Avantis U.S. Equity ETF (AVUS) Exchange: NYSE ARCA
Data as of May 2, 2025
$88.02 ($1.27) 1.46%
Avantis U.S. Equity ETF - Daily Information
Click for more stock information on Avantis U.S. Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $88.96 |
Previous Close | $88.02 |
High | $89.96 |
Low | $87.75 |
Adjusted Open | $88.96 |
Previous Adjusted Close | $88.02 |
Adjusted High | $89.96 |
Adjusted Low | $87.75 |
About Avantis U.S. Equity ETF (AVUS)
The fund invests primarily in a diverse group of U.S. companies across market sectors and industry groups. The fund may invest in companies of all market capitalizations. The fund seeks securities of companies that it expects to have higher returns by placing an enhanced emphasis on securities of companies with smaller market capitalizations and securities of companies it defines as high profitability or value companies. Conversely, the fund seeks to underweight or exclude securities it expects to have lower returns, such as securities of large companies with lower levels of profitability and higher prices relative to their book values or other financial metrics. To identify small capitalization, high profitability, or value companies, the portfolio managers may use reported and estimated company financials and market data including, but not limited to, shares outstanding, book value and its components, cash flows, revenue, expenses, accruals and income. Value companies may be defined as those with lower price relative to book value ratio or other fundamental value. High profitability companies may be defined as those with higher cash based operating profitability. The portfolio managers may also consider other factors when selecting a security including, industry classification, the past performance of the security relative to other securities, its liquidity, its float, and tax, governance or cost considerations, among others.Under normal market conditions, the fund will invest at least 80% of its assets in equity securities of U.S. companies. To determine whether a company is a U.S. company, the portfolio managers will consider various factors, including where the company is headquartered, where the company’s principal operations are located, where the company’s revenues are derived, where the principal trading market is located, the country in which the company was legally organized, and whether the company is in the fund’s benchmark—the Russell 3000® Index. The fund also may invest in derivative instruments such as futures contracts, currency forwards, and swap agreements. For example, the fund may use futures on securities and U.S. indices to gain exposure to equities to manage cash flows. The fund may also engage in securities lending and invest its collateral in eligible securities.The fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. The portfolio managers continually analyze market and financial data to make buy, sell, and hold decisions. When buying or selling a security, the portfolio managers may consider the trade-off between expected returns of the security and implementation or tax costs of the trade in an attempt to gain trading efficiencies, avoid unnecessary risk, and enhance fund performance.
Invest in Avantis U.S. Equity ETF (AVUS)
Historical Stock Data for Avantis U.S. Equity ETF (AVUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $88.96 | $89.96 | $87.75 | $88.02 | $88.02 | 350,142 |
2025-04-22 | $85.42 | $87.11 | $85.42 | $86.75 | $86.75 | 532,111 |
2025-04-21 | $85.73 | $85.73 | $83.67 | $84.57 | $84.57 | 310,146 |
2025-04-17 | $86.38 | $87.22 | $86.05 | $86.49 | $86.49 | 341,028 |
2025-04-16 | $86.89 | $87.47 | $85.20 | $86.00 | $86.00 | 458,874 |
2025-04-15 | $87.84 | $88.67 | $87.52 | $87.64 | $87.64 | 343,926 |
2025-04-14 | $88.59 | $88.67 | $87.00 | $87.89 | $87.89 | 655,358 |
2025-04-11 | $85.46 | $87.38 | $84.71 | $87.03 | $87.03 | 1,028,491 |
2025-04-10 | $87.07 | $87.21 | $83.39 | $85.73 | $85.73 | 761,027 |
2025-04-09 | $80.75 | $89.49 | $80.66 | $89.08 | $89.08 | 798,151 |
2025-04-08 | $85.74 | $86.04 | $80.17 | $81.38 | $81.38 | 1,078,005 |
2025-04-07 | $80.21 | $85.97 | $79.20 | $82.78 | $82.78 | 1,702,886 |
2025-04-04 | $85.58 | $85.84 | $82.94 | $83.16 | $83.16 | 2,070,176 |
2025-04-03 | $89.90 | $90.20 | $88.11 | $88.22 | $88.22 | 1,219,982 |
2025-04-02 | $91.78 | $93.89 | $91.73 | $93.55 | $93.55 | 388,006 |
2025-04-01 | $92.00 | $93.00 | $91.52 | $92.70 | $92.70 | 708,740 |
2025-03-31 | $90.78 | $92.67 | $90.34 | $92.38 | $92.38 | 281,393 |
2025-03-28 | $93.45 | $93.59 | $91.67 | $91.87 | $91.87 | 231,361 |
2025-03-27 | $93.93 | $94.40 | $93.41 | $93.78 | $93.78 | 222,547 |
2025-03-26 | $95.12 | $95.36 | $93.93 | $94.21 | $94.21 | 248,085 |
2025-03-25 | $95.18 | $95.32 | $94.82 | $95.10 | $95.10 | 187,585 |
2025-03-24 | $94.40 | $95.40 | $94.40 | $95.26 | $94.96 | 227,679 |
2025-03-21 | $92.61 | $93.42 | $92.40 | $93.34 | $93.05 | 259,176 |
2025-03-20 | $93.05 | $94.32 | $93.02 | $93.45 | $93.16 | 297,900 |
2025-03-19 | $92.82 | $94.34 | $92.81 | $93.72 | $93.43 | 244,701 |
2025-03-18 | $93.27 | $93.28 | $92.36 | $92.63 | $92.34 | 376,428 |
2025-03-17 | $92.69 | $93.99 | $92.68 | $93.54 | $93.25 | 242,780 |
2025-03-14 | $91.60 | $92.85 | $91.50 | $92.72 | $92.43 | 626,949 |
2025-03-13 | $92.03 | $92.08 | $90.40 | $90.70 | $90.42 | 1,028,385 |
2025-03-12 | $92.79 | $92.90 | $91.28 | $92.05 | $91.76 | 535,973 |
2025-03-11 | $92.24 | $92.79 | $91.04 | $91.76 | $91.48 | 805,761 |
2025-03-10 | $93.46 | $93.89 | $91.64 | $92.47 | $92.18 | 487,088 |
2025-03-07 | $94.14 | $95.05 | $93.07 | $94.83 | $94.54 | 1,132,866 |
2025-03-06 | $94.71 | $95.56 | $93.93 | $94.34 | $94.05 | 605,546 |
2025-03-05 | $95.03 | $96.17 | $94.26 | $95.93 | $95.63 | 894,544 |
2025-03-04 | $95.43 | $96.38 | $94.06 | $94.95 | $94.66 | 454,374 |
2025-03-03 | $98.62 | $98.83 | $95.76 | $96.36 | $96.06 | 363,137 |
2025-02-28 | $96.97 | $98.33 | $96.51 | $98.30 | $97.99 | 364,880 |
2025-02-27 | $98.65 | $98.65 | $96.82 | $96.88 | $96.58 | 328,900 |
2025-02-26 | $98.54 | $99.08 | $97.87 | $98.20 | $97.90 | 250,300 |
2025-02-25 | $98.63 | $98.75 | $97.38 | $98.21 | $97.91 | 275,199 |
2025-02-24 | $99.27 | $99.36 | $98.37 | $98.58 | $98.27 | 303,583 |
2025-02-21 | $101.14 | $101.14 | $98.84 | $98.98 | $98.98 | 265,574 |
2025-02-20 | $101.45 | $101.45 | $100.35 | $100.98 | $100.98 | 240,233 |
2025-02-19 | $101.30 | $101.68 | $101.11 | $101.57 | $101.57 | 234,747 |
2025-02-18 | $101.29 | $101.54 | $101.06 | $101.51 | $101.51 | 190,925 |
2025-02-14 | $101.02 | $101.35 | $101.01 | $101.07 | $101.07 | 215,831 |
2025-02-13 | $100.19 | $101.02 | $100.04 | $100.95 | $100.95 | 831,058 |
2025-02-12 | $99.58 | $100.19 | $99.34 | $99.98 | $99.98 | 231,742 |
2025-02-11 | $100.11 | $100.58 | $100.10 | $100.51 | $100.51 | 203,894 |
2025-02-10 | $100.55 | $100.58 | $100.17 | $100.44 | $100.44 | 216,441 |
2025-02-07 | $100.88 | $101.04 | $99.85 | $99.96 | $99.96 | 306,594 |
2025-02-06 | $101.01 | $101.04 | $100.27 | $100.90 | $100.90 | 270,251 |
2025-02-05 | $100.09 | $100.69 | $99.77 | $100.69 | $100.69 | 201,396 |
2025-02-04 | $99.44 | $100.33 | $99.44 | $100.25 | $100.25 | 308,843 |
2025-02-03 | $98.58 | $99.90 | $98.25 | $99.48 | $99.48 | 342,612 |
2025-01-31 | $101.34 | $101.56 | $100.17 | $100.30 | $100.30 | 264,837 |
2025-01-30 | $100.87 | $101.43 | $100.55 | $101.07 | $101.07 | 346,267 |
2025-01-29 | $100.55 | $100.95 | $100.08 | $100.48 | $100.48 | 298,245 |
2025-01-28 | $100.23 | $100.83 | $99.81 | $100.64 | $100.64 | 229,930 |
2025-01-27 | $99.34 | $100.14 | $99.34 | $100.06 | $100.06 | 289,902 |
2025-01-24 | $101.52 | $101.57 | $101.02 | $101.22 | $101.22 | 224,990 |
2025-01-23 | $100.86 | $101.47 | $100.86 | $101.47 | $101.47 | 280,980 |
2025-01-22 | $101.21 | $101.25 | $100.96 | $100.99 | $100.99 | 233,386 |
2025-01-21 | $100.35 | $100.80 | $100.14 | $100.79 | $100.79 | 383,930 |
2025-01-17 | $99.96 | $100.08 | $99.60 | $99.85 | $99.85 | 1,400,816 |
2025-01-16 | $99.06 | $99.24 | $98.73 | $99.03 | $99.03 | 316,567 |
2025-01-15 | $98.78 | $99.15 | $98.49 | $98.95 | $98.95 | 555,041 |
2025-01-14 | $97.23 | $97.40 | $96.45 | $97.19 | $97.19 | 311,393 |
2025-01-13 | $95.58 | $96.68 | $95.58 | $96.63 | $96.63 | 353,881 |
2025-01-10 | $97.16 | $97.16 | $96.01 | $96.36 | $96.36 | 437,969 |
2025-01-08 | $97.56 | $97.81 | $96.99 | $97.72 | $97.72 | 322,934 |
2025-01-07 | $98.85 | $98.88 | $97.27 | $97.65 | $97.65 | 346,628 |
2025-01-06 | $98.63 | $99.28 | $98.27 | $98.44 | $98.44 | 242,721 |
2025-01-03 | $97.25 | $98.03 | $97.00 | $97.94 | $97.94 | 430,681 |
2025-01-02 | $97.41 | $97.84 | $96.20 | $96.83 | $96.83 | 553,852 |
2024-12-31 | $97.41 | $97.59 | $96.71 | $96.93 | $96.93 | 290,838 |
2024-12-30 | $97.11 | $97.64 | $96.39 | $97.07 | $97.07 | 347,194 |
2024-12-27 | $98.57 | $98.62 | $97.37 | $98.01 | $98.01 | 291,296 |
2024-12-26 | $98.66 | $99.14 | $98.56 | $99.04 | $99.04 | 273,948 |
2024-12-24 | $98.18 | $98.94 | $98.00 | $98.94 | $98.94 | 200,959 |
2024-12-23 | $97.50 | $98.00 | $96.90 | $97.93 | $97.93 | 384,631 |
2024-12-20 | $96.04 | $98.26 | $95.94 | $97.49 | $97.49 | 352,839 |
2024-12-19 | $97.49 | $97.72 | $96.41 | $96.48 | $96.48 | 472,562 |
2024-12-18 | $99.90 | $100.04 | $96.48 | $96.57 | $96.57 | 476,048 |
2024-12-17 | $100.04 | $100.04 | $99.51 | $99.73 | $99.73 | 306,396 |
2024-12-16 | $100.78 | $100.94 | $100.64 | $100.69 | $100.35 | 283,220 |
2024-12-13 | $101.13 | $101.13 | $100.37 | $100.58 | $100.24 | 236,441 |
2024-12-12 | $101.31 | $101.34 | $100.86 | $100.88 | $100.54 | 202,432 |
2024-12-11 | $101.29 | $101.65 | $101.29 | $101.50 | $101.15 | 299,988 |
2024-12-10 | $101.30 | $101.30 | $100.67 | $100.78 | $100.44 | 238,149 |
2024-12-09 | $102.03 | $102.03 | $101.06 | $101.10 | $100.75 | 208,535 |
2024-12-06 | $102.04 | $102.09 | $101.67 | $101.83 | $101.83 | 251,949 |
2024-12-05 | $102.07 | $102.23 | $101.67 | $101.77 | $101.77 | 215,499 |
2024-12-04 | $101.94 | $102.07 | $101.54 | $102.06 | $102.06 | 209,399 |
2024-12-03 | $101.80 | $101.89 | $101.46 | $101.70 | $101.70 | 238,210 |
2024-12-02 | $101.75 | $101.95 | $101.50 | $101.76 | $101.76 | 169,204 |
2024-11-29 | $101.57 | $101.92 | $101.51 | $101.74 | $101.74 | 95,445 |
2024-11-27 | $101.56 | $101.80 | $101.05 | $101.25 | $101.25 | 210,389 |
2024-11-26 | $101.42 | $101.60 | $101.10 | $101.54 | $101.54 | 284,273 |
2024-11-25 | $101.42 | $101.77 | $101.05 | $101.38 | $101.38 | 225,122 |
2024-11-22 | $100.00 | $100.74 | $100.00 | $100.67 | $100.67 | 279,722 |
2024-11-21 | $99.55 | $100.17 | $98.94 | $99.95 | $99.95 | 268,845 |
2024-11-20 | $98.99 | $99.04 | $98.16 | $99.02 | $99.02 | 345,408 |
2024-11-19 | $98.15 | $99.05 | $97.94 | $98.97 | $98.97 | 343,592 |
2024-11-18 | $98.53 | $99.03 | $98.38 | $98.76 | $98.76 | 227,458 |
2024-11-15 | $99.08 | $99.10 | $98.04 | $98.35 | $98.35 | 215,266 |
2024-11-14 | $100.21 | $100.21 | $99.31 | $99.41 | $99.41 | 190,535 |
2024-11-13 | $100.24 | $100.51 | $99.91 | $100.00 | $100.00 | 241,428 |
2024-11-12 | $100.54 | $100.67 | $99.78 | $100.13 | $100.13 | 181,059 |
2024-11-11 | $100.50 | $100.78 | $100.42 | $100.60 | $100.60 | 196,376 |
2024-11-08 | $99.79 | $100.32 | $99.70 | $100.09 | $100.09 | 232,695 |
2024-11-07 | $99.55 | $99.95 | $99.43 | $99.68 | $99.68 | 211,210 |
2024-11-06 | $98.44 | $99.56 | $98.22 | $99.46 | $99.46 | 245,940 |
2024-11-05 | $94.89 | $96.08 | $94.83 | $96.08 | $96.08 | 151,348 |
2024-11-04 | $94.87 | $95.24 | $94.56 | $94.75 | $94.75 | 165,622 |
2024-11-01 | $95.16 | $95.69 | $94.77 | $94.84 | $94.84 | 174,506 |
2024-10-31 | $95.72 | $95.72 | $94.57 | $94.57 | $94.57 | 256,063 |
2024-10-30 | $96.16 | $96.72 | $96.04 | $96.11 | $96.11 | 209,863 |
2024-10-29 | $96.04 | $96.42 | $95.77 | $96.23 | $96.23 | 209,385 |
2024-10-28 | $96.22 | $96.48 | $96.17 | $96.36 | $96.36 | 154,291 |
2024-10-25 | $96.43 | $96.69 | $95.59 | $95.72 | $95.72 | 185,884 |
2024-10-24 | $96.11 | $96.11 | $95.49 | $95.91 | $95.91 | 183,344 |
2024-10-23 | $96.24 | $96.29 | $95.12 | $95.67 | $95.67 | 203,453 |
2024-10-22 | $96.38 | $96.66 | $96.13 | $96.46 | $96.46 | 145,397 |
2024-10-21 | $97.21 | $97.21 | $96.37 | $96.72 | $96.72 | 206,916 |
2024-10-18 | $97.36 | $97.39 | $97.02 | $97.22 | $97.22 | 142,579 |
2024-10-17 | $97.51 | $97.51 | $97.02 | $97.04 | $97.04 | 561,164 |
2024-10-16 | $96.62 | $97.15 | $96.59 | $97.02 | $97.02 | 107,444 |
