6,381,520
2022-09-16 $22.89 $22.98 $22.33 $22.48 $22.48 11,454,897
2022-09-15 $23.26 $23.81 $23.03 $23.18 $23.18 7,398,975
2022-09-14 $23.50 $23.82 $23.33 $23.46 $23.46 13,557,454
2022-09-13 $25.25 $25.26 $23.68 $23.73 $23.73 15,649,318
2022-09-12 $25.82 $26.27 $25.82 $26.04 $26.04 7,501,318
2022-09-09 $25.84 $26.07 $25.62 $25.83 $25.83 8,222,841
2022-09-08 $24.98 $25.88 $24.98 $25.87 $25.87 5,628,177
2022-09-07 $24.42 $25.19 $24.42 $25.17 $25.17 5,453,773
2022-09-06 $24.60 $24.77 $24.32 $24.46 $24.46 4,116,068
2022-09-02 $25.23 $25.37 $24.47 $24.50 $24.50 3,722,052
2022-09-01 $24.66 $24.98 $24.42 $24.93 $24.93 5,256,035
2022-08-31 $25.18 $25.33 $24.68 $24.91 $24.91 7,214,710
2022-08-30 $25.43 $25.43 $24.96 $24.98 $24.98 7,410,800
2022-08-29 $25.38 $25.55 $25.12 $25.22 $25.22 4,227,443
2022-08-26 $26.43 $26.49 $25.54 $25.55 $25.55 5,088,761
2022-08-25 $26.15 $26.64 $25.95 $26.56 $26.56 7,828,434
2022-08-24 $26.00 $26.22 $25.88 $26.01 $26.01 5,115,276
2022-08-23 $25.97 $26.10 $25.53 $26.04 $26.04 6,415,997
2022-08-22 $26.40 $26.43 $26.10 $26.16 $26.16 5,607,111
2022-08-19 $27.06 $27.15 $26.50 $26.55 $26.55 5,446,760
2022-08-18 $27.05 $27.30 $26.87 $27.10 $27.10 5,379,118
2022-08-17 $27.82 $27.93 $26.88 $27.00 $27.00 8,859,887
2022-08-16 $28.60 $28.71 $28.00 $28.18 $28.18 4,031,639
2022-08-15 $28.59 $28.86 $28.46 $28.81 $28.81 2,384,067
2022-08-12 $28.49 $28.69 $28.13 $28.56 $28.56 3,248,606
2022-08-11 $28.53 $29.13 $28.35 $28.53 $28.53 8,335,704
2022-08-10 $28.25 $28.65 $27.92 $28.50 $28.50 7,042,811
2022-08-09 $28.46 $28.51 $27.67 $27.86 $27.86 5,177,462
2022-08-08 $28.59 $28.88 $28.33 $28.34 $28.34 4,767,898
2022-08-05 $28.19 $28.73 $28.13 $28.55 $28.55 4,109,511
2022-08-04 $28.72 $28.77 $28.34 $28.55 $28.55 6,015,585
2022-08-03 $29.45 $29.72 $28.64 $28.67 $28.67 8,078,420
2022-08-02 $29.26 $29.73 $29.20 $29.25 $29.25 3,866,199
2022-08-01 $28.78 $29.88 $28.78 $29.49 $29.49 11,169,600
2022-07-29 $28.61 $29.30 $27.50 $29.02 $29.02 19,468,398
2022-07-28 $31.93 $32.77 $31.64 $32.33 $32.33 8,142,760
2022-07-27 $31.35 $31.90 $31.03 $31.76 $31.76 4,238,063
2022-07-26 $30.82 $31.42 $30.65 $31.31 $31.31 4,116,722
2022-07-25 $30.96 $31.17 $30.66 $30.83 $30.83 3,406,512
2022-07-22 $31.57 $31.57 $30.56 $30.97 $30.97 4,749,637
2022-07-21 $29.75 $31.45 $29.75 $31.37 $31.37 8,662,939
2022-07-20 $29.24 $29.55 $28.97 $29.32 $29.32 4,347,523
2022-07-19 $28.51 $29.27 $28.25 $29.21 $29.21 8,197,790
2022-07-18 $29.00 $29.15 $27.98 $28.10 $28.10 5,207,722
2022-07-15 $28.18 $28.95 $27.94 $28.73 $28.73 4,353,861
2022-07-14 $28.25 $28.36 $27.51 $28.17 $28.17 9,129,791
2022-07-13 $28.88 $29.33 $28.61 $28.72 $28.72 4,123,011
2022-07-12 $30.93 $31.25 $28.92 $29.36 $29.36 8,002,341
2022-07-11 $31.18 $31.53 $30.99 $31.19 $31.19 2,662,286
2022-07-08 $31.42 $31.60 $31.04 $31.41 $31.41 2,727,174
2022-07-07 $31.34 $31.91 $31.24 $31.57 $31.57 3,989,138
2022-07-06 $31.44 $31.75 $31.21 $31.45 $31.45 5,124,985
2022-07-05 $31.26 $31.65 $30.57 $31.50 $31.50 2,628,515
2022-07-01 $31.03 $31.62 $30.88 $31.61 $31.61 4,274,658
2022-06-30 $31.15 $31.63 $30.64 $31.10 $31.10 4,220,166
2022-06-29 $31.59 $31.75 $31.36 $31.50 $31.50 2,798,125
2022-06-28 $32.00 $32.16 $31.19 $31.62 $31.62 4,023,633
2022-06-27 $31.75 $32.03 $31.23 $31.99 $31.99 3,650,374
2022-06-24 $31.30 $31.83 $31.14 $31.60 $31.60 7,432,852
2022-06-23 $30.48 $31.36 $30.39 $31.28 $31.28 3,337,807
2022-06-22 $29.39 $30.64 $29.39 $30.37 $30.37 3,931,105
2022-06-21 $30.27 $30.54 $29.74 $29.84 $29.84 5,431,011
2022-06-17 $29.57 $30.24 $29.56 $29.84 $29.84 8,262,618
2022-06-16 $29.87 $30.06 $29.29 $29.70 $29.70 6,653,676
2022-06-15 $30.13 $31.22 $29.97 $30.61 $30.61 7,288,904
2022-06-14 $29.30 $30.03 $28.74 $29.72 $29.72 4,312,241
2022-06-13 $29.86 $30.10 $29.20 $29.35 $29.35 3,440,672
2022-06-10 $31.41 $31.55 $30.56 $30.76 $30.76 2,535,405
2022-06-09 $32.17 $32.48 $31.88 $31.93 $31.93 2,239,687
2022-06-08 $32.64 $32.85 $32.35 $32.53 $32.53 1,780,237
2022-06-07 $32.00 $32.92 $31.97 $32.86 $32.86 3,587,355
2022-06-06 $33.06 $33.26 $32.23 $32.30 $32.30 3,910,259
2022-06-03 $33.00 $33.46 $32.54 $32.68 $32.68 4,977,540
2022-06-02 $32.01 $33.48 $31.80 $33.38 $33.38 5,551,513
2022-06-01 $32.35 $32.70 $31.32 $31.93 $31.93 3,627,601
2022-05-31 $32.65 $32.76 $31.77 $32.04 $32.04 5,857,228
2022-05-27 $32.12 $33.27 $32.03 $32.98 $32.98 4,094,097
2022-05-26 $30.81 $31.86 $30.81 $31.77 $31.77 5,564,001
2022-05-25 $31.41 $31.69 $30.45 $30.75 $30.75 3,352,881
2022-05-24 $31.26 $31.54 $30.99 $31.40 $31.40 3,244,246
2022-05-23 $31.47 $31.72 $31.02 $31.53 $31.53 3,901,728
2022-05-20 $31.35 $31.49 $30.49 $31.22 $31.22 4,057,568
2022-05-19 $29.84 $31.27 $29.72 $31.11 $31.11 5,928,487
2022-05-18 $30.81 $31.10 $30.02 $30.19 $30.19 5,482,136
2022-05-17 $31.14 $31.49 $30.69 $31.33 $31.33 3,373,353
2022-05-16 $30.12 $30.91 $29.91 $30.64 $30.64 5,443,685
2022-05-13 $30.33 $31.27 $29.77 $30.05 $30.05 11,342,376
2022-05-12 $29.78 $30.51 $29.40 $29.88 $29.88 4,695,321
2022-05-11 $29.94 $30.81 $29.72 $29.84 $29.84 6,414,985
2022-05-10 $29.96 $30.47 $29.16 $30.12 $30.12 5,938,076
2022-05-09 $30.62 $30.79 $29.11 $29.37 $29.37 5,249,249
2022-05-06 $30.47 $31.16 $29.80 $31.09 $31.09 4,786,105
2022-05-05 $31.56 $31.80 $30.31 $30.72 $30.72 6,220,620
2022-05-04 $31.45 $32.20 $30.75 $32.00 $32.00 5,519,640
2022-05-03 $31.35 $32.37 $31.35 $31.59 $31.59 5,445,494
2022-05-02 $31.59 $32.08 $30.82 $31.44 $31.44 5,607,594
2022-04-29 $33.43 $34.37 $31.70 $31.88 $31.88 14,447,138
2022-04-28 $29.80 $29.98 $28.64 $29.79 $29.79 10,626,606
2022-04-27 $29.54 $30.00 $29.07 $29.42 $29.42 9,958,843
2022-04-26 $30.21 $30.32 $28.93 $29.39 $29.39 6,237,723
2022-04-25 $29.64 $30.44 $29.42 $30.39 $30.39 6,572,136
2022-04-22 $30.99 $31.14 $29.99 $30.02 $30.02 6,135,618
2022-04-21 $33.07 $33.12 $31.19 $31.32 $31.32 3,520,458
2022-04-20 $31.91 $32.93 $31.58 $32.73 $32.73 5,523,330
2022-04-19 $30.87 $31.77 $30.64 $31.67 $31.67 4,594,547
