Avantis U.S. Equity ETF (AVUS) Exchange: NYSE ARCA

Data as of April 24, 2024

$86.78 ($-0.13) -0.15%

Avantis U.S. Equity ETF - Daily Information
Click for more stock information on Avantis U.S. Equity ETF.
Daily Information Data
Date April 24, 2024
Open $86.75
Previous Close $86.78
High $86.89
Low $86.31
Adjusted Open $86.75
Previous Adjusted Close $86.78
Adjusted High $86.89
Adjusted Low $86.31

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.

Historical Stock Data for Avantis U.S. Equity ETF (AVUS)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.