2024-10-15 | $97.09 | $97.27 | $96.37 | $96.47 | $96.47 | 132,369 |
2024-10-14 | $96.50 | $97.19 | $96.47 | $97.06 | $97.06 | 132,160 |
2024-10-11 | $95.47 | $96.49 | $95.47 | $96.42 | $96.42 | 171,932 |
2024-10-10 | $95.33 | $95.66 | $95.13 | $95.47 | $95.47 | 255,703 |
2024-10-09 | $95.03 | $95.74 | $94.89 | $95.69 | $95.69 | 192,328 |
2024-10-08 | $94.72 | $95.10 | $94.48 | $94.97 | $94.97 | 177,358 |
2024-10-07 | $95.03 | $95.10 | $94.24 | $94.49 | $94.49 | 234,967 |
2024-10-04 | $95.21 | $95.39 | $94.62 | $95.34 | $95.34 | 215,217 |
2024-10-03 | $94.16 | $94.55 | $93.92 | $94.37 | $94.37 | 356,677 |
2024-10-02 | $94.36 | $94.73 | $94.05 | $94.48 | $94.48 | 183,373 |
2024-10-01 | $95.00 | $95.02 | $94.00 | $94.49 | $94.49 | 222,075 |
2024-09-30 | $94.73 | $95.27 | $94.29 | $95.15 | $95.15 | 227,639 |
2024-09-27 | $95.03 | $95.36 | $94.69 | $94.85 | $94.85 | 332,681 |
2024-09-26 | $95.01 | $95.18 | $94.54 | $94.79 | $94.79 | 218,459 |
2024-09-25 | $94.78 | $94.84 | $94.19 | $94.26 | $94.26 | 206,266 |
2024-09-24 | $94.95 | $94.95 | $94.41 | $94.78 | $94.78 | 181,312 |
2024-09-23 | $94.58 | $94.79 | $94.38 | $94.58 | $94.58 | 187,868 |
2024-09-20 | $94.84 | $94.87 | $94.28 | $94.64 | $94.31 | 160,399 |
2024-09-19 | $95.08 | $95.33 | $94.45 | $95.00 | $94.67 | 252,623 |
2024-09-18 | $93.65 | $94.66 | $93.21 | $93.35 | $93.03 | 282,419 |
2024-09-17 | $93.45 | $93.97 | $93.14 | $93.45 | $93.13 | 212,741 |
2024-09-16 | $92.80 | $93.18 | $92.59 | $93.13 | $92.81 | 138,331 |
2024-09-13 | $92.19 | $92.92 | $92.19 | $92.76 | $92.44 | 216,010 |
2024-09-12 | $91.28 | $91.96 | $90.85 | $91.86 | $91.54 | 224,639 |
2024-09-11 | $90.39 | $91.16 | $88.83 | $91.06 | $90.75 | 241,725 |
2024-09-10 | $90.66 | $90.66 | $89.56 | $90.37 | $90.06 | 186,387 |
2024-09-09 | $90.14 | $90.75 | $89.97 | $90.40 | $90.09 | 159,967 |
2024-09-06 | $91.16 | $91.48 | $89.41 | $89.56 | $89.56 | 337,483 |
2024-09-05 | $91.42 | $91.70 | $90.68 | $91.00 | $91.00 | 237,565 |
2024-09-04 | $91.42 | $92.06 | $91.20 | $91.40 | $91.40 | 244,140 |
2024-09-03 | $93.26 | $93.27 | $91.38 | $91.74 | $91.74 | 333,648 |
2024-08-30 | $93.28 | $93.90 | $92.75 | $93.87 | $93.87 | 184,372 |
2024-08-29 | $93.28 | $93.79 | $92.92 | $93.04 | $93.04 | 406,176 |
2024-08-28 | $93.15 | $93.23 | $92.32 | $92.81 | $92.81 | 1,169,195 |
2024-08-27 | $93.11 | $93.39 | $92.97 | $93.31 | $93.31 | 202,799 |
2024-08-26 | $93.76 | $93.90 | $93.22 | $93.37 | $93.37 | 133,560 |
2024-08-23 | $92.61 | $93.63 | $92.61 | $93.50 | $93.50 | 251,487 |
2024-08-22 | $92.94 | $93.11 | $91.96 | $92.10 | $92.10 | 265,416 |
2024-08-21 | $92.54 | $92.92 | $92.29 | $92.80 | $92.80 | 338,955 |
2024-08-20 | $92.60 | $92.66 | $92.03 | $92.14 | $92.14 | 148,106 |
2024-08-19 | $91.98 | $92.66 | $91.86 | $92.66 | $92.66 | 122,168 |
2024-08-16 | $91.35 | $91.99 | $91.35 | $91.84 | $91.84 | 131,874 |
2024-08-15 | $91.02 | $91.76 | $90.97 | $91.63 | $91.63 | 154,132 |
2024-08-14 | $90.04 | $90.16 | $89.52 | $89.98 | $89.98 | 161,434 |
2024-08-13 | $89.05 | $89.84 | $88.84 | $89.78 | $89.78 | 703,223 |
2024-08-12 | $89.01 | $89.04 | $88.35 | $88.59 | $88.59 | 444,913 |
2024-08-09 | $88.32 | $88.95 | $88.09 | $88.75 | $88.75 | 198,505 |
2024-08-08 | $87.32 | $88.51 | $87.10 | $88.39 | $88.39 | 343,859 |
2024-08-07 | $88.16 | $88.54 | $86.31 | $86.36 | $86.36 | 470,956 |
2024-08-06 | $86.66 | $88.23 | $86.35 | $87.08 | $87.08 | 601,157 |
2024-08-05 | $85.22 | $87.18 | $84.92 | $86.27 | $86.27 | 609,918 |
2024-08-02 | $89.40 | $89.76 | $88.04 | $88.66 | $88.66 | 407,530 |
2024-08-01 | $92.91 | $93.21 | $90.39 | $90.98 | $90.98 | 389,168 |
2024-07-31 | $92.63 | $93.40 | $92.29 | $92.73 | $92.73 | 220,075 |
2024-07-30 | $91.83 | $92.21 | $91.08 | $91.56 | $91.56 | 203,605 |
2024-07-29 | $92.10 | $92.16 | $91.40 | $91.69 | $91.69 | 142,039 |
2024-07-26 | $91.32 | $92.12 | $91.28 | $91.77 | $91.77 | 180,340 |
2024-07-25 | $90.62 | $92.04 | $90.35 | $90.63 | $90.63 | 237,688 |
2024-07-24 | $91.93 | $92.05 | $90.52 | $90.61 | $90.61 | 207,349 |
2024-07-23 | $92.48 | $92.91 | $92.44 | $92.57 | $92.57 | 169,608 |
2024-07-22 | $92.33 | $92.78 | $91.84 | $92.72 | $92.72 | 429,128 |
2024-07-19 | $92.28 | $92.51 | $91.67 | $91.75 | $91.75 | 199,291 |
2024-07-18 | $93.46 | $93.83 | $92.12 | $92.41 | $92.41 | 713,590 |
2024-07-17 | $93.53 | $94.08 | $93.24 | $93.25 | $93.25 | 209,981 |
2024-07-16 | $93.55 | $94.50 | $93.50 | $94.47 | $94.47 | 298,756 |
2024-07-15 | $93.09 | $93.77 | $93.04 | $93.25 | $93.25 | 255,149 |
2024-07-12 | $92.44 | $93.29 | $92.39 | $92.75 | $92.75 | 223,469 |
2024-07-11 | $92.31 | $92.58 | $91.97 | $92.19 | $92.19 | 192,972 |
2024-07-10 | $91.30 | $92.05 | $91.26 | $91.98 | $91.98 | 126,205 |
2024-07-09 | $91.31 | $91.50 | $91.07 | $91.12 | $91.12 | 439,821 |
2024-07-08 | $91.24 | $91.41 | $90.99 | $91.19 | $91.19 | 181,345 |
2024-07-05 | $90.90 | $91.09 | $90.62 | $90.99 | $90.99 | 159,750 |
2024-07-03 | $90.71 | $90.98 | $90.66 | $90.90 | $90.90 | 101,798 |
2024-07-02 | $90.03 | $90.65 | $89.96 | $90.62 | $90.62 | 154,873 |
2024-07-01 | $90.50 | $90.57 | $89.84 | $90.21 | $90.21 | 178,639 |
2024-06-28 | $90.61 | $91.03 | $90.01 | $90.19 | $90.19 | 174,479 |
2024-06-27 | $90.17 | $90.39 | $90.03 | $90.32 | $90.32 | 173,518 |
2024-06-26 | $90.05 | $90.27 | $89.84 | $90.17 | $90.17 | 191,679 |
2024-06-25 | $90.39 | $90.39 | $89.89 | $90.18 | $90.18 | 191,270 |
2024-06-24 | $90.15 | $90.72 | $90.14 | $90.23 | $90.23 | 222,080 |
2024-06-21 | $90.58 | $90.58 | $90.02 | $90.34 | $90.04 | 165,825 |
2024-06-20 | $90.76 | $90.91 | $90.23 | $90.45 | $90.15 | 194,593 |
2024-06-18 | $90.47 | $90.72 | $90.43 | $90.63 | $90.33 | 177,238 |
2024-06-17 | $89.49 | $90.52 | $89.42 | $90.35 | $90.05 | 142,728 |
2024-06-14 | $89.55 | $89.62 | $89.13 | $89.59 | $89.29 | 153,191 |
2024-06-13 | $90.35 | $90.35 | $89.53 | $90.00 | $89.70 | 131,100 |
2024-06-12 | $90.43 | $90.84 | $89.99 | $90.18 | $89.88 | 335,736 |
2024-06-11 | $89.19 | $89.44 | $88.65 | $89.41 | $89.41 | 156,722 |
2024-06-10 | $88.98 | $89.51 | $88.78 | $89.47 | $89.47 | 186,318 |
2024-06-07 | $89.09 | $89.60 | $88.90 | $89.08 | $89.08 | 182,445 |
2024-06-06 | $89.51 | $89.57 | $89.09 | $89.38 | $89.38 | 154,107 |
2024-06-05 | $88.96 | $89.52 | $88.55 | $89.47 | $89.47 | 226,811 |
2024-06-04 | $88.61 | $88.71 | $88.14 | $88.49 | $88.49 | 193,688 |
2024-06-03 | $89.52 | $89.54 | $88.16 | $88.95 | $88.95 | 232,538 |
2024-05-31 | $88.68 | $89.27 | $87.83 | $89.23 | $89.23 | 144,985 |
2024-05-30 | $88.40 | $88.72 | $88.21 | $88.40 | $88.40 | 167,785 |
2024-05-29 | $88.57 | $88.69 | $88.37 | $88.44 | $88.44 | 221,301 |
2024-05-28 | $89.67 | $89.67 | $88.90 | $89.28 | $89.28 | 135,288 |
2024-05-24 | $89.12 | $89.48 | $88.96 | $89.36 | $89.36 | 134,503 |
2024-05-23 | $89.91 | $89.91 | $88.45 | $88.62 | $88.62 | 195,953 |
2024-05-22 | $89.84 | $89.84 | $89.14 | $89.49 | $89.49 | 166,777 |
2024-05-21 | $89.74 | $89.97 | $89.71 | $89.94 | $89.94 | 156,454 |
2024-05-20 | $89.90 | $90.19 | $89.80 | $89.89 | $89.89 | 136,257 |
2024-05-17 | $89.70 | $89.83 | $89.52 | $89.83 | $89.83 | 126,359 |
2024-05-16 | $90.02 | $90.11 | $89.63 | $89.64 | $89.64 | 215,256 |
2024-05-15 | $89.58 | $90.03 | $89.34 | $89.96 | $89.96 | 185,473 |
2024-05-14 | $88.73 | $89.11 | $88.63 | $89.06 | $89.06 | 223,719 |
2024-05-13 | $88.94 | $89.00 | $88.53 | $88.58 | $88.58 | 116,399 |
2024-05-10 | $88.87 | $88.96 | $88.48 | $88.62 | $88.62 | 137,614 |
2024-05-09 | $88.06 | $88.64 | $87.96 | $88.61 | $88.61 | 162,268 |
2024-05-08 | $87.55 | $88.04 | $87.55 | $87.99 | $87.99 | 139,202 |
2024-05-07 | $87.92 | $88.27 | $87.92 | $87.99 | $87.99 | 194,669 |
2024-05-06 | $87.40 | $87.86 | $87.40 | $87.84 | $87.84 | 122,188 |
2024-05-03 | $87.02 | $87.25 | $86.53 | $86.93 | $86.93 | 311,292 |
2024-05-02 | $85.76 | $86.11 | $85.00 | $85.96 | $85.96 | 216,413 |
2024-05-01 | $85.14 | $86.38 | $84.90 | $85.04 | $85.04 | 340,450 |
2024-04-30 | $86.47 | $86.57 | $85.25 | $85.25 | $85.25 | 127,350 |
2024-04-29 | $86.71 | $86.92 | $86.40 | $86.85 | $86.85 | 117,906 |
2024-04-26 | $86.17 | $86.71 | $86.02 | $86.48 | $86.48 | 171,884 |
2024-04-25 | $85.27 | $86.03 | $84.81 | $85.86 | $85.86 | 227,680 |
2024-04-24 | $86.52 | $86.59 | $85.83 | $86.27 | $86.27 | 237,780 |
2024-04-23 | $85.58 | $86.46 | $85.49 | $86.31 | $86.31 | 198,753 |
2024-04-22 | $84.98 | $85.82 | $84.69 | $85.30 | $85.30 | 1,242,801 |
2024-04-19 | $84.75 | $85.17 | $84.26 | $84.59 | $84.59 | 255,594 |
2024-04-18 | $85.16 | $85.70 | $84.71 | $84.82 | $84.82 | 218,272 |
2024-04-17 | $85.91 | $85.93 | $84.74 | $84.96 | $84.96 | 293,300 |
2024-04-16 | $85.74 | $85.93 | $85.16 | $85.47 | $85.47 | 323,049 |
2024-04-15 | $87.51 | $87.63 | $85.60 | $85.82 | $85.82 | 238,095 |
2024-04-12 | $87.54 | $87.76 | $86.49 | $86.77 | $86.77 | 224,913 |
2024-04-11 | $87.87 | $88.27 | $87.24 | $88.05 | $88.05 | 1,471,102 |
2024-04-10 | $87.62 | $88.12 | $87.32 | $87.64 | $87.64 | 440,333 |
2024-04-09 | $89.06 | $89.10 | $87.98 | $88.75 | $88.75 | 208,186 |
2024-04-08 | $88.89 | $88.95 | $88.66 | $88.70 | $88.70 | 147,130 |
2024-04-05 | $88.06 | $88.94 | $87.99 | $88.67 | $88.67 | 197,067 |
2024-04-04 | $89.50 | $89.60 | $87.73 | $87.79 | $87.79 | 267,278 |
2024-04-03 | $88.45 | $89.02 | $88.43 | $88.83 | $88.83 | 319,129 |
2024-04-02 | $88.65 | $88.65 | $88.23 | $88.55 | $88.55 | 213,716 |
2024-04-01 | $89.56 | $89.60 | $89.12 | $89.27 | $89.27 | 220,541 |
2024-03-28 | $89.36 | $89.65 | $89.36 | $89.50 | $89.50 | 179,066 |
2024-03-27 | $88.67 | $89.34 | $88.62 | $89.34 | $89.34 | 206,407 |
2024-03-26 | $88.81 | $88.83 | $88.26 | $88.26 | $88.26 | 229,335 |
2024-03-25 | $88.57 | $88.73 | $88.48 | $88.48 | $88.48 | 221,040 |
2024-03-22 | $89.00 | $89.03 | $88.61 | $88.64 | $88.64 | 222,262 |
2024-03-21 | $88.90 | $89.22 | $88.90 | $89.03 | $89.03 | 211,988 |
2024-03-20 | $87.68 | $88.79 | $87.56 | $88.71 | $88.45 | 242,605 |
2024-03-19 | $86.94 | $87.71 | $86.94 | $87.68 | $87.42 | 242,664 |
2024-03-18 | $87.32 | $87.49 | $87.08 | $87.12 | $86.86 | 148,276 |
2024-03-15 | $86.67 | $87.13 | $86.62 | $86.83 | $86.58 | 173,625 |
2024-03-14 | $87.76 | $87.76 | $86.63 | $87.15 | $86.89 | 286,484 |
2024-03-13 | $87.47 | $87.81 | $87.34 | $87.55 | $87.29 | 244,073 |
2024-03-12 | $87.11 | $87.55 | $86.64 | $87.42 | $87.16 | 200,324 |
2024-03-11 | $86.75 | $86.89 | $86.31 | $86.78 | $86.78 | 381,933 |
2024-03-08 | $87.52 | $87.89 | $86.80 | $86.91 | $86.91 | 177,154 |
2024-03-07 | $87.07 | $87.51 | $87.07 | $87.38 | $87.38 | 207,254 |
2024-03-06 | $86.76 | $86.87 | $86.34 | $86.57 | $86.57 | 228,544 |
2024-03-05 | $86.37 | $86.72 | $85.80 | $86.17 | $86.17 | 191,373 |
2024-03-04 | $86.82 | $87.06 | $86.70 | $86.71 | $86.71 | 184,153 |
2024-03-01 | $86.28 | $86.85 | $86.12 | $86.81 | $86.81 | 207,090 |
2024-02-29 | $85.98 | $86.31 | $85.62 | $86.09 | $86.09 | 189,969 |
2024-02-28 | $85.51 | $85.88 | $85.50 | $85.65 | $85.65 | 202,557 |
2024-02-27 | $85.71 | $85.89 | $85.54 | $85.86 | $85.86 | 203,496 |
2024-02-26 | $85.74 | $85.90 | $85.45 | $85.52 | $85.52 | 186,004 |
2024-02-23 | $85.67 | $85.89 | $85.50 | $85.68 | $85.68 | 175,788 |
2024-02-22 | $85.02 | $85.73 | $84.94 | $85.60 | $85.60 | 275,757 |
2024-02-21 | $83.83 | $84.25 | $83.68 | $84.25 | $84.25 | 277,357 |
2024-02-20 | $84.27 | $84.27 | $83.84 | $84.08 | $84.08 | 604,526 |
2024-02-16 | $85.01 | $85.22 | $84.56 | $84.63 | $84.63 | 196,967 |
2024-02-15 | $84.46 | $85.20 | $84.43 | $85.13 | $85.13 | 284,144 |
2024-02-14 | $83.83 | $84.25 | $83.45 | $84.21 | $84.21 | 238,287 |
2024-02-13 | $83.56 | $83.74 | $82.74 | $83.35 | $83.35 | 325,095 |
2024-02-12 | $84.51 | $85.20 | $84.50 | $84.80 | $84.80 | 185,015 |
2024-02-09 | $84.23 | $84.54 | $84.00 | $84.49 | $84.49 | 192,402 |
2024-02-08 | $83.76 | $84.02 | $83.64 | $84.01 | $84.01 | 154,913 |
2024-02-07 | $83.45 | $83.81 | $83.22 | $83.70 | $83.70 | 379,767 |
2024-02-06 | $83.04 | $83.24 | $82.86 | $83.14 | $83.14 | 441,803 |
2024-02-05 | $83.15 | $83.15 | $82.42 | $82.84 | $82.84 | 235,438 |
2024-02-02 | $82.68 | $83.67 | $82.61 | $83.40 | $83.40 | 282,151 |
2024-02-01 | $82.25 | $82.76 | $81.73 | $82.76 | $82.76 | 288,836 |
2024-01-31 | $82.88 | $83.15 | $81.88 | $81.90 | $81.90 | 318,162 |
2024-01-30 | $83.13 | $83.48 | $83.12 | $83.38 | $83.38 | 265,979 |
2024-01-29 | $82.70 | $83.38 | $82.62 | $83.38 | $83.38 | 896,015 |