2022-04-18 $31.38 $31.71 $30.71 $31.01 $31.01 5,522,929
2022-04-14 $31.93 $32.11 $31.19 $31.46 $31.46 7,497,931
2022-04-13 $30.42 $31.81 $30.26 $31.80 $31.80 6,654,313
2022-04-12 $31.07 $31.39 $30.12 $30.36 $30.36 7,566,112
2022-04-11 $32.00 $32.01 $30.91 $30.99 $30.99 5,781,017
2022-04-08 $32.23 $32.53 $31.87 $32.06 $32.06 3,628,957
2022-04-07 $32.10 $32.70 $32.02 $32.35 $32.35 5,344,326
2022-04-06 $31.40 $32.12 $30.95 $32.05 $32.05 7,081,702
2022-04-05 $32.56 $32.86 $31.31 $31.62 $31.62 14,958,444
2022-04-04 $33.24 $33.66 $32.61 $32.75 $32.75 9,534,856
2022-04-01 $34.01 $34.32 $33.76 $34.19 $34.19 2,749,098
2022-03-31 $34.27 $34.66 $33.78 $33.82 $33.82 4,034,118
2022-03-30 $34.55 $34.66 $34.18 $34.37 $34.37 3,398,908
2022-03-29 $34.61 $34.84 $34.08 $34.50 $34.50 3,824,751
2022-03-28 $33.48 $34.20 $33.38 $34.19 $34.19 3,606,849
2022-03-25 $33.86 $34.05 $32.96 $33.57 $33.57 3,715,612
2022-03-24 $33.81 $33.98 $33.45 $33.81 $33.81 3,302,431
2022-03-23 $34.43 $34.62 $33.50 $33.56 $33.56 4,791,644
2022-03-22 $34.44 $34.88 $34.25 $34.72 $34.72 6,083,727
2022-03-21 $35.06 $35.16 $34.09 $34.49 $34.49 4,510,241
2022-03-18 $34.77 $35.21 $34.54 $35.14 $35.14 7,393,383
2022-03-17 $34.84 $35.22 $34.48 $34.92 $34.92 5,497,024
2022-03-16 $34.79 $35.39 $34.08 $34.90 $34.90 3,498,145
2022-03-15 $34.41 $34.70 $33.90 $34.50 $34.50 5,935,871
2022-03-14 $34.05 $34.93 $33.90 $34.06 $34.06 3,642,657
2022-03-11 $34.57 $34.77 $33.75 $33.88 $33.88 2,426,249
2022-03-10 $33.26 $34.21 $33.26 $34.07 $34.07 2,388,139
2022-03-09 $33.71 $34.38 $33.70 $33.86 $33.86 3,159,038
2022-03-08 $32.30 $33.59 $32.11 $33.01 $33.01 6,996,937
2022-03-07 $32.98 $33.12 $31.94 $32.56 $32.56 6,095,225
2022-03-04 $34.44 $34.71 $32.45 $33.11 $33.11 6,343,099
2022-03-03 $35.20 $35.35 $34.45 $34.66 $34.66 3,577,653
2022-03-02 $34.45 $35.12 $34.38 $34.88 $34.88 4,049,857
2022-03-01 $34.47 $34.84 $33.62 $34.22 $34.22 4,180,451
2022-02-28 $35.04 $35.24 $34.27 $34.69 $34.69 4,651,958
2022-02-25 $34.41 $35.53 $34.04 $35.39 $35.39 2,774,109
2022-02-24 $32.19 $34.60 $31.80 $34.42 $34.42 3,888,614
2022-02-23 $33.76 $34.35 $33.08 $33.09 $33.09 3,582,179
2022-02-22 $33.65 $34.28 $33.55 $33.67 $33.67 2,334,174
2022-02-18 $34.57 $34.84 $33.88 $34.00 $34.00 2,900,367
2022-02-17 $35.27 $35.33 $34.37 $34.40 $34.40 3,354,977
2022-02-16 $35.26 $35.58 $34.43 $35.48 $35.48 4,304,272
2022-02-15 $35.92 $36.47 $35.08 $35.28 $35.28 5,695,433
2022-02-14 $36.21 $36.56 $35.32 $35.36 $35.36 4,269,384
2022-02-11 $37.51 $37.83 $36.01 $36.18 $36.18 4,757,359
2022-02-10 $36.95 $38.04 $36.95 $37.46 $37.46 2,683,938
2022-02-09 $37.03 $37.77 $37.03 $37.70 $37.70 3,075,951
2022-02-08 $36.01 $37.12 $35.75 $36.87 $36.87 3,424,809
2022-02-07 $37.14 $37.33 $36.40 $36.41 $36.41 4,972,362
2022-02-04 $37.15 $37.76 $36.50 $37.14 $37.14 4,898,452
2022-02-03 $37.33 $38.36 $37.33 $37.77 $37.77 4,849,648
2022-02-02 $38.16 $38.83 $37.83 $38.26 $38.26 5,563,461
2022-02-01 $37.68 $38.17 $37.20 $38.01 $38.01 4,482,138
2022-01-31 $36.39 $37.41 $36.16 $37.33 $37.33 4,093,195
2022-01-28 $34.95 $36.30 $34.51 $36.30 $36.30 3,112,632
2022-01-27 $35.55 $36.03 $34.69 $34.74 $34.74 3,816,717
2022-01-26 $35.46 $36.14 $34.79 $35.03 $35.03 3,091,384
2022-01-25 $36.03 $36.36 $35.15 $35.27 $35.27 3,373,987
2022-01-24 $35.57 $36.71 $33.90 $36.57 $36.57 5,226,806
2022-01-21 $36.85 $37.04 $36.04 $36.08 $36.08 4,072,777
2022-01-20 $37.55 $37.96 $36.92 $36.93 $36.93 2,275,738
2022-01-19 $37.17 $37.89 $36.66 $37.15 $37.15 3,479,282
2022-01-18 $37.16 $37.71 $36.74 $36.93 $36.93 4,438,420
2022-01-14 $37.20 $37.73 $36.73 $37.71 $37.71 3,767,616
2022-01-13 $39.16 $39.54 $37.46 $37.50 $37.50 4,363,206
2022-01-12 $38.63 $39.37 $38.45 $39.20 $39.20 7,356,395
2022-01-11 $38.10 $38.62 $37.74 $38.31 $38.31 3,898,029
2022-01-10 $36.17 $38.31 $35.70 $38.28 $38.28 7,071,685
2022-01-07 $37.43 $37.68 $36.35 $36.61 $36.61 4,053,362
2022-01-06 $37.33 $38.30 $36.59 $37.67 $37.67 4,236,704
2022-01-05 $38.76 $39.24 $37.70 $37.88 $37.88 3,919,768
2022-01-04 $40.05 $40.20 $38.61 $39.17 $39.17 4,958,295
2022-01-03 $41.90 $41.99 $40.24 $40.56 $40.56 3,657,303
2021-12-31 $41.96 $42.48 $41.89 $42.14 $42.14 2,242,652
2021-12-30 $41.77 $42.42 $41.68 $42.01 $42.01 1,807,506
2021-12-29 $41.44 $41.84 $41.19 $41.74 $41.74 1,318,960
2021-12-28 $42.01 $42.11 $41.21 $41.34 $41.34 2,048,771
2021-12-27 $41.46 $42.04 $41.11 $41.96 $41.96 1,552,989
2021-12-23 $41.24 $41.46 $40.99 $41.25 $41.25 2,357,518
2021-12-22 $41.12 $41.64 $40.75 $41.10 $41.10 3,492,194
2021-12-21 $39.59 $41.11 $39.41 $40.95 $40.95 7,028,783
2021-12-20 $39.54 $39.97 $38.98 $39.50 $39.50 5,481,558
2021-12-17 $39.34 $40.45 $38.90 $39.90 $39.90 7,446,716
2021-12-16 $39.83 $40.35 $39.35 $39.52 $39.52 5,170,914
2021-12-15 $38.74 $39.81 $38.18 $39.75 $39.75 6,408,830
2021-12-14 $38.72 $39.07 $37.77 $38.33 $38.33 3,702,659
2021-12-13 $39.27 $39.61 $39.01 $39.19 $39.19 2,610,011
2021-12-10 $39.67 $39.94 $39.16 $39.35 $39.35 2,168,298
2021-12-09 $40.20 $40.77 $39.68 $39.69 $39.69 2,359,461
2021-12-08 $39.55 $40.01 $39.07 $39.95 $39.95 3,114,443
2021-12-07 $38.80 $39.99 $38.49 $39.51 $39.51 3,330,748
2021-12-06 $38.18 $38.38 $37.48 $38.13 $38.13 2,730,552
2021-12-03 $39.02 $39.32 $36.98 $38.27 $38.27 3,776,757
2021-12-02 $38.05 $39.13 $37.75 $38.89 $38.89 3,312,018
2021-12-01 $39.77 $39.92 $38.28 $38.29 $38.29 3,670,069
2021-11-30 $39.82 $40.72 $39.37 $39.48 $39.48 4,071,423
2021-11-29 $39.72 $40.26 $39.54 $39.78 $39.78 2,612,447
2021-11-26 $39.49 $40.75 $39.28 $39.62 $39.62 2,242,199
2021-11-24 $38.95 $39.66 $38.27 $39.62 $39.62 3,129,818
2021-11-23 $39.52 $40.04 $38.60 $39.11 $39.11 3,181,258
2021-11-22 $40.00 $40.33 $39.59 $39.94 $39.94 3,559,057
2021-11-19 $39.45 $39.98 $39.26 $39.66 $39.66 3,091,042
2021-11-18 $39.43 $39.58 $38.79 $39.28 $39.28 2,287,358
2021-11-17 $39.98 $39.98 $38.88 $39.19 $39.19 2,420,413
2021-11-16 $38.51 $39.73 $38.36 $39.56 $39.56 3,310,803