2024-01-26 | $82.69 | $82.97 | $82.54 | $82.73 | $82.73 | 146,623 |
2024-01-25 | $82.59 | $82.73 | $82.26 | $82.73 | $82.73 | 184,896 |
2024-01-24 | $82.66 | $82.69 | $82.05 | $82.11 | $82.11 | 248,480 |
2024-01-23 | $82.22 | $82.29 | $81.82 | $82.11 | $82.11 | 247,335 |
2024-01-22 | $81.90 | $82.23 | $81.82 | $82.03 | $82.03 | 197,398 |
2024-01-19 | $80.89 | $81.62 | $80.59 | $81.58 | $81.58 | 271,446 |
2024-01-18 | $80.29 | $80.68 | $79.88 | $80.58 | $80.58 | 233,860 |
2024-01-17 | $79.79 | $80.04 | $79.55 | $79.93 | $79.93 | 238,670 |
2024-01-16 | $80.64 | $80.72 | $80.14 | $80.44 | $80.44 | 320,436 |
2024-01-12 | $81.28 | $81.47 | $80.71 | $80.94 | $80.94 | 196,260 |
2024-01-11 | $81.15 | $81.15 | $80.22 | $80.93 | $80.93 | 187,625 |
2024-01-10 | $80.82 | $81.17 | $80.56 | $81.02 | $81.02 | 245,470 |
2024-01-09 | $80.68 | $80.94 | $80.40 | $80.73 | $80.73 | 269,428 |
2024-01-08 | $80.12 | $81.12 | $79.99 | $81.12 | $81.12 | 196,777 |
2024-01-05 | $79.92 | $80.60 | $79.88 | $80.15 | $80.15 | 468,268 |
2024-01-04 | $80.24 | $80.61 | $79.94 | $79.99 | $79.99 | 337,855 |
2024-01-03 | $80.72 | $80.78 | $80.18 | $80.20 | $80.20 | 304,163 |
2024-01-02 | $81.02 | $81.42 | $80.79 | $81.13 | $81.13 | 225,658 |
2023-12-29 | $81.87 | $81.98 | $81.32 | $81.55 | $81.55 | 306,403 |
2023-12-28 | $81.95 | $82.09 | $81.85 | $81.93 | $81.93 | 264,118 |
2023-12-27 | $81.91 | $82.09 | $81.74 | $82.00 | $82.00 | 433,856 |
2023-12-26 | $81.52 | $82.07 | $81.52 | $81.90 | $81.90 | 216,754 |
2023-12-22 | $81.36 | $81.74 | $81.08 | $81.43 | $81.43 | 484,410 |
2023-12-21 | $80.91 | $81.22 | $80.55 | $81.18 | $81.18 | 339,195 |
2023-12-20 | $81.41 | $81.78 | $80.27 | $80.28 | $80.28 | 385,337 |
2023-12-19 | $80.92 | $81.52 | $80.92 | $81.52 | $81.52 | 242,858 |
2023-12-18 | $80.74 | $80.92 | $80.67 | $80.76 | $80.76 | 206,150 |
2023-12-15 | $80.90 | $81.10 | $80.60 | $80.76 | $80.42 | 277,347 |
2023-12-14 | $80.59 | $81.21 | $80.56 | $81.02 | $80.68 | 344,359 |
2023-12-13 | $78.80 | $80.09 | $78.54 | $80.02 | $79.68 | 245,111 |
2023-12-12 | $78.47 | $78.76 | $78.22 | $78.67 | $78.34 | 209,703 |
2023-12-11 | $78.17 | $78.56 | $78.16 | $78.56 | $78.23 | 290,723 |
2023-12-08 | $77.72 | $78.30 | $77.70 | $78.19 | $77.86 | 232,075 |
2023-12-07 | $77.43 | $77.83 | $77.42 | $77.79 | $77.46 | 207,241 |
2023-12-06 | $77.73 | $78.04 | $77.14 | $77.21 | $76.88 | 386,205 |
2023-12-05 | $77.55 | $77.73 | $77.35 | $77.49 | $77.16 | 548,611 |
2023-12-04 | $77.50 | $77.92 | $77.44 | $77.87 | $77.54 | 321,961 |
2023-12-01 | $76.95 | $78.08 | $76.95 | $78.01 | $77.68 | 235,036 |
2023-11-30 | $76.82 | $77.13 | $76.66 | $77.06 | $77.06 | 230,701 |
2023-11-29 | $77.04 | $77.32 | $76.63 | $76.71 | $76.71 | 204,640 |
2023-11-28 | $76.63 | $76.93 | $76.42 | $76.61 | $76.61 | 262,809 |
2023-11-27 | $76.66 | $76.80 | $76.51 | $76.68 | $76.68 | 498,458 |
2023-11-24 | $76.66 | $76.89 | $76.66 | $76.81 | $76.81 | 86,079 |
2023-11-22 | $76.41 | $76.81 | $76.41 | $76.63 | $76.63 | 236,167 |
2023-11-21 | $76.35 | $76.44 | $76.18 | $76.34 | $76.34 | 531,520 |
2023-11-20 | $76.13 | $76.73 | $76.08 | $76.59 | $76.59 | 243,088 |
2023-11-17 | $75.92 | $76.20 | $75.87 | $76.11 | $76.11 | 290,859 |
2023-11-16 | $75.87 | $76.01 | $75.40 | $75.74 | $75.74 | 609,363 |
2023-11-15 | $75.97 | $76.50 | $75.94 | $76.00 | $76.00 | 1,657,316 |
2023-11-14 | $75.08 | $75.96 | $75.08 | $75.77 | $75.77 | 381,932 |
2023-11-13 | $73.75 | $74.11 | $73.60 | $73.92 | $73.92 | 299,369 |
2023-11-10 | $73.28 | $74.02 | $73.01 | $74.01 | $74.01 | 292,970 |
2023-11-09 | $73.79 | $73.79 | $72.86 | $72.91 | $72.91 | 371,107 |
2023-11-08 | $73.80 | $73.86 | $73.24 | $73.54 | $73.54 | 328,300 |
2023-11-07 | $73.53 | $73.83 | $73.37 | $73.67 | $73.67 | 315,702 |
2023-11-06 | $74.04 | $74.08 | $73.43 | $73.74 | $73.74 | 210,257 |
2023-11-03 | $73.50 | $74.19 | $73.50 | $73.92 | $73.92 | 253,041 |
2023-11-02 | $72.14 | $73.03 | $72.14 | $72.98 | $72.98 | 364,457 |
2023-11-01 | $71.06 | $71.67 | $70.86 | $71.54 | $71.54 | 566,147 |
2023-10-31 | $70.59 | $70.99 | $70.33 | $70.95 | $70.95 | 363,313 |
2023-10-30 | $70.24 | $70.68 | $69.93 | $70.51 | $70.51 | 400,329 |
2023-10-27 | $70.50 | $70.50 | $69.58 | $69.78 | $69.78 | 406,877 |
2023-10-26 | $70.62 | $70.89 | $70.03 | $70.29 | $70.29 | 481,547 |
2023-10-25 | $71.31 | $71.34 | $70.70 | $70.82 | $70.82 | 308,562 |
2023-10-24 | $71.73 | $72.03 | $71.37 | $71.77 | $71.77 | 316,742 |
2023-10-23 | $71.36 | $72.04 | $71.05 | $71.36 | $71.36 | 335,094 |
2023-10-20 | $72.60 | $72.60 | $71.63 | $71.68 | $71.68 | 504,929 |
2023-10-19 | $73.49 | $73.68 | $72.47 | $72.61 | $72.61 | 446,043 |
2023-10-18 | $74.10 | $74.17 | $73.21 | $73.36 | $73.36 | 202,753 |
2023-10-17 | $73.68 | $74.81 | $73.68 | $74.49 | $74.49 | 186,425 |
2023-10-16 | $73.68 | $74.28 | $73.68 | $74.10 | $74.10 | 254,883 |
2023-10-13 | $73.86 | $74.00 | $73.00 | $73.26 | $73.26 | 247,903 |
2023-10-12 | $74.36 | $74.36 | $73.13 | $73.59 | $73.59 | 240,181 |
2023-10-11 | $74.16 | $74.32 | $73.72 | $74.25 | $74.25 | 164,834 |
2023-10-10 | $73.74 | $74.45 | $73.67 | $74.01 | $74.01 | 281,287 |
2023-10-09 | $72.77 | $73.61 | $72.66 | $73.51 | $73.51 | 187,099 |
2023-10-06 | $71.81 | $73.24 | $71.50 | $72.93 | $72.93 | 272,384 |
2023-10-05 | $72.04 | $72.23 | $71.65 | $72.12 | $72.12 | 216,849 |
2023-10-04 | $71.93 | $72.27 | $71.48 | $72.19 | $72.19 | 268,128 |
2023-10-03 | $72.56 | $72.73 | $71.59 | $71.90 | $71.90 | 235,286 |
2023-10-02 | $73.20 | $73.23 | $72.44 | $72.88 | $72.88 | 267,028 |
2023-09-29 | $74.09 | $74.09 | $73.05 | $73.26 | $73.26 | 241,288 |
2023-09-28 | $72.94 | $73.84 | $72.94 | $73.56 | $73.56 | 281,768 |
2023-09-27 | $73.05 | $73.29 | $72.41 | $73.05 | $73.05 | 242,207 |
2023-09-26 | $73.32 | $73.50 | $72.67 | $72.72 | $72.72 | 244,606 |
2023-09-25 | $73.15 | $73.79 | $73.11 | $73.76 | $73.76 | 202,068 |
2023-09-22 | $73.74 | $73.94 | $73.36 | $73.38 | $73.38 | 154,068 |
2023-09-21 | $74.39 | $74.39 | $73.54 | $73.57 | $73.57 | 481,647 |
2023-09-20 | $75.87 | $76.01 | $74.98 | $75.00 | $74.73 | 238,807 |
2023-09-19 | $75.77 | $75.79 | $75.21 | $75.62 | $75.35 | 114,531 |
2023-09-18 | $75.75 | $76.01 | $75.64 | $75.78 | $75.51 | 120,945 |
2023-09-15 | $76.45 | $76.45 | $75.70 | $75.77 | $75.50 | 193,111 |
2023-09-14 | $76.47 | $76.76 | $76.24 | $76.68 | $76.40 | 135,821 |
2023-09-13 | $76.12 | $76.20 | $75.66 | $75.89 | $75.62 | 115,271 |
2023-09-12 | $76.08 | $76.42 | $75.92 | $76.03 | $75.75 | 120,815 |
2023-09-11 | $76.31 | $76.49 | $75.99 | $76.21 | $75.93 | 146,506 |
2023-09-08 | $75.79 | $76.11 | $75.77 | $75.89 | $75.62 | 120,821 |
2023-09-07 | $75.57 | $75.87 | $75.41 | $75.75 | $75.75 | 256,589 |
2023-09-06 | $76.38 | $76.59 | $75.73 | $76.10 | $76.10 | 251,243 |
2023-09-05 | $77.03 | $77.13 | $76.53 | $76.54 | $76.54 | 173,364 |
2023-09-01 | $77.34 | $77.45 | $77.00 | $77.20 | $77.20 | 225,965 |
2023-08-31 | $76.98 | $77.13 | $76.75 | $76.75 | $76.75 | 277,216 |
2023-08-30 | $76.57 | $76.93 | $76.47 | $76.83 | $76.83 | 230,839 |
2023-08-29 | $75.43 | $76.56 | $75.43 | $76.52 | $76.52 | 354,106 |
2023-08-28 | $75.29 | $75.64 | $75.18 | $75.47 | $75.47 | 186,832 |
2023-08-25 | $74.77 | $75.20 | $74.14 | $74.93 | $74.93 | 342,667 |
2023-08-24 | $75.55 | $75.80 | $74.52 | $74.52 | $74.52 | 180,198 |
2023-08-23 | $74.83 | $75.56 | $74.80 | $75.45 | $75.45 | 419,948 |
2023-08-22 | $75.35 | $75.35 | $74.70 | $74.74 | $74.74 | 222,303 |
2023-08-21 | $74.98 | $75.23 | $74.53 | $75.06 | $75.06 | 127,507 |
2023-08-18 | $74.28 | $74.98 | $74.11 | $74.84 | $74.84 | 243,882 |
2023-08-17 | $75.55 | $75.66 | $74.64 | $74.70 | $74.70 | 232,924 |
2023-08-16 | $75.74 | $76.13 | $75.26 | $75.27 | $75.27 | 272,978 |
2023-08-15 | $76.48 | $76.48 | $75.76 | $75.85 | $75.85 | 137,388 |
2023-08-14 | $76.46 | $76.87 | $76.23 | $76.87 | $76.87 | 183,992 |
2023-08-11 | $76.29 | $76.79 | $76.29 | $76.60 | $76.60 | 159,989 |
2023-08-10 | $77.12 | $77.62 | $76.40 | $76.63 | $76.63 | 213,333 |
2023-08-09 | $77.18 | $77.20 | $76.55 | $76.67 | $76.67 | 172,091 |
2023-08-08 | $76.83 | $77.16 | $76.36 | $77.12 | $77.12 | 154,532 |
2023-08-07 | $77.14 | $77.45 | $76.99 | $77.41 | $77.41 | 132,939 |
2023-08-04 | $77.36 | $77.77 | $76.77 | $76.83 | $76.83 | 200,621 |
2023-08-03 | $76.87 | $77.46 | $76.75 | $77.09 | $77.09 | 155,128 |
2023-08-02 | $77.66 | $77.70 | $77.11 | $77.25 | $77.25 | 236,357 |
2023-08-01 | $78.12 | $78.36 | $78.01 | $78.22 | $78.22 | 273,722 |
2023-07-31 | $78.38 | $78.53 | $78.21 | $78.49 | $78.49 | 209,676 |
2023-07-28 | $78.06 | $78.28 | $77.83 | $78.19 | $78.19 | 177,872 |
2023-07-27 | $78.51 | $78.51 | $77.23 | $77.41 | $77.41 | 212,775 |
2023-07-26 | $77.65 | $78.16 | $77.61 | $77.93 | $77.93 | 209,848 |
2023-07-25 | $77.48 | $78.00 | $77.48 | $77.72 | $77.72 | 146,648 |
2023-07-24 | $77.31 | $77.74 | $77.31 | $77.57 | $77.57 | 204,429 |
2023-07-21 | $77.64 | $77.64 | $77.22 | $77.22 | $77.22 | 150,619 |
2023-07-20 | $77.55 | $77.69 | $77.16 | $77.28 | $77.28 | 244,645 |
2023-07-19 | $77.64 | $77.84 | $77.50 | $77.70 | $77.70 | 194,328 |
2023-07-18 | $76.69 | $77.48 | $76.65 | $77.39 | $77.39 | 177,852 |
2023-07-17 | $76.26 | $76.83 | $76.19 | $76.67 | $76.67 | 228,929 |
2023-07-14 | $76.79 | $76.79 | $76.18 | $76.30 | $76.30 | 259,514 |
2023-07-13 | $76.54 | $76.80 | $76.38 | $76.68 | $76.68 | 142,100 |
2023-07-12 | $76.35 | $76.42 | $76.03 | $76.12 | $76.12 | 223,753 |
2023-07-11 | $75.15 | $75.67 | $75.05 | $75.58 | $75.58 | 141,377 |
2023-07-10 | $74.41 | $74.91 | $74.41 | $74.91 | $74.91 | 148,052 |
2023-07-07 | $74.16 | $75.13 | $74.16 | $74.45 | $74.45 | 970,714 |
2023-07-06 | $74.36 | $74.38 | $73.77 | $74.27 | $74.27 | 208,464 |
2023-07-05 | $75.14 | $75.24 | $74.95 | $75.04 | $75.04 | 245,512 |
2023-07-03 | $75.15 | $75.45 | $75.06 | $75.42 | $75.42 | 136,966 |
2023-06-30 | $74.98 | $75.43 | $74.97 | $75.19 | $75.19 | 240,284 |
2023-06-29 | $73.99 | $74.51 | $73.99 | $74.49 | $74.49 | 214,152 |
2023-06-28 | $73.83 | $74.11 | $73.61 | $74.01 | $74.01 | 319,183 |
2023-06-27 | $73.25 | $74.05 | $73.10 | $73.95 | $73.95 | 149,568 |
2023-06-26 | $73.00 | $73.47 | $72.97 | $72.98 | $72.98 | 161,991 |
2023-06-23 | $73.06 | $73.31 | $72.88 | $73.02 | $73.02 | 285,903 |
2023-06-22 | $73.42 | $73.64 | $73.22 | $73.60 | $73.60 | 239,625 |
2023-06-21 | $73.77 | $73.96 | $73.51 | $73.62 | $73.62 | 354,393 |
2023-06-20 | $74.08 | $74.08 | $73.47 | $73.84 | $73.84 | 275,648 |
2023-06-16 | $75.35 | $75.35 | $74.56 | $74.64 | $74.36 | 214,407 |
2023-06-15 | $73.96 | $75.08 | $73.93 | $74.95 | $74.67 | 316,387 |
2023-06-14 | $74.43 | $74.53 | $73.50 | $74.03 | $73.75 | 1,247,769 |
2023-06-13 | $73.85 | $74.38 | $73.81 | $74.22 | $73.94 | 552,598 |
2023-06-12 | $73.11 | $73.62 | $73.05 | $73.58 | $73.31 | 177,543 |
2023-06-09 | $73.28 | $73.46 | $72.93 | $73.10 | $72.83 | 309,197 |
2023-06-08 | $72.93 | $73.24 | $72.71 | $73.16 | $72.89 | 186,902 |
2023-06-07 | $72.74 | $73.17 | $72.74 | $73.00 | $72.73 | 543,591 |
2023-06-06 | $71.88 | $72.74 | $71.88 | $72.65 | $72.65 | 324,231 |
2023-06-05 | $72.56 | $72.56 | $71.97 | $72.10 | $72.10 | 443,000 |
2023-06-02 | $71.56 | $72.52 | $71.51 | $72.42 | $72.42 | 342,550 |
2023-06-01 | $70.37 | $71.11 | $70.05 | $70.91 | $70.91 | 402,209 |
2023-05-31 | $70.47 | $70.59 | $69.97 | $70.22 | $70.22 | 380,636 |
2023-05-30 | $71.35 | $71.35 | $70.62 | $70.86 | $70.86 | 465,615 |
2023-05-26 | $70.34 | $71.10 | $70.22 | $70.98 | $70.98 | 480,098 |
2023-05-25 | $70.38 | $70.40 | $69.79 | $70.22 | $70.22 | 604,718 |
2023-05-24 | $70.35 | $70.35 | $69.86 | $70.04 | $70.04 | 633,174 |
2023-05-23 | $71.01 | $71.33 | $70.55 | $70.60 | $70.60 | 464,202 |
2023-05-22 | $71.15 | $71.48 | $70.90 | $71.20 | $71.20 | 373,661 |
2023-05-19 | $71.51 | $71.51 | $70.82 | $71.06 | $71.06 | 492,771 |
2023-05-18 | $70.57 | $71.37 | $70.42 | $71.30 | $71.30 | 499,603 |
2023-05-17 | $69.91 | $70.72 | $69.70 | $70.60 | $70.60 | 415,251 |
2023-05-16 | $70.10 | $70.12 | $69.56 | $69.57 | $69.57 | 561,759 |
2023-05-15 | $69.97 | $70.41 | $69.81 | $70.29 | $70.29 | 267,010 |
2023-05-12 | $70.18 | $70.28 | $69.44 | $69.86 | $69.86 | 370,800 |
2023-05-11 | $70.02 | $70.02 | $69.59 | $69.97 | $69.97 | 371,645 |
2023-05-10 | $70.56 | $70.61 | $69.52 | $70.18 | $70.18 | 606,644 |
2023-05-09 | $69.90 | $70.25 | $69.90 | $70.04 | $70.04 | 181,451 |
2023-05-08 | $70.53 | $70.55 | $70.09 | $70.34 | $70.34 | 244,166 |
2023-05-05 | $69.69 | $70.58 | $69.69 | $70.34 | $70.34 | 331,341 |
2023-05-04 | $69.46 | $69.50 | $68.68 | $68.92 | $68.92 | 597,399 |
2023-05-03 | $70.12 | $70.70 | $69.64 | $69.67 | $69.67 | 521,215 |
2023-05-02 | $71.04 | $71.04 | $69.50 | $70.11 | $70.11 | 562,266 |
2023-05-01 | $71.19 | $71.52 | $71.10 | $71.18 | $71.18 | 242,868 |
2023-04-28 | $70.35 | $71.21 | $70.35 | $71.19 | $71.19 | 345,321 |
2023-04-27 | $69.75 | $70.58 | $69.61 | $70.54 | $70.54 | 182,753 |
2023-04-26 | $69.92 | $69.97 | $69.20 | $69.33 | $69.33 | 539,789 |
2023-04-25 | $70.82 | $70.82 | $69.79 | $69.79 | $69.79 | 387,199 |
2023-04-24 | $71.02 | $71.26 | $70.85 | $71.16 | $71.16 | 219,498 |
2023-04-21 | $71.22 | $71.22 | $70.71 | $71.04 | $71.04 | 240,438 |
2023-04-20 | $70.97 | $71.41 | $70.87 | $71.13 | $71.13 | 407,514 |
2023-04-19 | $71.16 | $71.60 | $71.09 | $71.51 | $71.51 | 215,185 |
2023-04-18 | $71.72 | $71.75 | $71.25 | $71.52 | $71.52 | 268,104 |
2023-04-17 | $71.25 | $71.48 | $70.97 | $71.48 | $71.48 | 348,199 |
2023-04-14 | $71.31 | $71.76 | $70.80 | $71.23 | $71.23 | 458,689 |
2023-04-13 | $70.86 | $71.46 | $70.63 | $71.36 | $71.36 | 280,573 |
2023-04-12 | $71.30 | $71.35 | $70.52 | $70.60 | $70.60 | 344,516 |
2023-04-11 | $70.86 | $71.18 | $70.70 | $70.93 | $70.93 | 203,169 |
2023-04-10 | $69.91 | $70.63 | $69.88 | $70.63 | $70.63 | 282,607 |
2023-04-06 | $70.09 | $70.35 | $69.75 | $70.24 | $70.24 | 329,430 |
2023-04-05 | $70.18 | $70.33 | $69.74 | $70.16 | $70.16 | 295,172 |
2023-04-04 | $71.41 | $71.41 | $70.07 | $70.39 | $70.39 | 322,413 |
2023-04-03 | $70.91 | $71.34 | $70.66 | $71.18 | $71.18 | 269,238 |
2023-03-31 | $69.97 | $70.90 | $69.97 | $70.88 | $70.88 | 294,504 |
2023-03-30 | $70.02 | $70.12 | $69.54 | $69.83 | $69.83 | 409,903 |
2023-03-29 | $69.27 | $69.61 | $69.10 | $69.58 | $69.58 | 695,234 |
2023-03-28 | $68.53 | $68.77 | $68.29 | $68.67 | $68.67 | 386,963 |
2023-03-27 | $68.82 | $68.96 | $68.29 | $68.64 | $68.64 | 475,600 |
2023-03-24 | $67.47 | $68.23 | $66.96 | $68.18 | $68.18 | 785,179 |
2023-03-23 | $68.47 | $69.06 | $67.33 | $67.85 | $67.85 | 645,324 |
2023-03-22 | $69.56 | $69.93 | $68.17 | $68.17 | $67.91 | 1,553,412 |
2023-03-21 | $69.13 | $69.62 | $69.09 | $69.51 | $69.24 | 275,077 |
2023-03-20 | $67.77 | $68.63 | $67.77 | $68.35 | $68.08 | 501,632 |
2023-03-17 | $68.59 | $68.59 | $67.33 | $67.57 | $67.31 | 585,910 |
2023-03-16 | $67.16 | $68.79 | $66.87 | $68.69 | $68.42 | 905,838 |
2023-03-15 | $67.36 | $67.56 | $66.57 | $67.53 | $67.27 | 1,606,796 |
2023-03-14 | $68.76 | $69.11 | $67.77 | $68.54 | $68.27 | 321,012 |
2023-03-13 | $67.25 | $68.43 | $66.75 | $67.42 | $67.16 | 690,005 |
2023-03-10 | $69.37 | $69.72 | $67.90 | $68.28 | $68.02 | 607,067 |
2023-03-09 | $71.20 | $71.47 | $69.45 | $69.59 | $69.32 | 426,077 |
2023-03-08 | $71.09 | $71.36 | $70.69 | $71.13 | $70.85 | 173,031 |
2023-03-07 | $72.17 | $72.17 | $70.97 | $71.10 | $70.82 | 215,973 |
2023-03-06 | $72.57 | $72.70 | $72.02 | $72.13 | $71.85 | 226,297 |
2023-03-03 | $71.71 | $72.49 | $71.50 | $72.44 | $72.44 | 161,807 |
2023-03-02 | $70.57 | $71.54 | $70.44 | $71.40 | $71.40 | 185,039 |
2023-03-01 | $70.90 | $71.23 | $70.72 | $70.96 | $70.96 | 320,873 |
2023-02-28 | $71.23 | $71.48 | $70.95 | $70.97 | $70.97 | 171,921 |
2023-02-27 | $71.50 | $71.83 | $71.02 | $71.19 | $71.19 | 213,345 |
2023-02-24 | $70.64 | $71.06 | $70.36 | $70.93 | $70.93 | 242,375 |
2023-02-23 | $71.75 | $71.79 | $70.71 | $71.50 | $71.50 | 372,964 |
2023-02-22 | $71.37 | $71.61 | $70.92 | $71.19 | $71.19 | 427,269 |
2023-02-21 | $72.10 | $72.23 | $71.19 | $71.21 | $71.21 | 247,106 |
2023-02-17 | $72.71 | $72.84 | $72.29 | $72.74 | $72.74 | 264,647 |
2023-02-16 | $73.08 | $73.81 | $72.96 | $73.04 | $73.04 | 291,549 |
2023-02-15 | $73.20 | $73.89 | $73.05 | $73.89 | $73.89 | 283,762 |
2023-02-14 | $73.39 | $74.03 | $72.92 | $73.67 | $73.67 | 543,791 |
2023-02-13 | $72.96 | $73.66 | $72.78 | $73.63 | $73.63 | 468,533 |
2023-02-10 | $72.39 | $72.89 | $72.26 | $72.83 | $72.83 | 108,614 |
2023-02-09 | $73.82 | $73.86 | $72.35 | $72.48 | $72.48 | 238,103 |
2023-02-08 | $73.67 | $73.88 | $73.14 | $73.18 | $73.18 | 343,021 |
2023-02-07 | $73.08 | $74.24 | $72.76 | $74.03 | $74.03 | 180,203 |
2023-02-06 | $73.32 | $73.45 | $72.89 | $73.14 | $73.14 | 221,001 |
2023-02-03 | $73.58 | $74.47 | $73.54 | $73.74 | $73.74 | 202,039 |
2023-02-02 | $74.07 | $74.49 | $73.68 | $74.29 | $74.29 | 180,882 |
2023-02-01 | $72.56 | $73.93 | $72.04 | $73.43 | $73.43 | 223,285 |
2023-01-31 | $71.70 | $72.74 | $71.60 | $72.74 | $72.74 | 245,163 |
2023-01-30 | $71.98 | $72.37 | $71.51 | $71.57 | $71.57 | 236,167 |
2023-01-27 | $72.23 | $72.83 | $72.14 | $72.46 | $72.46 | 149,465 |
2023-01-26 | $72.03 | $72.41 | $71.59 | $72.37 | $72.37 | 178,475 |
2023-01-25 | $70.87 | $71.66 | $70.55 | $71.62 | $71.62 | 509,962 |
2023-01-24 | $71.35 | $72.22 | $70.20 | $71.53 | $71.53 | 425,183 |
2023-01-23 | $70.99 | $71.96 | $70.82 | $71.62 | $71.62 | 219,279 |
2023-01-20 | $69.86 | $70.82 | $69.51 | $70.78 | $70.78 | 225,922 |
2023-01-19 | $69.60 | $69.93 | $69.19 | $69.55 | $69.55 | 163,707 |
2023-01-18 | $71.48 | $71.68 | $70.07 | $70.10 | $70.10 | 227,700 |
2023-01-17 | $71.36 | $71.56 | $71.07 | $71.17 | $71.17 | 234,758 |
2023-01-13 | $70.49 | $71.41 | $70.41 | $71.36 | $71.36 | 197,707 |
2023-01-12 | $70.89 | $71.28 | $70.24 | $71.08 | $71.08 | 210,061 |
2023-01-11 | $70.17 | $70.63 | $69.98 | $70.63 | $70.63 | 355,667 |
2023-01-10 | $69.12 | $69.86 | $68.97 | $69.85 | $69.85 | 203,836 |
2023-01-09 | $69.77 | $70.20 | $69.23 | $69.28 | $69.28 | 194,019 |
2023-01-06 | $68.31 | $69.50 | $68.00 | $69.34 | $69.34 | 312,929 |
2023-01-05 | $67.86 | $68.04 | $67.46 | $67.72 | $67.72 | 194,496 |
2023-01-04 | $68.02 | $68.57 | $67.62 | $68.25 | $68.25 | 247,501 |
2023-01-03 | $68.43 | $68.66 | $67.15 | $67.58 | $67.58 | 217,844 |
2022-12-30 | $67.84 | $68.04 | $67.42 | $68.01 | $68.01 | 316,902 |
2022-12-29 | $67.43 | $68.33 | $67.42 | $68.22 | $68.22 | 334,163 |
2022-12-28 | $67.93 | $68.18 | $66.98 | $66.98 | $66.98 | 299,083 |
2022-12-27 | $68.12 | $68.31 | $67.78 | $67.98 | $67.98 | 257,228 |
2022-12-23 | $67.53 | $68.19 | $67.34 | $68.19 | $68.19 | 238,321 |
2022-12-22 | $68.09 | $68.09 | $66.67 | $67.65 | $67.65 | 355,242 |
2022-12-21 | $68.17 | $68.82 | $67.97 | $68.66 | $68.66 | 367,388 |
2022-12-20 | $67.33 | $67.85 | $67.12 | $67.52 | $67.52 | 514,698 |
2022-12-19 | $68.04 | $68.12 | $67.05 | $67.31 | $67.31 | 332,210 |
2022-12-16 | $68.10 | $68.31 | $67.49 | $67.97 | $67.97 | 329,913 |
2022-12-15 | $69.56 | $69.56 | $68.42 | $68.69 | $68.69 | 238,271 |
2022-12-14 | $71.09 | $71.60 | $70.12 | $70.67 | $70.34 | 301,643 |
2022-12-13 | $72.41 | $72.51 | $70.63 | $71.03 | $70.70 | 249,090 |
2022-12-12 | $69.65 | $70.60 | $69.55 | $70.56 | $70.23 | 133,601 |
2022-12-09 | $70.08 | $70.35 | $69.57 | $69.59 | $69.27 | 228,936 |
2022-12-08 | $70.31 | $70.56 | $69.99 | $70.26 | $69.93 | 364,106 |
2022-12-07 | $69.87 | $70.31 | $69.71 | $69.85 | $69.52 | 179,604 |
2022-12-06 | $71.07 | $71.08 | $69.60 | $70.01 | $69.68 | 173,420 |
2022-12-05 | $71.98 | $72.11 | $70.67 | $70.88 | $70.55 | 310,267 |
2022-12-02 | $71.76 | $72.63 | $71.75 | $72.51 | $72.17 | 202,916 |
2022-12-01 | $72.81 | $72.96 | $72.18 | $72.57 | $72.23 | 234,422 |
2022-11-30 | $70.96 | $72.69 | $70.34 | $72.69 | $72.35 | 244,108 |
2022-11-29 | $70.91 | $71.09 | $70.53 | $70.80 | $70.47 | 177,071 |
2022-11-28 | $71.34 | $71.52 | $70.54 | $70.70 | $70.37 | 325,016 |
2022-11-25 | $71.69 | $72.02 | $71.69 | $71.91 | $71.57 | 64,796 |
2022-11-23 | $71.47 | $71.99 | $71.37 | $71.85 | $71.51 | 217,641 |
2022-11-22 | $70.77 | $71.63 | $70.77 | $71.58 | $71.25 | 150,184 |
2022-11-21 | $70.48 | $70.65 | $70.04 | $70.48 | $70.15 | 598,222 |
2022-11-18 | $71.16 | $71.16 | $70.26 | $70.76 | $70.76 | 169,793 |
2022-11-17 | $69.84 | $70.49 | $69.62 | $70.42 | $70.42 | 392,851 |
2022-11-16 | $71.13 | $71.13 | $70.54 | $70.64 | $70.64 | 197,881 |
2022-11-15 | $71.80 | $72.02 | $70.85 | $71.44 | $71.44 | 446,638 |
2022-11-14 | $71.19 | $71.75 | $70.78 | $70.83 | $70.83 | 184,304 |
2022-11-11 | $71.00 | $71.57 | $70.70 | $71.40 | $71.40 | 154,587 |
2022-11-10 | $69.54 | $70.70 | $69.24 | $70.68 | $70.68 | 174,407 |
2022-11-09 | $68.39 | $68.47 | $67.09 | $67.17 | $67.17 | 212,061 |
2022-11-08 | $68.65 | $69.22 | $68.00 | $68.72 | $68.72 | 277,156 |
2022-11-07 | $67.97 | $68.43 | $67.49 | $68.39 | $68.39 | 377,191 |
2022-11-04 | $67.75 | $68.14 | $66.68 | $67.65 | $67.65 | 204,683 |
2022-11-03 | $66.52 | $67.17 | $66.11 | $66.71 | $66.71 | 338,715 |
2022-11-02 | $68.64 | $69.47 | $67.08 | $67.11 | $67.11 | 433,502 |
2022-11-01 | $69.56 | $69.56 | $68.52 | $68.83 | $68.83 | 2,290,708 |
2022-10-31 | $68.73 | $69.16 | $68.58 | $68.81 | $68.81 | 189,037 |
2022-10-28 | $67.77 | $69.11 | $67.70 | $69.09 | $69.09 | 123,518 |
2022-10-27 | $68.11 | $68.46 | $67.48 | $67.59 | $67.59 | 236,393 |
2022-10-26 | $67.53 | $68.65 | $67.53 | $67.76 | $67.76 | 294,914 |
2022-10-25 | $66.80 | $67.98 | $66.80 | $67.88 | $67.88 | 248,329 |
2022-10-24 | $66.38 | $66.97 | $65.96 | $66.81 | $66.81 | 211,000 |
2022-10-21 | $64.48 | $66.13 | $64.43 | $66.08 | $66.08 | 230,777 |
2022-10-20 | $65.17 | $65.74 | $64.31 | $64.48 | $64.48 | 307,705 |
2022-10-19 | $65.21 | $65.62 | $64.63 | $65.08 | $65.08 | 367,437 |
2022-10-18 | $66.16 | $66.35 | $65.00 | $65.62 | $65.62 | 281,333 |
2022-10-17 | $64.54 | $65.04 | $64.54 | $64.86 | $64.86 | 508,529 |
2022-10-14 | $65.33 | $65.48 | $63.25 | $63.37 | $63.37 | 384,970 |
2022-10-13 | $62.11 | $65.18 | $61.78 | $64.94 | $64.94 | 315,935 |
2022-10-12 | $63.38 | $63.69 | $63.18 | $63.25 | $63.25 | 537,228 |
2022-10-11 | $63.46 | $64.33 | $62.94 | $63.43 | $63.43 | 415,188 |
2022-10-10 | $64.27 | $64.36 | $63.33 | $63.76 | $63.76 | 337,915 |
2022-10-07 | $65.28 | $65.28 | $63.81 | $64.17 | $64.17 | 411,839 |
2022-10-06 | $66.06 | $66.54 | $65.67 | $65.80 | $65.80 | 303,442 |
2022-10-05 | $65.71 | $66.61 | $65.26 | $66.30 | $66.30 | 475,287 |
2022-10-04 | $65.17 | $66.41 | $65.17 | $66.41 | $66.41 | 389,912 |
2022-10-03 | $63.16 | $64.46 | $63.00 | $64.17 | $64.17 | 1,034,623 |
2022-09-30 | $63.01 | $63.70 | $62.29 | $62.35 | $62.35 | 538,014 |
2022-09-29 | $63.79 | $63.79 | $62.59 | $63.14 | $63.14 | 859,432 |
2022-09-28 | $63.16 | $64.65 | $62.92 | $64.35 | $64.35 | 536,376 |
2022-09-27 | $63.53 | $63.81 | $62.37 | $62.87 | $62.87 | 561,750 |
2022-09-26 | $63.29 | $64.00 | $62.60 | $62.81 | $62.81 | 588,596 |
2022-09-23 | $64.33 | $64.33 | $62.80 | $63.59 | $63.59 | 487,918 |
2022-09-22 | $65.87 | $65.87 | $64.94 | $65.02 | $65.02 | 435,677 |
2022-09-21 | $67.27 | $67.72 | $65.77 | $65.78 | $65.78 | 243,677 |
2022-09-20 | $67.14 | $67.17 | $66.39 | $66.88 | $66.88 | 280,023 |
2022-09-19 | $66.86 | $68.05 | $66.86 | $68.00 | $67.71 | 226,636 |
2022-09-16 | $67.60 | $67.60 | $66.78 | $67.39 | $67.39 | 635,036 |
2022-09-15 | $68.57 | $69.02 | $67.92 | $68.17 | $68.17 | 226,829 |
2022-09-14 | $68.85 | $69.06 | $68.19 | $68.82 | $68.82 | 189,920 |
2022-09-13 | $69.91 | $70.20 | $68.34 | $68.57 | $68.57 | 279,598 |
2022-09-12 | $71.20 | $71.65 | $71.13 | $71.47 | $71.47 | 423,201 |
2022-09-09 | $70.05 | $70.85 | $70.05 | $70.72 | $70.72 | 215,357 |
2022-09-08 | $68.59 | $69.54 | $68.47 | $69.53 | $69.53 | 204,021 |
2022-09-07 | $67.67 | $69.10 | $67.67 | $68.98 | $68.98 | 260,832 |
2022-09-06 | $68.52 | $68.52 | $67.49 | $67.85 | $67.85 | 391,510 |
2022-09-02 | $69.52 | $69.74 | $67.99 | $68.29 | $68.29 | 156,770 |
2022-09-01 | $68.35 | $68.75 | $67.81 | $68.72 | $68.72 | 214,738 |
2022-08-31 | $69.57 | $69.69 | $68.82 | $68.83 | $68.83 | 159,468 |
2022-08-30 | $70.46 | $70.46 | $69.00 | $69.31 | $69.31 | 286,831 |
2022-08-29 | $70.20 | $70.79 | $70.02 | $70.28 | $70.28 | 243,374 |
2022-08-26 | $72.92 | $72.97 | $70.69 | $70.69 | $70.69 | 184,982 |
2022-08-25 | $72.18 | $72.96 | $72.05 | $72.92 | $72.92 | 372,221 |
2022-08-24 | $71.49 | $72.06 | $71.49 | $71.89 | $71.89 | 86,665 |
2022-08-23 | $71.64 | $72.21 | $71.58 | $71.61 | $71.61 | 96,067 |
2022-08-22 | $72.21 | $72.21 | $71.39 | $71.57 | $71.57 | 191,296 |
2022-08-19 | $73.49 | $73.50 | $72.76 | $72.96 | $72.96 | 77,215 |
2022-08-18 | $73.56 | $74.05 | $73.50 | $73.92 | $73.92 | 74,044 |