2021-11-15 $37.84 $39.04 $37.84 $38.49 $38.49 3,892,818
2021-11-12 $38.73 $38.90 $37.79 $38.03 $38.03 3,310,621
2021-11-11 $38.60 $38.67 $38.06 $38.53 $38.53 3,354,260
2021-11-10 $38.75 $39.20 $38.27 $38.32 $38.32 3,304,339
2021-11-09 $38.97 $39.49 $38.57 $39.10 $39.10 3,157,712
2021-11-08 $38.77 $39.13 $38.40 $38.97 $38.97 4,655,798
2021-11-05 $38.70 $38.86 $36.90 $38.18 $38.18 5,990,461
2021-11-04 $39.50 $39.75 $38.65 $38.91 $38.91 3,073,759
2021-11-03 $40.00 $40.06 $38.66 $39.44 $39.44 6,044,197
2021-11-02 $39.15 $40.62 $39.10 $39.83 $39.83 5,821,853
2021-11-01 $40.22 $40.81 $39.54 $39.56 $39.56 6,084,795
2021-10-29 $39.88 $41.31 $39.54 $40.38 $40.38 7,652,641
2021-10-28 $37.10 $38.32 $36.77 $38.30 $38.30 5,692,157
2021-10-27 $37.62 $37.73 $36.88 $36.93 $36.93 5,354,556
2021-10-26 $38.11 $38.15 $37.38 $37.70 $37.70 2,756,256
2021-10-25 $38.54 $38.54 $37.79 $37.90 $37.90 3,481,061
2021-10-22 $38.81 $38.85 $38.01 $38.42 $38.42 3,781,375
2021-10-21 $38.62 $38.78 $37.94 $38.77 $38.77 3,689,547
2021-10-20 $38.26 $39.00 $38.26 $38.58 $38.58 3,117,318
2021-10-19 $38.86 $39.07 $38.10 $38.23 $38.23 2,958,465
2021-10-18 $38.32 $38.74 $38.06 $38.56 $38.56 2,003,284
2021-10-15 $37.62 $38.40 $37.62 $38.35 $38.35 2,660,414
2021-10-14 $37.56 $37.96 $37.27 $37.54 $37.54 3,237,647
2021-10-13 $37.09 $37.39 $36.50 $37.20 $37.20 5,677,792
2021-10-12 $39.00 $39.10 $37.04 $37.15 $37.15 11,423,510
2021-10-11 $40.53 $41.02 $40.36 $40.48 $40.48 1,241,084
2021-10-08 $41.17 $41.34 $40.55 $40.58 $40.58 1,417,097
2021-10-07 $40.96 $41.51 $40.88 $40.98 $40.98 1,590,210
2021-10-06 $40.07 $40.94 $40.07 $40.73 $40.73 1,660,753
2021-10-05 $40.58 $40.94 $40.18 $40.52 $40.52 2,673,583
2021-10-04 $41.18 $41.25 $39.59 $40.28 $40.28 4,379,437
2021-10-01 $40.67 $41.70 $39.24 $41.55 $41.55 4,616,925
2021-09-30 $40.80 $41.66 $40.80 $40.90 $40.90 4,038,061
2021-09-29 $40.84 $41.54 $40.69 $40.82 $40.82 3,735,973
2021-09-28 $41.50 $41.58 $39.71 $40.40 $40.40 8,875,766
2021-09-27 $43.90 $43.90 $41.83 $42.00 $42.00 6,206,682
2021-09-24 $43.58 $44.06 $43.58 $44.01 $44.01 2,146,471
2021-09-23 $44.20 $44.37 $43.62 $43.80 $43.80 4,421,466
2021-09-22 $43.10 $44.12 $42.97 $44.00 $44.00 5,262,149
2021-09-21 $42.80 $42.91 $42.25 $42.85 $42.85 4,167,608
2021-09-20 $42.25 $42.65 $41.97 $42.52 $42.52 4,610,489
2021-09-17 $43.03 $43.30 $42.63 $42.81 $42.81 6,780,322
2021-09-16 $42.47 $43.13 $42.39 $43.04 $43.04 4,818,386
2021-09-15 $42.08 $42.89 $41.96 $42.59 $42.59 5,109,188
2021-09-14 $43.47 $43.77 $41.87 $42.01 $42.01 11,867,890
2021-09-13 $41.83 $42.73 $41.53 $42.33 $42.33 8,410,715
2021-09-10 $42.13 $42.69 $42.00 $42.33 $42.33 3,896,407
2021-09-09 $41.86 $42.57 $41.58 $41.87 $41.87 3,136,297
2021-09-08 $41.88 $42.04 $41.42 $41.77 $41.77 5,154,310
2021-09-07 $41.95 $42.19 $41.14 $42.00 $42.00 4,620,972
2021-09-03 $40.56 $40.98 $40.37 $40.72 $40.72 2,627,806
2021-09-02 $40.02 $40.69 $39.83 $40.67 $40.67 2,554,999
2021-09-01 $39.39 $40.05 $39.11 $39.91 $39.91 1,904,514
2021-08-31 $40.02 $40.31 $39.43 $39.44 $39.44 3,627,113
2021-08-30 $39.58 $40.03 $39.38 $39.93 $39.93 2,253,853
2021-08-27 $39.59 $39.90 $39.27 $39.28 $39.28 1,754,789
2021-08-26 $39.42 $40.21 $39.24 $39.38 $39.38 3,853,284
2021-08-25 $39.07 $39.55 $38.95 $39.37 $39.37 2,372,520
2021-08-24 $38.88 $39.21 $38.74 $38.93 $38.93 1,986,676
2021-08-23 $38.78 $39.02 $38.66 $38.91 $38.91 3,755,993
2021-08-20 $38.79 $39.14 $38.41 $38.72 $38.72 2,834,182
2021-08-19 $38.12 $39.19 $37.82 $38.83 $38.83 2,464,982
2021-08-18 $39.28 $39.31 $38.27 $38.30 $38.30 3,060,861
2021-08-17 $38.96 $39.45 $38.87 $39.31 $39.31 2,982,603
2021-08-16 $38.78 $39.18 $38.47 $39.08 $39.08 3,306,287
2021-08-13 $38.54 $38.63 $38.29 $38.62 $38.62 1,117,102
2021-08-12 $37.93 $38.58 $37.88 $38.54 $38.54 1,916,862
2021-08-11 $38.38 $38.50 $37.70 $37.85 $37.85 2,885,542
2021-08-10 $38.45 $38.86 $38.15 $38.42 $38.42 2,539,497
2021-08-09 $38.18 $38.37 $37.71 $38.36 $38.36 2,396,274
2021-08-06 $37.94 $38.13 $37.81 $38.02 $38.02 2,211,695
2021-08-05 $38.06 $38.19 $37.82 $38.04 $38.04 2,666,536
2021-08-04 $38.00 $38.10 $37.63 $37.99 $37.99 2,911,540
2021-08-03 $37.79 $38.04 $37.59 $37.80 $37.80 3,959,565
2021-08-02 $38.60 $38.65 $37.44 $37.60 $37.60 3,108,607
2021-07-30 $37.28 $38.01 $36.65 $37.58 $37.58 5,638,128
2021-07-29 $37.41 $38.04 $37.21 $37.23 $37.23 4,207,395
2021-07-28 $37.05 $37.60 $36.83 $37.48 $37.48 4,089,124
2021-07-27 $36.90 $37.05 $36.41 $36.96 $36.96 2,917,501
2021-07-26 $37.03 $37.26 $36.73 $36.87 $36.87 2,125,123
2021-07-23 $36.98 $37.50 $36.98 $37.18 $37.18 2,930,763
2021-07-22 $36.99 $37.33 $36.75 $37.10 $37.10 2,459,579
2021-07-21 $37.19 $37.30 $36.00 $36.84 $36.84 3,650,298
2021-07-20 $36.33 $37.35 $36.21 $37.15 $37.15 4,355,752
2021-07-19 $36.03 $36.32 $35.77 $36.16 $36.16 2,384,627
2021-07-16 $36.33 $36.52 $35.84 $36.35 $36.35 2,295,927
2021-07-15 $36.04 $36.52 $35.87 $36.31 $36.31 2,598,871
2021-07-14 $36.02 $36.11 $35.61 $36.04 $36.04 3,889,068
2021-07-13 $36.20 $36.35 $35.86 $36.03 $36.03 2,467,589
2021-07-12 $36.23 $36.50 $36.12 $36.22 $36.22 4,107,117
2021-07-09 $35.56 $36.12 $35.56 $36.08 $36.08 4,676,020
2021-07-08 $35.14 $35.90 $34.85 $35.55 $35.55 3,984,992
2021-07-07 $36.36 $36.42 $35.43 $35.72 $35.72 2,702,125
2021-07-06 $35.67 $36.22 $35.45 $36.20 $36.20 3,516,580
2021-07-02 $36.19 $36.19 $35.24 $35.36 $35.36 3,665,221
2021-07-01 $35.55 $36.30 $35.32 $36.21 $36.21 3,913,119
2021-06-30 $35.71 $35.75 $35.43 $35.51 $35.51 4,305,815
2021-06-29 $35.88 $36.31 $35.67 $35.75 $35.75 3,211,886
2021-06-28 $35.78 $35.89 $35.44 $35.85 $35.85 2,351,149
2021-06-25 $35.23 $35.79 $35.16 $35.68 $35.68 9,640,270
2021-06-24 $35.38 $35.44 $34.86 $35.16 $35.16 3,350,522
2021-06-23 $35.23 $35.62 $35.12 $35.16 $35.16 3,212,122
2021-06-22 $34.82 $35.32 $34.76 $35.25 $35.25 2,637,894
2021-06-21 $34.75 $35.19 $34.16 $34.91 $34.91 4,502,412
2021-06-18 $34.90 $35.04 $34.61 $34.69 $34.69 6,651,904
2021-06-17 $34.05 $35.19 $34.03 $34.87 $34.87 5,724,553