2022-08-17 | $73.47 | $73.91 | $73.10 | $73.53 | $73.53 | 192,189 |
2022-08-16 | $73.68 | $74.44 | $73.68 | $74.13 | $74.13 | 131,744 |
2022-08-15 | $73.32 | $73.93 | $73.16 | $73.86 | $73.86 | 96,017 |
2022-08-12 | $72.88 | $73.78 | $72.76 | $73.78 | $73.78 | 185,185 |
2022-08-11 | $72.77 | $73.23 | $72.49 | $72.57 | $72.57 | 730,055 |
2022-08-10 | $71.82 | $72.31 | $71.70 | $72.24 | $72.24 | 224,111 |
2022-08-09 | $71.00 | $71.03 | $70.50 | $70.68 | $70.68 | 224,493 |
2022-08-08 | $71.28 | $71.70 | $70.88 | $71.05 | $71.05 | 278,547 |
2022-08-05 | $70.06 | $70.96 | $70.06 | $70.93 | $70.93 | 292,997 |
2022-08-04 | $71.12 | $71.12 | $70.67 | $70.78 | $70.78 | 236,053 |
2022-08-03 | $70.66 | $71.28 | $70.43 | $71.07 | $71.07 | 188,908 |
2022-08-02 | $70.50 | $71.03 | $70.02 | $70.24 | $70.24 | 309,126 |
2022-08-01 | $70.57 | $70.98 | $70.21 | $70.75 | $70.75 | 203,546 |
2022-07-29 | $70.25 | $71.15 | $70.15 | $71.00 | $71.00 | 159,949 |
2022-07-28 | $69.36 | $69.98 | $68.57 | $69.94 | $69.94 | 569,292 |
2022-07-27 | $68.06 | $69.41 | $68.00 | $69.16 | $69.16 | 306,144 |
2022-07-26 | $68.13 | $68.13 | $67.36 | $67.52 | $67.52 | 277,710 |
2022-07-25 | $68.06 | $68.36 | $67.82 | $68.26 | $68.26 | 227,986 |
2022-07-22 | $68.56 | $68.78 | $67.51 | $67.89 | $67.89 | 172,788 |
2022-07-21 | $67.92 | $68.60 | $67.38 | $68.60 | $68.60 | 527,565 |
2022-07-20 | $67.63 | $68.38 | $67.50 | $68.22 | $68.22 | 377,078 |
2022-07-19 | $66.52 | $67.81 | $66.52 | $67.73 | $67.73 | 372,831 |
2022-07-18 | $66.72 | $66.93 | $65.63 | $65.85 | $65.85 | 182,614 |
2022-07-15 | $65.65 | $66.09 | $65.17 | $66.07 | $66.07 | 662,368 |
2022-07-14 | $64.38 | $64.88 | $63.65 | $64.80 | $64.80 | 317,616 |
2022-07-13 | $64.73 | $65.64 | $64.52 | $65.22 | $65.22 | 377,597 |
2022-07-12 | $65.97 | $66.19 | $65.19 | $65.49 | $65.49 | 267,702 |
2022-07-11 | $66.22 | $66.38 | $65.85 | $65.96 | $65.96 | 207,701 |
2022-07-08 | $66.68 | $67.07 | $66.25 | $66.72 | $66.72 | 139,489 |
2022-07-07 | $66.10 | $66.97 | $66.10 | $66.83 | $66.83 | 217,808 |
2022-07-06 | $65.64 | $65.98 | $64.86 | $65.57 | $65.57 | 459,881 |
2022-07-05 | $64.75 | $65.60 | $64.08 | $65.56 | $65.56 | 305,807 |
2022-07-01 | $64.98 | $65.79 | $64.36 | $65.69 | $65.69 | 462,777 |
2022-06-30 | $64.88 | $65.68 | $64.28 | $65.04 | $65.04 | 441,171 |
2022-06-29 | $66.10 | $66.10 | $65.33 | $65.66 | $65.66 | 457,353 |
2022-06-28 | $67.51 | $67.96 | $66.00 | $66.06 | $66.06 | 379,505 |
2022-06-27 | $67.32 | $67.52 | $66.76 | $67.11 | $67.11 | 539,027 |
2022-06-24 | $65.57 | $66.99 | $65.54 | $66.99 | $66.99 | 536,046 |
2022-06-23 | $65.08 | $65.08 | $64.08 | $64.96 | $64.96 | 672,540 |
2022-06-22 | $64.07 | $65.32 | $63.99 | $64.68 | $64.68 | 462,135 |
2022-06-21 | $64.62 | $65.32 | $64.62 | $65.03 | $65.03 | 582,867 |
2022-06-17 | $63.82 | $64.51 | $63.22 | $63.84 | $63.58 | 417,272 |
2022-06-16 | $65.14 | $65.14 | $63.35 | $63.87 | $63.61 | 623,965 |
2022-06-15 | $66.35 | $67.15 | $65.24 | $66.41 | $66.14 | 808,709 |
2022-06-14 | $66.16 | $66.45 | $65.12 | $65.72 | $65.46 | 765,540 |
2022-06-13 | $66.86 | $67.07 | $65.50 | $65.83 | $65.56 | 613,573 |
2022-06-10 | $69.70 | $69.70 | $68.57 | $68.64 | $68.36 | 218,907 |
2022-06-09 | $72.12 | $72.18 | $70.69 | $70.69 | $70.41 | 109,329 |
2022-06-08 | $73.10 | $73.18 | $72.19 | $72.38 | $72.09 | 113,601 |
2022-06-07 | $71.92 | $73.33 | $71.92 | $73.27 | $72.97 | 201,447 |
2022-06-06 | $72.83 | $73.06 | $72.29 | $72.48 | $72.19 | 259,984 |
2022-06-03 | $72.43 | $72.55 | $71.91 | $72.15 | $71.86 | 185,481 |
2022-06-02 | $71.73 | $73.05 | $71.44 | $73.05 | $72.76 | 270,235 |
2022-06-01 | $72.68 | $72.81 | $71.19 | $71.79 | $71.50 | 231,493 |
2022-05-31 | $72.65 | $72.85 | $71.90 | $72.20 | $71.91 | 249,537 |
2022-05-27 | $71.46 | $72.80 | $71.46 | $72.78 | $72.49 | 242,064 |
2022-05-26 | $69.85 | $71.44 | $69.85 | $71.11 | $70.82 | 319,264 |
2022-05-25 | $68.36 | $69.89 | $68.25 | $69.60 | $69.32 | 366,231 |
2022-05-24 | $68.55 | $68.88 | $67.46 | $68.63 | $68.35 | 481,336 |
2022-05-23 | $68.64 | $69.48 | $68.29 | $69.30 | $69.02 | 608,812 |
2022-05-20 | $68.69 | $68.79 | $66.44 | $67.98 | $67.71 | 420,449 |
2022-05-19 | $67.89 | $68.91 | $67.65 | $68.13 | $67.86 | 658,364 |
2022-05-18 | $70.49 | $70.49 | $68.15 | $68.43 | $68.15 | 356,022 |
2022-05-17 | $70.75 | $71.29 | $70.21 | $71.23 | $70.94 | 392,356 |
2022-05-16 | $69.51 | $70.23 | $69.18 | $69.61 | $69.33 | 385,886 |
2022-05-13 | $68.82 | $70.10 | $68.82 | $69.73 | $69.45 | 517,434 |
2022-05-12 | $67.50 | $68.65 | $66.81 | $68.11 | $67.84 | 482,754 |
2022-05-11 | $69.04 | $70.11 | $67.88 | $67.99 | $67.72 | 442,446 |
2022-05-10 | $70.04 | $70.19 | $68.08 | $69.04 | $68.76 | 1,405,290 |
2022-05-09 | $70.29 | $70.47 | $68.66 | $68.99 | $68.71 | 455,859 |
2022-05-06 | $71.60 | $71.94 | $70.39 | $71.42 | $71.13 | 526,290 |
2022-05-05 | $73.79 | $73.79 | $71.17 | $71.87 | $71.58 | 427,124 |
2022-05-04 | $72.41 | $74.51 | $71.84 | $74.38 | $74.08 | 311,710 |
2022-05-03 | $71.65 | $72.57 | $71.57 | $72.23 | $71.94 | 430,110 |
2022-05-02 | $70.89 | $71.69 | $69.97 | $71.57 | $71.28 | 325,308 |
2022-04-29 | $73.04 | $73.40 | $70.93 | $71.01 | $70.72 | 164,677 |
2022-04-28 | $72.53 | $73.76 | $71.62 | $73.41 | $73.11 | 212,924 |
2022-04-27 | $71.84 | $72.53 | $71.28 | $71.76 | $71.47 | 250,536 |
2022-04-26 | $73.02 | $73.12 | $71.55 | $71.58 | $71.29 | 200,152 |
2022-04-25 | $72.57 | $73.55 | $71.73 | $73.50 | $73.20 | 369,269 |
2022-04-22 | $75.10 | $75.12 | $73.14 | $73.21 | $72.92 | 252,518 |
2022-04-21 | $77.38 | $77.50 | $75.20 | $75.38 | $75.08 | 287,748 |
2022-04-20 | $76.96 | $77.15 | $76.56 | $76.75 | $76.44 | 141,022 |
2022-04-19 | $75.32 | $76.71 | $75.32 | $76.56 | $76.25 | 180,807 |
2022-04-18 | $75.19 | $75.72 | $75.02 | $75.34 | $75.04 | 149,407 |
2022-04-14 | $75.98 | $76.30 | $75.30 | $75.30 | $75.00 | 106,101 |
2022-04-13 | $75.17 | $76.08 | $75.08 | $76.01 | $75.70 | 184,901 |
2022-04-12 | $75.68 | $76.27 | $74.74 | $75.01 | $74.71 | 127,837 |
2022-04-11 | $75.75 | $75.91 | $75.01 | $75.10 | $74.80 | 200,273 |
2022-04-08 | $76.05 | $76.57 | $75.72 | $76.08 | $75.77 | 123,680 |
2022-04-07 | $75.73 | $76.35 | $75.04 | $76.03 | $75.72 | 115,045 |
2022-04-06 | $75.98 | $76.06 | $75.28 | $75.75 | $75.44 | 107,064 |
2022-04-05 | $77.41 | $77.86 | $76.41 | $76.54 | $76.23 | 434,008 |
2022-04-04 | $77.47 | $77.65 | $77.09 | $77.62 | $77.31 | 88,327 |
2022-04-01 | $77.42 | $77.56 | $76.60 | $77.24 | $76.93 | 92,897 |
2022-03-31 | $78.26 | $78.35 | $77.07 | $77.10 | $76.79 | 123,753 |
2022-03-30 | $78.93 | $78.95 | $77.99 | $78.26 | $77.94 | 191,797 |
2022-03-29 | $78.36 | $79.07 | $78.15 | $78.93 | $78.61 | 138,645 |
2022-03-28 | $77.43 | $77.93 | $77.05 | $77.88 | $77.57 | 272,711 |
2022-03-25 | $77.44 | $77.78 | $77.12 | $77.78 | $77.47 | 126,411 |
2022-03-24 | $76.76 | $77.30 | $76.45 | $77.28 | $76.97 | 114,863 |
2022-03-23 | $76.89 | $77.11 | $76.32 | $76.32 | $76.01 | 153,997 |
2022-03-22 | $76.91 | $77.43 | $76.91 | $77.29 | $76.98 | 221,232 |
2022-03-21 | $76.91 | $77.32 | $76.27 | $76.77 | $76.25 | 141,980 |
2022-03-18 | $75.99 | $76.85 | $75.63 | $76.80 | $76.28 | 329,158 |
2022-03-17 | $74.79 | $76.01 | $74.78 | $76.00 | $75.48 | 120,397 |
2022-03-16 | $73.96 | $75.06 | $73.37 | $75.03 | $74.52 | 369,496 |
2022-03-15 | $72.67 | $73.42 | $72.19 | $73.32 | $72.82 | 293,704 |
2022-03-14 | $73.02 | $73.28 | $71.84 | $72.08 | $71.59 | 185,094 |
2022-03-11 | $74.13 | $74.13 | $72.64 | $72.71 | $72.22 | 124,209 |
2022-03-10 | $72.74 | $73.65 | $72.64 | $73.56 | $73.06 | 141,190 |
2022-03-09 | $73.34 | $73.92 | $72.96 | $73.60 | $73.10 | 418,896 |
2022-03-08 | $72.17 | $73.57 | $71.73 | $71.89 | $71.40 | 254,849 |
2022-03-07 | $74.24 | $74.40 | $72.09 | $72.14 | $71.65 | 297,572 |
2022-03-04 | $74.62 | $74.62 | $73.67 | $74.37 | $73.87 | 344,793 |
2022-03-03 | $76.00 | $76.00 | $74.81 | $75.15 | $74.64 | 160,419 |
2022-03-02 | $74.38 | $75.82 | $74.38 | $75.56 | $75.05 | 491,064 |
2022-03-01 | $74.90 | $75.38 | $73.48 | $73.82 | $73.32 | 433,236 |
2022-02-28 | $74.46 | $75.43 | $74.26 | $75.22 | $74.71 | 184,695 |
2022-02-25 | $73.61 | $75.23 | $73.45 | $75.21 | $74.70 | 208,647 |
2022-02-24 | $70.81 | $73.52 | $70.71 | $73.43 | $72.93 | 347,874 |
2022-02-23 | $74.36 | $74.36 | $72.40 | $72.52 | $72.03 | 446,049 |
2022-02-22 | $74.30 | $74.85 | $73.16 | $73.70 | $73.20 | 196,228 |
2022-02-18 | $75.07 | $75.43 | $74.33 | $74.62 | $74.11 | 207,029 |
2022-02-17 | $76.35 | $76.35 | $75.01 | $75.12 | $74.61 | 202,194 |
2022-02-16 | $76.39 | $76.95 | $76.04 | $76.73 | $76.21 | 175,114 |
2022-02-15 | $76.05 | $76.65 | $75.93 | $76.61 | $76.09 | 226,137 |
2022-02-14 | $75.49 | $75.76 | $74.74 | $75.25 | $74.74 | 147,766 |
2022-02-11 | $76.89 | $77.22 | $75.42 | $75.65 | $75.14 | 151,478 |
2022-02-10 | $77.38 | $78.32 | $76.49 | $76.86 | $76.34 | 418,505 |
2022-02-09 | $77.69 | $78.08 | $77.53 | $78.06 | $77.53 | 130,134 |
2022-02-08 | $76.16 | $77.05 | $75.90 | $76.92 | $76.40 | 96,288 |
2022-02-07 | $76.46 | $76.68 | $75.90 | $76.08 | $75.56 | 146,456 |
2022-02-04 | $75.90 | $76.77 | $75.39 | $76.20 | $75.68 | 174,838 |
2022-02-03 | $76.58 | $76.94 | $75.73 | $75.85 | $75.34 | 227,915 |
2022-02-02 | $77.43 | $77.59 | $76.80 | $77.49 | $76.96 | 112,446 |
2022-02-01 | $76.40 | $77.05 | $75.92 | $76.99 | $76.47 | 156,402 |
2022-01-31 | $74.70 | $76.23 | $74.60 | $76.22 | $75.70 | 164,928 |
2022-01-28 | $73.63 | $74.82 | $72.74 | $74.77 | $74.26 | 154,965 |
2022-01-27 | $74.65 | $75.26 | $73.05 | $73.39 | $72.89 | 681,894 |
2022-01-26 | $75.28 | $75.71 | $73.05 | $73.84 | $73.34 | 256,654 |
2022-01-25 | $74.28 | $75.03 | $72.86 | $74.17 | $73.67 | 301,531 |
2022-01-24 | $73.14 | $75.06 | $71.74 | $75.01 | $74.50 | 321,606 |
2022-01-21 | $75.64 | $76.02 | $74.26 | $74.30 | $73.80 | 213,679 |
2022-01-20 | $77.27 | $77.94 | $75.67 | $75.72 | $75.21 | 138,484 |
2022-01-19 | $78.20 | $78.33 | $76.83 | $76.86 | $76.34 | 141,326 |
2022-01-18 | $78.70 | $78.70 | $77.66 | $77.81 | $77.28 | 136,792 |
2022-01-14 | $78.87 | $79.40 | $78.51 | $79.37 | $78.83 | 113,233 |
2022-01-13 | $80.24 | $80.49 | $79.19 | $79.30 | $78.76 | 149,433 |
2022-01-12 | $80.36 | $80.55 | $79.65 | $80.06 | $79.52 | 69,500 |
2022-01-11 | $79.24 | $79.99 | $78.67 | $79.95 | $79.41 | 147,265 |
2022-01-10 | $79.04 | $79.22 | $77.81 | $79.18 | $78.64 | 171,077 |
2022-01-07 | $79.78 | $80.01 | $79.08 | $79.40 | $78.86 | 205,111 |
2022-01-06 | $79.51 | $80.13 | $79.14 | $79.71 | $79.17 | 148,353 |
2022-01-05 | $80.99 | $81.26 | $79.43 | $79.47 | $78.93 | 286,627 |
2022-01-04 | $80.93 | $81.21 | $80.72 | $81.03 | $80.48 | 75,895 |
2022-01-03 | $80.29 | $80.71 | $80.12 | $80.57 | $80.02 | 102,034 |
2021-12-31 | $80.25 | $80.41 | $80.10 | $80.16 | $79.62 | 75,063 |
2021-12-30 | $80.51 | $80.93 | $80.21 | $80.27 | $79.73 | 112,194 |
2021-12-29 | $80.36 | $80.65 | $80.28 | $80.53 | $79.98 | 117,248 |
2021-12-28 | $80.57 | $80.75 | $80.21 | $80.32 | $79.77 | 250,190 |
2021-12-27 | $79.55 | $80.46 | $79.50 | $80.46 | $79.91 | 58,568 |
2021-12-23 | $79.23 | $79.58 | $79.23 | $79.35 | $78.81 | 134,245 |
2021-12-22 | $78.24 | $78.84 | $78.04 | $78.84 | $78.30 | 136,869 |
2021-12-21 | $77.26 | $78.15 | $77.09 | $78.14 | $77.61 | 114,078 |
2021-12-20 | $76.93 | $76.93 | $75.75 | $76.53 | $76.01 | 156,540 |
2021-12-17 | $78.26 | $78.35 | $77.14 | $77.60 | $77.07 | 111,647 |
2021-12-16 | $79.50 | $79.50 | $78.04 | $78.30 | $77.77 | 99,461 |
2021-12-15 | $78.31 | $79.25 | $77.58 | $79.21 | $78.40 | 53,918 |
2021-12-14 | $78.18 | $78.57 | $77.87 | $78.11 | $77.31 | 73,032 |
2021-12-13 | $79.32 | $79.50 | $78.53 | $78.55 | $77.75 | 55,239 |
2021-12-10 | $79.52 | $79.52 | $78.77 | $79.50 | $78.69 | 206,123 |
2021-12-09 | $79.44 | $79.51 | $78.93 | $78.95 | $78.14 | 73,007 |
2021-12-08 | $79.49 | $79.72 | $79.28 | $79.60 | $78.79 | 93,812 |
2021-12-07 | $78.86 | $79.66 | $78.79 | $79.41 | $78.60 | 118,031 |
2021-12-06 | $77.45 | $78.26 | $76.96 | $77.85 | $77.06 | 116,122 |
2021-12-03 | $77.88 | $77.94 | $76.16 | $76.83 | $76.05 | 171,456 |
2021-12-02 | $76.40 | $77.82 | $76.02 | $77.50 | $76.71 | 193,196 |
2021-12-01 | $78.27 | $78.78 | $76.15 | $76.15 | $75.37 | 134,160 |
2021-11-30 | $78.33 | $78.49 | $77.03 | $77.18 | $76.39 | 86,823 |
2021-11-29 | $79.31 | $79.34 | $78.40 | $78.87 | $78.06 | 78,417 |