2021-06-16 $33.36 $34.50 $33.25 $34.05 $34.05 5,452,734
2021-06-15 $33.45 $33.85 $33.14 $33.23 $33.23 3,893,056
2021-06-14 $33.40 $33.54 $32.91 $33.34 $33.34 3,550,275
2021-06-11 $33.49 $33.52 $32.57 $33.42 $33.42 4,097,401
2021-06-10 $32.31 $33.52 $32.03 $33.47 $33.47 4,979,481
2021-06-09 $32.06 $32.18 $31.83 $31.87 $31.87 4,955,546
2021-06-08 $31.58 $32.11 $31.37 $31.99 $31.99 3,462,697
2021-06-07 $31.27 $31.78 $31.25 $31.38 $31.38 2,734,883
2021-06-04 $31.35 $31.84 $31.04 $31.30 $31.30 2,615,844
2021-06-03 $31.10 $31.31 $30.63 $30.68 $30.68 4,368,404
2021-06-02 $31.34 $31.65 $30.91 $31.25 $31.25 2,175,627
2021-06-01 $32.15 $32.19 $31.19 $31.35 $31.35 4,279,255
2021-05-28 $32.19 $32.45 $31.95 $32.15 $32.15 2,663,387
2021-05-27 $31.72 $32.17 $31.57 $31.97 $31.97 3,675,887
2021-05-26 $31.65 $31.98 $31.54 $31.60 $31.60 4,523,870
2021-05-25 $31.70 $31.83 $31.30 $31.51 $31.51 3,402,216
2021-05-24 $31.54 $31.93 $31.29 $31.70 $31.70 3,704,316
2021-05-21 $31.41 $31.64 $31.06 $31.17 $31.17 2,904,626
2021-05-20 $31.00 $31.40 $30.94 $31.16 $31.16 2,709,031
2021-05-19 $30.11 $31.00 $29.86 $31.00 $31.00 3,279,008
2021-05-18 $30.78 $31.30 $30.61 $30.66 $30.66 2,942,213
2021-05-17 $31.31 $31.51 $30.54 $30.90 $30.90 3,633,324
2021-05-14 $30.54 $31.69 $30.34 $31.61 $31.61 5,757,847
2021-05-13 $30.24 $30.56 $29.91 $30.44 $30.44 5,015,601
2021-05-12 $30.50 $31.16 $30.08 $30.08 $30.08 5,141,423
2021-05-11 $29.97 $30.95 $29.58 $30.86 $30.86 5,133,210
2021-05-10 $31.18 $31.21 $30.35 $30.48 $30.48 4,137,965
2021-05-07 $31.17 $31.75 $31.12 $31.22 $31.22 3,625,020
2021-05-06 $31.28 $31.43 $30.76 $31.02 $31.02 3,103,317
2021-05-05 $31.15 $31.82 $30.99 $31.38 $31.38 2,629,700
2021-05-04 $31.04 $31.21 $30.34 $30.98 $30.98 3,779,669
2021-05-03 $32.14 $32.44 $31.19 $31.27 $31.27 5,458,577
2021-04-30 $32.69 $32.85 $31.86 $32.04 $32.04 4,950,145
2021-04-29 $33.97 $33.99 $32.01 $32.68 $32.68 4,443,522
2021-04-28 $32.94 $33.30 $32.77 $33.07 $33.07 3,691,780
2021-04-27 $33.38 $33.51 $32.93 $33.15 $33.15 3,705,336
2021-04-26 $33.34 $33.63 $33.04 $33.39 $33.39 5,805,075
2021-04-23 $32.69 $33.54 $32.62 $33.18 $33.18 5,630,262
2021-04-22 $32.05 $33.12 $32.02 $32.63 $32.63 2,847,349
2021-04-21 $31.70 $32.41 $31.55 $32.23 $32.23 3,758,666
2021-04-20 $31.86 $32.06 $31.27 $31.60 $31.60 2,193,076
2021-04-19 $32.21 $32.30 $31.67 $31.88 $31.88 2,637,787
2021-04-16 $33.10 $33.10 $32.11 $32.20 $32.20 3,298,319
2021-04-15 $32.49 $32.99 $32.41 $32.91 $32.91 2,785,843
2021-04-14 $32.93 $33.20 $32.14 $32.25 $32.25 4,121,415
2021-04-13 $33.19 $33.30 $32.26 $32.97 $32.97 5,931,917
2021-04-12 $31.75 $33.28 $31.62 $32.97 $32.97 7,158,294
2021-04-09 $31.59 $31.73 $31.46 $31.73 $31.73 2,664,406
2021-04-08 $31.24 $31.87 $31.13 $31.52 $31.52 4,258,672
2021-04-07 $31.00 $31.16 $30.71 $30.90 $30.90 2,715,434
2021-04-06 $30.50 $31.43 $30.32 $31.18 $31.18 7,077,623
2021-04-05 $29.71 $30.29 $29.45 $30.24 $30.24 2,291,452
2021-04-01 $29.24 $29.51 $29.01 $29.45 $29.45 2,365,384
2021-03-31 $28.73 $29.37 $28.59 $28.93 $28.93 3,566,607
2021-03-30 $27.91 $28.57 $27.86 $28.45 $28.45 5,420,335
2021-03-29 $28.35 $28.56 $27.80 $28.09 $28.09 2,153,514
2021-03-26 $28.11 $28.58 $28.02 $28.57 $28.57 1,303,595
2021-03-25 $27.81 $27.95 $27.18 $27.84 $27.84 3,313,215
2021-03-24 $28.40 $28.51 $27.80 $27.98 $27.98 2,533,540
2021-03-23 $29.10 $29.38 $28.33 $28.51 $28.51 2,604,863
2021-03-22 $28.50 $29.45 $28.49 $29.19 $29.19 2,784,595
2021-03-19 $28.30 $28.92 $28.13 $28.70 $28.70 8,105,334
2021-03-18 $27.84 $28.66 $27.59 $28.15 $28.15 3,533,415
2021-03-17 $27.70 $28.00 $27.45 $27.85 $27.85 3,168,919
2021-03-16 $29.17 $29.25 $27.72 $27.96 $27.96 3,383,083
2021-03-15 $28.35 $29.08 $28.31 $29.08 $29.08 3,072,381
2021-03-12 $27.93 $28.38 $27.48 $28.34 $28.34 3,398,726
2021-03-11 $28.04 $28.33 $27.67 $28.15 $28.15 9,136,533
2021-03-10 $28.28 $28.62 $27.57 $27.60 $27.60 6,029,804
2021-03-09 $27.36 $28.34 $27.29 $28.07 $28.07 2,882,710
2021-03-08 $27.27 $27.96 $26.80 $26.83 $26.83 4,445,184
2021-03-05 $27.16 $27.38 $26.14 $27.32 $27.32 5,709,143
2021-03-04 $27.31 $27.69 $26.32 $26.88 $26.88 5,278,580
2021-03-03 $29.05 $29.05 $27.56 $27.59 $27.59 3,880,166
2021-03-02 $28.66 $29.07 $28.61 $28.74 $28.74 5,067,763
2021-03-01 $28.24 $28.75 $28.20 $28.47 $28.47 4,380,744
2021-02-26 $27.88 $28.11 $27.39 $27.87 $27.87 3,980,292
2021-02-25 $28.01 $28.06 $27.28 $27.64 $27.64 3,217,846
2021-02-24 $27.93 $28.27 $27.75 $27.94 $27.94 6,820,802
2021-02-23 $27.62 $28.35 $27.18 $28.00 $28.00 7,863,739
2021-02-22 $28.28 $28.84 $27.94 $28.01 $28.01 4,374,684
2021-02-19 $28.82 $28.94 $28.64 $28.69 $28.69 2,969,285
2021-02-18 $29.36 $29.43 $28.46 $28.75 $28.75 6,957,769
2021-02-17 $29.64 $30.00 $29.29 $29.63 $29.63 3,021,116
2021-02-16 $30.70 $31.05 $29.47 $29.80 $29.80 6,509,221
2021-02-12 $30.04 $30.70 $29.99 $30.67 $30.67 1,794,089
2021-02-11 $30.69 $30.71 $29.99 $30.24 $30.24 3,207,862
2021-02-10 $29.68 $30.67 $29.67 $30.47 $30.47 5,502,883
2021-02-09 $29.58 $29.98 $29.43 $29.68 $29.68 3,549,322
2021-02-08 $29.98 $30.37 $29.70 $29.74 $29.74 2,216,768
2021-02-05 $29.63 $30.34 $29.51 $29.86 $29.86 2,731,805
2021-02-04 $30.08 $30.53 $29.09 $29.65 $29.65 6,786,327
2021-02-03 $30.32 $30.45 $29.71 $29.71 $29.71 5,156,688
2021-02-02 $29.98 $30.63 $29.88 $30.31 $30.31 4,069,841
2021-02-01 $29.91 $30.02 $29.33 $29.50 $29.50 3,699,614
2021-01-29 $29.45 $30.24 $29.12 $29.49 $29.49 4,557,188
2021-01-28 $28.60 $29.94 $28.51 $29.54 $29.54 5,483,316
2021-01-27 $29.35 $29.43 $27.95 $28.17 $28.17 5,472,997
2021-01-26 $30.75 $30.84 $29.74 $29.92 $29.92 5,270,464
2021-01-25 $30.60 $30.99 $30.24 $30.69 $30.69 6,884,148
2021-01-22 $30.20 $30.69 $30.03 $30.52 $30.52 2,770,379
2021-01-21 $30.41 $30.70 $30.16 $30.45 $30.45 3,039,034
2021-01-20 $29.87 $30.61 $29.86 $30.47 $30.47 2,999,609
2021-01-19 $29.73 $30.00 $29.20 $29.69 $29.69 4,306,377
2021-01-15 $28.70 $28.96 $27.94 $28.95 $28.95 5,751,198