2021-11-26 | $79.19 | $79.19 | $77.83 | $78.26 | $77.46 | 50,708 |
2021-11-24 | $80.10 | $80.27 | $79.67 | $80.25 | $79.43 | 78,657 |
2021-11-23 | $79.90 | $80.30 | $79.47 | $80.23 | $79.41 | 60,459 |
2021-11-22 | $80.42 | $80.83 | $79.93 | $79.96 | $79.14 | 113,934 |
2021-11-19 | $80.17 | $80.36 | $79.89 | $79.94 | $79.12 | 148,880 |
2021-11-18 | $80.22 | $80.39 | $79.73 | $80.30 | $79.48 | 60,426 |
2021-11-17 | $80.77 | $80.77 | $80.05 | $80.16 | $79.34 | 174,534 |
2021-11-16 | $80.27 | $80.90 | $80.27 | $80.63 | $79.81 | 145,430 |
2021-11-15 | $80.66 | $80.66 | $80.23 | $80.33 | $79.51 | 61,142 |
2021-11-12 | $80.19 | $80.41 | $79.90 | $80.37 | $79.55 | 48,949 |
2021-11-11 | $79.87 | $80.01 | $79.74 | $79.83 | $79.01 | 67,119 |
2021-11-10 | $80.00 | $80.29 | $79.34 | $79.57 | $78.76 | 77,512 |
2021-11-09 | $80.44 | $80.52 | $80.03 | $80.32 | $79.50 | 76,882 |
2021-11-08 | $80.75 | $80.80 | $80.42 | $80.52 | $79.70 | 46,132 |
2021-11-05 | $80.49 | $80.68 | $80.07 | $80.40 | $79.58 | 60,502 |
2021-11-04 | $79.91 | $80.09 | $79.57 | $79.88 | $79.06 | 144,531 |
2021-11-03 | $78.96 | $79.84 | $78.95 | $79.80 | $78.99 | 169,534 |
2021-11-02 | $78.87 | $79.13 | $78.80 | $79.10 | $78.29 | 141,862 |
2021-11-01 | $78.74 | $78.92 | $78.42 | $78.92 | $78.11 | 59,379 |
2021-10-29 | $78.26 | $78.38 | $78.02 | $78.32 | $77.52 | 39,694 |
2021-10-28 | $77.54 | $78.31 | $77.54 | $78.28 | $77.48 | 164,019 |
2021-10-27 | $78.30 | $78.30 | $77.34 | $77.34 | $76.55 | 65,519 |
2021-10-26 | $78.60 | $78.69 | $78.12 | $78.18 | $77.38 | 98,305 |
2021-10-25 | $78.10 | $78.43 | $77.88 | $78.32 | $77.52 | 50,144 |
2021-10-22 | $77.91 | $78.17 | $77.75 | $77.91 | $77.11 | 55,187 |
2021-10-21 | $77.80 | $77.97 | $77.45 | $77.89 | $77.09 | 163,674 |
2021-10-20 | $77.40 | $77.87 | $77.40 | $77.78 | $76.99 | 102,244 |
2021-10-19 | $77.21 | $77.41 | $77.00 | $77.38 | $76.59 | 69,595 |
2021-10-18 | $76.27 | $76.94 | $76.27 | $76.94 | $76.15 | 43,358 |
2021-10-15 | $76.72 | $76.91 | $76.62 | $76.65 | $75.87 | 57,252 |
2021-10-14 | $75.70 | $76.24 | $75.61 | $76.15 | $75.37 | 44,012 |
2021-10-13 | $75.13 | $75.13 | $74.26 | $74.95 | $74.18 | 100,874 |
2021-10-12 | $75.10 | $75.14 | $74.63 | $74.78 | $74.02 | 110,933 |
2021-10-11 | $75.50 | $75.85 | $74.84 | $74.84 | $74.08 | 153,174 |
2021-10-08 | $75.47 | $75.68 | $75.25 | $75.31 | $74.54 | 26,161 |
2021-10-07 | $75.26 | $75.89 | $75.26 | $75.44 | $74.67 | 49,176 |
2021-10-06 | $73.88 | $74.67 | $73.54 | $74.67 | $73.91 | 64,475 |
2021-10-05 | $74.12 | $75.02 | $74.02 | $74.61 | $73.85 | 55,542 |
2021-10-04 | $74.50 | $74.66 | $73.58 | $73.89 | $73.14 | 72,592 |
2021-10-01 | $74.03 | $74.93 | $73.39 | $74.63 | $73.87 | 119,418 |
2021-09-30 | $74.79 | $75.00 | $73.70 | $73.70 | $72.95 | 74,056 |
2021-09-29 | $75.03 | $75.05 | $74.62 | $74.68 | $73.92 | 73,857 |
2021-09-28 | $75.62 | $75.69 | $74.57 | $74.63 | $73.87 | 77,804 |
2021-09-27 | $75.61 | $76.26 | $75.61 | $76.06 | $75.28 | 89,193 |
2021-09-24 | $75.53 | $75.85 | $75.37 | $75.72 | $74.95 | 123,997 |
2021-09-23 | $74.92 | $75.97 | $74.92 | $75.65 | $74.88 | 113,650 |
2021-09-22 | $74.23 | $74.94 | $74.11 | $74.52 | $73.76 | 93,641 |
2021-09-21 | $74.32 | $74.32 | $73.44 | $73.69 | $72.94 | 135,235 |
2021-09-20 | $74.05 | $74.33 | $73.11 | $73.98 | $73.00 | 99,558 |
2021-09-17 | $76.09 | $76.09 | $75.19 | $75.43 | $74.43 | 57,793 |
2021-09-16 | $76.21 | $76.24 | $75.55 | $75.99 | $74.98 | 53,633 |
2021-09-15 | $75.55 | $76.20 | $75.25 | $76.11 | $75.10 | 210,983 |
2021-09-14 | $76.25 | $76.25 | $75.16 | $75.30 | $74.30 | 80,947 |
2021-09-13 | $76.11 | $76.11 | $75.52 | $75.93 | $74.92 | 70,028 |
2021-09-10 | $76.67 | $76.67 | $75.60 | $75.61 | $74.60 | 74,993 |
2021-09-09 | $76.30 | $76.70 | $76.11 | $76.13 | $75.12 | 64,865 |
2021-09-08 | $76.46 | $76.53 | $75.97 | $76.29 | $75.28 | 54,483 |
2021-09-07 | $76.95 | $76.95 | $76.56 | $76.60 | $75.58 | 60,545 |
2021-09-03 | $76.99 | $77.13 | $76.92 | $77.04 | $76.02 | 89,310 |
2021-09-02 | $77.16 | $77.33 | $77.00 | $77.19 | $76.16 | 103,124 |
2021-09-01 | $76.93 | $77.06 | $76.73 | $76.82 | $75.80 | 76,874 |
2021-08-31 | $77.00 | $77.04 | $76.77 | $76.86 | $75.84 | 62,479 |
2021-08-30 | $77.15 | $77.23 | $76.85 | $77.00 | $75.98 | 51,667 |
2021-08-27 | $76.11 | $77.07 | $76.11 | $77.01 | $75.99 | 79,487 |
2021-08-26 | $76.68 | $76.68 | $75.96 | $76.02 | $75.01 | 70,610 |
2021-08-25 | $76.36 | $76.80 | $76.25 | $76.64 | $75.62 | 67,702 |
2021-08-24 | $76.16 | $76.42 | $76.16 | $76.25 | $75.24 | 45,288 |
2021-08-23 | $75.58 | $76.06 | $75.58 | $75.94 | $74.93 | 34,111 |
2021-08-20 | $74.55 | $75.17 | $74.46 | $75.16 | $74.16 | 41,212 |
2021-08-19 | $74.20 | $74.64 | $74.03 | $74.39 | $73.40 | 27,547 |
2021-08-18 | $75.28 | $75.68 | $74.71 | $74.72 | $73.73 | 37,961 |
2021-08-17 | $75.76 | $75.76 | $74.87 | $75.51 | $74.51 | 39,930 |
2021-08-16 | $76.00 | $76.27 | $75.61 | $76.27 | $75.26 | 78,716 |
2021-08-13 | $76.49 | $76.49 | $76.18 | $76.29 | $75.28 | 61,145 |
2021-08-12 | $76.35 | $76.40 | $76.02 | $76.39 | $75.37 | 59,666 |
2021-08-11 | $76.10 | $76.33 | $75.88 | $76.33 | $75.31 | 47,344 |
2021-08-10 | $75.79 | $76.08 | $75.73 | $75.94 | $74.93 | 41,850 |
2021-08-09 | $75.82 | $75.82 | $75.38 | $75.63 | $74.62 | 62,412 |
2021-08-06 | $75.66 | $75.89 | $75.57 | $75.74 | $74.73 | 71,608 |
2021-08-05 | $75.04 | $75.45 | $75.04 | $75.43 | $74.43 | 61,237 |
2021-08-04 | $75.09 | $75.15 | $74.82 | $74.82 | $73.82 | 196,776 |
2021-08-03 | $74.85 | $75.38 | $74.32 | $75.38 | $74.38 | 54,895 |
2021-08-02 | $75.26 | $75.58 | $74.64 | $74.67 | $73.68 | 43,984 |
2021-07-30 | $74.75 | $75.24 | $74.73 | $74.85 | $73.85 | 38,200 |
2021-07-29 | $75.13 | $75.50 | $75.03 | $75.28 | $74.28 | 39,818 |
2021-07-28 | $74.80 | $75.04 | $74.43 | $74.81 | $73.82 | 49,607 |
2021-07-27 | $75.07 | $75.07 | $74.07 | $74.58 | $73.59 | 79,305 |
2021-07-26 | $74.84 | $75.08 | $74.84 | $75.07 | $74.07 | 32,665 |
2021-07-23 | $74.50 | $74.82 | $74.27 | $74.79 | $73.80 | 39,698 |
2021-07-22 | $74.26 | $74.26 | $73.91 | $74.12 | $73.13 | 51,851 |
2021-07-21 | $73.72 | $74.31 | $73.72 | $74.31 | $73.32 | 53,360 |
2021-07-20 | $72.19 | $73.65 | $72.10 | $73.36 | $72.38 | 60,591 |
2021-07-19 | $72.20 | $72.26 | $71.62 | $72.07 | $71.11 | 87,744 |
2021-07-16 | $74.38 | $74.38 | $73.24 | $73.27 | $72.30 | 42,625 |
2021-07-15 | $74.03 | $74.26 | $73.66 | $74.01 | $73.03 | 52,505 |
2021-07-14 | $75.07 | $75.11 | $74.19 | $74.32 | $73.33 | 73,158 |
2021-07-13 | $74.99 | $74.99 | $74.50 | $74.50 | $73.51 | 47,802 |
2021-07-12 | $74.81 | $75.12 | $74.56 | $75.12 | $74.12 | 51,721 |
2021-07-09 | $74.06 | $74.86 | $74.06 | $74.83 | $73.83 | 55,268 |
2021-07-08 | $73.64 | $73.99 | $73.08 | $73.54 | $72.56 | 72,088 |
2021-07-07 | $74.49 | $74.51 | $73.86 | $74.41 | $73.42 | 87,388 |
2021-07-06 | $74.97 | $74.97 | $73.89 | $74.33 | $73.34 | 73,059 |
2021-07-02 | $74.74 | $74.94 | $74.57 | $74.89 | $73.89 | 49,302 |
2021-07-01 | $74.46 | $74.70 | $74.36 | $74.65 | $73.66 | 73,803 |
2021-06-30 | $73.98 | $74.25 | $73.98 | $74.21 | $73.22 | 102,101 |
2021-06-29 | $74.07 | $74.32 | $73.93 | $74.01 | $73.03 | 161,902 |
2021-06-28 | $74.29 | $74.29 | $73.72 | $74.00 | $73.02 | 70,895 |
2021-06-25 | $74.05 | $74.33 | $74.05 | $74.23 | $73.24 | 56,896 |
2021-06-24 | $73.64 | $73.92 | $73.54 | $73.87 | $72.89 | 82,165 |
2021-06-23 | $73.25 | $73.53 | $73.23 | $73.27 | $72.30 | 94,374 |
2021-06-22 | $72.76 | $73.41 | $72.67 | $73.24 | $72.27 | 82,505 |
2021-06-21 | $72.05 | $73.12 | $72.05 | $73.11 | $71.94 | 51,677 |
2021-06-18 | $72.50 | $72.50 | $71.81 | $71.81 | $70.66 | 57,885 |
2021-06-17 | $73.78 | $73.78 | $72.51 | $72.99 | $71.82 | 68,640 |
2021-06-16 | $73.85 | $73.96 | $73.24 | $73.65 | $72.47 | 83,151 |
2021-06-15 | $74.01 | $74.09 | $73.69 | $74.03 | $72.85 | 57,902 |
2021-06-14 | $74.57 | $74.57 | $73.68 | $74.01 | $72.83 | 60,827 |
2021-06-11 | $74.22 | $74.36 | $73.94 | $74.21 | $73.02 | 38,925 |
2021-06-10 | $74.18 | $74.40 | $73.75 | $73.88 | $72.70 | 39,213 |
2021-06-09 | $74.46 | $74.46 | $73.88 | $73.88 | $72.70 | 77,343 |
2021-06-08 | $74.11 | $74.32 | $73.71 | $74.23 | $73.04 | 115,184 |
2021-06-07 | $74.00 | $74.07 | $73.84 | $74.07 | $72.89 | 48,708 |
2021-06-04 | $73.66 | $74.05 | $73.66 | $73.98 | $72.80 | 51,602 |
2021-06-03 | $73.60 | $73.64 | $73.10 | $73.50 | $72.32 | 70,904 |
2021-06-02 | $73.58 | $73.91 | $73.58 | $73.74 | $72.56 | 86,897 |
2021-06-01 | $73.79 | $74.02 | $73.66 | $73.79 | $72.61 | 88,092 |
2021-05-28 | $73.57 | $73.61 | $73.31 | $73.50 | $72.32 | 95,971 |
2021-05-27 | $73.34 | $73.57 | $73.34 | $73.45 | $72.28 | 79,928 |
2021-05-26 | $72.64 | $73.15 | $72.64 | $73.13 | $71.96 | 106,270 |
2021-05-25 | $73.12 | $73.49 | $72.59 | $72.59 | $71.43 | 79,243 |
2021-05-24 | $73.06 | $73.30 | $72.77 | $73.08 | $71.91 | 45,717 |
2021-05-21 | $72.72 | $73.10 | $72.45 | $72.53 | $71.37 | 66,405 |
2021-05-20 | $72.20 | $72.64 | $71.94 | $72.45 | $71.29 | 55,699 |
2021-05-19 | $71.63 | $71.93 | $70.95 | $71.93 | $70.78 | 53,562 |
2021-05-18 | $73.04 | $73.19 | $72.28 | $72.29 | $71.13 | 66,581 |
2021-05-17 | $73.14 | $73.14 | $72.60 | $73.07 | $71.90 | 73,744 |
2021-05-14 | $72.22 | $73.19 | $72.22 | $73.09 | $71.92 | 123,450 |
2021-05-13 | $70.90 | $72.09 | $70.77 | $71.79 | $70.64 | 169,054 |
2021-05-12 | $71.79 | $72.40 | $70.70 | $70.79 | $69.66 | 111,151 |
2021-05-11 | $72.58 | $72.77 | $71.75 | $72.53 | $71.37 | 925,898 |
2021-05-10 | $74.24 | $74.24 | $73.16 | $73.18 | $72.01 | 60,942 |
2021-05-07 | $73.32 | $74.04 | $73.32 | $73.92 | $72.74 | 146,565 |
2021-05-06 | $72.66 | $73.31 | $72.31 | $73.31 | $72.14 | 62,184 |
2021-05-05 | $72.99 | $73.14 | $72.76 | $72.83 | $71.67 | 39,131 |
2021-05-04 | $72.47 | $72.66 | $71.89 | $72.64 | $71.48 | 62,607 |
2021-05-03 | $72.87 | $73.18 | $72.83 | $72.99 | $71.82 | 28,721 |
2021-04-30 | $73.15 | $73.15 | $72.45 | $72.55 | $71.39 | 45,877 |
2021-04-29 | $73.33 | $73.59 | $72.69 | $73.28 | $72.11 | 46,968 |
2021-04-28 | $72.76 | $73.13 | $72.76 | $72.91 | $71.74 | 65,723 |
2021-04-27 | $72.98 | $72.98 | $72.65 | $72.86 | $71.70 | 63,709 |
2021-04-26 | $72.72 | $72.85 | $72.62 | $72.73 | $71.57 | 83,155 |
2021-04-23 | $71.46 | $72.68 | $71.46 | $72.45 | $71.29 | 43,086 |
2021-04-22 | $72.28 | $72.31 | $71.28 | $71.47 | $70.33 | 69,252 |
2021-04-21 | $70.99 | $72.07 | $70.99 | $72.07 | $70.92 | 495,141 |
2021-04-20 | $71.75 | $71.83 | $70.78 | $71.12 | $69.98 | 208,045 |
2021-04-19 | $72.50 | $72.50 | $71.75 | $72.00 | $70.85 | 845,719 |
2021-04-16 | $72.39 | $72.54 | $72.23 | $72.42 | $71.26 | 73,746 |
2021-04-15 | $71.86 | $72.15 | $71.76 | $72.15 | $71.00 | 69,458 |
2021-04-14 | $71.38 | $72.03 | $71.38 | $71.60 | $70.46 | 71,124 |
2021-04-13 | $71.38 | $71.60 | $71.21 | $71.48 | $70.34 | 46,761 |
2021-04-12 | $71.67 | $71.67 | $71.27 | $71.57 | $70.43 | 220,899 |
2021-04-09 | $71.07 | $71.54 | $71.01 | $71.52 | $70.38 | 50,297 |
2021-04-08 | $70.84 | $71.07 | $70.60 | $71.07 | $69.93 | 46,289 |
2021-04-07 | $71.02 | $71.04 | $70.61 | $70.78 | $69.65 | 77,555 |
2021-04-06 | $71.10 | $71.26 | $70.83 | $70.93 | $69.80 | 247,639 |
2021-04-05 | $70.89 | $71.00 | $70.57 | $70.97 | $69.84 | 81,020 |
2021-04-01 | $69.66 | $70.19 | $69.65 | $70.19 | $69.07 | 125,738 |
2021-03-31 | $69.40 | $69.70 | $69.28 | $69.36 | $68.25 | 129,871 |
2021-03-30 | $68.78 | $69.24 | $68.56 | $69.00 | $67.90 | 72,938 |
2021-03-29 | $69.31 | $69.42 | $68.57 | $68.83 | $67.73 | 54,313 |
2021-03-26 | $68.31 | $69.40 | $68.31 | $69.40 | $68.29 | 39,223 |
2021-03-25 | $66.89 | $68.27 | $66.65 | $68.15 | $67.06 | 79,375 |
2021-03-24 | $67.98 | $68.64 | $67.39 | $67.39 | $66.31 | 59,314 |
2021-03-23 | $69.07 | $69.07 | $67.61 | $67.78 | $66.70 | 73,418 |
2021-03-22 | $68.92 | $69.37 | $68.89 | $69.11 | $67.84 | 82,506 |
2021-03-19 | $69.09 | $69.32 | $68.40 | $69.05 | $67.78 | 41,875 |
2021-03-18 | $69.72 | $70.28 | $68.86 | $68.96 | $67.69 | 75,015 |
2021-03-17 | $69.57 | $70.22 | $69.22 | $70.14 | $68.85 | 61,445 |
2021-03-16 | $70.57 | $70.57 | $69.65 | $69.76 | $68.48 | 73,925 |
2021-03-15 | $70.19 | $70.27 | $69.40 | $70.27 | $68.98 | 108,889 |
2021-03-12 | $69.63 | $69.82 | $69.33 | $69.80 | $68.52 | 77,629 |
2021-03-11 | $69.42 | $69.76 | $69.13 | $69.64 | $68.36 | 974,976 |
2021-03-10 | $68.26 | $68.99 | $68.26 | $68.72 | $67.46 | 51,815 |