2021-01-14 $29.19 $29.41 $28.62 $28.71 $28.71 4,145,607
2021-01-13 $30.01 $30.03 $29.20 $29.20 $29.20 5,898,701
2021-01-12 $30.58 $30.73 $29.94 $29.95 $29.95 8,202,251
2021-01-11 $29.21 $30.58 $29.10 $30.49 $30.49 9,153,668
2021-01-08 $29.33 $29.66 $28.49 $29.01 $29.01 6,177,885
2021-01-07 $28.63 $29.47 $28.61 $29.24 $29.24 9,565,660
2021-01-06 $27.14 $28.36 $27.07 $28.22 $28.22 3,564,434
2021-01-05 $27.25 $27.83 $27.04 $27.54 $27.54 3,944,428
2021-01-04 $28.30 $28.38 $27.05 $27.31 $27.31 3,457,785
2020-12-31 $27.42 $28.21 $27.42 $28.15 $28.15 5,118,073
2020-12-30 $26.95 $27.41 $26.80 $27.34 $27.34 4,503,902
2020-12-29 $27.06 $27.16 $26.53 $26.78 $26.78 3,035,364
2020-12-28 $27.37 $27.48 $26.55 $26.92 $26.92 2,424,360
2020-12-24 $26.99 $27.40 $26.93 $27.07 $27.07 896,190
2020-12-23 $27.38 $27.46 $26.90 $26.91 $26.91 2,270,824
2020-12-22 $27.39 $27.49 $27.11 $27.26 $27.26 3,237,201
2020-12-21 $27.10 $27.46 $26.73 $27.28 $27.28 5,840,441
2020-12-18 $27.63 $27.69 $27.25 $27.56 $27.56 6,530,296
2020-12-17 $27.90 $28.38 $27.38 $27.44 $27.44 4,886,520
2020-12-16 $27.51 $27.70 $27.03 $27.52 $27.52 5,620,524
2020-12-15 $27.00 $27.86 $26.83 $27.44 $27.44 4,617,347
2020-12-14 $27.26 $27.48 $26.68 $26.80 $26.80 4,241,728
2020-12-11 $26.81 $27.01 $26.58 $26.91 $26.91 2,080,016
2020-12-10 $26.36 $27.18 $26.33 $26.82 $26.82 5,285,658
2020-12-09 $27.11 $27.23 $26.28 $26.46 $26.46 3,320,908
2020-12-08 $27.30 $27.46 $26.83 $27.11 $27.11 4,654,290
2020-12-07 $27.31 $27.64 $27.00 $27.51 $27.51 4,892,674
2020-12-04 $27.18 $27.26 $26.77 $27.15 $27.15 2,838,411
2020-12-03 $27.14 $27.75 $27.07 $27.10 $27.10 4,279,368
2020-12-02 $27.26 $27.34 $26.78 $27.18 $27.18 2,979,025
2020-12-01 $27.60 $27.69 $26.86 $27.15 $27.15 4,073,426
2020-11-30 $26.58 $27.29 $26.28 $27.28 $27.28 7,544,822
2020-11-27 $26.32 $26.52 $26.16 $26.35 $26.35 1,041,581
2020-11-25 $26.08 $26.18 $25.57 $26.04 $26.04 2,855,829
2020-11-24 $25.99 $26.26 $25.79 $25.96 $25.96 2,077,750
2020-11-23 $26.05 $26.16 $25.67 $25.90 $25.90 6,041,484
2020-11-20 $26.57 $26.57 $25.91 $25.92 $25.92 5,468,000
2020-11-19 $26.51 $26.81 $26.41 $26.59 $26.59 4,129,926
2020-11-18 $27.85 $27.93 $26.52 $26.55 $26.55 4,834,485
2020-11-17 $26.97 $27.65 $26.56 $27.60 $27.60 3,841,676
2020-11-16 $26.83 $27.40 $26.64 $27.07 $27.07 5,014,592
2020-11-13 $26.45 $27.08 $26.33 $26.74 $26.74 3,599,028
2020-11-12 $26.58 $26.87 $25.92 $26.32 $26.32 5,609,657
2020-11-11 $26.38 $27.31 $26.35 $26.67 $26.67 4,750,531
2020-11-10 $26.99 $27.05 $26.07 $26.12 $26.12 11,002,251
2020-11-09 $27.78 $28.98 $26.61 $26.81 $26.81 12,998,482
2020-11-06 $26.67 $27.02 $26.00 $26.92 $26.92 37,728,515
2020-11-05 $23.98 $25.59 $23.75 $25.38 $25.38 9,710,505
2020-11-04 $24.11 $24.58 $23.95 $24.48 $24.48 3,246,265
2020-11-03 $23.67 $23.93 $23.55 $23.71 $23.71 2,745,959
2020-11-02 $23.66 $23.88 $23.28 $23.41 $23.41 2,875,540
2020-10-30 $22.86 $23.36 $22.49 $23.27 $23.27 3,899,617
2020-10-29 $23.53 $23.62 $22.89 $23.00 $23.00 3,332,331
2020-10-28 $24.01 $24.20 $23.33 $23.37 $23.37 4,868,511
2020-10-27 $24.85 $25.02 $24.27 $24.44 $24.44 3,469,665
2020-10-26 $24.64 $24.95 $24.41 $24.73 $24.73 4,557,369
2020-10-23 $25.00 $25.42 $24.15 $24.90 $24.90 11,189,223
2020-10-22 $24.85 $25.56 $24.70 $25.45 $25.45 5,767,671
2020-10-21 $25.44 $25.70 $24.67 $24.71 $24.71 4,545,288
2020-10-20 $24.31 $25.44 $24.24 $24.96 $24.96 5,618,319
2020-10-19 $24.53 $24.90 $23.95 $24.26 $24.26 6,716,093
2020-10-16 $24.29 $24.72 $24.27 $24.46 $24.46 3,975,751
2020-10-15 $23.43 $24.14 $23.01 $24.02 $24.02 3,774,654
2020-10-14 $24.28 $24.46 $23.36 $23.72 $23.72 3,269,787
2020-10-13 $24.47 $24.67 $23.94 $24.07 $24.07 6,382,061
2020-10-12 $24.63 $24.94 $24.35 $24.62 $24.62 4,346,167
2020-10-09 $24.97 $24.97 $24.26 $24.48 $24.48 5,704,474
2020-10-08 $24.38 $24.45 $24.02 $24.30 $24.30 2,258,089
2020-10-07 $23.75 $24.67 $23.63 $24.25 $24.25 5,826,046
2020-10-06 $23.63 $23.92 $23.35 $23.37 $23.37 3,231,812
2020-10-05 $23.26 $23.73 $23.24 $23.47 $23.47 3,859,958
2020-10-02 $22.08 $23.36 $21.75 $22.90 $22.90 4,443,456
2020-10-01 $22.73 $23.53 $22.52 $23.08 $23.08 5,452,588
2020-09-30 $22.53 $22.70 $22.28 $22.49 $22.49 6,133,082
2020-09-29 $22.43 $22.75 $22.30 $22.50 $22.50 2,436,599
2020-09-28 $22.27 $22.65 $22.06 $22.30 $22.30 3,678,240
2020-09-25 $21.51 $22.10 $21.35 $22.03 $22.03 3,238,720
2020-09-24 $21.96 $22.06 $21.27 $21.50 $21.50 4,128,496
2020-09-23 $22.20 $22.78 $22.16 $22.17 $22.17 10,750,065
2020-09-22 $22.84 $22.93 $22.15 $22.31 $22.31 4,519,657
2020-09-21 $21.77 $23.06 $21.04 $22.79 $22.79 11,676,910
2020-09-18 $22.68 $22.74 $22.06 $22.27 $22.27 8,331,277
2020-09-17 $22.03 $22.62 $21.71 $22.49 $22.49 6,667,047
2020-09-16 $21.98 $23.38 $21.89 $22.77 $22.77 11,314,841
2020-09-15 $22.21 $22.29 $21.55 $21.76 $21.76 4,627,987
2020-09-14 $22.09 $22.44 $21.79 $21.94 $21.94 3,366,560
2020-09-11 $22.10 $22.37 $21.26 $21.50 $21.50 2,840,284
2020-09-10 $22.09 $22.59 $21.70 $21.82 $21.82 6,169,432
2020-09-09 $21.39 $22.07 $21.33 $22.00 $22.00 4,372,697
2020-09-08 $20.74 $21.48 $20.49 $21.08 $21.08 3,642,761
2020-09-04 $21.29 $21.58 $20.52 $21.21 $21.21 2,941,395
2020-09-03 $22.18 $22.26 $21.01 $21.48 $21.48 5,806,666
2020-09-02 $22.66 $22.69 $22.08 $22.41 $22.41 2,577,236
2020-09-01 $22.58 $22.89 $22.15 $22.57 $22.57 4,343,043
2020-08-31 $22.10 $22.71 $21.97 $22.57 $22.57 5,748,294
2020-08-28 $21.99 $22.11 $21.76 $21.99 $21.99 4,460,971
2020-08-27 $21.63 $22.05 $21.03 $21.85 $21.85 3,188,836
2020-08-26 $21.86 $22.01 $21.61 $21.75 $21.75 2,806,085
2020-08-25 $21.35 $22.04 $21.24 $21.84 $21.84 5,881,578
2020-08-24 $22.65 $22.95 $21.19 $21.42 $21.42 5,205,243
2020-08-21 $21.20 $22.50 $21.00 $22.35 $22.35 18,001,391
2020-08-20 $20.34 $21.48 $20.28 $21.17 $21.17 23,719,776
2020-08-19 $20.85 $21.35 $20.83 $20.85 $20.85 1,802,919
2020-08-18 $20.61 $20.97 $20.38 $20.86 $20.86 3,949,498
2020-08-17 $20.78 $21.10 $20.47 $20.55 $20.55 2,405,987