2021-03-09 | $68.14 | $68.53 | $67.74 | $68.07 | $66.82 | 153,651 |
2021-03-08 | $67.75 | $68.31 | $67.37 | $67.49 | $66.25 | 1,443,752 |
2021-03-05 | $66.29 | $67.45 | $65.23 | $67.38 | $66.14 | 53,856 |
2021-03-04 | $67.05 | $67.26 | $64.84 | $65.80 | $64.59 | 856,476 |
2021-03-03 | $67.75 | $67.81 | $66.93 | $66.93 | $65.70 | 84,590 |
2021-03-02 | $68.00 | $68.22 | $67.55 | $67.55 | $66.31 | 42,592 |
2021-03-01 | $67.67 | $68.46 | $67.61 | $68.26 | $67.01 | 76,887 |
2021-02-26 | $67.56 | $67.56 | $65.91 | $66.51 | $65.29 | 45,426 |
2021-02-25 | $67.91 | $68.62 | $66.50 | $66.63 | $65.41 | 41,314 |
2021-02-24 | $67.67 | $68.56 | $67.33 | $68.54 | $67.28 | 35,654 |
2021-02-23 | $67.38 | $67.62 | $66.08 | $67.55 | $66.31 | 50,042 |
2021-02-22 | $67.58 | $67.97 | $67.45 | $67.47 | $66.23 | 44,665 |
2021-02-19 | $67.82 | $68.04 | $67.63 | $67.79 | $66.54 | 44,449 |
2021-02-18 | $67.30 | $67.50 | $67.00 | $67.30 | $66.06 | 35,218 |
2021-02-17 | $67.55 | $67.88 | $67.32 | $67.83 | $66.58 | 19,862 |
2021-02-16 | $68.11 | $68.37 | $67.89 | $67.94 | $66.69 | 66,757 |
2021-02-12 | $67.60 | $67.96 | $67.40 | $67.95 | $66.70 | 75,199 |
2021-02-11 | $67.52 | $67.66 | $67.03 | $67.48 | $66.24 | 68,785 |
2021-02-10 | $67.95 | $67.95 | $67.00 | $67.43 | $66.19 | 78,847 |
2021-02-09 | $67.38 | $67.56 | $67.21 | $67.43 | $66.19 | 83,091 |
2021-02-08 | $66.94 | $67.46 | $66.94 | $67.40 | $66.16 | 68,635 |
2021-02-05 | $66.35 | $66.66 | $66.35 | $66.63 | $65.41 | 67,439 |
2021-02-04 | $65.69 | $66.25 | $65.48 | $66.25 | $65.03 | 217,796 |
2021-02-03 | $65.01 | $65.52 | $65.01 | $65.30 | $64.10 | 97,414 |
2021-02-02 | $64.76 | $65.39 | $64.76 | $65.13 | $63.93 | 45,979 |
2021-02-01 | $63.95 | $64.39 | $63.43 | $64.27 | $63.09 | 107,109 |
2021-01-29 | $64.49 | $64.49 | $63.10 | $63.33 | $62.16 | 146,710 |
2021-01-28 | $64.55 | $65.08 | $64.54 | $64.59 | $63.40 | 78,699 |
2021-01-27 | $65.25 | $65.25 | $63.60 | $63.90 | $62.73 | 87,415 |
2021-01-26 | $66.06 | $66.06 | $65.52 | $65.53 | $64.32 | 74,898 |
2021-01-25 | $66.11 | $66.16 | $65.18 | $65.87 | $64.66 | 44,777 |
2021-01-22 | $65.85 | $65.95 | $65.50 | $65.90 | $64.69 | 64,562 |
2021-01-21 | $66.03 | $66.20 | $65.86 | $65.95 | $64.74 | 46,273 |
2021-01-20 | $66.16 | $66.19 | $65.87 | $66.13 | $64.92 | 39,838 |
2021-01-19 | $65.49 | $65.51 | $65.24 | $65.43 | $64.23 | 48,189 |
2021-01-15 | $65.47 | $65.47 | $64.76 | $64.86 | $63.67 | 57,813 |
2021-01-14 | $65.53 | $65.90 | $65.53 | $65.53 | $64.33 | 64,680 |
2021-01-13 | $65.56 | $65.60 | $65.33 | $65.36 | $64.16 | 68,101 |
2021-01-12 | $64.88 | $65.56 | $64.88 | $65.54 | $64.34 | 26,878 |
2021-01-11 | $64.80 | $65.29 | $64.80 | $65.02 | $63.83 | 32,240 |
2021-01-08 | $65.82 | $65.82 | $64.60 | $65.18 | $63.98 | 28,302 |
2021-01-07 | $64.74 | $65.17 | $64.74 | $65.09 | $63.89 | 78,620 |
2021-01-06 | $63.16 | $64.66 | $63.16 | $64.07 | $62.90 | 45,171 |
2021-01-05 | $62.38 | $63.04 | $62.32 | $62.93 | $61.77 | 37,967 |
2021-01-04 | $63.15 | $63.15 | $61.67 | $62.20 | $61.06 | 50,456 |
2020-12-31 | $62.81 | $63.12 | $62.70 | $63.00 | $61.84 | 89,652 |
2020-12-30 | $62.80 | $62.96 | $62.74 | $62.82 | $61.67 | 23,456 |
2020-12-29 | $63.26 | $63.26 | $62.37 | $62.52 | $61.37 | 47,471 |
2020-12-28 | $63.20 | $63.20 | $62.82 | $62.82 | $61.67 | 51,802 |
2020-12-24 | $62.47 | $62.53 | $62.33 | $62.51 | $61.36 | 38,647 |
2020-12-23 | $62.17 | $62.70 | $62.17 | $62.44 | $61.29 | 42,517 |
2020-12-22 | $62.13 | $62.37 | $62.05 | $62.17 | $61.03 | 18,894 |
2020-12-21 | $62.17 | $62.33 | $61.28 | $62.16 | $61.02 | 38,769 |
2020-12-18 | $62.71 | $62.71 | $62.07 | $62.44 | $61.29 | 137,711 |
2020-12-17 | $62.42 | $62.60 | $62.35 | $62.60 | $61.45 | 24,388 |
2020-12-16 | $62.94 | $62.94 | $62.20 | $62.41 | $61.05 | 38,220 |
2020-12-15 | $61.97 | $62.37 | $61.70 | $62.37 | $61.01 | 23,767 |
2020-12-14 | $62.22 | $62.22 | $61.38 | $61.38 | $60.04 | 26,803 |
2020-12-11 | $61.49 | $61.70 | $61.33 | $61.63 | $60.28 | 25,786 |
2020-12-10 | $61.71 | $61.95 | $61.63 | $61.88 | $60.53 | 49,595 |
2020-12-09 | $62.30 | $62.39 | $61.62 | $61.85 | $60.50 | 65,814 |
2020-12-08 | $61.93 | $62.25 | $61.91 | $62.20 | $60.84 | 41,458 |
2020-12-07 | $61.95 | $62.02 | $61.82 | $61.91 | $60.56 | 16,965 |
2020-12-04 | $61.85 | $62.06 | $61.85 | $62.04 | $60.68 | 21,310 |
2020-12-03 | $61.27 | $61.54 | $61.22 | $61.22 | $59.89 | 21,398 |
2020-12-02 | $61.10 | $61.21 | $60.98 | $61.20 | $59.86 | 29,493 |
2020-12-01 | $61.10 | $61.29 | $60.96 | $61.07 | $59.73 | 31,241 |
2020-11-30 | $60.99 | $60.99 | $60.21 | $60.25 | $58.93 | 38,337 |
2020-11-27 | $60.78 | $60.92 | $60.78 | $60.89 | $59.55 | 1,911 |
2020-11-25 | $60.78 | $60.86 | $60.62 | $60.76 | $59.43 | 22,898 |
2020-11-24 | $60.25 | $61.05 | $60.25 | $60.99 | $59.66 | 20,489 |
2020-11-23 | $59.73 | $59.93 | $59.54 | $59.88 | $58.57 | 15,920 |
2020-11-20 | $59.65 | $59.65 | $59.22 | $59.22 | $57.93 | 37,231 |
2020-11-19 | $59.44 | $59.49 | $58.99 | $59.48 | $58.18 | 8,601 |
2020-11-18 | $60.31 | $60.31 | $59.19 | $59.19 | $57.90 | 13,573 |
2020-11-17 | $58.96 | $59.95 | $58.96 | $59.79 | $58.48 | 15,680 |
2020-11-16 | $59.51 | $59.86 | $59.50 | $59.86 | $58.55 | 27,574 |
2020-11-13 | $58.67 | $58.96 | $58.48 | $58.96 | $57.67 | 13,377 |
2020-11-12 | $58.33 | $58.52 | $57.62 | $57.97 | $56.70 | 18,223 |
2020-11-11 | $59.11 | $59.11 | $58.45 | $58.64 | $57.36 | 31,017 |
2020-11-10 | $58.79 | $58.79 | $58.10 | $58.44 | $57.16 | 19,561 |
2020-11-09 | $59.92 | $59.92 | $58.26 | $58.27 | $57.00 | 146,248 |
2020-11-06 | $57.62 | $57.62 | $57.12 | $57.18 | $55.93 | 29,174 |
2020-11-05 | $57.16 | $57.57 | $57.08 | $57.37 | $56.12 | 26,147 |
2020-11-04 | $55.29 | $56.70 | $55.29 | $56.05 | $54.82 | 22,610 |
2020-11-03 | $55.00 | $55.61 | $54.90 | $55.36 | $54.15 | 31,819 |
2020-11-02 | $54.19 | $54.26 | $53.87 | $54.24 | $53.05 | 15,898 |
2020-10-30 | $53.57 | $53.57 | $52.99 | $53.45 | $52.28 | 31,947 |
2020-10-29 | $53.16 | $54.49 | $53.16 | $54.18 | $53.00 | 23,052 |
2020-10-28 | $54.31 | $54.31 | $53.39 | $53.45 | $52.28 | 21,279 |
2020-10-27 | $55.52 | $55.55 | $55.23 | $55.23 | $54.02 | 35,324 |
2020-10-26 | $55.80 | $56.08 | $55.07 | $55.59 | $54.37 | 9,606 |
2020-10-23 | $56.81 | $56.81 | $56.38 | $56.70 | $55.46 | 50,932 |
2020-10-22 | $56.22 | $56.53 | $55.90 | $56.48 | $55.24 | 19,081 |
2020-10-21 | $56.50 | $56.54 | $56.02 | $56.02 | $54.79 | 30,845 |
2020-10-20 | $56.04 | $56.77 | $56.04 | $56.28 | $55.05 | 14,402 |
2020-10-19 | $57.30 | $57.30 | $55.88 | $55.89 | $54.66 | 30,572 |
2020-10-16 | $57.20 | $57.30 | $56.81 | $56.81 | $55.57 | 28,154 |
2020-10-15 | $56.17 | $56.93 | $56.07 | $56.89 | $55.65 | 44,133 |
2020-10-14 | $57.34 | $57.34 | $56.70 | $56.74 | $55.50 | 33,749 |
2020-10-13 | $57.19 | $57.20 | $56.94 | $57.05 | $55.80 | 23,463 |
2020-10-12 | $56.96 | $57.52 | $56.96 | $57.40 | $56.15 | 25,940 |
2020-10-09 | $56.78 | $56.78 | $56.50 | $56.58 | $55.35 | 28,981 |
2020-10-08 | $56.01 | $56.26 | $55.91 | $56.20 | $54.97 | 102,320 |
2020-10-07 | $55.48 | $55.87 | $55.37 | $55.69 | $54.47 | 48,181 |
2020-10-06 | $55.46 | $55.67 | $54.66 | $54.66 | $53.46 | 11,108 |
2020-10-05 | $54.81 | $55.46 | $54.81 | $55.26 | $54.05 | 55,364 |
2020-10-02 | $53.04 | $54.42 | $53.04 | $54.18 | $53.00 | 14,581 |
2020-10-01 | $54.47 | $54.47 | $54.08 | $54.38 | $53.19 | 28,077 |
2020-09-30 | $53.98 | $54.42 | $53.74 | $54.08 | $52.90 | 55,234 |
2020-09-29 | $53.94 | $53.97 | $53.44 | $53.63 | $52.45 | 70,887 |
2020-09-28 | $53.75 | $54.04 | $53.75 | $53.92 | $52.74 | 20,977 |
2020-09-25 | $52.23 | $52.91 | $52.23 | $52.91 | $51.75 | 23,033 |
2020-09-24 | $51.61 | $52.70 | $51.47 | $52.18 | $51.04 | 45,908 |
2020-09-23 | $53.52 | $53.52 | $51.98 | $51.99 | $50.85 | 20,487 |
2020-09-22 | $53.00 | $53.26 | $52.71 | $53.26 | $52.09 | 18,163 |
2020-09-21 | $53.25 | $53.25 | $52.47 | $52.93 | $51.59 | 18,318 |
2020-09-18 | $54.44 | $54.60 | $53.70 | $53.88 | $52.52 | 16,280 |
2020-09-17 | $54.00 | $54.49 | $54.00 | $54.35 | $52.98 | 20,166 |
2020-09-16 | $54.99 | $55.44 | $54.79 | $54.80 | $53.41 | 49,416 |
2020-09-15 | $55.10 | $55.12 | $54.72 | $54.79 | $53.40 | 60,438 |
2020-09-14 | $54.55 | $54.82 | $54.51 | $54.67 | $53.29 | 46,458 |
2020-09-11 | $53.80 | $54.10 | $53.38 | $53.77 | $52.41 | 45,419 |
2020-09-10 | $54.70 | $54.93 | $53.75 | $53.78 | $52.42 | 30,191 |
2020-09-09 | $54.55 | $54.92 | $54.55 | $54.68 | $53.29 | 9,852 |
2020-09-08 | $54.10 | $54.38 | $53.65 | $53.66 | $52.30 | 12,988 |
2020-09-04 | $55.45 | $55.99 | $53.99 | $55.20 | $53.81 | 48,210 |
2020-09-03 | $57.22 | $57.22 | $55.15 | $55.48 | $54.08 | 21,011 |
2020-09-02 | $56.89 | $57.54 | $56.87 | $57.43 | $55.98 | 15,591 |
2020-09-01 | $56.20 | $56.58 | $56.15 | $56.58 | $55.14 | 18,752 |
2020-08-31 | $56.30 | $56.31 | $56.08 | $56.21 | $54.79 | 12,097 |
2020-08-28 | $56.42 | $56.42 | $56.00 | $56.32 | $54.90 | 38,599 |
2020-08-27 | $56.23 | $56.23 | $55.89 | $56.01 | $54.59 | 17,324 |
2020-08-26 | $55.70 | $55.88 | $55.61 | $55.83 | $54.41 | 27,919 |
2020-08-25 | $55.45 | $55.53 | $55.21 | $55.50 | $54.10 | 19,917 |
2020-08-24 | $55.19 | $55.43 | $55.14 | $55.43 | $54.03 | 12,999 |
2020-08-21 | $54.59 | $54.71 | $54.52 | $54.71 | $53.32 | 15,656 |
2020-08-20 | $54.50 | $54.74 | $54.44 | $54.62 | $53.23 | 47,092 |
2020-08-19 | $54.94 | $55.02 | $54.65 | $54.67 | $53.29 | 14,307 |
2020-08-18 | $54.68 | $54.94 | $54.68 | $54.78 | $53.39 | 8,513 |
2020-08-17 | $54.93 | $54.99 | $54.86 | $54.90 | $53.51 | 19,853 |
2020-08-14 | $54.67 | $54.89 | $54.65 | $54.74 | $53.36 | 25,961 |
2020-08-13 | $54.99 | $54.99 | $54.60 | $54.74 | $53.35 | 91,930 |
2020-08-12 | $55.03 | $55.03 | $54.69 | $54.81 | $53.42 | 26,948 |
2020-08-11 | $54.84 | $54.97 | $54.11 | $54.17 | $52.80 | 28,245 |
2020-08-10 | $54.38 | $54.52 | $54.14 | $54.45 | $53.07 | 34,635 |
2020-08-07 | $53.82 | $54.14 | $53.78 | $54.14 | $52.77 | 11,493 |
2020-08-06 | $53.70 | $53.86 | $53.51 | $53.86 | $52.50 | 14,025 |
2020-08-05 | $53.54 | $53.69 | $53.48 | $53.69 | $52.33 | 17,878 |
2020-08-04 | $53.03 | $53.13 | $52.81 | $53.13 | $51.78 | 19,009 |
2020-08-03 | $52.51 | $53.09 | $52.51 | $52.98 | $51.64 | 6,634 |
2020-07-31 | $52.49 | $52.49 | $51.82 | $52.39 | $51.07 | 6,362 |
2020-07-30 | $52.18 | $52.31 | $51.69 | $52.25 | $50.93 | 5,829 |
2020-07-29 | $52.05 | $52.57 | $52.05 | $52.47 | $51.14 | 12,427 |
2020-07-28 | $52.37 | $52.37 | $51.76 | $51.76 | $50.45 | 25,316 |
2020-07-27 | $51.87 | $52.24 | $51.87 | $52.20 | $50.88 | 18,340 |
2020-07-24 | $51.95 | $51.99 | $51.67 | $51.78 | $50.47 | 21,229 |
2020-07-23 | $52.81 | $52.81 | $52.05 | $52.26 | $50.94 | 25,395 |
2020-07-22 | $52.50 | $52.68 | $52.45 | $52.68 | $51.35 | 9,103 |
2020-07-21 | $52.70 | $52.70 | $52.37 | $52.38 | $51.05 | 60,744 |
2020-07-20 | $51.87 | $52.19 | $51.74 | $52.12 | $50.80 | 15,362 |
2020-07-17 | $51.83 | $52.01 | $51.67 | $51.89 | $50.58 | 10,939 |
2020-07-16 | $51.63 | $51.89 | $51.58 | $51.84 | $50.53 | 25,701 |
2020-07-15 | $51.82 | $51.98 | $51.41 | $51.96 | $50.64 | 11,115 |
2020-07-14 | $50.38 | $51.12 | $50.15 | $51.10 | $49.81 | 44,284 |
2020-07-13 | $51.33 | $51.50 | $50.35 | $50.42 | $49.14 | 23,526 |
2020-07-10 | $50.20 | $50.82 | $50.10 | $50.79 | $49.50 | 5,877 |
2020-07-09 | $50.58 | $50.58 | $49.72 | $50.07 | $48.80 | 22,996 |
2020-07-08 | $50.48 | $50.57 | $50.13 | $50.57 | $49.29 | 18,239 |
2020-07-07 | $50.54 | $50.82 | $50.21 | $50.23 | $48.96 | 13,051 |
2020-07-06 | $51.05 | $51.10 | $50.75 | $50.93 | $49.64 | 22,984 |
2020-07-02 | $50.63 | $50.69 | $50.07 | $50.07 | $48.80 | 10,515 |
2020-07-01 | $50.21 | $50.21 | $49.68 | $49.86 | $48.60 | 30,100 |
2020-06-30 | $49.31 | $50.04 | $49.14 | $49.95 | $48.69 | 51,400 |
2020-06-29 | $48.39 | $49.02 | $48.39 | $49.02 | $47.77 | 16,940 |
2020-06-26 | $49.09 | $49.09 | $48.19 | $48.25 | $47.03 | 11,363 |
2020-06-25 | $48.48 | $49.46 | $48.48 | $49.46 | $48.21 | 32,875 |
2020-06-24 | $49.95 | $49.97 | $48.67 | $48.88 | $47.64 | 34,805 |
2020-06-23 | $50.60 | $50.81 | $49.85 | $49.85 | $48.59 | 101,328 |
2020-06-22 | $50.16 | $50.42 | $49.69 | $50.00 | $48.56 | 37,188 |
2020-06-19 | $50.85 | $50.95 | $49.89 | $50.12 | $48.67 | 51,630 |
2020-06-18 | $50.01 | $50.50 | $50.01 | $50.34 | $48.89 | 34,151 |
2020-06-17 | $51.25 | $51.25 | $50.25 | $50.33 | $48.88 | 42,358 |
2020-06-16 | $51.10 | $51.21 | $49.98 | $50.74 | $49.27 | 28,536 |