2020-08-14 $21.04 $21.16 $20.63 $20.68 $20.68 2,092,836
2020-08-13 $20.86 $21.22 $20.71 $21.10 $21.10 1,619,486
2020-08-12 $20.44 $20.99 $20.44 $20.97 $20.97 3,736,034
2020-08-11 $20.82 $20.91 $20.28 $20.32 $20.32 3,385,432
2020-08-10 $21.70 $21.75 $20.69 $20.70 $20.70 3,103,017
2020-08-07 $21.99 $22.20 $21.58 $21.67 $21.67 3,420,277
2020-08-06 $22.40 $22.43 $21.78 $22.18 $22.18 2,557,456
2020-08-05 $22.25 $22.58 $22.25 $22.39 $22.39 2,142,931
2020-08-04 $22.26 $22.53 $21.90 $22.17 $22.17 2,415,872
2020-08-03 $22.42 $22.86 $22.27 $22.42 $22.42 7,293,772
2020-07-31 $22.04 $22.29 $21.74 $22.08 $22.08 4,089,280
2020-07-30 $20.50 $22.24 $20.31 $22.10 $22.10 9,458,237
2020-07-29 $18.97 $19.96 $18.97 $19.64 $19.64 6,006,520
2020-07-28 $19.47 $19.68 $18.93 $18.95 $18.95 3,707,906
2020-07-27 $18.67 $19.75 $18.50 $19.55 $19.55 6,195,648
2020-07-24 $18.74 $18.74 $18.27 $18.48 $18.48 2,983,144
2020-07-23 $18.74 $19.04 $18.66 $18.87 $18.87 4,677,528
2020-07-22 $18.72 $18.98 $18.72 $18.81 $18.81 2,279,023
2020-07-21 $18.97 $19.15 $18.65 $18.66 $18.66 4,401,891
2020-07-20 $18.81 $19.01 $18.71 $18.77 $18.77 3,022,102
2020-07-17 $18.98 $19.06 $18.74 $18.75 $18.75 3,847,200
2020-07-16 $19.19 $19.19 $18.75 $18.77 $18.77 4,420,900
2020-07-15 $19.12 $19.37 $18.47 $19.21 $19.21 7,506,100
2020-07-14 $17.86 $18.39 $17.69 $18.14 $18.14 8,901,700
2020-07-13 $18.46 $18.68 $17.92 $18.00 $18.00 2,095,900
2020-07-10 $18.69 $18.75 $18.08 $18.21 $18.21 1,620,800
2020-07-09 $18.74 $18.94 $18.44 $18.69 $18.69 3,422,100
2020-07-08 $18.57 $18.78 $18.19 $18.72 $18.72 6,059,100
2020-07-07 $18.04 $18.72 $17.90 $18.45 $18.45 5,662,300
2020-07-06 $17.91 $18.24 $17.90 $18.16 $18.16 6,217,700
2020-07-02 $17.31 $17.87 $17.17 $17.53 $17.53 5,590,400
2020-07-01 $17.13 $17.33 $16.90 $16.99 $16.99 6,052,200
2020-06-30 $16.54 $17.33 $16.50 $17.00 $17.00 7,742,300
2020-06-29 $16.85 $16.87 $16.44 $16.50 $16.50 5,940,100
2020-06-26 $16.79 $17.08 $16.61 $16.76 $16.76 9,519,502
2020-06-25 $16.83 $16.90 $16.48 $16.84 $16.84 2,529,207
2020-06-24 $17.62 $17.62 $16.46 $16.91 $16.91 2,732,239
2020-06-23 $17.51 $18.03 $17.26 $17.75 $17.75 4,971,421
2020-06-22 $17.52 $17.67 $17.24 $17.31 $17.31 2,444,830
2020-06-19 $17.80 $18.05 $17.43 $17.63 $17.63 2,102,518
2020-06-18 $17.54 $17.70 $17.39 $17.48 $17.48 1,368,043
2020-06-17 $17.82 $18.09 $17.59 $17.68 $17.68 1,520,079
2020-06-16 $17.80 $17.97 $17.25 $17.72 $17.72 2,096,537
2020-06-15 $16.58 $17.36 $16.45 $17.23 $17.23 2,879,951
2020-06-12 $17.23 $17.46 $16.37 $16.98 $16.98 3,955,473
2020-06-11 $17.31 $17.31 $16.52 $16.66 $16.66 2,360,777
2020-06-10 $17.97 $18.03 $17.56 $17.85 $17.85 1,829,204
2020-06-09 $18.06 $18.20 $17.81 $17.85 $17.85 3,338,470
2020-06-08 $18.17 $18.61 $18.12 $18.21 $18.21 2,937,361
2020-06-05 $18.90 $19.06 $18.14 $18.17 $18.17 2,669,695
2020-06-04 $19.14 $19.38 $18.35 $18.48 $18.48 3,057,270
2020-06-03 $18.99 $19.50 $18.76 $19.24 $19.24 4,253,540
2020-06-02 $18.28 $18.99 $18.21 $18.99 $18.99 3,494,765
2020-06-01 $19.11 $19.11 $18.10 $18.27 $18.27 4,864,040
2020-05-29 $18.46 $19.15 $18.26 $18.97 $18.97 26,827,714
2020-05-28 $18.70 $18.80 $18.11 $18.33 $18.33 5,042,702
2020-05-27 $17.90 $18.82 $17.63 $18.68 $18.68 6,819,180
2020-05-26 $18.09 $18.35 $17.64 $17.82 $17.82 7,211,896
2020-05-22 $16.65 $17.95 $16.60 $17.83 $17.83 10,681,664
2020-05-21 $16.97 $17.19 $16.43 $16.54 $16.54 17,080,057
2020-05-20 $17.60 $17.72 $16.82 $17.00 $17.00 4,771,825
2020-05-19 $17.59 $17.83 $17.25 $17.25 $17.25 3,044,972
2020-05-18 $17.77 $18.57 $17.77 $18.28 $18.28 1,796,008
2020-05-15 $17.57 $18.18 $17.37 $17.86 $17.86 1,300,795
2020-05-14 $17.36 $17.78 $16.84 $17.75 $17.75 1,709,297
2020-05-13 $18.02 $18.25 $17.33 $17.49 $17.49 3,346,295
2020-05-12 $18.06 $18.40 $17.67 $17.89 $17.89 2,050,785
2020-05-11 $17.15 $18.30 $17.08 $18.09 $18.09 3,531,603
2020-05-08 $17.34 $17.98 $17.18 $17.28 $17.28 1,887,615
2020-05-07 $17.32 $17.40 $17.03 $17.08 $17.08 1,414,493
2020-05-06 $17.03 $17.60 $17.00 $17.10 $17.10 2,036,454
2020-05-05 $17.10 $17.28 $16.75 $16.97 $16.97 1,982,912
2020-05-04 $16.65 $17.17 $16.44 $16.96 $16.96 2,229,780
2020-05-01 $16.60 $16.86 $16.15 $16.81 $16.81 2,062,277
2020-04-30 $16.14 $17.14 $15.36 $16.81 $16.81 7,407,395
2020-04-29 $14.31 $14.85 $13.97 $14.70 $14.70 3,034,227
2020-04-28 $14.43 $14.92 $13.80 $13.81 $13.81 3,049,135
2020-04-27 $14.05 $14.29 $13.97 $14.21 $14.21 2,976,256
2020-04-24 $13.75 $14.15 $13.65 $14.04 $14.04 2,559,100
2020-04-23 $14.09 $14.39 $13.55 $13.71 $13.71 2,413,042
2020-04-22 $13.22 $14.02 $13.06 $13.77 $13.77 2,078,118
2020-04-21 $13.24 $13.51 $12.76 $12.86 $12.86 1,360,949
2020-04-20 $13.48 $13.91 $13.33 $13.64 $13.64 1,878,740
2020-04-17 $13.89 $14.08 $13.58 $13.68 $13.68 2,421,927
2020-04-16 $13.72 $13.92 $13.35 $13.61 $13.61 1,624,518
2020-04-15 $13.83 $14.05 $13.47 $13.61 $13.61 1,505,603
2020-04-14 $14.13 $14.46 $13.91 $14.27 $14.27 2,028,311
2020-04-13 $13.72 $14.02 $13.40 $13.89 $13.89 1,792,052
2020-04-09 $13.30 $14.14 $13.20 $13.92 $13.92 3,976,246
2020-04-08 $13.01 $13.20 $12.72 $13.09 $13.09 3,441,117
2020-04-07 $13.57 $13.86 $12.87 $12.96 $12.96 2,075,501
2020-04-06 $12.97 $13.38 $12.68 $13.13 $13.13 3,849,257
2020-04-03 $12.26 $12.45 $11.80 $12.18 $12.18 2,489,915
2020-04-02 $11.70 $12.57 $11.51 $12.36 $12.36 3,231,006
2020-04-01 $12.00 $12.25 $11.67 $11.78 $11.78 5,980,305
2020-03-31 $11.86 $12.64 $11.57 $12.49 $12.49 2,327,213
2020-03-30 $11.55 $11.96 $11.05 $11.90 $11.90 2,492,194
2020-03-27 $11.49 $11.90 $11.00 $11.60 $11.60 1,582,482
2020-03-26 $11.28 $12.24 $11.21 $12.09 $12.09 3,153,418
2020-03-25 $11.45 $11.97 $10.91 $11.12 $11.12 2,275,911
2020-03-24 $10.68 $11.50 $10.41 $11.45 $11.45 3,066,666
2020-03-23 $10.27 $10.92 $9.83 $10.18 $10.18 3,771,105
2020-03-20 $10.38 $10.78 $9.50 $10.41 $10.41 6,065,058
2020-03-19 $8.40 $11.25 $8.30 $10.31 $10.31 5,877,148
2020-03-18 $9.50 $9.60 $6.66 $8.27 $8.27 3,825,034
2020-03-17 $10.15 $10.39 $9.26 $10.01 $10.01 4,115,130
2020-03-16 $10.91 $11.08 $9.92 $10.05 $10.05 3,804,434
2020-03-13 $11.91 $12.47 $11.24 $11.81 $11.81 4,461,943
2020-03-12 $11.82 $11.82 $10.32 $11.08 $11.08 4,835,634
2020-03-11 $13.25 $13.41 $12.68 $12.92 $12.92 4,373,172
2020-03-10 $13.08 $13.86 $12.56 $13.83 $13.83 3,141,094
2020-03-09 $14.07 $14.51 $12.72 $12.77 $12.77 2,525,121
2020-03-06 $14.98 $15.28 $14.63 $15.10 $15.10 2,710,368
2020-03-05 $15.85 $16.25 $15.33 $15.47 $15.47 3,834,862
2020-03-04 $16.30 $16.33 $15.88 $16.21 $16.21 2,405,768
2020-03-03 $16.10 $16.52 $15.64 $15.92 $15.92 2,970,797
2020-03-02 $15.78 $16.05 $15.43 $16.00 $16.00 1,938,843
2020-02-28 $15.52 $16.00 $15.34 $15.75 $15.75 3,809,446
2020-02-27 $16.04 $16.62 $15.72 $15.95 $15.95 2,091,887
2020-02-26 $16.42 $16.65 $16.08 $16.32 $16.32 1,739,885
2020-02-25 $17.09 $17.10 $16.25 $16.37 $16.37 3,575,933
2020-02-24 $17.34 $17.34 $16.72 $16.90 $16.90 2,888,323
2020-02-21 $17.60 $17.92 $17.52 $17.84 $17.84 1,611,855
2020-02-20 $18.00 $18.21 $17.29 $17.67 $17.67 2,646,293
2020-02-19 $17.71 $18.08 $17.53 $17.96 $17.96 2,094,274
2020-02-18 $17.78 $17.78 $17.32 $17.61 $17.61 3,816,611
2020-02-14 $17.61 $17.91 $17.45 $17.81 $17.81 2,016,588
2020-02-13 $17.69 $18.00 $17.57 $17.67 $17.67 1,805,670
2020-02-12 $17.55 $17.91 $17.51 $17.79 $17.79 6,584,333
2020-02-11 $17.15 $17.73 $17.06 $17.40 $17.40 1,676,337
2020-02-10 $17.38 $17.51 $16.99 $17.04 $17.04 4,440,945
2020-02-07 $18.10 $18.25 $16.99 $17.52 $17.52 9,179,617
2020-02-06 $19.21 $19.32 $18.95 $19.24 $19.24 3,067,506
2020-02-05 $18.95 $19.21 $18.66 $19.10 $19.10 2,926,014
2020-02-04 $18.91 $19.20 $18.61 $18.75 $18.75 2,176,244
2020-02-03 $18.60 $18.79 $18.42 $18.60 $18.60 1,334,526
2020-01-31 $18.44 $18.63 $18.30 $18.47 $18.47 2,017,917
2020-01-30 $18.50 $18.70 $18.10 $18.55 $18.55 2,184,409
2020-01-29 $18.60 $18.94 $18.46 $18.78 $18.78 2,703,879
2020-01-28 $18.29 $18.74 $18.21 $18.50 $18.50 3,388,133
2020-01-27 $18.36 $18.59 $18.21 $18.24 $18.24 3,357,718
2020-01-24 $18.83 $18.88 $18.52 $18.70 $18.70 1,366,405
2020-01-23 $18.90 $18.92 $18.69 $18.77 $18.77 1,929,943
2020-01-22 $19.17 $19.31 $18.94 $18.94 $18.94 2,182,381
2020-01-21 $19.13 $19.39 $18.92 $19.13 $19.13 2,089,427
2020-01-17 $19.01 $19.35 $18.87 $19.20 $19.20 3,352,370
2020-01-16 $18.59 $19.20 $18.53 $18.95 $18.95 4,112,615
2020-01-15 $17.75 $18.64 $17.70 $18.47 $18.47 4,173,608
2020-01-14 $18.16 $18.30 $17.74 $17.74 $17.74 3,645,249
2020-01-13 $18.27 $18.46 $18.06 $18.18 $18.18 1,775,714
2020-01-10 $18.23 $18.46 $18.09 $18.20 $18.20 2,216,311
2020-01-09 $18.80 $18.92 $18.12 $18.14 $18.14 3,515,472
2020-01-08 $18.67 $19.13 $18.55 $18.67 $18.67 5,671,233
2020-01-07 $18.66 $19.11 $18.60 $18.88 $18.88 6,964,163
2020-01-06 $18.32 $18.59 $18.28 $18.49 $18.49 6,754,916
2020-01-03 $18.24 $18.49 $18.21 $18.40 $18.40 3,353,323
2020-01-02 $18.50 $18.53 $18.18 $18.45 $18.45 2,386,388
2019-12-31 $17.95 $18.23 $17.95 $18.15 $18.15 1,858,803
2019-12-30 $18.17 $18.28 $17.98 $18.05 $18.05 965,873
2019-12-27 $18.16 $18.29 $18.01 $18.21 $18.21 764,976
2019-12-26 $18.17 $18.30 $18.06 $18.14 $18.14 1,473,608
2019-12-24 $18.24 $18.37 $18.14 $18.15 $18.15 1,160,414
2019-12-23 $18.16 $18.31 $18.03 $18.22 $18.22 2,077,157
2019-12-20 $17.93 $18.17 $17.80 $17.99 $17.99 14,789,890
2019-12-19 $18.26 $18.31 $17.78 $17.82 $17.82 5,287,509
2019-12-18 $18.54 $18.55 $18.12 $18.25 $18.25 3,381,322
2019-12-17 $18.60 $18.72 $18.38 $18.53 $18.53 4,148,971
2019-12-16 $18.26 $18.79 $18.19 $18.56 $18.56 4,501,420
2019-12-13 $18.39 $18.70 $18.08 $18.12 $18.12 2,235,326
2019-12-12 $18.44 $18.85 $18.16 $18.34 $18.34 3,724,305
2019-12-11 $18.51 $18.75 $18.26 $18.52 $18.52 4,851,007
2019-12-10 $18.20 $18.76 $18.06 $18.50 $18.50 7,312,299
2019-12-09 $18.19 $18.48 $17.92 $18.12 $18.12 4,402,993
2019-12-06 $17.70 $18.27 $17.60 $18.21 $18.21 4,760,132
2019-12-05 $17.50 $17.70 $17.23 $17.60 $17.60 2,031,253
2019-12-04 $16.61 $17.49 $16.61 $17.45 $17.45 6,989,638
2019-12-03 $16.81 $16.84 $16.47 $16.49 $16.49 2,232,001
2019-12-02 $17.12 $17.19 $16.82 $16.93 $16.93 2,660,490
2019-11-29 $17.06 $17.31 $17.00 $17.13 $17.13 813,290
2019-11-27 $17.01 $17.20 $17.01 $17.09 $17.09 1,594,618
2019-11-26 $17.00 $17.20 $16.95 $17.05 $17.05 4,170,565
2019-11-25 $17.27 $17.57 $16.99 $17.01 $17.01 4,124,118
2019-11-22 $16.43 $17.34 $16.42 $17.16 $17.16 11,030,970
2019-11-21 $16.03 $16.46 $15.98 $16.40 $16.40 2,661,877
2019-11-20 $15.78 $16.20 $15.75 $16.06 $16.06 6,227,150
2019-11-19 $15.51 $15.98 $15.41 $15.88 $15.88 2,099,084
2019-11-18 $16.14 $16.21 $15.38 $15.51 $15.51 2,151,235
2019-11-15 $15.90 $16.22 $15.76 $16.20 $16.20 3,267,490
2019-11-14 $15.68 $16.01 $15.58 $15.98 $15.98 3,653,797
2019-11-13 $15.57 $15.77 $15.15 $15.61 $15.61 5,418,859
2019-11-12 $14.37 $15.06 $14.25 $14.90 $14.90 6,848,867
2019-11-11 $14.30 $14.60 $14.25 $14.40 $14.40 3,476,172
2019-11-08 $15.24 $15.24 $14.23 $14.36 $14.36 8,483,300
2019-11-07 $15.48 $15.75 $15.22 $15.30 $15.30 3,810,006
2019-11-06 $14.94 $15.77 $14.85 $15.40 $15.40 6,709,247
2019-11-05 $14.98 $15.17 $13.60 $14.85 $14.85 9,335,035
2019-11-04 $15.05 $15.31 $14.80 $14.99 $14.99 3,251,283
2019-11-01 $14.36 $15.17 $14.21 $14.95 $14.95 6,826,222
2019-10-31 $14.40 $14.79 $14.07 $14.21 $14.21 6,465,030
2019-10-30 $14.10 $14.47 $14.01 $14.32 $14.32 9,440,126
2019-10-29 $14.08 $14.20 $13.92 $14.05 $14.05 7,186,475
2019-10-28 $14.15 $14.39 $14.04 $14.08 $14.08 2,880,797
2019-10-25 $14.00 $14.08 $13.80 $14.04 $14.04 3,150,080
2019-10-24 $14.13 $14.13 $13.92 $13.99 $13.99 845,093
2019-10-23 $13.98 $14.37 $13.90 $14.04 $14.04 6,722,800
2019-10-22 $14.00 $14.05 $13.86 $13.92 $13.92 1,990,175
2019-10-21 $14.36 $14.56 $14.00 $14.12 $14.12 1,673,274
2019-10-18 $13.96 $14.42 $13.92 $14.33 $14.33 1,204,200
2019-10-17 $13.99 $14.23 $13.88 $13.96 $13.96 1,533,992
2019-10-16 $13.70 $14.01 $13.54 $13.94 $13.94 1,901,079
2019-10-15 $14.21 $14.35 $13.69 $13.78 $13.78 1,422,218
2019-10-14 $13.79 $14.21 $13.73 $14.20 $14.20 948,375
2019-10-11 $14.12 $14.31 $13.81 $13.87 $13.87 1,158,573
2019-10-10 $14.14 $14.35 $13.96 $14.06 $14.06 1,715,329
2019-10-09 $14.24 $14.72 $14.24 $14.29 $14.29 2,405,047
2019-10-08 $14.42 $14.47 $14.07 $14.13 $14.13 4,683,969
2019-10-07 $14.48 $14.96 $14.45 $14.55 $14.55 1,959,155
2019-10-04 $14.04 $14.56 $13.82 $14.51 $14.51 5,245,967
2019-10-03 $13.55 $14.15 $13.33 $14.01 $14.01 2,612,273
2019-10-02 $14.08 $14.09 $13.55 $13.63 $13.63 6,989,648
2019-10-01 $14.67 $14.78 $13.99 $14.10 $14.10 3,299,429
2019-09-30 $13.91 $14.78 $13.83 $14.70 $14.70 2,607,445
2019-09-27 $13.95 $14.14 $13.72 $13.89 $13.89 3,006,388
2019-09-26 $14.73 $14.88 $13.44 $13.85 $13.85 6,328,330
2019-09-25 $15.11 $15.15 $14.05 $14.76 $14.76 6,129,236
2019-09-24 $15.54 $15.77 $15.07 $15.26 $15.26 2,864,700
2019-09-23 $15.41 $15.70 $15.27 $15.54 $15.54 2,149,998
2019-09-20 $15.50 $15.60 $14.93 $15.39 $15.39 13,567,157
2019-09-19 $15.50 $16.05 $15.39 $15.61 $15.61 1,709,165
2019-09-18 $16.05 $16.19 $15.41 $15.50 $15.50 4,770,944
2019-09-17 $15.26 $16.17 $15.21 $16.04 $16.04 2,585,769
2019-09-16 $14.83 $15.45 $14.76 $15.30 $15.30 3,081,651
2019-09-13 $15.17 $15.32 $14.46 $14.93 $14.93 3,325,935
2019-09-12 $15.44 $15.83 $15.19 $15.22 $15.22 2,228,388
2019-09-11 $15.75 $15.75 $15.22 $15.40 $15.40 2,687,211
2019-09-10 $16.18 $16.27 $15.47 $15.56 $15.56 4,133,418
2019-09-09 $17.08 $17.08 $16.22 $16.25 $16.25 1,473,527
2019-09-06 $17.20 $17.27 $17.04 $17.04 $17.04 1,461,060
2019-09-05 $17.39 $17.59 $16.91 $17.18 $17.18 1,046,554
2019-09-04 $17.31 $17.72 $17.15 $17.24 $17.24 1,444,593
2019-09-03 $17.54 $17.98 $17.18 $17.26 $17.26 1,791,084
2019-08-30 $17.61 $17.76 $17.32 $17.50 $17.50 940,819
2019-08-29 $17.01 $17.76 $16.98 $17.54 $17.54 1,647,136
2019-08-28 $16.97 $17.04 $16.66 $16.92 $16.92 412,369
2019-08-27 $17.09 $17.44 $16.85 $17.03 $17.03 821,246
2019-08-26 $17.50 $17.56 $16.95 $17.00 $17.00 822,845
2019-08-23 $17.71 $17.82 $17.13 $17.32 $17.32 1,884,804
2019-08-22 $17.73 $17.99 $17.29 $17.80 $17.80 1,710,920
2019-08-21 $17.30 $17.74 $17.20 $17.71 $17.71 1,612,637
2019-08-20 $16.98 $17.25 $16.69 $17.13 $17.13 833,268
2019-08-19 $16.57 $16.99 $16.42 $16.92 $16.92 1,214,485
2019-08-16 $16.11 $16.63 $15.86 $16.53 $16.53 1,516,636
2019-08-15 $15.81 $16.12 $15.51 $15.97 $15.97 5,313,180
2019-08-14 $16.11 $16.24 $15.45 $15.73 $15.73 1,248,331
2019-08-13 $16.18 $16.63 $16.17 $16.33 $16.33 816,368
2019-08-12 $16.83 $16.89 $16.28 $16.30 $16.30 754,319
2019-08-09 $17.08 $17.08 $16.68 $16.85 $16.85 1,444,687
2019-08-08 $16.85 $17.07 $16.73 $17.01 $17.01 920,202
2019-08-07 $16.85 $17.00 $16.54 $16.69 $16.69 1,694,271
2019-08-06 $16.03 $17.27 $15.99 $16.98 $16.98 4,508,863
2019-08-05 $16.43 $16.50 $15.85 $16.01 $16.01 5,740,351
2019-08-02 $17.15 $17.19 $16.40 $16.61 $16.61 1,910,477
2019-08-01 $17.48 $17.77 $17.16 $17.24 $17.24 679,293
2019-07-31 $17.67 $17.94 $17.31 $17.59 $17.59 1,443,947
2019-07-30 $17.93 $18.17 $17.63 $17.71 $17.71 1,045,621
2019-07-29 $18.07 $18.19 $17.67 $17.87 $17.87 625,267
2019-07-26 $18.43 $18.69 $17.91 $18.01 $18.01 1,045,518
2019-07-25 $18.48 $18.82 $18.38 $18.43 $18.43 1,044,714
2019-07-24 $18.43 $18.56 $18.16 $18.45 $18.45 2,691,752
2019-07-23 $18.52 $18.62 $18.32 $18.44 $18.44 1,255,194
2019-07-22 $18.37 $18.59 $18.02 $18.45 $18.45 1,098,297
2019-07-19 $17.65 $18.55 $17.65 $18.41 $18.41 2,513,928
2019-07-18 $17.00 $17.71 $16.89 $17.54 $17.54 2,278,608
2019-07-17 $17.16 $17.16 $16.84 $17.00 $17.00 947,364
2019-07-16 $17.74 $17.74 $17.14 $17.16 $17.16 1,520,575
2019-07-15 $18.21 $18.25 $17.39 $17.73 $17.73 3,935,363
2019-07-12 $18.51 $18.73 $18.15 $18.33 $18.33 1,907,639
2019-07-11 $18.34 $18.55 $18.12 $18.54 $18.54 1,866,696
2019-07-10 $18.43 $18.79 $18.27 $18.34 $18.34 3,504,735
2019-07-09 $18.94 $19.10 $18.21 $18.43 $18.43 5,486,567
2019-07-08 $19.05 $19.08 $18.61 $18.97 $18.97 3,049,559
2019-07-05 $18.94 $19.19 $18.81 $19.18 $19.18 2,208,422
2019-07-03 $18.80 $19.04 $18.70 $18.94 $18.94 885,245
2019-07-02 $18.74 $18.85 $18.61 $18.75 $18.75 1,003,922
2019-07-01 $19.27 $19.59 $18.60 $18.74 $18.74 2,833,081
2019-06-28 $18.60 $19.13 $18.55 $19.09 $19.09 2,487,693
2019-06-27 $18.70 $18.70 $18.36 $18.56 $18.56 2,087,663
2019-06-26 $18.68 $18.81 $18.41 $18.69 $18.69 3,978,026
2019-06-25 $19.00 $19.00 $18.56 $18.70 $18.70 2,144,854
2019-06-24 $19.07 $19.20 $18.96 $19.05 $19.05 1,708,906
2019-06-21 $18.92 $19.05 $18.90 $19.04 $19.04 2,911,456
2019-06-20 $18.85 $19.11 $18.80 $18.91 $18.91 2,276,456
2019-06-19 $18.75 $18.84 $18.50 $18.80 $18.80 1,969,452
2019-06-18 $18.66 $18.93 $18.38 $18.80 $18.80 2,135,577
2019-06-17 $18.90 $18.90 $18.55 $18.62 $18.62 1,225,808
2019-06-14 $18.81 $18.94 $18.50 $18.80 $18.80 1,509,513
2019-06-13 $18.28 $18.75 $18.08 $18.62 $18.62 5,004,379
2019-06-12 $17.90 $18.21 $17.52 $18.19 $18.19 5,951,938
2019-06-11 $17.62 $17.83 $17.47 $17.60 $17.60 7,227,196
2019-06-10 $17.29 $17.40 $17.16 $17.30 $17.30 3,345,098
2019-06-07 $17.09 $17.39 $17.01 $17.20 $17.20 4,626,661
2019-06-06 $17.30 $17.34 $16.82 $17.05 $17.05 3,128,767
2019-06-05 $17.60 $17.62 $17.30 $17.35 $17.35 1,389,628
2019-06-04 $17.61 $17.89 $17.43 $17.50 $17.50 1,817,035
2019-06-03 $17.47 $17.88 $17.38 $17.58 $17.58 2,669,455
2019-05-31 $17.16 $17.65 $17.08 $17.50 $17.50 3,397,282
2019-05-30 $17.40 $17.52 $17.24 $17.31 $17.31 4,282,327
2019-05-29 $17.50 $17.76 $17.33 $17.45 $17.45 3,395,521
2019-05-28 $17.35 $17.70 $17.14 $17.70 $17.70 12,466,249
2019-05-24 $17.26 $17.45 $17.04 $17.32 $17.32 3,615,755
2019-05-23 $17.30 $17.98 $16.98 $17.40 $17.40 17,599,158
2019-05-22 $16.58 $17.62 $16.50 $17.30 $17.30 9,706,616
2019-05-21 $15.65 $17.02 $15.60 $16.70 $16.70 11,694,601
2019-05-20 $14.30 $16.24 $14.22 $15.41 $15.41 15,839,642
2019-05-17 $14.72 $14.95 $14.00 $14.50 $14.50 39,172,158

Avantor Inc (AVTR) News Headlines

Recent Avantor Inc (AVTR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.