2020-06-15 | $47.88 | $49.96 | $47.74 | $49.71 | $48.27 | 107,824 |
2020-06-12 | $49.98 | $49.98 | $48.20 | $49.20 | $47.78 | 25,248 |
2020-06-11 | $50.02 | $50.30 | $48.41 | $48.43 | $47.03 | 41,819 |
2020-06-10 | $52.33 | $52.36 | $51.65 | $52.08 | $50.58 | 30,553 |
2020-06-09 | $52.37 | $52.74 | $52.11 | $52.72 | $51.20 | 176,953 |
2020-06-08 | $52.74 | $53.03 | $52.46 | $53.03 | $51.50 | 52,671 |
2020-06-05 | $52.31 | $52.72 | $52.10 | $52.31 | $50.80 | 92,680 |
2020-06-04 | $50.72 | $50.98 | $50.50 | $50.73 | $49.27 | 158,799 |
2020-06-03 | $50.44 | $50.83 | $50.36 | $50.78 | $49.31 | 38,596 |
2020-06-02 | $49.60 | $49.78 | $49.39 | $49.76 | $48.32 | 60,557 |
2020-06-01 | $49.16 | $49.45 | $49.16 | $49.32 | $47.90 | 41,667 |
2020-05-29 | $48.85 | $49.05 | $48.28 | $49.05 | $47.63 | 31,257 |
2020-05-28 | $49.14 | $49.61 | $48.80 | $48.94 | $47.53 | 84,406 |
2020-05-27 | $48.87 | $49.27 | $48.11 | $49.27 | $47.85 | 77,966 |
2020-05-26 | $48.46 | $48.64 | $48.22 | $48.22 | $46.83 | 16,785 |
2020-05-22 | $47.31 | $47.42 | $46.96 | $47.31 | $45.94 | 106,890 |
2020-05-21 | $47.65 | $47.65 | $47.08 | $47.27 | $45.90 | 83,338 |
2020-05-20 | $47.20 | $47.71 | $47.20 | $47.47 | $46.10 | 50,903 |
2020-05-19 | $46.91 | $47.35 | $46.60 | $46.60 | $45.25 | 22,672 |
2020-05-18 | $46.72 | $47.34 | $46.72 | $47.19 | $45.82 | 50,603 |
2020-05-15 | $44.60 | $45.27 | $44.60 | $45.25 | $43.94 | 64,475 |
2020-05-14 | $44.31 | $45.09 | $43.42 | $45.09 | $43.79 | 39,229 |
2020-05-13 | $45.09 | $45.22 | $44.12 | $44.53 | $43.24 | 114,990 |
2020-05-12 | $46.63 | $46.64 | $45.59 | $45.59 | $44.27 | 98,629 |
2020-05-11 | $46.28 | $46.89 | $46.28 | $46.67 | $45.32 | 15,724 |
2020-05-08 | $46.50 | $46.81 | $46.48 | $46.81 | $45.46 | 40,256 |
2020-05-07 | $45.69 | $46.12 | $45.69 | $45.80 | $44.48 | 47,953 |
2020-05-06 | $45.61 | $45.61 | $45.17 | $45.17 | $43.87 | 16,548 |
2020-05-05 | $45.89 | $46.12 | $45.46 | $45.56 | $44.24 | 66,428 |
2020-05-04 | $44.41 | $45.21 | $44.41 | $45.21 | $43.90 | 26,414 |
2020-05-01 | $45.62 | $45.62 | $44.80 | $45.03 | $43.73 | 110,291 |
2020-04-30 | $46.55 | $46.79 | $46.23 | $46.45 | $45.11 | 38,256 |
2020-04-29 | $46.64 | $47.48 | $46.64 | $47.31 | $45.94 | 10,894 |
2020-04-28 | $46.60 | $46.61 | $45.63 | $45.75 | $44.43 | 42,544 |
2020-04-27 | $45.11 | $45.79 | $45.09 | $45.63 | $44.31 | 59,356 |
2020-04-24 | $44.32 | $44.65 | $43.98 | $44.65 | $43.36 | 35,787 |
2020-04-23 | $44.39 | $44.66 | $44.03 | $44.03 | $42.76 | 45,061 |
2020-04-22 | $43.78 | $43.99 | $43.58 | $43.89 | $42.62 | 77,156 |
2020-04-21 | $43.19 | $43.61 | $42.85 | $43.04 | $41.80 | 105,614 |
2020-04-20 | $44.18 | $45.12 | $44.18 | $44.31 | $43.03 | 94,144 |
2020-04-17 | $44.70 | $45.07 | $44.53 | $45.07 | $43.77 | 25,383 |
2020-04-16 | $43.61 | $43.90 | $43.11 | $43.68 | $42.42 | 83,924 |
2020-04-15 | $43.82 | $43.86 | $43.27 | $43.58 | $42.32 | 66,052 |
2020-04-14 | $44.40 | $45.02 | $44.35 | $44.85 | $43.55 | 81,770 |
2020-04-13 | $44.40 | $44.40 | $43.20 | $43.70 | $42.44 | 78,499 |
2020-04-09 | $44.47 | $44.83 | $43.86 | $44.40 | $43.12 | 96,649 |
2020-04-08 | $42.52 | $43.64 | $42.07 | $43.49 | $42.23 | 35,620 |
2020-04-07 | $42.38 | $43.45 | $41.98 | $41.98 | $40.77 | 124,909 |
2020-04-06 | $40.75 | $41.95 | $40.71 | $41.74 | $40.53 | 71,009 |
2020-04-03 | $39.96 | $39.96 | $37.92 | $38.84 | $37.72 | 178,388 |
2020-04-02 | $38.99 | $39.97 | $38.76 | $39.71 | $38.56 | 65,247 |
2020-04-01 | $40.13 | $40.13 | $38.51 | $39.02 | $37.89 | 68,544 |
2020-03-31 | $41.13 | $41.80 | $40.66 | $40.89 | $39.71 | 154,078 |
2020-03-30 | $41.00 | $41.58 | $40.19 | $41.48 | $40.28 | 206,590 |
2020-03-27 | $40.58 | $42.86 | $40.14 | $40.29 | $39.13 | 260,673 |
2020-03-26 | $40.18 | $41.97 | $40.06 | $41.97 | $40.76 | 368,035 |
2020-03-25 | $39.41 | $41.02 | $38.43 | $39.41 | $38.27 | 317,922 |
2020-03-24 | $37.02 | $40.00 | $36.92 | $38.87 | $37.75 | 403,977 |
2020-03-23 | $36.66 | $36.66 | $34.70 | $35.52 | $34.36 | 219,007 |
2020-03-20 | $38.75 | $38.93 | $36.47 | $36.52 | $35.33 | 243,654 |
2020-03-19 | $36.92 | $38.94 | $36.61 | $38.26 | $37.01 | 293,818 |
2020-03-18 | $37.99 | $38.71 | $35.78 | $37.32 | $36.10 | 318,611 |
2020-03-17 | $38.60 | $40.49 | $37.77 | $39.92 | $38.62 | 173,635 |
2020-03-16 | $41.85 | $41.85 | $38.15 | $38.15 | $36.90 | 157,669 |
2020-03-13 | $41.97 | $43.30 | $40.11 | $43.22 | $41.81 | 112,654 |
2020-03-12 | $40.84 | $42.01 | $39.76 | $39.76 | $38.46 | 93,404 |
2020-03-11 | $45.91 | $45.91 | $43.66 | $44.14 | $42.69 | 67,674 |
2020-03-10 | $46.16 | $46.50 | $44.14 | $46.50 | $44.98 | 161,680 |
2020-03-09 | $45.95 | $46.20 | $44.30 | $44.70 | $43.24 | 127,493 |
2020-03-06 | $48.63 | $48.96 | $47.68 | $48.64 | $47.05 | 43,336 |
2020-03-05 | $50.26 | $50.52 | $49.21 | $49.54 | $47.92 | 57,230 |
2020-03-04 | $50.24 | $51.38 | $50.07 | $51.38 | $49.70 | 72,184 |
2020-03-03 | $51.45 | $51.45 | $49.32 | $49.51 | $47.89 | 74,516 |
2020-03-02 | $49.17 | $50.96 | $49.03 | $50.96 | $49.29 | 52,718 |
2020-02-28 | $48.20 | $49.80 | $47.66 | $49.05 | $47.45 | 196,151 |
2020-02-27 | $51.16 | $51.19 | $49.62 | $49.62 | $48.00 | 80,269 |
2020-02-26 | $52.49 | $52.74 | $51.66 | $51.67 | $49.98 | 10,021 |
2020-02-25 | $53.88 | $53.88 | $51.97 | $52.05 | $50.35 | 25,649 |
2020-02-24 | $54.13 | $54.38 | $53.63 | $53.82 | $52.06 | 28,834 |
2020-02-21 | $56.15 | $56.15 | $55.54 | $55.64 | $53.82 | 22,458 |
2020-02-20 | $56.36 | $56.71 | $55.85 | $56.31 | $54.47 | 110,820 |
2020-02-19 | $56.09 | $56.65 | $56.09 | $56.42 | $54.58 | 42,641 |
2020-02-18 | $56.46 | $56.46 | $55.93 | $56.10 | $54.26 | 21,238 |
2020-02-14 | $56.33 | $56.33 | $56.07 | $56.31 | $54.47 | 52,720 |
2020-02-13 | $56.06 | $56.44 | $56.06 | $56.33 | $54.49 | 11,343 |
2020-02-12 | $56.17 | $56.37 | $56.12 | $56.37 | $54.53 | 14,566 |
2020-02-11 | $55.90 | $56.06 | $55.84 | $55.91 | $54.08 | 5,974 |
2020-02-10 | $55.20 | $55.60 | $55.20 | $55.56 | $53.74 | 18,681 |
2020-02-07 | $55.44 | $55.58 | $55.25 | $55.30 | $53.49 | 33,425 |
2020-02-06 | $55.92 | $55.95 | $55.72 | $55.88 | $54.05 | 18,914 |
2020-02-05 | $55.53 | $55.84 | $55.44 | $55.70 | $53.88 | 5,480 |
2020-02-04 | $54.89 | $55.20 | $54.89 | $55.10 | $53.30 | 5,348 |
2020-02-03 | $53.99 | $55.28 | $53.99 | $54.23 | $52.46 | 17,769 |
2020-01-31 | $54.63 | $56.08 | $53.68 | $54.04 | $52.27 | 49,922 |
2020-01-30 | $54.32 | $54.97 | $54.18 | $54.97 | $53.17 | 31,072 |
2020-01-29 | $54.92 | $54.99 | $54.72 | $54.74 | $52.95 | 9,247 |
2020-01-28 | $54.78 | $54.91 | $54.78 | $54.79 | $53.00 | 4,431 |
2020-01-27 | $54.28 | $54.48 | $54.13 | $54.29 | $52.52 | 4,546 |
2020-01-24 | $55.69 | $55.69 | $54.93 | $55.10 | $53.30 | 19,737 |
2020-01-23 | $55.63 | $55.76 | $55.25 | $55.76 | $53.94 | 24,134 |
2020-01-22 | $55.70 | $55.77 | $55.55 | $55.55 | $53.73 | 21,636 |
2020-01-21 | $55.80 | $55.80 | $55.57 | $55.67 | $53.85 | 18,877 |
2020-01-17 | $55.98 | $55.98 | $55.81 | $55.92 | $54.09 | 12,624 |
2020-01-16 | $55.56 | $55.98 | $55.55 | $55.75 | $53.93 | 41,749 |
2020-01-15 | $55.27 | $55.43 | $55.19 | $55.22 | $53.41 | 5,781 |
2020-01-14 | $55.19 | $55.41 | $55.08 | $55.19 | $53.38 | 12,067 |
2020-01-13 | $55.30 | $55.30 | $54.92 | $55.22 | $53.42 | 8,303 |
2020-01-10 | $55.13 | $55.13 | $54.81 | $54.83 | $53.04 | 12,733 |
2020-01-09 | $55.04 | $55.06 | $54.88 | $55.06 | $53.26 | 13,168 |
2020-01-08 | $54.59 | $55.08 | $54.56 | $54.81 | $53.02 | 11,501 |
2020-01-07 | $54.54 | $54.66 | $54.45 | $54.53 | $52.75 | 13,078 |
2020-01-06 | $54.31 | $54.66 | $54.25 | $54.66 | $52.87 | 5,380 |
2020-01-03 | $54.90 | $54.90 | $54.44 | $54.58 | $52.80 | 6,124 |
2020-01-02 | $54.73 | $55.40 | $54.46 | $54.80 | $53.01 | 22,863 |
2019-12-31 | $54.34 | $54.50 | $54.29 | $54.40 | $52.62 | 16,595 |
2019-12-30 | $54.67 | $54.70 | $54.28 | $54.34 | $52.56 | 38,109 |
2019-12-27 | $54.72 | $54.73 | $54.54 | $54.55 | $52.77 | 13,493 |
2019-12-26 | $54.56 | $54.63 | $54.48 | $54.60 | $52.82 | 3,126 |
2019-12-24 | $54.44 | $54.44 | $54.41 | $54.41 | $52.63 | 2,373 |
2019-12-23 | $54.52 | $54.52 | $54.36 | $54.44 | $52.66 | 18,542 |
2019-12-20 | $54.46 | $54.67 | $54.46 | $54.61 | $52.64 | 5,965 |
2019-12-19 | $54.23 | $54.36 | $54.21 | $54.36 | $52.40 | 7,789 |
2019-12-18 | $54.12 | $54.20 | $54.11 | $54.20 | $52.24 | 33,172 |
2019-12-17 | $54.19 | $54.22 | $54.12 | $54.18 | $52.22 | 10,154 |
2019-12-16 | $54.32 | $54.32 | $53.90 | $53.99 | $52.04 | 11,529 |
2019-12-13 | $53.92 | $53.92 | $53.63 | $53.73 | $51.79 | 10,039 |
2019-12-12 | $53.69 | $53.87 | $53.60 | $53.82 | $51.88 | 5,643 |
2019-12-11 | $53.15 | $53.24 | $53.05 | $53.22 | $51.30 | 3,717 |
2019-12-10 | $53.01 | $53.18 | $53.01 | $53.10 | $51.18 | 12,976 |
2019-12-09 | $53.16 | $53.16 | $53.05 | $53.10 | $51.18 | 1,168 |
2019-12-06 | $53.27 | $53.31 | $53.21 | $53.26 | $51.34 | 4,254 |
2019-12-05 | $52.56 | $52.75 | $52.50 | $52.72 | $50.82 | 4,836 |
2019-12-04 | $52.44 | $52.75 | $52.44 | $52.62 | $50.72 | 16,209 |
2019-12-03 | $52.25 | $52.27 | $51.96 | $52.16 | $50.28 | 1,395 |
2019-12-02 | $52.97 | $52.97 | $52.58 | $52.58 | $50.68 | 64,753 |
2019-11-29 | $53.14 | $53.29 | $53.04 | $53.06 | $51.14 | 9,284 |
2019-11-27 | $53.24 | $53.38 | $53.20 | $53.38 | $51.45 | 4,172 |
2019-11-26 | $53.01 | $53.18 | $53.00 | $53.12 | $51.20 | 11,919 |
2019-11-25 | $52.94 | $53.01 | $52.93 | $53.00 | $51.08 | 3,006 |
2019-11-22 | $52.51 | $52.51 | $52.45 | $52.48 | $50.59 | 1,856 |
2019-11-21 | $52.38 | $52.44 | $52.29 | $52.33 | $50.44 | 8,619 |
2019-11-20 | $52.60 | $53.36 | $52.17 | $52.43 | $50.53 | 9,414 |
2019-11-19 | $52.55 | $52.73 | $52.55 | $52.66 | $50.76 | 8,654 |
2019-11-18 | $52.60 | $52.74 | $52.58 | $52.67 | $50.77 | 21,710 |
2019-11-15 | $52.56 | $52.69 | $52.54 | $52.67 | $50.77 | 10,085 |
2019-11-14 | $52.37 | $52.37 | $52.23 | $52.36 | $50.47 | 3,955 |
2019-11-13 | $52.21 | $52.36 | $52.18 | $52.28 | $50.40 | 13,671 |
2019-11-12 | $52.47 | $52.54 | $52.37 | $52.39 | $50.50 | 12,404 |
2019-11-11 | $52.27 | $52.29 | $52.24 | $52.29 | $50.40 | 63,664 |
2019-11-08 | $52.15 | $52.36 | $52.15 | $52.36 | $50.47 | 43,173 |
2019-11-07 | $52.43 | $52.45 | $52.20 | $52.20 | $50.32 | 11,672 |
2019-11-06 | $52.00 | $52.08 | $51.97 | $52.06 | $50.18 | 23,528 |
2019-11-05 | $52.30 | $52.30 | $52.11 | $52.11 | $50.23 | 41,337 |
2019-11-04 | $52.02 | $52.15 | $52.02 | $52.08 | $50.20 | 24,306 |
2019-11-01 | $51.69 | $51.77 | $51.67 | $51.74 | $49.88 | 21,061 |
2019-10-31 | $51.00 | $51.10 | $50.91 | $51.10 | $49.25 | 6,382 |
2019-10-30 | $51.45 | $51.45 | $51.16 | $51.37 | $49.52 | 6,687 |
2019-10-29 | $51.63 | $51.63 | $51.31 | $51.38 | $49.52 | 29,589 |
2019-10-28 | $51.39 | $51.44 | $51.35 | $51.38 | $49.53 | 24,476 |
2019-10-25 | $50.93 | $51.12 | $50.93 | $51.09 | $49.25 | 2,426 |
2019-10-24 | $50.86 | $50.86 | $50.64 | $50.83 | $48.99 | 2,475,654 |
2019-10-23 | $50.61 | $50.67 | $50.56 | $50.67 | $48.84 | 91,040 |
2019-10-22 | $50.78 | $50.81 | $50.58 | $50.58 | $48.75 | 6,385 |
2019-10-21 | $50.71 | $50.73 | $50.65 | $50.69 | $48.86 | 12,530 |
2019-10-18 | $50.37 | $50.47 | $50.22 | $50.37 | $48.55 | 2,420 |
2019-10-17 | $50.54 | $50.67 | $50.40 | $50.50 | $48.68 | 32,578 |
2019-10-16 | $50.44 | $50.44 | $50.29 | $50.30 | $48.49 | 49,161 |
2019-10-15 | $50.53 | $50.55 | $50.42 | $50.42 | $48.60 | 4,428 |
2019-10-14 | $49.93 | $50.00 | $49.91 | $49.91 | $48.11 | 40,235 |
2019-10-11 | $49.84 | $50.33 | $49.84 | $50.02 | $48.22 | 3,120 |
2019-10-10 | $49.00 | $49.48 | $49.00 | $49.31 | $47.53 | 24,067 |
2019-10-09 | $48.87 | $49.04 | $48.87 | $49.00 | $47.23 | 105,000 |
2019-10-08 | $48.69 | $48.98 | $48.54 | $48.54 | $46.79 | 23,538 |
2019-10-07 | $49.40 | $49.40 | $49.40 | $49.40 | $47.61 | 146 |
2019-10-04 | $49.19 | $49.55 | $49.19 | $49.55 | $47.76 | 60,740 |
2019-10-03 | $48.24 | $48.84 | $48.24 | $48.84 | $47.08 | 18,484 |
2019-10-02 | $48.85 | $48.85 | $48.41 | $48.59 | $46.84 | 1,403 |
2019-10-01 | $50.00 | $50.01 | $49.48 | $49.48 | $47.69 | 3,726 |
2019-09-30 | $50.05 | $50.24 | $50.05 | $50.15 | $48.34 | 2,320 |
2019-09-27 | $49.92 | $49.92 | $49.86 | $49.86 | $48.07 | 1,095 |
2019-09-26 | $50.29 | $50.29 | $50.11 | $50.14 | $48.33 | 5,643 |
Avantis U.S. Equity ETF (AVUS) News Headlines
Recent Avantis U.S. Equity ETF (AVUS) News
Similar Companies to Avantis U.S. Equity ETF (AVUS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |