Avantis U.S. Small Cap Value ETF (AVUV) Exchange: NYSE ARCA
Data as of May 2, 2025
$79.23 ($-0.31) -0.39%
Avantis U.S. Small Cap Value ETF - Daily Information
Click for more stock information on Avantis U.S. Small Cap Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $79.36 |
Previous Close | $79.23 |
High | $80.13 |
Low | $78.39 |
Adjusted Open | $79.36 |
Previous Adjusted Close | $79.23 |
Adjusted High | $80.13 |
Adjusted Low | $78.39 |
About Avantis U.S. Small Cap Value ETF (AVUV)
The fund invests primarily in a diverse group of U.S. small cap companies across market sectors and industry groups. 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 securities of small capitalization companies located in the United States. 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 2000® Value Index. Currently, companies smaller than the largest 1000 U.S. companies or companies representing the bottom 10% of the market capitalization of all U.S. listed companies or companies in the fund’s benchmark may be considered U.S. small capitalization companies. Though market capitalizations will change from time to time, as of September 30, 2019, the fund considers companies with total market capitalizations under $5.7 billion to be small capitalization companies.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. Small Cap Value ETF (AVUV)
Historical Stock Data for Avantis U.S. Small Cap Value ETF (AVUV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $79.36 | $80.13 | $78.39 | $79.23 | $79.23 | 1,375,919 |
2025-04-15 | $79.59 | $80.68 | $79.38 | $79.54 | $79.54 | 1,865,246 |
2025-04-14 | $80.36 | $80.36 | $78.25 | $79.62 | $79.62 | 1,287,859 |
2025-04-11 | $77.91 | $79.20 | $76.50 | $78.98 | $78.98 | 2,053,972 |
2025-04-10 | $79.98 | $79.98 | $76.18 | $77.91 | $77.91 | 2,248,015 |
2025-04-09 | $74.35 | $82.88 | $74.03 | $81.96 | $81.96 | 2,239,682 |
2025-04-08 | $79.76 | $79.76 | $74.08 | $75.17 | $75.17 | 3,448,654 |
2025-04-07 | $75.09 | $80.95 | $74.00 | $77.05 | $77.05 | 4,273,179 |
2025-04-04 | $78.30 | $78.71 | $75.40 | $78.00 | $78.00 | 5,412,583 |
2025-04-03 | $84.97 | $84.97 | $81.52 | $81.63 | $81.63 | 1,949,998 |
2025-04-02 | $86.65 | $88.99 | $86.46 | $88.88 | $88.88 | 788,551 |
2025-04-01 | $86.92 | $88.00 | $86.18 | $87.51 | $87.51 | 1,015,336 |
2025-03-31 | $86.06 | $87.64 | $85.45 | $87.17 | $87.17 | 796,381 |
2025-03-28 | $88.86 | $88.89 | $86.62 | $87.12 | $87.12 | 793,849 |
2025-03-27 | $89.21 | $89.41 | $88.34 | $88.93 | $88.93 | 962,010 |
2025-03-26 | $89.56 | $90.12 | $88.78 | $89.27 | $89.27 | 990,653 |
2025-03-25 | $89.83 | $90.13 | $89.26 | $89.35 | $89.35 | 1,097,082 |
2025-03-24 | $88.95 | $90.21 | $88.95 | $90.10 | $89.76 | 864,044 |
2025-03-21 | $87.66 | $88.22 | $87.04 | $87.86 | $87.53 | 854,610 |
2025-03-20 | $88.12 | $89.32 | $87.91 | $88.47 | $88.14 | 654,094 |
2025-03-19 | $87.67 | $89.33 | $87.64 | $88.79 | $88.45 | 1,073,481 |
2025-03-18 | $87.80 | $87.82 | $87.11 | $87.56 | $87.23 | 1,071,577 |
2025-03-17 | $87.01 | $88.07 | $86.95 | $87.93 | $87.93 | 1,004,825 |
2025-03-14 | $85.79 | $87.04 | $85.50 | $87.02 | $87.02 | 1,045,995 |
2025-03-13 | $86.21 | $86.59 | $84.37 | $84.96 | $84.96 | 1,579,067 |
2025-03-12 | $87.13 | $87.24 | $85.49 | $86.11 | $86.11 | 1,505,283 |
2025-03-11 | $86.80 | $87.44 | $85.66 | $86.34 | $86.34 | 2,318,791 |
2025-03-10 | $87.68 | $88.25 | $86.05 | $86.68 | $86.68 | 1,542,168 |
2025-03-07 | $88.04 | $89.10 | $87.07 | $88.68 | $88.68 | 1,249,167 |
2025-03-06 | $88.10 | $89.00 | $87.57 | $88.13 | $88.13 | 1,525,413 |
2025-03-05 | $88.56 | $89.29 | $87.46 | $88.97 | $88.97 | 1,729,798 |
2025-03-04 | $89.19 | $90.09 | $87.44 | $88.56 | $88.56 | 4,937,552 |
2025-03-03 | $93.34 | $93.68 | $89.81 | $90.43 | $90.43 | 1,379,493 |
2025-02-28 | $92.06 | $92.97 | $91.61 | $92.85 | $92.85 | 900,755 |
2025-02-27 | $93.19 | $93.45 | $92.10 | $92.16 | $92.16 | 881,666 |
2025-02-26 | $93.50 | $94.21 | $92.57 | $92.99 | $92.99 | 1,133,782 |
2025-02-25 | $93.71 | $94.07 | $92.66 | $93.23 | $93.23 | 931,890 |
2025-02-24 | $94.50 | $94.50 | $93.39 | $93.55 | $93.55 | 1,467,850 |
2025-02-21 | $97.10 | $97.39 | $93.74 | $93.91 | $93.91 | 1,000,914 |
2025-02-20 | $97.28 | $97.31 | $95.77 | $96.47 | $96.47 | 926,079 |
2025-02-19 | $97.57 | $97.74 | $97.05 | $97.44 | $97.44 | 896,814 |
2025-02-18 | $97.76 | $98.30 | $97.34 | $98.23 | $98.23 | 938,319 |
2025-02-14 | $97.73 | $98.42 | $97.27 | $97.47 | $97.47 | 950,074 |
2025-02-13 | $96.96 | $97.30 | $96.32 | $97.24 | $97.24 | 934,198 |
2025-02-12 | $96.69 | $96.96 | $96.21 | $96.46 | $96.46 | 768,852 |
2025-02-11 | $96.95 | $98.10 | $96.90 | $97.87 | $97.87 | 948,301 |
2025-02-10 | $97.72 | $97.81 | $97.07 | $97.49 | $97.49 | 772,975 |
2025-02-07 | $98.50 | $98.53 | $96.96 | $97.17 | $97.17 | 833,304 |
2025-02-06 | $99.11 | $99.21 | $97.82 | $98.42 | $98.42 | 813,777 |
2025-02-05 | $98.28 | $98.54 | $97.53 | $98.48 | $98.48 | 986,350 |
2025-02-04 | $96.46 | $98.01 | $96.31 | $97.98 | $97.98 | 722,114 |
2025-02-03 | $96.29 | $97.65 | $95.61 | $96.54 | $96.54 | 1,236,950 |
2025-01-31 | $99.73 | $99.75 | $97.88 | $98.31 | $98.31 | 978,634 |
2025-01-30 | $99.75 | $100.32 | $98.92 | $99.61 | $99.61 | 746,777 |
2025-01-29 | $98.75 | $99.55 | $98.25 | $98.96 | $98.96 | 973,074 |
2025-01-28 | $99.09 | $99.29 | $98.19 | $98.77 | $98.77 | 716,813 |
2025-01-27 | $99.54 | $100.28 | $98.75 | $99.10 | $99.10 | 780,842 |
2025-01-24 | $99.89 | $100.24 | $99.50 | $99.82 | $99.82 | 744,171 |
2025-01-23 | $99.53 | $100.46 | $99.51 | $99.99 | $99.99 | 1,019,338 |
2025-01-22 | $100.59 | $100.59 | $99.73 | $99.84 | $99.84 | 970,196 |
2025-01-21 | $100.04 | $100.74 | $99.91 | $100.71 | $100.71 | 812,090 |
2025-01-17 | $99.59 | $99.78 | $98.86 | $99.32 | $99.32 | 701,862 |
2025-01-16 | $98.92 | $99.20 | $98.21 | $98.91 | $98.91 | 1,074,375 |
2025-01-15 | $99.50 | $99.50 | $98.44 | $98.96 | $98.96 | 1,243,683 |
2025-01-14 | $96.52 | $97.35 | $96.07 | $97.35 | $97.35 | 747,666 |
2025-01-13 | $94.15 | $95.57 | $93.86 | $95.49 | $95.49 | 941,621 |
2025-01-10 | $95.42 | $95.55 | $94.08 | $94.69 | $94.69 | 1,464,282 |
2025-01-08 | $95.87 | $96.30 | $95.00 | $96.12 | $96.12 | 845,509 |
2025-01-07 | $97.44 | $97.73 | $95.89 | $96.45 | $96.45 | 1,065,094 |
2025-01-06 | $97.92 | $98.54 | $96.90 | $97.10 | $97.10 | 822,112 |
2025-01-03 | $96.81 | $97.29 | $95.75 | $97.24 | $97.24 | 782,676 |
2025-01-02 | $97.43 | $98.03 | $95.80 | $96.38 | $96.38 | 934,483 |
2024-12-31 | $96.69 | $97.36 | $96.20 | $96.53 | $96.53 | 932,829 |
2024-12-30 | $96.02 | $96.61 | $95.03 | $96.16 | $96.16 | 938,046 |
2024-12-27 | $97.23 | $97.67 | $95.70 | $96.49 | $96.49 | 777,371 |
2024-12-26 | $96.70 | $97.77 | $96.15 | $97.62 | $97.62 | 640,165 |
2024-12-24 | $96.43 | $97.08 | $95.85 | $97.08 | $97.08 | 559,796 |
2024-12-23 | $96.11 | $96.27 | $95.28 | $96.09 | $96.09 | 938,822 |
2024-12-20 | $95.22 | $97.43 | $94.84 | $96.11 | $96.11 | 2,351,459 |
2024-12-19 | $97.18 | $97.80 | $95.43 | $95.67 | $95.67 | 1,364,338 |
2024-12-18 | $100.59 | $100.91 | $95.42 | $96.05 | $96.05 | 1,409,997 |
2024-12-17 | $101.10 | $101.10 | $99.82 | $100.03 | $100.03 | 1,138,103 |
2024-12-16 | $102.00 | $102.40 | $101.55 | $101.88 | $101.44 | 926,510 |
2024-12-13 | $102.92 | $102.92 | $101.48 | $102.01 | $101.57 | 781,771 |
2024-12-12 | $103.69 | $103.69 | $102.61 | $102.69 | $102.25 | 774,453 |
2024-12-11 | $103.86 | $104.30 | $103.21 | $103.76 | $103.31 | 918,436 |
2024-12-10 | $103.21 | $103.78 | $102.15 | $103.00 | $102.55 | 865,005 |
2024-12-09 | $104.00 | $104.46 | $102.88 | $103.00 | $102.55 | 934,622 |
2024-12-06 | $104.46 | $104.58 | $102.86 | $103.29 | $102.84 | 808,683 |
2024-12-05 | $104.98 | $105.13 | $103.69 | $103.85 | $103.40 | 777,379 |
2024-12-04 | $105.04 | $105.42 | $104.00 | $104.99 | $104.54 | 879,717 |
2024-12-03 | $105.81 | $105.89 | $104.53 | $105.04 | $104.59 | 1,678,480 |
2024-12-02 | $105.58 | $106.08 | $104.65 | $105.73 | $105.27 | 836,764 |
2024-11-29 | $105.99 | $106.43 | $105.23 | $105.49 | $105.49 | 320,838 |
2024-11-27 | $105.89 | $106.69 | $105.17 | $105.28 | $105.28 | 979,393 |
2024-11-26 | $106.01 | $106.01 | $104.81 | $105.27 | $105.27 | 962,600 |
2024-11-25 | $105.87 | $107.64 | $105.87 | $106.41 | $106.41 | 1,391,734 |
2024-11-22 | $103.22 | $104.84 | $103.21 | $104.78 | $104.78 | 708,426 |
2024-11-21 | $101.58 | $103.05 | $101.31 | $102.77 | $102.77 | 813,731 |
2024-11-20 | $100.83 | $100.99 | $99.97 | $100.96 | $100.96 | 943,524 |
2024-11-19 | $100.22 | $100.96 | $99.88 | $100.93 | $100.93 | 896,429 |
2024-11-18 | $101.39 | $101.96 | $101.11 | $101.23 | $101.23 | 613,680 |
2024-11-15 | $102.10 | $102.41 | $100.60 | $101.08 | $101.08 | 1,010,558 |
2024-11-14 | $102.94 | $103.27 | $101.31 | $101.92 | $101.92 | 925,111 |
2024-11-13 | $104.06 | $104.37 | $102.43 | $102.56 | $102.56 | 975,625 |
2024-11-12 | $104.33 | $104.99 | $103.10 | $103.48 | $103.48 | 1,062,903 |
2024-11-11 | $104.09 | $105.35 | $104.03 | $104.86 | $104.86 | 1,383,012 |
2024-11-08 | $102.80 | $103.35 | $102.49 | $103.08 | $103.08 | 1,692,465 |
2024-11-07 | $104.14 | $104.31 | $102.64 | $102.90 | $102.90 | 1,192,592 |
2024-11-06 | $101.62 | $104.42 | $101.62 | $104.18 | $104.18 | 1,855,008 |
2024-11-05 | $94.96 | $97.02 | $94.80 | $97.02 | $97.02 | 733,308 |
2024-11-04 | $94.56 | $95.84 | $94.46 | $94.98 | $94.98 | 808,595 |
2024-11-01 | $95.42 | $95.78 | $94.48 | $94.69 | $94.69 | 617,642 |
2024-10-31 | $95.91 | $96.26 | $94.68 | $94.75 | $94.75 | 629,769 |
2024-10-30 | $95.45 | $97.23 | $95.38 | $95.81 | $95.81 | 533,328 |
2024-10-29 | $95.68 | $95.96 | $95.18 | $95.67 | $95.67 | 587,544 |
2024-10-28 | $95.21 | $96.55 | $95.12 | $96.37 | $96.37 | 543,707 |
2024-10-25 | $95.96 | $96.22 | $94.58 | $94.92 | $94.92 | 511,364 |
2024-10-24 | $95.56 | $95.62 | $94.65 | $95.42 | $95.42 | 728,388 |
2024-10-23 | $95.55 | $95.63 | $94.22 | $95.07 | $95.07 | 569,776 |
2024-10-22 | $96.09 | $96.25 | $95.57 | $95.96 | $95.96 | 648,780 |
2024-10-21 | $98.21 | $98.22 | $96.17 | $96.21 | $96.21 | 580,050 |
2024-10-18 | $98.99 | $98.99 | $98.10 | $98.19 | $98.19 | 622,967 |
2024-10-17 | $98.68 | $98.89 | $97.97 | $98.73 | $98.73 | 499,756 |
2024-10-16 | $97.92 | $99.00 | $97.82 | $98.67 | $98.67 | 854,057 |
2024-10-15 | $97.00 | $98.50 | $96.67 | $97.07 | $97.07 | 638,651 |
2024-10-14 | $96.87 | $97.36 | $96.28 | $97.29 | $97.29 | 483,368 |
2024-10-11 | $95.20 | $97.05 | $95.10 | $96.97 | $96.97 | 525,604 |
2024-10-10 | $94.65 | $95.03 | $93.98 | $95.03 | $95.03 | 459,549 |
2024-10-09 | $94.86 | $95.84 | $94.52 | $95.19 | $95.19 | 588,420 |
2024-10-08 | $95.33 | $95.33 | $94.44 | $94.94 | $94.94 | 545,736 |
2024-10-07 | $95.69 | $95.69 | $94.58 | $95.39 | $95.39 | 653,440 |
2024-10-04 | $95.70 | $96.15 | $95.19 | $95.83 | $95.83 | 463,924 |
2024-10-03 | $94.06 | $94.62 | $93.33 | $94.42 | $94.42 | 596,016 |
2024-10-02 | $94.79 | $95.52 | $94.29 | $94.55 | $94.55 | 505,366 |
2024-10-01 | $95.54 | $95.73 | $93.95 | $94.90 | $94.90 | 619,207 |
2024-09-30 | $95.26 | $96.10 | $94.99 | $95.95 | $95.95 | 583,621 |
2024-09-27 | $95.65 | $96.52 | $95.14 | $95.56 | $95.56 | 488,310 |
2024-09-26 | $94.87 | $95.54 | $94.47 | $94.61 | $94.61 | 581,101 |
2024-09-25 | $95.44 | $95.44 | $93.94 | $94.06 | $94.06 | 822,340 |
2024-09-24 | $95.90 | $96.18 | $95.25 | $95.47 | $95.47 | 530,826 |
2024-09-23 | $95.79 | $96.18 | $94.92 | $95.44 | $95.44 | 840,365 |
2024-09-20 | $96.55 | $96.64 | $95.75 | $95.90 | $95.90 | 635,725 |
2024-09-19 | $97.03 | $97.10 | $95.75 | $96.99 | $96.99 | 1,130,680 |
2024-09-18 | $94.96 | $97.31 | $94.41 | $94.87 | $94.87 | 759,265 |
2024-09-17 | $94.53 | $95.88 | $94.45 | $94.89 | $94.89 | 644,614 |
2024-09-16 | $93.50 | $94.01 | $92.99 | $93.90 | $93.90 | 800,725 |
2024-09-13 | $91.71 | $93.35 | $91.71 | $93.09 | $93.09 | 2,165,972 |
2024-09-12 | $90.15 | $91.26 | $89.50 | $90.76 | $90.76 | 710,099 |
2024-09-11 | $89.51 | $89.75 | $87.55 | $89.66 | $89.66 | 654,957 |
2024-09-10 | $90.41 | $90.41 | $88.72 | $89.74 | $89.74 | 609,003 |
2024-09-09 | $90.63 | $91.05 | $90.05 | $90.24 | $90.24 | 693,707 |
2024-09-06 | $92.13 | $92.58 | $90.17 | $90.48 | $90.48 | 1,853,230 |
2024-09-05 | $93.02 | $93.11 | $91.68 | $92.02 | $92.02 | 1,004,441 |
2024-09-04 | $93.01 | $93.63 | $92.30 | $92.60 | $92.60 | 616,855 |
2024-09-03 | $95.03 | $95.31 | $92.86 | $93.21 | $93.21 | 906,969 |
2024-08-30 | $95.75 | $95.98 | $94.79 | $95.91 | $95.91 | 464,704 |
2024-08-29 | $95.36 | $96.18 | $94.48 | $95.44 | $95.44 | 584,094 |
2024-08-28 | $94.73 | $95.27 | $94.19 | $94.81 | $94.81 | 432,768 |
2024-08-27 | $95.39 | $95.41 | $94.70 | $95.18 | $95.18 | 449,004 |
2024-08-26 | $96.68 | $96.95 | $95.71 | $95.82 | $95.82 | 568,157 |
2024-08-23 | $93.24 | $96.20 | $93.17 | $95.86 | $95.86 | 742,476 |
2024-08-22 | $93.13 | $93.48 | $92.43 | $92.62 | $92.62 | 633,092 |
2024-08-21 | $92.98 | $93.25 | $92.43 | $93.16 | $93.16 | 672,921 |
2024-08-20 | $93.65 | $93.65 | $92.18 | $92.27 | $92.27 | 485,461 |
2024-08-19 | $93.20 | $93.82 | $93.08 | $93.75 | $93.75 | 553,741 |
2024-08-16 | $92.22 | $93.45 | $92.17 | $92.97 | $92.97 | 497,901 |
2024-08-15 | $91.87 | $92.99 | $91.75 | $92.46 | $92.46 | 475,852 |
2024-08-14 | $91.36 | $91.36 | $89.94 | $90.27 | $90.27 | 530,063 |
2024-08-13 | $90.24 | $91.03 | $89.44 | $90.87 | $90.87 | 552,494 |
2024-08-12 | $90.71 | $90.81 | $89.39 | $89.67 | $89.67 | 509,592 |
2024-08-09 | $90.79 | $90.79 | $89.86 | $90.39 | $90.39 | 602,650 |
2024-08-08 | $89.86 | $90.70 | $89.50 | $90.65 | $90.65 | 744,754 |
2024-08-07 | $91.08 | $91.22 | $88.53 | $88.75 | $88.75 | 719,488 |
2024-08-06 | $89.34 | $90.81 | $88.40 | $89.73 | $89.73 | 925,089 |
2024-08-05 | $87.98 | $89.94 | $86.37 | $88.88 | $88.88 | 1,173,322 |
2024-08-02 | $93.23 | $93.27 | $91.20 | $92.01 | $92.01 | 1,309,503 |
2024-08-01 | $99.76 | $100.06 | $95.26 | $96.04 | $96.04 | 1,466,327 |
2024-07-31 | $99.59 | $101.57 | $98.80 | $99.70 | $99.70 | 1,084,026 |
2024-07-30 | $98.50 | $99.29 | $98.36 | $98.97 | $98.97 | 992,200 |
2024-07-29 | $99.21 | $99.49 | $97.85 | $98.27 | $98.27 | 1,039,170 |
2024-07-26 | $98.75 | $99.28 | $97.88 | $99.09 | $99.09 | 877,298 |
2024-07-25 | $95.99 | $98.76 | $95.97 | $97.62 | $97.62 | 1,008,609 |
2024-07-24 | $97.27 | $98.23 | $95.75 | $95.84 | $95.84 | 893,485 |
2024-07-23 | $96.51 | $98.12 | $96.11 | $97.71 | $97.71 | 890,682 |
2024-07-22 | $95.76 | $97.09 | $94.76 | $96.87 | $96.87 | 848,915 |
2024-07-19 | $96.16 | $96.50 | $95.23 | $95.62 | $95.62 | 679,333 |
2024-07-18 | $97.45 | $98.80 | $95.92 | $96.37 | $96.37 | 1,111,756 |
2024-07-17 | $97.43 | $99.21 | $97.28 | $97.77 | $97.77 | 1,110,922 |
2024-07-16 | $95.36 | $98.14 | $95.31 | $98.08 | $98.08 | 1,226,151 |
2024-07-15 | $93.66 | $95.60 | $93.66 | $94.68 | $94.68 | 923,641 |
2024-07-12 | $93.21 | $93.96 | $93.00 | $93.16 | $93.16 | 706,848 |
2024-07-11 | $90.63 | $92.68 | $90.31 | $92.56 | $92.56 | 959,889 |
2024-07-10 | $88.64 | $89.32 | $88.45 | $89.27 | $89.27 | 607,140 |
2024-07-09 | $88.59 | $88.93 | $88.06 | $88.25 | $88.25 | 638,889 |
2024-07-08 | $88.67 | $89.33 | $88.45 | $88.69 | $88.69 | 616,730 |
2024-07-05 | $89.53 | $89.56 | $88.09 | $88.24 | $88.24 | 531,375 |
2024-07-03 | $89.75 | $90.22 | $89.47 | $89.59 | $89.59 | 412,267 |
2024-07-02 | $89.17 | $89.75 | $89.15 | $89.59 | $89.59 | 951,346 |
2024-07-01 | $90.04 | $90.29 | $88.81 | $89.21 | $89.21 | 1,181,091 |
2024-06-28 | $89.28 | $90.10 | $89.03 | $89.72 | $89.72 | 854,052 |
2024-06-27 | $88.69 | $88.77 | $88.18 | $88.75 | $88.75 | 1,304,048 |
2024-06-26 | $88.18 | $88.60 | $87.87 | $88.58 | $88.58 | 1,968,460 |
2024-06-25 | $89.30 | $89.30 | $88.26 | $88.53 | $88.53 | 651,841 |
2024-06-24 | $88.56 | $89.82 | $88.51 | $89.28 | $89.28 | 605,808 |
2024-06-21 | $88.79 | $88.79 | $88.04 | $88.68 | $88.68 | 461,847 |
2024-06-20 | $88.79 | $89.33 | $88.34 | $88.81 | $88.81 | 546,103 |
2024-06-18 | $88.65 | $89.20 | $88.53 | $88.90 | $88.90 | 541,315 |
2024-06-17 | $87.56 | $88.74 | $87.25 | $88.74 | $88.74 | 469,873 |
2024-06-14 | $88.66 | $88.66 | $87.49 | $87.73 | $87.73 | 617,211 |
2024-06-13 | $90.38 | $90.38 | $88.76 | $89.40 | $89.40 | 532,567 |
2024-06-12 | $91.17 | $92.04 | $90.26 | $90.62 | $90.62 | 673,057 |
2024-06-11 | $89.47 | $89.47 | $88.54 | $89.19 | $89.19 | 439,483 |
2024-06-10 | $89.31 | $89.92 | $88.84 | $89.91 | $89.91 | 529,788 |
2024-06-07 | $89.91 | $90.35 | $89.35 | $89.88 | $89.88 | 367,961 |
2024-06-06 | $90.82 | $90.98 | $90.22 | $90.60 | $90.60 | 370,249 |
2024-06-05 | $90.74 | $91.02 | $89.94 | $90.99 | $90.99 | 461,332 |
2024-06-04 | $91.65 | $91.65 | $90.15 | $90.19 | $90.19 | 518,917 |
2024-06-03 | $93.65 | $93.81 | $91.85 | $92.31 | $92.31 | 446,573 |
2024-05-31 | $92.21 | $93.05 | $91.98 | $93.05 | $93.05 | 395,689 |
2024-05-30 | $90.82 | $91.83 | $90.82 | $91.73 | $91.73 | 378,736 |
2024-05-29 | $91.00 | $91.04 | $90.44 | $90.64 | $90.64 | 472,165 |
2024-05-28 | $92.57 | $92.64 | $91.48 | $91.84 | $91.84 | 562,758 |
2024-05-24 | $91.78 | $92.13 | $91.55 | $92.06 | $92.06 | 454,985 |
2024-05-23 | $92.67 | $92.67 | $90.76 | $91.19 | $91.19 | 517,458 |
2024-05-22 | $93.01 | $93.01 | $91.90 | $92.29 | $92.29 | 806,238 |
2024-05-21 | $93.20 | $93.54 | $93.06 | $93.35 | $93.35 | 486,569 |
2024-05-20 | $93.48 | $94.08 | $93.30 | $93.30 | $93.30 | 345,404 |
2024-05-17 | $93.27 | $93.46 | $93.05 | $93.45 | $93.45 | 425,422 |
2024-05-16 | $93.75 | $93.83 | $93.24 | $93.29 | $93.29 | 452,133 |
2024-05-15 | $94.09 | $94.14 | $93.24 | $93.77 | $93.77 | 823,921 |
2024-05-14 | $93.34 | $93.67 | $92.92 | $93.26 | $93.26 | 435,902 |
2024-05-13 | $93.05 | $93.40 | $92.52 | $92.54 | $92.54 | 508,559 |
2024-05-10 | $93.24 | $93.24 | $92.08 | $92.43 | $92.43 | 506,337 |
2024-05-09 | $91.91 | $92.99 | $91.70 | $92.89 | $92.89 | 779,146 |
2024-05-08 | $90.96 | $91.77 | $90.72 | $91.65 | $91.65 | 562,403 |
2024-05-07 | $91.95 | $92.40 | $91.57 | $91.61 | $91.61 | 563,486 |
2024-05-06 | $91.45 | $92.02 | $91.40 | $91.74 | $91.74 | 521,290 |
2024-05-03 | $91.21 | $91.71 | $90.48 | $90.86 | $90.86 | 2,944,393 |
2024-05-02 | $89.40 | $90.12 | $88.83 | $89.96 | $89.96 | 641,488 |
2024-05-01 | $88.58 | $90.00 | $88.07 | $88.39 | $88.39 | 714,808 |
2024-04-30 | $90.06 | $90.06 | $88.33 | $88.38 | $88.38 | 606,352 |
2024-04-29 | $90.66 | $90.91 | $90.30 | $90.66 | $90.66 | 441,950 |
2024-04-26 | $90.04 | $90.61 | $89.80 | $90.24 | $90.24 | 661,610 |
2024-04-25 | $89.42 | $90.04 | $88.48 | $89.89 | $89.89 | 517,680 |
2024-04-24 | $90.22 | $90.49 | $89.51 | $90.24 | $90.24 | 579,931 |
2024-04-23 | $88.99 | $90.72 | $88.65 | $90.41 | $90.41 | 609,084 |
2024-04-22 | $88.44 | $89.48 | $87.77 | $88.88 | $88.88 | 586,593 |
2024-04-19 | $86.73 | $88.09 | $86.67 | $88.06 | $88.06 | 1,144,540 |
2024-04-18 | $87.40 | $88.11 | $86.58 | $86.95 | $86.95 | 1,030,097 |
2024-04-17 | $88.23 | $88.48 | $86.86 | $86.93 | $86.93 | 939,643 |
2024-04-16 | $87.69 | $87.98 | $86.80 | $87.76 | $87.76 | 1,229,107 |
2024-04-15 | $89.25 | $89.87 | $87.77 | $88.17 | $88.17 | 503,997 |
2024-04-12 | $89.81 | $90.13 | $88.48 | $88.86 | $88.86 | 543,153 |
2024-04-11 | $90.13 | $90.21 | $89.22 | $90.13 | $90.13 | 542,343 |
2024-04-10 | $90.55 | $90.91 | $89.21 | $89.83 | $89.83 | 792,567 |
2024-04-09 | $92.37 | $92.75 | $91.49 | $92.17 | $92.17 | 824,225 |
2024-04-08 | $92.21 | $92.45 | $91.76 | $92.10 | $92.10 | 536,413 |
2024-04-05 | $91.25 | $92.10 | $91.11 | $91.69 | $91.69 | 470,710 |
2024-04-04 | $93.02 | $93.35 | $91.00 | $91.23 | $91.23 | 516,580 |
2024-04-03 | $91.51 | $92.55 | $91.40 | $92.36 | $92.36 | 602,201 |
2024-04-02 | $92.35 | $92.35 | $91.06 | $91.57 | $91.57 | 741,269 |
2024-04-01 | $93.80 | $93.88 | $92.89 | $92.99 | $92.99 | 659,156 |
2024-03-28 | $93.04 | $94.09 | $93.04 | $93.71 | $93.71 | 594,056 |
2024-03-27 | $91.38 | $93.00 | $91.34 | $93.00 | $93.00 | 458,938 |
2024-03-26 | $91.67 | $91.87 | $90.84 | $90.88 | $90.88 | 525,353 |
2024-03-25 | $91.37 | $91.96 | $91.23 | $91.27 | $91.27 | 499,484 |
2024-03-22 | $92.20 | $92.45 | $91.09 | $91.10 | $91.10 | 456,934 |
2024-03-21 | $91.50 | $92.50 | $91.50 | $92.33 | $92.33 | 561,930 |
2024-03-20 | $89.45 | $91.78 | $89.02 | $91.37 | $91.07 | 676,832 |
2024-03-19 | $88.47 | $89.70 | $88.47 | $89.57 | $89.27 | 545,267 |
2024-03-18 | $89.26 | $89.26 | $88.40 | $88.70 | $88.41 | 453,194 |
2024-03-15 | $88.34 | $89.36 | $88.34 | $88.97 | $88.97 | 480,070 |
2024-03-14 | $89.86 | $89.86 | $87.94 | $88.55 | $88.55 | 615,086 |
2024-03-13 | $89.48 | $90.25 | $89.48 | $89.84 | $89.84 | 463,546 |
2024-03-12 | $89.63 | $89.83 | $88.85 | $89.36 | $89.36 | 562,193 |
2024-03-11 | $89.50 | $89.78 | $88.82 | $89.52 | $89.52 | 539,994 |
2024-03-08 | $90.51 | $91.08 | $89.35 | $89.73 | $89.73 | 738,585 |
2024-03-07 | $89.83 | $90.54 | $89.74 | $89.89 | $89.89 | 579,393 |
2024-03-06 | $89.89 | $89.89 | $88.82 | $89.24 | $89.24 | 675,129 |
2024-03-05 | $88.84 | $89.92 | $88.70 | $89.27 | $89.27 | 560,364 |
2024-03-04 | $90.00 | $90.63 | $89.11 | $89.17 | $89.17 | 638,046 |
2024-03-01 | $89.28 | $89.76 | $88.56 | $89.63 | $89.63 | 666,368 |
2024-02-29 | $89.09 | $89.69 | $88.63 | $89.07 | $89.07 | 854,870 |
2024-02-28 | $88.57 | $89.00 | $88.15 | $88.33 | $88.33 | 474,588 |
2024-02-27 | $88.85 | $89.31 | $88.69 | $89.03 | $89.03 | 740,099 |
2024-02-26 | $88.18 | $88.89 | $87.80 | $88.36 | $88.36 | 617,633 |
2024-02-23 | $87.75 | $88.66 | $87.37 | $88.24 | $88.24 | 789,035 |
2024-02-22 | $87.80 | $87.96 | $87.22 | $87.81 | $87.81 | 584,280 |
2024-02-21 | $87.38 | $87.88 | $87.03 | $87.67 | $87.67 | 782,723 |
2024-02-20 | $87.58 | $87.96 | $87.18 | $87.55 | $87.55 | 595,578 |
2024-02-16 | $88.44 | $89.34 | $88.37 | $88.53 | $88.53 | 643,069 |
2024-02-15 | $88.02 | $89.75 | $88.02 | $89.65 | $89.65 | 563,271 |
2024-02-14 | $87.31 | $87.75 | $86.41 | $87.59 | $87.59 | 531,537 |
2024-02-13 | $87.47 | $87.47 | $85.73 | $86.50 | $86.50 | 3,543,091 |
2024-02-12 | $87.95 | $89.92 | $87.95 | $89.54 | $89.54 | 617,449 |
2024-02-09 | $87.16 | $87.94 | $86.63 | $87.91 | $87.91 | 689,416 |
2024-02-08 | $85.90 | $87.05 | $85.68 | $86.99 | $86.99 | 570,133 |
2024-02-07 | $86.13 | $86.34 | $85.31 | $85.89 | $85.89 | 1,294,478 |
2024-02-06 | $85.74 | $86.52 | $85.45 | $85.98 | $85.98 | 894,992 |
2024-02-05 | $86.33 | $86.33 | $85.02 | $85.75 | $85.75 | 830,455 |
2024-02-02 | $86.58 | $87.60 | $86.20 | $87.12 | $87.12 | 668,572 |
2024-02-01 | $87.85 | $88.29 | $85.98 | $87.56 | $87.56 | 757,172 |
2024-01-31 | $89.13 | $89.72 | $87.12 | $87.20 | $87.20 | 715,037 |
2024-01-30 | $89.00 | $89.78 | $88.97 | $89.65 | $89.65 | 676,825 |
2024-01-29 | $88.79 | $89.58 | $88.28 | $89.58 | $89.58 | 800,253 |
2024-01-26 | $88.72 | $89.22 | $88.20 | $88.78 | $88.78 | 523,052 |
2024-01-25 | $88.54 | $88.98 | $87.54 | $88.46 | $88.46 | 624,903 |
2024-01-24 | $88.53 | $88.78 | $87.32 | $87.63 | $87.63 | 656,151 |
2024-01-23 | $88.95 | $89.23 | $87.58 | $87.70 | $87.70 | 773,118 |
2024-01-22 | $87.22 | $88.46 | $87.15 | $88.35 | $88.35 | 611,419 |
2024-01-19 | $86.27 | $86.74 | $85.15 | $86.74 | $86.74 | 740,189 |
2024-01-18 | $85.63 | $85.90 | $84.75 | $85.83 | $85.83 | 513,846 |
2024-01-17 | $84.19 | $85.05 | $83.86 | $84.87 | $84.87 | 562,734 |
2024-01-16 | $85.81 | $86.03 | $85.02 | $85.27 | $85.27 | 718,540 |
2024-01-12 | $87.56 | $87.89 | $86.06 | $86.48 | $86.48 | 655,454 |
2024-01-11 | $86.82 | $86.90 | $85.60 | $86.62 | $86.62 | 778,176 |
2024-01-10 | $87.05 | $87.19 | $86.38 | $87.14 | $87.14 | 674,141 |
2024-01-09 | $87.24 | $87.42 | $86.59 | $87.03 | $87.03 | 708,641 |
2024-01-08 | $87.39 | $88.17 | $86.66 | $88.16 | $88.16 | 626,228 |
2024-01-05 | $86.91 | $88.37 | $86.81 | $87.47 | $87.47 | 868,333 |
2024-01-04 | $87.74 | $88.07 | $87.22 | $87.31 | $87.31 | 624,461 |
2024-01-03 | $88.65 | $88.77 | $87.34 | $87.45 | $87.45 | 1,000,921 |
2024-01-02 | $89.34 | $90.26 | $88.99 | $89.46 | $89.46 | 798,967 |
2023-12-29 | $90.66 | $90.92 | $89.72 | $89.80 | $89.80 | 610,269 |
2023-12-28 | $90.96 | $91.27 | $90.51 | $90.84 | $90.84 | 1,076,537 |
2023-12-27 | $91.42 | $91.69 | $90.87 | $91.20 | $91.20 | 725,666 |
2023-12-26 | $90.38 | $91.44 | $90.22 | $91.25 | $91.25 | 666,255 |
2023-12-22 | $89.95 | $90.69 | $89.67 | $90.13 | $90.13 | 723,918 |
2023-12-21 | $89.19 | $89.60 | $88.71 | $89.53 | $89.53 | 863,638 |
2023-12-20 | $89.45 | $90.70 | $88.30 | $88.37 | $88.37 | 1,198,154 |
2023-12-19 | $88.19 | $89.88 | $88.14 | $89.76 | $89.76 | 2,607,413 |
2023-12-18 | $88.37 | $88.40 | $87.53 | $87.77 | $87.77 | 812,862 |
2023-12-15 | $88.78 | $89.04 | $87.72 | $88.13 | $87.69 | 904,377 |
2023-12-14 | $87.30 | $88.99 | $87.30 | $88.81 | $88.37 | 1,029,978 |
2023-12-13 | $83.24 | $85.93 | $82.54 | $85.93 | $85.50 | 835,221 |
2023-12-12 | $83.58 | $83.66 | $83.03 | $83.16 | $82.75 | 585,746 |
2023-12-11 | $83.53 | $84.03 | $83.29 | $83.93 | $83.51 | 629,286 |
2023-12-08 | $82.82 | $83.89 | $82.80 | $83.55 | $83.14 | 549,311 |
2023-12-07 | $82.13 | $82.82 | $81.64 | $82.82 | $82.41 | 496,358 |
2023-12-06 | $82.54 | $83.86 | $81.69 | $81.78 | $81.37 | 612,725 |
2023-12-05 | $83.00 | $83.00 | $82.05 | $82.09 | $81.68 | 780,801 |
2023-12-04 | $82.28 | $83.45 | $82.22 | $83.44 | $83.03 | 821,274 |
2023-12-01 | $80.15 | $82.90 | $79.80 | $82.86 | $82.86 | 647,976 |
2023-11-30 | $80.31 | $80.70 | $79.93 | $80.36 | $80.36 | 617,874 |
2023-11-29 | $80.18 | $80.88 | $79.95 | $80.01 | $80.01 | 498,110 |
2023-11-28 | $79.82 | $80.01 | $79.13 | $79.45 | $79.45 | 484,925 |
2023-11-27 | $79.78 | $79.98 | $79.34 | $79.89 | $79.89 | 474,740 |
2023-11-24 | $79.76 | $80.43 | $79.60 | $80.17 | $80.17 | 171,132 |
2023-11-22 | $79.54 | $80.00 | $79.20 | $79.72 | $79.72 | 657,644 |
2023-11-21 | $79.89 | $79.95 | $79.37 | $79.42 | $79.42 | 608,484 |
2023-11-20 | $80.30 | $80.50 | $79.75 | $80.41 | $80.41 | 484,611 |
2023-11-17 | $79.53 | $80.33 | $79.42 | $80.16 | $80.16 | 626,852 |
2023-11-16 | $79.89 | $80.06 | $78.39 | $78.77 | $78.77 | 827,252 |
2023-11-15 | $79.71 | $81.16 | $79.71 | $80.13 | $80.13 | 730,160 |
2023-11-14 | $77.41 | $79.83 | $77.41 | $79.75 | $79.75 | 548,276 |
2023-11-13 | $75.65 | $76.18 | $75.27 | $75.91 | $75.91 | 576,564 |
2023-11-10 | $75.41 | $76.11 | $74.94 | $75.95 | $75.95 | 632,315 |
2023-11-09 | $76.28 | $76.28 | $74.83 | $74.99 | $74.99 | 749,931 |
2023-11-08 | $76.49 | $76.76 | $75.55 | $75.70 | $75.70 | 732,367 |
2023-11-07 | $76.83 | $76.91 | $76.21 | $76.49 | $76.49 | 657,480 |
2023-11-06 | $78.57 | $78.62 | $77.10 | $77.46 | $77.46 | 614,784 |
2023-11-03 | $77.97 | $79.03 | $77.84 | $78.63 | $78.63 | 913,497 |
2023-11-02 | $75.46 | $76.84 | $75.44 | $76.84 | $76.84 | 712,680 |
2023-11-01 | $73.98 | $74.70 | $73.34 | $74.65 | $74.65 | 845,164 |
2023-10-31 | $73.92 | $74.30 | $73.46 | $74.04 | $74.04 | 886,914 |
2023-10-30 | $73.95 | $74.59 | $73.25 | $73.82 | $73.82 | 891,628 |
2023-10-27 | $74.13 | $74.22 | $73.06 | $73.38 | $73.38 | 848,002 |
2023-10-26 | $73.73 | $74.55 | $73.42 | $74.00 | $74.00 | 894,744 |
2023-10-25 | $73.76 | $74.08 | $73.31 | $73.62 | $73.62 | 894,930 |
2023-10-24 | $74.61 | $74.76 | $73.80 | $74.19 | $74.19 | 644,724 |
2023-10-23 | $74.29 | $74.94 | $73.90 | $74.06 | $74.06 | 545,971 |
2023-10-20 | $75.61 | $75.75 | $74.48 | $74.53 | $74.53 | 508,877 |
2023-10-19 | $76.43 | $76.99 | $75.34 | $75.52 | $75.52 | 532,525 |
2023-10-18 | $77.56 | $77.56 | $76.46 | $76.57 | $76.57 | 368,196 |
2023-10-17 | $76.49 | $78.50 | $76.46 | $78.03 | $78.03 | 309,851 |
2023-10-16 | $76.40 | $77.06 | $76.25 | $76.87 | $76.87 | 335,196 |
2023-10-13 | $76.79 | $76.93 | $75.60 | $75.80 | $75.80 | 430,977 |
2023-10-12 | $77.77 | $77.77 | $75.71 | $76.35 | $76.35 | 434,665 |
2023-10-11 | $77.36 | $77.92 | $76.96 | $77.61 | $77.61 | 324,990 |
2023-10-10 | $76.84 | $77.81 | $76.84 | $77.36 | $77.36 | 496,403 |
2023-10-09 | $75.43 | $76.82 | $75.43 | $76.55 | $76.55 | 393,109 |
2023-10-06 | $74.73 | $76.16 | $74.25 | $75.60 | $75.60 | 454,605 |
2023-10-05 | $74.92 | $75.33 | $74.58 | $75.15 | $75.15 | 397,816 |
2023-10-04 | $75.34 | $75.43 | $74.30 | $75.10 | $75.10 | 550,998 |
2023-10-03 | $76.25 | $76.50 | $74.98 | $75.44 | $75.44 | 482,802 |
2023-10-02 | $77.74 | $77.93 | $76.27 | $76.68 | $76.68 | 363,725 |
2023-09-29 | $78.92 | $78.92 | $77.80 | $77.95 | $77.95 | 319,328 |
2023-09-28 | $77.55 | $78.73 | $77.48 | $78.40 | $78.40 | 306,175 |
2023-09-27 | $77.17 | $77.86 | $76.86 | $77.51 | $77.51 | 474,117 |
2023-09-26 | $76.99 | $77.51 | $76.44 | $76.52 | $76.52 | 334,718 |
2023-09-25 | $76.35 | $77.64 | $76.32 | $77.53 | $77.53 | 394,938 |
2023-09-22 | $77.16 | $77.44 | $76.56 | $76.69 | $76.69 | 414,458 |
2023-09-21 | $77.22 | $77.39 | $76.75 | $76.83 | $76.83 | 309,620 |
2023-09-20 | $79.07 | $79.63 | $78.04 | $78.08 | $77.72 | 411,765 |
2023-09-19 | $79.15 | $79.54 | $78.48 | $78.68 | $78.32 | 285,774 |
2023-09-18 | $79.51 | $79.65 | $78.94 | $78.94 | $78.57 | 296,249 |
2023-09-15 | $80.03 | $80.03 | $79.00 | $79.36 | $78.99 | 297,725 |
2023-09-14 | $79.70 | $80.34 | $79.68 | $80.29 | $79.92 | 250,600 |
2023-09-13 | $79.65 | $79.74 | $78.61 | $78.85 | $78.48 | 283,727 |
2023-09-12 | $79.22 | $79.92 | $79.20 | $79.50 | $79.13 | 247,747 |
2023-09-11 | $79.98 | $80.22 | $79.12 | $79.12 | $78.75 | 298,413 |
2023-09-08 | $79.65 | $79.84 | $78.99 | $79.51 | $79.51 | 281,960 |
2023-09-07 | $79.88 | $80.06 | $79.21 | $79.53 | $79.53 | 267,435 |
2023-09-06 | $80.65 | $81.22 | $79.66 | $80.12 | $80.12 | 839,371 |
2023-09-05 | $82.36 | $82.36 | $80.59 | $80.60 | $80.60 | 299,826 |
2023-09-01 | $81.97 | $82.87 | $81.93 | $82.69 | $82.69 | 286,332 |
2023-08-31 | $81.42 | $81.61 | $81.02 | $81.19 | $81.19 | 323,217 |
2023-08-30 | $81.00 | $81.51 | $80.69 | $81.17 | $81.17 | 343,158 |
2023-08-29 | $80.01 | $81.05 | $79.59 | $81.00 | $81.00 | 468,584 |
2023-08-28 | $79.53 | $80.41 | $79.53 | $79.91 | $79.91 | 227,313 |
2023-08-25 | $79.33 | $79.78 | $78.13 | $79.00 | $79.00 | 579,363 |
2023-08-24 | $79.61 | $80.30 | $79.04 | $79.08 | $79.08 | 303,851 |
2023-08-23 | $79.21 | $79.90 | $78.60 | $79.76 | $79.76 | 448,240 |
2023-08-22 | $80.04 | $80.30 | $79.02 | $79.11 | $79.11 | 378,282 |
2023-08-21 | $80.50 | $80.79 | $79.50 | $79.91 | $79.91 | 288,688 |
2023-08-18 | $79.18 | $80.51 | $79.00 | $80.30 | $80.30 | 298,022 |
2023-08-17 | $80.84 | $81.13 | $79.74 | $79.81 | $79.81 | 357,105 |
2023-08-16 | $81.23 | $81.91 | $80.32 | $80.36 | $80.36 | 435,553 |
2023-08-15 | $81.84 | $81.90 | $81.15 | $81.23 | $81.23 | 338,926 |
2023-08-14 | $82.46 | $82.49 | $81.70 | $82.49 | $82.49 | 271,969 |
2023-08-11 | $82.42 | $83.19 | $82.28 | $82.85 | $82.85 | 263,698 |
2023-08-10 | $83.53 | $84.16 | $82.28 | $82.65 | $82.65 | 302,115 |
2023-08-09 | $83.76 | $83.76 | $82.93 | $83.16 | $83.16 | 360,384 |
2023-08-08 | $82.73 | $83.60 | $82.03 | $83.54 | $83.54 | 436,747 |
2023-08-07 | $83.55 | $84.00 | $83.14 | $83.79 | $83.79 | 334,931 |
2023-08-04 | $83.22 | $84.18 | $82.90 | $83.32 | $83.32 | 421,034 |
2023-08-03 | $82.85 | $83.47 | $82.18 | $82.95 | $82.95 | 315,877 |
2023-08-02 | $83.15 | $83.43 | $82.59 | $83.11 | $83.11 | 302,182 |
2023-08-01 | $83.87 | $84.07 | $83.11 | $83.99 | $83.99 | 424,525 |
2023-07-31 | $83.91 | $84.37 | $83.88 | $84.23 | $84.23 | 288,134 |
2023-07-28 | $83.28 | $83.79 | $82.89 | $83.58 | $83.58 | 316,936 |
2023-07-27 | $83.63 | $83.70 | $82.13 | $82.44 | $82.44 | 383,481 |
2023-07-26 | $82.27 | $83.32 | $82.13 | $83.11 | $83.11 | 435,356 |
2023-07-25 | $82.26 | $82.83 | $82.05 | $82.24 | $82.24 | 436,230 |
2023-07-24 | $81.46 | $82.52 | $81.40 | $82.36 | $82.36 | 308,860 |
2023-07-21 | $82.30 | $82.30 | $81.30 | $81.40 | $81.40 | 273,927 |
2023-07-20 | $82.33 | $82.36 | $81.27 | $81.78 | $81.78 | 221,711 |
2023-07-19 | $82.00 | $82.47 | $81.60 | $82.41 | $82.41 | 322,528 |
2023-07-18 | $80.30 | $81.80 | $80.30 | $81.69 | $81.69 | 298,985 |
2023-07-17 | $79.37 | $80.49 | $79.13 | $80.14 | $80.14 | 882,247 |
2023-07-14 | $80.51 | $80.51 | $78.89 | $79.47 | $79.47 | 372,426 |
2023-07-13 | $80.35 | $80.57 | $79.80 | $80.42 | $80.42 | 295,847 |
2023-07-12 | $80.27 | $80.48 | $79.89 | $79.98 | $79.98 | 481,091 |
2023-07-11 | $78.42 | $79.22 | $78.25 | $79.13 | $79.13 | 355,683 |
2023-07-10 | $77.19 | $78.46 | $76.97 | $78.18 | $78.18 | 347,569 |
2023-07-07 | $75.96 | $77.83 | $75.96 | $77.26 | $77.26 | 326,766 |
2023-07-06 | $76.39 | $76.51 | $75.00 | $75.90 | $75.90 | 335,624 |
2023-07-05 | $78.01 | $78.01 | $77.21 | $77.25 | $77.25 | 345,674 |
2023-07-03 | $77.73 | $78.58 | $77.64 | $78.23 | $78.23 | 388,504 |
2023-06-30 | $78.10 | $78.12 | $77.43 | $77.61 | $77.61 | 495,138 |
2023-06-29 | $76.60 | $77.64 | $76.59 | $77.50 | $77.50 | 476,763 |
2023-06-28 | $76.09 | $76.41 | $75.57 | $76.38 | $76.38 | 440,863 |
2023-06-27 | $75.01 | $76.42 | $74.61 | $76.19 | $76.19 | 371,928 |
2023-06-26 | $74.40 | $75.61 | $74.40 | $74.83 | $74.83 | 346,829 |
2023-06-23 | $74.26 | $74.95 | $74.09 | $74.33 | $74.33 | 402,667 |
2023-06-22 | $75.66 | $75.66 | $74.85 | $75.20 | $75.20 | 429,754 |
2023-06-21 | $75.66 | $76.52 | $75.33 | $76.05 | $76.05 | 463,808 |
2023-06-20 | $76.11 | $76.11 | $75.38 | $75.93 | $75.93 | 416,743 |
2023-06-16 | $77.76 | $77.76 | $76.34 | $76.72 | $76.72 | 452,125 |
2023-06-15 | $76.33 | $77.45 | $76.33 | $77.45 | $77.45 | 463,558 |
2023-06-14 | $77.67 | $78.05 | $75.97 | $76.49 | $76.49 | 681,115 |
2023-06-13 | $76.89 | $78.01 | $76.74 | $77.43 | $77.43 | 415,829 |
2023-06-12 | $76.47 | $77.00 | $75.83 | $76.43 | $76.43 | 367,678 |
2023-06-09 | $77.21 | $77.21 | $76.25 | $76.49 | $76.49 | 413,596 |
2023-06-08 | $77.54 | $77.63 | $76.53 | $77.19 | $77.19 | 427,035 |
2023-06-07 | $76.05 | $77.91 | $76.05 | $77.71 | $77.71 | 562,324 |
2023-06-06 | $72.92 | $75.74 | $72.92 | $75.65 | $75.65 | 533,271 |
2023-06-05 | $74.46 | $74.46 | $72.62 | $73.14 | $73.14 | 362,700 |
2023-06-02 | $72.26 | $74.55 | $72.26 | $74.42 | $74.42 | 841,616 |
2023-06-01 | $70.50 | $71.45 | $70.01 | $71.13 | $71.13 | 698,300 |
2023-05-31 | $71.48 | $71.74 | $69.96 | $70.26 | $70.26 | 665,043 |
2023-05-30 | $72.45 | $72.54 | $71.41 | $71.85 | $71.85 | 949,455 |
2023-05-26 | $71.87 | $72.41 | $71.55 | $72.32 | $72.32 | 593,745 |
2023-05-25 | $71.83 | $72.09 | $71.01 | $71.69 | $71.69 | 799,716 |
2023-05-24 | $72.55 | $72.69 | $71.71 | $72.04 | $72.04 | 848,091 |
2023-05-23 | $72.77 | $73.78 | $72.51 | $72.68 | $72.68 | 599,386 |
2023-05-22 | $72.48 | $73.19 | $72.04 | $72.84 | $72.84 | 564,738 |
2023-05-19 | $73.48 | $73.48 | $71.71 | $72.17 | $72.17 | 585,483 |
2023-05-18 | $72.16 | $73.22 | $71.76 | $73.09 | $73.09 | 702,060 |
2023-05-17 | $70.84 | $72.37 | $70.60 | $72.31 | $72.31 | 484,755 |
2023-05-16 | $71.08 | $71.08 | $70.20 | $70.21 | $70.21 | 493,536 |
2023-05-15 | $70.63 | $71.61 | $70.40 | $71.31 | $71.31 | 375,286 |
2023-05-12 | $70.79 | $71.02 | $69.86 | $70.36 | $70.36 | 606,172 |
2023-05-11 | $70.42 | $70.57 | $69.94 | $70.43 | $70.43 | 523,455 |
2023-05-10 | $71.83 | $71.83 | $70.05 | $70.81 | $70.81 | 611,190 |
2023-05-09 | $70.82 | $71.27 | $70.39 | $70.85 | $70.85 | 417,483 |
2023-05-08 | $71.97 | $72.37 | $71.06 | $71.17 | $71.17 | 699,603 |
2023-05-05 | $70.78 | $71.72 | $70.74 | $71.49 | $71.49 | 779,495 |
2023-05-04 | $70.12 | $70.12 | $68.60 | $69.33 | $69.33 | 1,473,525 |
2023-05-03 | $71.12 | $72.15 | $70.49 | $70.50 | $70.50 | 971,495 |
2023-05-02 | $72.42 | $72.42 | $69.94 | $70.95 | $70.95 | 1,051,588 |
2023-05-01 | $72.79 | $73.50 | $72.41 | $72.61 | $72.61 | 665,564 |
2023-04-28 | $71.79 | $73.10 | $71.63 | $72.92 | $72.92 | 437,477 |
2023-04-27 | $71.20 | $71.92 | $70.61 | $71.79 | $71.79 | 550,633 |
2023-04-26 | $71.38 | $71.75 | $70.55 | $70.80 | $70.80 | 608,442 |
2023-04-25 | $73.02 | $73.02 | $71.50 | $71.53 | $71.53 | 587,468 |
2023-04-24 | $73.19 | $74.04 | $73.11 | $73.70 | $73.70 | 281,505 |
2023-04-21 | $73.82 | $73.86 | $73.01 | $73.36 | $73.36 | 417,773 |
2023-04-20 | $73.90 | $74.31 | $73.54 | $73.83 | $73.83 | 480,006 |
2023-04-19 | $73.92 | $74.54 | $73.53 | $74.44 | $74.44 | 404,475 |
2023-04-18 | $74.76 | $74.79 | $73.75 | $74.22 | $74.22 | 448,969 |
2023-04-17 | $74.23 | $74.54 | $73.88 | $74.47 | $74.47 | 548,607 |
2023-04-14 | $74.74 | $75.05 | $73.52 | $74.09 | $74.09 | 446,313 |
2023-04-13 | $74.08 | $74.63 | $73.50 | $74.43 | $74.43 | 459,667 |
2023-04-12 | $74.89 | $74.89 | $73.64 | $73.79 | $73.79 | 477,725 |
2023-04-11 | $73.60 | $74.35 | $73.51 | $74.02 | $74.02 | 464,923 |
2023-04-10 | $72.01 | $73.44 | $72.01 | $73.16 | $73.16 | 509,300 |
2023-04-06 | $72.49 | $72.54 | $71.91 | $72.13 | $72.13 | 639,859 |
2023-04-05 | $72.50 | $72.68 | $71.77 | $72.35 | $72.35 | 1,094,314 |
2023-04-04 | $75.01 | $75.04 | $72.27 | $72.84 | $72.84 | 917,184 |
2023-04-03 | $74.42 | $75.18 | $73.73 | $74.65 | $74.65 | 722,355 |
2023-03-31 | $73.33 | $74.15 | $73.30 | $74.06 | $74.06 | 453,831 |
2023-03-30 | $73.65 | $73.81 | $72.69 | $72.86 | $72.86 | 470,341 |
2023-03-29 | $73.37 | $73.37 | $72.54 | $73.06 | $73.06 | 667,537 |
2023-03-28 | $72.10 | $72.82 | $71.83 | $72.55 | $72.55 | 662,275 |
2023-03-27 | $72.26 | $72.65 | $71.41 | $72.21 | $72.21 | 1,172,139 |
2023-03-24 | $69.92 | $71.29 | $69.18 | $71.12 | $71.12 | 990,694 |
2023-03-23 | $72.06 | $72.66 | $70.03 | $70.61 | $70.61 | 887,889 |
2023-03-22 | $73.78 | $74.09 | $71.72 | $71.72 | $71.40 | 1,160,154 |
2023-03-21 | $73.58 | $74.43 | $73.52 | $73.79 | $73.46 | 571,942 |
2023-03-20 | $71.68 | $73.14 | $71.68 | $71.90 | $71.58 | 902,701 |
2023-03-17 | $72.72 | $72.72 | $70.74 | $71.01 | $70.69 | 846,473 |
2023-03-16 | $71.24 | $73.85 | $70.43 | $73.33 | $73.00 | 1,438,047 |
2023-03-15 | $72.12 | $72.14 | $70.48 | $71.84 | $71.52 | 1,495,127 |
2023-03-14 | $75.07 | $75.62 | $73.09 | $73.88 | $73.55 | 1,137,804 |
2023-03-13 | $73.64 | $74.38 | $72.13 | $72.66 | $72.66 | 973,299 |
2023-03-10 | $77.17 | $77.60 | $74.84 | $75.57 | $75.57 | 1,282,267 |
2023-03-09 | $80.25 | $80.25 | $77.65 | $77.65 | $77.65 | 601,305 |
2023-03-08 | $80.31 | $80.65 | $79.45 | $80.14 | $80.14 | 492,269 |
2023-03-07 | $81.16 | $81.21 | $79.99 | $80.18 | $80.18 | 373,283 |
2023-03-06 | $82.73 | $82.73 | $80.91 | $81.19 | $81.19 | 512,595 |
2023-03-03 | $81.86 | $82.81 | $81.48 | $82.67 | $82.67 | 392,529 |
2023-03-02 | $80.99 | $81.91 | $80.43 | $81.72 | $81.72 | 274,205 |
2023-03-01 | $80.98 | $81.66 | $80.61 | $81.34 | $81.34 | 456,739 |
2023-02-28 | $81.10 | $81.78 | $80.82 | $80.86 | $80.86 | 275,344 |
2023-02-27 | $81.39 | $81.82 | $80.81 | $81.05 | $81.05 | 284,267 |
2023-02-24 | $79.75 | $80.67 | $79.41 | $80.58 | $80.58 | 388,470 |
2023-02-23 | $80.99 | $81.31 | $79.85 | $80.84 | $80.84 | 365,261 |
2023-02-22 | $80.37 | $80.82 | $79.78 | $80.23 | $80.23 | 412,928 |
2023-02-21 | $82.02 | $82.09 | $80.10 | $80.23 | $80.23 | 483,376 |
2023-02-17 | $82.44 | $82.81 | $81.90 | $82.72 | $82.72 | 426,349 |
2023-02-16 | $82.48 | $83.68 | $82.35 | $82.77 | $82.77 | 315,527 |
2023-02-15 | $82.15 | $83.39 | $81.73 | $83.33 | $83.33 | 359,702 |
2023-02-14 | $82.37 | $83.09 | $81.71 | $82.74 | $82.74 | 663,524 |
2023-02-13 | $81.95 | $82.77 | $81.42 | $82.75 | $82.75 | 373,690 |
2023-02-10 | $81.19 | $81.94 | $80.85 | $81.88 | $81.88 | 247,854 |
2023-02-09 | $83.15 | $83.19 | $81.09 | $81.22 | $81.22 | 296,797 |
2023-02-08 | $83.45 | $83.45 | $82.18 | $82.41 | $82.41 | 340,389 |
2023-02-07 | $82.76 | $83.99 | $82.18 | $83.81 | $83.81 | 468,138 |
2023-02-06 | $83.49 | $83.53 | $82.31 | $82.77 | $82.77 | 230,597 |
2023-02-03 | $83.37 | $84.81 | $83.37 | $83.92 | $83.92 | 444,803 |
2023-02-02 | $83.41 | $84.42 | $83.00 | $84.06 | $84.06 | 477,021 |
2023-02-01 | $81.75 | $83.63 | $81.17 | $82.95 | $82.95 | 627,643 |
2023-01-31 | $80.16 | $81.90 | $79.98 | $81.90 | $81.90 | 321,182 |
2023-01-30 | $80.25 | $80.89 | $79.80 | $79.85 | $79.85 | 214,352 |
2023-01-27 | $80.52 | $81.29 | $80.28 | $80.79 | $80.79 | 249,741 |
2023-01-26 | $80.75 | $81.19 | $79.70 | $80.77 | $80.77 | 304,846 |
2023-01-25 | $79.28 | $80.23 | $78.64 | $80.19 | $80.19 | 309,482 |
2023-01-24 | $79.85 | $80.15 | $79.34 | $79.77 | $79.77 | 376,442 |
2023-01-23 | $79.43 | $80.43 | $79.12 | $80.08 | $80.08 | 259,233 |
2023-01-20 | $77.97 | $79.17 | $77.50 | $79.11 | $79.11 | 577,603 |
2023-01-19 | $77.50 | $77.94 | $76.73 | $77.72 | $77.72 | 323,076 |
2023-01-18 | $79.67 | $80.29 | $77.94 | $77.94 | $77.94 | 388,601 |
2023-01-17 | $79.74 | $79.85 | $79.14 | $79.35 | $79.35 | 357,745 |
2023-01-13 | $78.60 | $79.71 | $78.45 | $79.60 | $79.60 | 286,041 |
2023-01-12 | $78.50 | $79.43 | $78.00 | $79.22 | $79.22 | 451,493 |
2023-01-11 | $77.84 | $78.13 | $77.57 | $78.13 | $78.13 | 413,314 |
2023-01-10 | $76.25 | $77.36 | $75.96 | $77.36 | $77.36 | 300,447 |
2023-01-09 | $77.02 | $77.38 | $76.29 | $76.41 | $76.41 | 531,105 |
2023-01-06 | $75.00 | $76.58 | $74.89 | $76.49 | $76.49 | 403,716 |
2023-01-05 | $74.18 | $74.62 | $73.37 | $74.33 | $74.33 | 360,931 |
2023-01-04 | $74.21 | $75.19 | $74.04 | $74.73 | $74.73 | 515,899 |
2023-01-03 | $75.02 | $75.37 | $73.23 | $73.80 | $73.80 | 425,232 |
2022-12-30 | $74.14 | $74.68 | $73.98 | $74.51 | $74.51 | 710,301 |
2022-12-29 | $73.69 | $74.94 | $73.53 | $74.79 | $74.79 | 741,629 |
2022-12-28 | $74.92 | $75.01 | $73.18 | $73.23 | $73.23 | 358,420 |
2022-12-27 | $75.10 | $75.29 | $74.50 | $74.93 | $74.93 | 292,262 |
2022-12-23 | $73.97 | $74.92 | $73.78 | $74.92 | $74.92 | 300,167 |
2022-12-22 | $74.64 | $74.64 | $72.72 | $73.87 | $73.87 | 332,297 |
2022-12-21 | $74.32 | $75.24 | $74.32 | $75.12 | $75.12 | 322,265 |
2022-12-20 | $73.17 | $74.06 | $72.99 | $73.57 | $73.57 | 312,307 |
2022-12-19 | $73.88 | $74.35 | $72.87 | $73.17 | $73.17 | 472,232 |
2022-12-16 | $73.68 | $74.03 | $73.15 | $73.83 | $73.83 | 274,344 |
2022-12-15 | $75.15 | $75.28 | $74.16 | $74.50 | $74.50 | 368,644 |
2022-12-14 | $77.12 | $77.53 | $76.01 | $76.52 | $76.09 | 387,627 |
2022-12-13 | $78.95 | $79.27 | $76.73 | $77.01 | $76.58 | 348,826 |
2022-12-12 | $75.91 | $76.95 | $75.50 | $76.73 | $76.30 | 383,581 |
2022-12-09 | $76.44 | $76.67 | $75.75 | $75.78 | $75.36 | 285,621 |
2022-12-08 | $77.39 | $77.70 | $76.43 | $76.72 | $76.29 | 286,931 |
2022-12-07 | $77.00 | $77.42 | $76.65 | $76.75 | $76.32 | 209,340 |
2022-12-06 | $77.56 | $77.97 | $76.50 | $77.10 | $76.67 | 565,360 |
2022-12-05 | $80.03 | $80.03 | $77.28 | $77.57 | $77.14 | 453,339 |
2022-12-02 | $79.16 | $80.54 | $79.01 | $80.24 | $79.79 | 281,787 |
2022-12-01 | $80.76 | $81.24 | $79.89 | $79.97 | $79.52 | 368,858 |
2022-11-30 | $79.37 | $80.54 | $78.05 | $80.54 | $80.09 | 422,306 |
2022-11-29 | $78.69 | $79.35 | $78.66 | $79.03 | $78.59 | 357,280 |
2022-11-28 | $79.28 | $79.49 | $78.17 | $78.38 | $77.94 | 547,222 |
2022-11-25 | $79.79 | $80.34 | $79.60 | $79.96 | $79.51 | 97,459 |
2022-11-23 | $79.67 | $79.98 | $79.22 | $79.79 | $79.34 | 372,071 |
2022-11-22 | $78.85 | $79.91 | $78.85 | $79.86 | $79.41 | 251,659 |
2022-11-21 | $78.29 | $78.47 | $77.39 | $78.34 | $77.90 | 283,676 |
2022-11-18 | $79.02 | $79.25 | $77.97 | $78.70 | $78.26 | 544,857 |
2022-11-17 | $77.41 | $78.29 | $77.15 | $78.21 | $77.77 | 371,939 |
2022-11-16 | $79.53 | $79.53 | $78.19 | $78.41 | $77.97 | 482,986 |
2022-11-15 | $80.06 | $80.69 | $79.45 | $79.93 | $79.48 | 508,099 |
2022-11-14 | $79.17 | $80.02 | $78.72 | $78.80 | $78.80 | 297,553 |
2022-11-11 | $79.26 | $80.33 | $79.23 | $79.53 | $79.53 | 269,680 |
2022-11-10 | $77.38 | $78.75 | $77.06 | $78.74 | $78.74 | 334,941 |
2022-11-09 | $76.37 | $76.43 | $74.42 | $74.59 | $74.59 | 518,511 |
2022-11-08 | $77.35 | $77.76 | $76.05 | $77.01 | $77.01 | 384,862 |
2022-11-07 | $76.55 | $77.10 | $75.86 | $77.01 | $77.01 | 294,638 |
2022-11-04 | $75.70 | $76.53 | $74.68 | $76.03 | $76.03 | 366,717 |
2022-11-03 | $73.74 | $74.80 | $73.12 | $74.35 | $74.35 | 254,741 |
2022-11-02 | $76.61 | $77.32 | $74.47 | $74.51 | $74.51 | 396,261 |
2022-11-01 | $77.29 | $77.29 | $76.34 | $76.76 | $76.76 | 616,937 |
2022-10-31 | $75.88 | $76.75 | $75.74 | $76.45 | $76.45 | 513,603 |
2022-10-28 | $75.20 | $76.32 | $74.57 | $76.28 | $76.28 | 506,697 |
2022-10-27 | $75.43 | $76.07 | $74.72 | $74.85 | $74.85 | 737,682 |
2022-10-26 | $74.61 | $75.80 | $74.17 | $74.68 | $74.68 | 336,058 |
2022-10-25 | $72.85 | $74.49 | $72.80 | $74.26 | $74.26 | 392,629 |
2022-10-24 | $72.49 | $73.09 | $72.11 | $72.92 | $72.92 | 340,866 |
2022-10-21 | $70.64 | $72.37 | $70.48 | $72.25 | $72.25 | 515,860 |
2022-10-20 | $71.69 | $72.54 | $70.20 | $70.45 | $70.45 | 367,593 |
2022-10-19 | $71.82 | $72.41 | $70.78 | $71.53 | $71.53 | 352,754 |
2022-10-18 | $73.02 | $73.66 | $71.73 | $72.37 | $72.37 | 422,477 |
2022-10-17 | $71.12 | $72.05 | $70.90 | $71.62 | $71.62 | 353,574 |
2022-10-14 | $71.99 | $72.37 | $69.80 | $69.88 | $69.88 | 403,048 |
2022-10-13 | $68.29 | $71.93 | $67.82 | $71.58 | $71.58 | 428,407 |
2022-10-12 | $69.38 | $70.11 | $68.83 | $69.57 | $69.57 | 873,396 |
2022-10-11 | $69.20 | $70.51 | $68.53 | $69.49 | $69.49 | 1,783,358 |
2022-10-10 | $69.72 | $70.21 | $69.12 | $69.52 | $69.52 | 1,328,262 |
2022-10-07 | $70.55 | $70.72 | $69.22 | $69.53 | $69.53 | 1,649,714 |
2022-10-06 | $70.81 | $71.66 | $70.58 | $71.08 | $71.08 | 2,185,058 |
2022-10-05 | $70.31 | $71.40 | $69.95 | $71.15 | $71.15 | 1,351,369 |
2022-10-04 | $69.83 | $71.27 | $69.74 | $71.26 | $71.26 | 1,351,740 |
2022-10-03 | $67.19 | $68.82 | $66.66 | $68.43 | $68.43 | 1,694,384 |
2022-09-30 | $66.39 | $67.58 | $65.88 | $66.14 | $66.14 | 1,349,074 |
2022-09-29 | $67.00 | $67.00 | $65.61 | $66.58 | $66.58 | 1,225,321 |
2022-09-28 | $66.22 | $68.25 | $65.84 | $67.80 | $67.80 | 1,534,332 |
2022-09-27 | $66.32 | $66.86 | $65.11 | $65.83 | $65.83 | 1,501,559 |
2022-09-26 | $66.12 | $67.20 | $65.29 | $65.42 | $65.42 | 1,828,187 |
2022-09-23 | $67.55 | $67.55 | $65.57 | $66.43 | $66.43 | 1,692,125 |
2022-09-22 | $70.11 | $70.29 | $68.48 | $68.59 | $68.59 | 1,056,356 |
2022-09-21 | $71.62 | $72.03 | $70.00 | $70.01 | $70.01 | 750,224 |
2022-09-20 | $71.41 | $71.41 | $70.39 | $71.00 | $71.00 | 886,590 |
2022-09-19 | $70.52 | $72.52 | $70.49 | $72.36 | $72.00 | 1,033,021 |
2022-09-16 | $71.55 | $71.65 | $70.49 | $71.39 | $71.04 | 770,231 |
2022-09-15 | $72.35 | $73.33 | $72.08 | $72.40 | $72.04 | 1,214,429 |
2022-09-14 | $73.00 | $73.02 | $72.00 | $72.81 | $72.45 | 1,024,574 |
2022-09-13 | $73.81 | $74.29 | $72.32 | $72.65 | $72.65 | 1,220,098 |
2022-09-12 | $75.29 | $75.93 | $75.05 | $75.52 | $75.52 | 614,911 |
2022-09-09 | $73.69 | $74.72 | $73.69 | $74.60 | $74.60 | 838,419 |
2022-09-08 | $72.34 | $72.96 | $71.66 | $72.95 | $72.95 | 881,182 |
2022-09-07 | $71.72 | $72.86 | $71.41 | $72.77 | $72.77 | 936,198 |
2022-09-06 | $73.33 | $73.33 | $71.64 | $72.00 | $72.00 | 1,295,763 |
2022-09-02 | $74.19 | $74.25 | $72.47 | $72.84 | $72.84 | 970,843 |
2022-09-01 | $73.44 | $73.44 | $72.34 | $73.05 | $73.05 | 1,177,999 |
2022-08-31 | $74.82 | $74.83 | $74.01 | $74.04 | $74.04 | 839,545 |
2022-08-30 | $76.42 | $76.42 | $74.36 | $74.78 | $74.78 | 1,278,023 |
2022-08-29 | $76.35 | $77.04 | $75.96 | $76.28 | $76.28 | 1,028,769 |
2022-08-26 | $79.18 | $79.19 | $76.83 | $76.87 | $76.87 | 803,364 |
2022-08-25 | $78.16 | $79.06 | $77.78 | $79.06 | $79.06 | 606,752 |
2022-08-24 | $77.55 | $77.99 | $77.22 | $77.72 | $77.72 | 749,846 |
2022-08-23 | $77.62 | $78.55 | $77.52 | $77.64 | $77.64 | 607,128 |
2022-08-22 | $77.87 | $77.87 | $76.94 | $77.27 | $77.27 | 618,124 |
2022-08-19 | $79.26 | $79.36 | $78.42 | $78.68 | $78.68 | 488,689 |
2022-08-18 | $79.13 | $80.02 | $78.95 | $79.96 | $79.96 | 457,534 |
2022-08-17 | $79.04 | $79.31 | $78.26 | $78.83 | $78.83 | 292,222 |
2022-08-16 | $79.18 | $80.22 | $79.07 | $79.80 | $79.80 | 597,959 |
2022-08-15 | $78.39 | $79.07 | $77.82 | $79.07 | $79.07 | 363,525 |
2022-08-12 | $78.48 | $79.34 | $78.04 | $79.34 | $79.34 | 875,142 |
2022-08-11 | $77.74 | $78.59 | $77.74 | $78.05 | $78.05 | 633,178 |
2022-08-10 | $76.19 | $77.05 | $76.05 | $76.81 | $76.81 | 668,563 |
2022-08-09 | $75.50 | $75.84 | $74.70 | $75.07 | $75.07 | 497,260 |
2022-08-08 | $75.70 | $76.41 | $75.47 | $75.71 | $75.71 | 580,475 |
2022-08-05 | $74.18 | $75.48 | $74.10 | $75.21 | $75.21 | 554,544 |
2022-08-04 | $75.44 | $75.49 | $74.67 | $74.71 | $74.71 | 486,011 |
2022-08-03 | $75.59 | $75.74 | $74.78 | $75.47 | $75.47 | 417,560 |
2022-08-02 | $75.50 | $75.67 | $74.61 | $74.82 | $74.82 | 720,940 |
2022-08-01 | $75.25 | $76.20 | $74.44 | $75.73 | $75.73 | 840,183 |
2022-07-29 | $75.07 | $75.93 | $74.95 | $75.74 | $75.74 | 691,397 |
2022-07-28 | $74.45 | $74.92 | $73.23 | $74.84 | $74.84 | 702,797 |
2022-07-27 | $72.82 | $74.40 | $72.45 | $74.10 | $74.10 | 937,983 |
2022-07-26 | $72.46 | $72.90 | $72.08 | $72.30 | $72.30 | 669,700 |
2022-07-25 | $72.22 | $72.87 | $71.68 | $72.84 | $72.84 | 728,017 |
2022-07-22 | $72.73 | $72.99 | $71.20 | $71.75 | $71.75 | 311,729 |
2022-07-21 | $72.30 | $72.50 | $71.23 | $72.50 | $72.50 | 752,823 |
2022-07-20 | $71.69 | $73.00 | $71.48 | $72.90 | $72.90 | 1,052,541 |
2022-07-19 | $70.20 | $72.06 | $70.20 | $71.98 | $71.98 | 672,709 |
2022-07-18 | $69.62 | $70.43 | $69.12 | $69.33 | $69.33 | 695,198 |
2022-07-15 | $68.24 | $68.93 | $67.47 | $68.88 | $68.88 | 802,054 |
2022-07-14 | $67.15 | $67.39 | $66.20 | $67.35 | $67.35 | 789,473 |
2022-07-13 | $67.59 | $68.62 | $67.24 | $68.28 | $68.28 | 1,071,805 |
2022-07-12 | $68.02 | $69.04 | $67.90 | $68.33 | $68.33 | 711,913 |
2022-07-11 | $68.52 | $68.86 | $68.20 | $68.41 | $68.41 | 752,663 |
2022-07-08 | $69.14 | $69.56 | $68.45 | $69.11 | $69.11 | 711,147 |
2022-07-07 | $68.23 | $69.44 | $68.23 | $69.15 | $69.15 | 971,808 |
2022-07-06 | $67.99 | $68.36 | $66.41 | $67.42 | $67.42 | 1,124,311 |
2022-07-05 | $67.67 | $68.36 | $66.58 | $68.36 | $68.36 | 777,423 |
2022-07-01 | $68.18 | $69.08 | $67.19 | $68.97 | $68.97 | 906,276 |
2022-06-30 | $68.08 | $69.25 | $67.61 | $68.36 | $68.36 | 1,072,290 |
2022-06-29 | $70.51 | $70.51 | $68.71 | $69.17 | $69.17 | 1,232,551 |
2022-06-28 | $71.44 | $72.11 | $70.15 | $70.37 | $70.37 | 1,064,542 |
2022-06-27 | $70.41 | $71.43 | $70.16 | $70.85 | $70.85 | 1,084,308 |
2022-06-24 | $68.54 | $70.39 | $68.54 | $70.07 | $70.07 | 690,366 |
2022-06-23 | $68.70 | $68.81 | $66.92 | $67.93 | $67.93 | 1,391,158 |
2022-06-22 | $68.55 | $69.27 | $68.13 | $68.49 | $68.49 | 1,527,972 |
2022-06-21 | $69.94 | $70.55 | $69.30 | $69.75 | $69.75 | 1,394,838 |
2022-06-17 | $69.48 | $70.19 | $68.24 | $68.86 | $68.57 | 1,623,764 |
2022-06-16 | $71.66 | $71.69 | $68.77 | $69.24 | $68.95 | 2,354,356 |
2022-06-15 | $73.46 | $74.07 | $72.03 | $73.21 | $72.90 | 979,428 |
2022-06-14 | $72.91 | $73.58 | $72.01 | $72.81 | $72.50 | 1,884,197 |
2022-06-13 | $74.06 | $74.40 | $72.10 | $72.54 | $72.23 | 1,858,796 |
2022-06-10 | $77.14 | $77.59 | $75.69 | $76.13 | $75.81 | 1,706,052 |
2022-06-09 | $79.48 | $79.73 | $78.38 | $78.42 | $78.09 | 1,153,857 |
2022-06-08 | $81.36 | $81.36 | $79.56 | $79.99 | $79.65 | 863,476 |
2022-06-07 | $79.87 | $81.58 | $79.59 | $81.58 | $81.23 | 869,219 |
2022-06-06 | $80.38 | $80.78 | $79.70 | $80.42 | $80.08 | 1,485,740 |
2022-06-03 | $79.24 | $79.67 | $78.94 | $79.52 | $79.18 | 1,351,611 |
2022-06-02 | $78.45 | $79.98 | $78.40 | $79.98 | $79.64 | 1,154,518 |
2022-06-01 | $78.89 | $79.36 | $77.33 | $78.58 | $78.25 | 1,950,418 |
2022-05-31 | $79.27 | $79.35 | $78.13 | $78.50 | $78.17 | 1,903,907 |
2022-05-27 | $77.70 | $79.38 | $77.65 | $79.38 | $79.04 | 1,635,619 |
2022-05-26 | $76.29 | $77.98 | $76.29 | $77.61 | $77.28 | 1,270,007 |
2022-05-25 | $73.39 | $76.05 | $73.39 | $75.71 | $75.39 | 815,574 |
2022-05-24 | $73.71 | $73.99 | $72.19 | $73.72 | $73.41 | 992,810 |
2022-05-23 | $73.96 | $74.94 | $73.43 | $74.55 | $74.23 | 989,119 |
2022-05-20 | $74.28 | $74.39 | $71.62 | $73.28 | $72.97 | 1,345,800 |
2022-05-19 | $72.92 | $74.49 | $72.82 | $73.49 | $73.18 | 1,011,595 |
2022-05-18 | $75.87 | $75.91 | $73.25 | $73.78 | $73.47 | 730,454 |
2022-05-17 | $75.40 | $76.78 | $75.31 | $76.71 | $76.38 | 1,287,115 |
2022-05-16 | $74.14 | $74.96 | $73.58 | $74.36 | $74.04 | 844,876 |
2022-05-13 | $73.48 | $75.06 | $73.48 | $74.36 | $74.04 | 1,013,649 |
2022-05-12 | $71.86 | $73.03 | $71.04 | $72.53 | $72.22 | 1,218,342 |
2022-05-11 | $73.39 | $75.12 | $72.08 | $72.25 | $71.94 | 1,414,395 |
2022-05-10 | $74.55 | $74.79 | $71.84 | $73.31 | $73.00 | 1,206,880 |
2022-05-09 | $75.19 | $75.54 | $73.39 | $73.74 | $73.43 | 1,272,612 |
2022-05-06 | $76.89 | $77.31 | $75.54 | $76.42 | $76.10 | 904,897 |
2022-05-05 | $79.01 | $79.31 | $75.95 | $77.20 | $76.87 | 904,144 |
2022-05-04 | $77.78 | $79.84 | $76.87 | $79.73 | $79.39 | 539,589 |
2022-05-03 | $75.81 | $77.71 | $75.76 | $77.37 | $77.04 | 974,189 |
2022-05-02 | $74.99 | $76.05 | $74.00 | $75.73 | $75.41 | 1,238,546 |
2022-04-29 | $76.90 | $77.62 | $74.94 | $75.13 | $74.81 | 730,812 |
2022-04-28 | $76.21 | $77.59 | $74.76 | $77.16 | $76.83 | 871,101 |
2022-04-27 | $75.40 | $76.07 | $74.74 | $75.37 | $75.05 | 1,231,399 |
2022-04-26 | $76.75 | $76.98 | $75.19 | $75.20 | $74.88 | 1,014,186 |
2022-04-25 | $76.32 | $77.31 | $74.67 | $77.18 | $76.85 | 1,024,821 |
2022-04-22 | $79.41 | $79.51 | $77.11 | $77.26 | $76.93 | 1,226,569 |
2022-04-21 | $82.49 | $82.67 | $79.42 | $79.75 | $79.41 | 853,466 |
2022-04-20 | $81.67 | $82.10 | $81.24 | $81.74 | $81.39 | 992,843 |
2022-04-19 | $79.67 | $81.23 | $79.67 | $81.05 | $80.71 | 749,724 |
2022-04-18 | $79.25 | $80.13 | $79.24 | $79.70 | $79.36 | 616,483 |
2022-04-14 | $79.36 | $79.93 | $79.06 | $79.21 | $78.87 | 801,211 |
2022-04-13 | $77.97 | $79.42 | $77.74 | $79.33 | $78.99 | 532,312 |
2022-04-12 | $77.93 | $79.20 | $77.45 | $77.66 | $77.33 | 907,019 |
2022-04-11 | $77.18 | $78.46 | $77.02 | $77.21 | $76.88 | 902,584 |
2022-04-08 | $77.14 | $78.11 | $76.97 | $77.55 | $77.22 | 657,369 |
2022-04-07 | $77.25 | $77.64 | $75.91 | $77.14 | $76.81 | 633,529 |
2022-04-06 | $77.86 | $78.00 | $76.81 | $77.20 | $76.87 | 722,421 |
2022-04-05 | $80.02 | $80.60 | $78.10 | $78.19 | $77.86 | 763,497 |
2022-04-04 | $80.71 | $80.71 | $79.54 | $79.89 | $79.55 | 572,477 |
2022-04-01 | $80.37 | $80.84 | $79.55 | $80.31 | $79.97 | 797,775 |
2022-03-31 | $80.92 | $81.51 | $79.85 | $79.86 | $79.52 | 668,685 |
2022-03-30 | $82.50 | $82.83 | $80.73 | $81.10 | $80.76 | 715,908 |
2022-03-29 | $81.45 | $82.70 | $81.40 | $82.57 | $82.22 | 577,699 |
2022-03-28 | $81.72 | $81.72 | $80.44 | $81.19 | $80.85 | 546,160 |
2022-03-25 | $81.15 | $82.13 | $81.05 | $82.12 | $81.77 | 650,908 |
2022-03-24 | $80.65 | $81.00 | $80.15 | $80.99 | $80.65 | 606,465 |
2022-03-23 | $81.31 | $81.41 | $80.17 | $80.20 | $79.86 | 470,691 |
2022-03-22 | $81.73 | $82.32 | $80.84 | $81.45 | $81.10 | 456,787 |
2022-03-21 | $81.80 | $82.74 | $80.87 | $81.38 | $80.81 | 520,767 |
2022-03-18 | $80.69 | $81.51 | $80.08 | $81.43 | $80.86 | 347,531 |
2022-03-17 | $80.17 | $81.17 | $80.00 | $81.09 | $80.52 | 595,569 |
2022-03-16 | $79.02 | $80.07 | $78.33 | $80.05 | $79.49 | 767,763 |
2022-03-15 | $77.40 | $78.26 | $77.05 | $78.13 | $77.58 | 485,366 |
2022-03-14 | $78.76 | $78.78 | $77.24 | $77.66 | $77.12 | 642,828 |
2022-03-11 | $79.48 | $79.77 | $78.39 | $78.48 | $77.93 | 721,816 |
2022-03-10 | $77.82 | $79.22 | $77.70 | $79.16 | $78.61 | 548,387 |
2022-03-09 | $78.08 | $78.83 | $77.67 | $78.46 | $77.91 | 647,892 |
2022-03-08 | $77.09 | $78.70 | $77.03 | $77.08 | $76.54 | 699,211 |
2022-03-07 | $79.16 | $79.26 | $76.55 | $76.64 | $76.10 | 751,805 |
2022-03-04 | $79.00 | $79.00 | $77.91 | $78.81 | $78.26 | 811,649 |
2022-03-03 | $80.24 | $80.24 | $78.86 | $79.62 | $79.06 | 648,440 |
2022-03-02 | $78.09 | $80.48 | $78.09 | $80.00 | $79.44 | 952,702 |
2022-03-01 | $78.91 | $79.22 | $76.68 | $77.31 | $76.77 | 710,075 |
2022-02-28 | $77.75 | $79.00 | $77.58 | $78.79 | $78.24 | 670,679 |
2022-02-25 | $76.71 | $78.45 | $76.45 | $78.41 | $77.86 | 869,102 |
2022-02-24 | $74.68 | $76.71 | $74.01 | $76.55 | $76.01 | 947,376 |
2022-02-23 | $77.73 | $78.08 | $75.80 | $75.96 | $75.43 | 718,755 |
2022-02-22 | $78.44 | $78.55 | $76.52 | $77.04 | $76.50 | 709,357 |
2022-02-18 | $78.16 | $79.22 | $77.85 | $78.30 | $77.75 | 735,069 |
2022-02-17 | $79.27 | $79.56 | $78.17 | $78.37 | $77.82 | 508,695 |
2022-02-16 | $79.65 | $80.34 | $79.44 | $79.89 | $79.33 | 600,000 |
2022-02-15 | $78.76 | $79.86 | $78.45 | $79.77 | $79.21 | 642,528 |
2022-02-14 | $78.80 | $79.05 | $77.73 | $78.13 | $77.58 | 605,849 |
2022-02-11 | $78.94 | $79.74 | $78.02 | $78.63 | $78.08 | 343,121 |
2022-02-10 | $78.76 | $80.64 | $78.39 | $78.85 | $78.30 | 444,770 |
2022-02-09 | $79.41 | $79.96 | $79.38 | $79.71 | $79.15 | 496,722 |
2022-02-08 | $77.91 | $79.03 | $77.73 | $78.91 | $78.36 | 608,601 |
2022-02-07 | $77.60 | $78.31 | $77.30 | $77.67 | $77.13 | 467,663 |
2022-02-04 | $77.59 | $78.21 | $76.61 | $77.61 | $77.07 | 522,680 |
2022-02-03 | $77.75 | $78.91 | $77.50 | $77.59 | $77.05 | 423,307 |
2022-02-02 | $78.90 | $78.90 | $77.49 | $78.49 | $77.94 | 637,223 |
2022-02-01 | $77.49 | $78.75 | $76.65 | $78.68 | $78.13 | 508,569 |
2022-01-31 | $75.84 | $77.23 | $75.31 | $77.23 | $76.69 | 451,635 |
2022-01-28 | $75.41 | $76.11 | $73.90 | $76.11 | $75.58 | 373,860 |
2022-01-27 | $77.02 | $78.15 | $74.80 | $75.32 | $74.79 | 705,181 |
2022-01-26 | $78.71 | $79.19 | $75.61 | $76.40 | $75.86 | 341,202 |
2022-01-25 | $76.66 | $78.31 | $75.39 | $77.52 | $76.98 | 464,656 |
2022-01-24 | $74.71 | $77.98 | $73.95 | $77.82 | $77.27 | 586,672 |
2022-01-21 | $76.99 | $78.00 | $75.88 | $75.90 | $75.37 | 512,017 |
2022-01-20 | $79.50 | $80.38 | $77.12 | $77.23 | $76.69 | 504,476 |
2022-01-19 | $81.19 | $81.19 | $79.17 | $79.20 | $78.65 | 429,836 |
2022-01-18 | $82.01 | $82.31 | $80.36 | $80.57 | $80.01 | 405,681 |
2022-01-14 | $81.44 | $82.41 | $81.20 | $82.39 | $81.81 | 392,315 |
2022-01-13 | $82.24 | $83.11 | $81.74 | $82.00 | $81.43 | 337,711 |
2022-01-12 | $82.32 | $82.74 | $81.23 | $81.90 | $81.33 | 438,375 |
2022-01-11 | $81.27 | $81.96 | $80.16 | $81.81 | $81.24 | 342,434 |
2022-01-10 | $81.07 | $81.22 | $79.71 | $80.94 | $80.37 | 251,953 |
2022-01-07 | $81.80 | $82.22 | $80.88 | $81.21 | $80.64 | 264,003 |
2022-01-06 | $81.13 | $81.96 | $80.42 | $81.59 | $81.02 | 253,765 |
2022-01-05 | $82.47 | $83.01 | $80.37 | $80.42 | $79.86 | 534,310 |
2022-01-04 | $81.29 | $82.60 | $81.29 | $82.23 | $81.65 | 375,113 |
2022-01-03 | $80.35 | $81.71 | $80.21 | $80.81 | $80.24 | 385,125 |
2021-12-31 | $79.57 | $80.07 | $79.30 | $79.74 | $79.18 | 265,708 |
2021-12-30 | $80.25 | $80.94 | $79.55 | $79.62 | $79.06 | 511,711 |
2021-12-29 | $79.84 | $80.37 | $79.54 | $80.14 | $79.58 | 284,270 |
2021-12-28 | $80.00 | $80.61 | $79.59 | $79.75 | $79.19 | 288,828 |
2021-12-27 | $78.71 | $79.91 | $78.00 | $79.91 | $79.35 | 285,008 |
2021-12-23 | $78.57 | $78.97 | $78.30 | $78.47 | $77.92 | 276,036 |
2021-12-22 | $77.45 | $78.30 | $77.01 | $78.16 | $77.61 | 412,006 |
2021-12-21 | $76.35 | $77.49 | $76.07 | $77.45 | $76.91 | 324,095 |
2021-12-20 | $75.65 | $75.65 | $73.83 | $75.12 | $74.59 | 379,240 |
2021-12-17 | $76.37 | $77.28 | $75.55 | $76.46 | $75.92 | 231,077 |
2021-12-16 | $78.59 | $78.82 | $76.65 | $76.90 | $76.36 | 387,143 |
2021-12-15 | $77.25 | $78.44 | $76.24 | $78.16 | $77.13 | 334,646 |
2021-12-14 | $77.08 | $78.67 | $77.08 | $77.41 | $76.39 | 298,501 |
2021-12-13 | $79.21 | $79.39 | $77.55 | $77.66 | $76.63 | 298,217 |
2021-12-10 | $79.88 | $79.88 | $78.39 | $79.43 | $78.38 | 234,268 |
2021-12-09 | $79.60 | $79.85 | $79.16 | $79.19 | $78.14 | 254,933 |
2021-12-08 | $80.31 | $80.58 | $79.86 | $80.06 | $79.00 | 242,373 |
2021-12-07 | $79.79 | $80.59 | $79.47 | $79.84 | $78.79 | 228,264 |
2021-12-06 | $77.84 | $79.25 | $77.18 | $78.53 | $77.49 | 235,532 |
2021-12-03 | $78.28 | $78.45 | $76.28 | $76.83 | $75.82 | 205,639 |
2021-12-02 | $76.00 | $78.14 | $75.78 | $77.75 | $76.72 | 312,881 |
2021-12-01 | $78.85 | $79.17 | $75.62 | $75.64 | $74.64 | 216,360 |
2021-11-30 | $78.11 | $78.42 | $76.29 | $77.02 | $76.00 | 357,403 |
2021-11-29 | $80.66 | $80.98 | $78.57 | $79.07 | $78.03 | 236,289 |
2021-11-26 | $80.21 | $80.21 | $77.90 | $79.20 | $78.15 | 196,602 |
2021-11-24 | $82.31 | $82.83 | $82.11 | $82.57 | $81.48 | 168,642 |
2021-11-23 | $82.52 | $83.11 | $82.10 | $82.93 | $81.83 | 261,272 |
2021-11-22 | $82.00 | $83.32 | $81.76 | $82.29 | $81.20 | 345,687 |
2021-11-19 | $81.69 | $82.01 | $81.17 | $81.41 | $80.33 | 235,757 |
2021-11-18 | $82.91 | $83.04 | $81.90 | $82.65 | $81.56 | 238,013 |
2021-11-17 | $83.45 | $83.45 | $82.17 | $82.47 | $81.38 | 1,111,943 |
2021-11-16 | $83.64 | $84.11 | $83.24 | $83.73 | $82.62 | 276,282 |
2021-11-15 | $83.99 | $84.12 | $83.19 | $83.59 | $82.49 | 253,166 |
2021-11-12 | $83.78 | $84.04 | $83.42 | $83.64 | $82.54 | 281,667 |
2021-11-11 | $83.02 | $83.95 | $82.70 | $83.63 | $82.53 | 179,850 |
2021-11-10 | $83.56 | $83.81 | $82.21 | $82.59 | $81.50 | 257,658 |
2021-11-09 | $83.80 | $84.13 | $83.03 | $83.71 | $82.60 | 214,364 |
2021-11-08 | $84.29 | $84.59 | $83.70 | $83.87 | $82.76 | 288,609 |
2021-11-05 | $82.88 | $83.93 | $82.88 | $83.58 | $82.48 | 281,850 |
2021-11-04 | $82.89 | $83.20 | $81.63 | $82.04 | $80.96 | 239,194 |
2021-11-03 | $80.55 | $82.77 | $80.55 | $82.35 | $81.26 | 302,184 |
2021-11-02 | $81.02 | $81.02 | $80.25 | $80.64 | $79.57 | 646,402 |
2021-11-01 | $79.20 | $80.97 | $79.19 | $80.88 | $79.81 | 418,311 |
2021-10-29 | $78.97 | $79.23 | $78.29 | $78.66 | $77.62 | 183,078 |
2021-10-28 | $78.17 | $78.99 | $78.17 | $78.99 | $77.95 | 264,252 |
2021-10-27 | $79.93 | $79.94 | $77.78 | $77.85 | $76.82 | 284,771 |
2021-10-26 | $81.26 | $81.26 | $79.93 | $79.98 | $78.92 | 230,864 |
2021-10-25 | $80.31 | $81.13 | $80.22 | $81.01 | $79.94 | 539,608 |
2021-10-22 | $79.83 | $80.28 | $79.36 | $79.99 | $78.93 | 243,054 |
2021-10-21 | $79.97 | $80.26 | $79.16 | $79.64 | $78.59 | 358,192 |
2021-10-20 | $78.93 | $79.99 | $78.59 | $79.86 | $78.81 | 323,129 |
2021-10-19 | $79.45 | $79.45 | $78.49 | $78.96 | $77.92 | 654,387 |
2021-10-18 | $78.50 | $79.29 | $78.37 | $79.06 | $78.02 | 175,120 |
2021-10-15 | $79.47 | $79.79 | $78.60 | $78.64 | $77.60 | 104,527 |
2021-10-14 | $78.64 | $78.72 | $78.37 | $78.60 | $77.56 | 134,688 |
2021-10-13 | $77.89 | $77.89 | $76.71 | $77.72 | $76.69 | 115,149 |
2021-10-12 | $77.87 | $78.13 | $77.57 | $77.84 | $76.81 | 184,667 |
2021-10-11 | $78.49 | $79.10 | $77.71 | $77.72 | $76.69 | 144,139 |
2021-10-08 | $78.49 | $78.95 | $78.13 | $78.20 | $77.17 | 146,688 |
2021-10-07 | $77.55 | $78.61 | $77.40 | $78.24 | $77.21 | 157,395 |
2021-10-06 | $76.97 | $77.22 | $75.63 | $76.95 | $75.93 | 106,518 |
2021-10-05 | $77.98 | $78.50 | $77.35 | $77.79 | $76.76 | 174,210 |
2021-10-04 | $77.30 | $78.14 | $77.04 | $77.52 | $76.50 | 194,483 |
2021-10-01 | $76.08 | $77.63 | $75.50 | $77.12 | $76.10 | 317,964 |
2021-09-30 | $77.36 | $77.36 | $75.61 | $75.61 | $74.61 | 204,711 |
2021-09-29 | $76.97 | $77.28 | $76.50 | $76.98 | $75.96 | 160,896 |
2021-09-28 | $77.73 | $78.18 | $76.71 | $76.85 | $75.83 | 171,212 |
2021-09-27 | $75.78 | $78.20 | $75.78 | $77.76 | $76.73 | 170,676 |
2021-09-24 | $74.78 | $75.82 | $74.67 | $75.40 | $74.40 | 99,492 |
2021-09-23 | $74.13 | $75.67 | $74.05 | $75.20 | $74.21 | 187,879 |
2021-09-22 | $72.80 | $74.25 | $72.80 | $73.52 | $72.55 | 486,613 |
2021-09-21 | $73.11 | $73.25 | $71.66 | $72.34 | $71.38 | 217,731 |
2021-09-20 | $72.31 | $73.00 | $71.60 | $72.68 | $71.62 | 208,168 |
2021-09-17 | $74.27 | $74.78 | $73.68 | $74.20 | $73.12 | 155,885 |
2021-09-16 | $74.93 | $74.98 | $74.09 | $74.44 | $73.35 | 150,419 |
2021-09-15 | $73.67 | $74.94 | $73.67 | $74.82 | $73.73 | 145,866 |
2021-09-14 | $75.04 | $75.04 | $73.17 | $73.46 | $72.39 | 123,957 |
2021-09-13 | $74.53 | $74.73 | $73.95 | $74.67 | $73.58 | 223,492 |
2021-09-10 | $74.90 | $75.00 | $73.81 | $73.89 | $72.81 | 136,131 |
2021-09-09 | $74.21 | $75.01 | $73.76 | $74.44 | $73.35 | 74,308 |
2021-09-08 | $75.01 | $75.25 | $74.00 | $74.27 | $73.19 | 101,387 |
2021-09-07 | $75.69 | $76.26 | $75.13 | $75.16 | $74.06 | 141,133 |
2021-09-03 | $76.05 | $76.17 | $75.49 | $75.79 | $74.68 | 85,976 |
2021-09-02 | $75.92 | $76.70 | $75.74 | $76.10 | $74.99 | 128,626 |
2021-09-01 | $75.72 | $75.91 | $74.75 | $75.69 | $74.59 | 92,807 |
2021-08-31 | $75.83 | $75.92 | $74.99 | $75.50 | $74.40 | 189,073 |
2021-08-30 | $76.49 | $76.50 | $75.55 | $75.62 | $74.52 | 91,606 |
2021-08-27 | $74.20 | $76.35 | $74.08 | $76.19 | $75.08 | 139,310 |
2021-08-26 | $74.92 | $74.92 | $73.74 | $74.01 | $72.93 | 402,418 |
2021-08-25 | $74.59 | $75.44 | $74.19 | $74.96 | $73.87 | 98,977 |
2021-08-24 | $73.83 | $74.61 | $73.83 | $74.43 | $73.34 | 107,409 |
2021-08-23 | $73.29 | $73.65 | $72.98 | $73.57 | $72.50 | 106,985 |
2021-08-20 | $71.43 | $72.57 | $71.42 | $72.52 | $71.46 | 91,619 |
2021-08-19 | $71.52 | $72.13 | $70.88 | $71.47 | $70.43 | 143,400 |
2021-08-18 | $73.05 | $73.84 | $72.42 | $72.47 | $71.41 | 127,866 |
2021-08-17 | $73.84 | $73.89 | $72.50 | $73.25 | $72.18 | 166,863 |
2021-08-16 | $74.51 | $74.71 | $73.60 | $74.41 | $73.32 | 85,420 |
2021-08-13 | $75.88 | $75.88 | $74.85 | $74.98 | $73.89 | 90,258 |
2021-08-12 | $76.17 | $76.33 | $75.08 | $75.74 | $74.63 | 331,112 |
2021-08-11 | $75.12 | $76.03 | $74.53 | $76.02 | $74.91 | 96,596 |
2021-08-10 | $73.85 | $75.12 | $73.72 | $75.03 | $73.93 | 177,911 |
2021-08-09 | $74.11 | $74.19 | $73.30 | $73.76 | $72.68 | 112,700 |
2021-08-06 | $73.79 | $74.49 | $73.79 | $74.28 | $73.20 | 131,276 |
2021-08-05 | $72.36 | $73.64 | $72.36 | $73.20 | $72.13 | 123,829 |
2021-08-04 | $73.26 | $73.33 | $72.03 | $72.04 | $70.99 | 223,501 |
2021-08-03 | $73.07 | $73.82 | $71.90 | $73.67 | $72.59 | 133,842 |
2021-08-02 | $74.01 | $75.10 | $72.79 | $72.85 | $71.79 | 71,472 |
2021-07-30 | $73.55 | $74.50 | $73.14 | $73.39 | $72.32 | 77,774 |
2021-07-29 | $73.65 | $74.39 | $73.31 | $73.87 | $72.79 | 66,036 |
2021-07-28 | $72.75 | $73.50 | $71.75 | $72.96 | $71.90 | 103,525 |
2021-07-27 | $72.64 | $72.76 | $71.72 | $72.27 | $71.22 | 144,100 |
2021-07-26 | $72.22 | $73.35 | $72.22 | $72.99 | $71.92 | 69,658 |
2021-07-23 | $72.23 | $72.58 | $71.48 | $72.15 | $71.10 | 119,595 |
2021-07-22 | $72.95 | $72.95 | $71.34 | $71.70 | $70.65 | 121,988 |
2021-07-21 | $72.17 | $73.39 | $72.17 | $72.96 | $71.90 | 475,451 |
2021-07-20 | $69.66 | $72.05 | $69.44 | $71.44 | $70.39 | 193,793 |
2021-07-19 | $69.96 | $70.34 | $68.78 | $69.46 | $68.45 | 401,334 |
2021-07-16 | $73.49 | $73.49 | $71.12 | $71.25 | $70.21 | 112,723 |
2021-07-15 | $72.96 | $73.44 | $72.16 | $72.82 | $71.76 | 126,568 |
2021-07-14 | $74.39 | $75.30 | $73.20 | $73.31 | $72.24 | 144,128 |
2021-07-13 | $75.26 | $75.44 | $74.08 | $74.11 | $73.03 | 121,644 |
2021-07-12 | $74.99 | $75.54 | $74.21 | $75.48 | $74.38 | 113,673 |
2021-07-09 | $73.94 | $75.24 | $73.94 | $75.21 | $74.11 | 193,642 |
2021-07-08 | $72.45 | $73.89 | $71.84 | $72.97 | $71.90 | 253,376 |
2021-07-07 | $74.09 | $74.47 | $73.07 | $73.89 | $72.81 | 297,978 |
2021-07-06 | $76.00 | $76.00 | $73.56 | $74.21 | $73.13 | 288,479 |
2021-07-02 | $77.15 | $77.15 | $75.99 | $76.00 | $74.89 | 240,863 |
2021-07-01 | $76.50 | $77.08 | $76.37 | $76.87 | $75.75 | 227,063 |
2021-06-30 | $75.17 | $76.17 | $75.17 | $76.00 | $74.89 | 218,786 |
2021-06-29 | $75.89 | $76.34 | $75.29 | $75.41 | $74.31 | 324,870 |
2021-06-28 | $77.09 | $77.09 | $75.16 | $75.65 | $74.55 | 381,333 |
2021-06-25 | $77.20 | $77.75 | $77.05 | $77.14 | $76.01 | 265,045 |
2021-06-24 | $76.10 | $76.92 | $75.69 | $76.88 | $75.76 | 283,705 |
2021-06-23 | $75.57 | $76.25 | $75.43 | $75.69 | $74.59 | 113,055 |
2021-06-22 | $75.24 | $75.60 | $74.32 | $75.43 | $74.33 | 87,741 |
2021-06-21 | $73.71 | $75.51 | $73.71 | $75.42 | $74.15 | 112,674 |
2021-06-18 | $73.98 | $74.48 | $73.04 | $73.17 | $71.93 | 145,990 |
2021-06-17 | $77.35 | $77.70 | $74.25 | $75.05 | $73.78 | 186,653 |
2021-06-16 | $77.46 | $77.80 | $76.76 | $77.57 | $76.26 | 127,363 |
2021-06-15 | $77.53 | $77.93 | $76.79 | $77.84 | $76.52 | 81,980 |
2021-06-14 | $78.70 | $78.76 | $77.05 | $77.32 | $76.01 | 118,406 |
2021-06-11 | $77.75 | $78.40 | $77.75 | $78.40 | $77.08 | 74,263 |
2021-06-10 | $78.96 | $79.15 | $77.50 | $77.50 | $76.19 | 124,748 |
2021-06-09 | $79.25 | $79.25 | $78.39 | $78.43 | $77.10 | 133,598 |
2021-06-08 | $78.70 | $79.48 | $77.89 | $79.29 | $77.95 | 119,850 |
2021-06-07 | $78.52 | $78.78 | $78.25 | $78.53 | $77.20 | 89,275 |
2021-06-04 | $78.85 | $78.85 | $77.58 | $78.32 | $77.00 | 175,219 |
2021-06-03 | $78.28 | $78.52 | $77.60 | $78.30 | $76.98 | 118,009 |
2021-06-02 | $79.37 | $79.40 | $78.37 | $78.54 | $77.21 | 140,918 |
2021-06-01 | $78.39 | $79.03 | $78.23 | $78.94 | $77.61 | 124,277 |
2021-05-28 | $78.10 | $78.10 | $76.73 | $77.48 | $76.17 | 93,105 |
2021-05-27 | $77.23 | $77.82 | $77.23 | $77.61 | $76.30 | 150,220 |
2021-05-26 | $75.05 | $76.50 | $75.05 | $76.43 | $75.14 | 165,991 |
2021-05-25 | $76.31 | $77.03 | $74.78 | $74.82 | $73.56 | 121,797 |
2021-05-24 | $76.64 | $76.64 | $75.81 | $76.21 | $74.92 | 96,718 |
2021-05-21 | $76.53 | $76.92 | $75.88 | $76.09 | $74.80 | 94,836 |
2021-05-20 | $76.09 | $76.09 | $74.88 | $75.60 | $74.32 | 123,197 |
2021-05-19 | $75.36 | $75.87 | $74.38 | $75.85 | $74.57 | 127,982 |
2021-05-18 | $78.04 | $78.21 | $76.74 | $76.76 | $75.46 | 126,163 |
2021-05-17 | $77.05 | $78.01 | $76.50 | $78.00 | $76.68 | 192,451 |
2021-05-14 | $76.24 | $77.31 | $75.81 | $77.26 | $75.95 | 540,787 |
2021-05-13 | $74.10 | $75.68 | $73.94 | $75.26 | $73.99 | 122,632 |
2021-05-12 | $75.84 | $76.31 | $73.67 | $73.79 | $72.54 | 167,943 |
2021-05-11 | $75.11 | $76.51 | $74.81 | $76.10 | $74.81 | 206,551 |
2021-05-10 | $78.02 | $78.50 | $76.72 | $76.72 | $75.42 | 191,585 |
2021-05-07 | $76.54 | $77.72 | $76.06 | $77.71 | $76.40 | 133,674 |
2021-05-06 | $76.53 | $76.69 | $75.28 | $76.69 | $75.39 | 128,632 |
2021-05-05 | $76.01 | $76.51 | $76.00 | $76.26 | $74.97 | 112,762 |
2021-05-04 | $75.28 | $75.68 | $74.30 | $75.53 | $74.25 | 149,573 |
2021-05-03 | $74.80 | $75.82 | $74.51 | $75.47 | $74.19 | 85,063 |
2021-04-30 | $74.74 | $74.99 | $73.71 | $73.90 | $72.65 | 83,656 |
2021-04-29 | $75.76 | $75.88 | $74.50 | $75.11 | $73.84 | 82,648 |
2021-04-28 | $74.54 | $75.05 | $74.28 | $74.89 | $73.62 | 110,114 |
2021-04-27 | $74.28 | $74.51 | $73.94 | $74.41 | $73.15 | 84,627 |
2021-04-26 | $74.17 | $74.60 | $73.82 | $73.90 | $72.65 | 92,743 |
2021-04-23 | $72.36 | $73.98 | $72.08 | $73.64 | $72.40 | 96,534 |
2021-04-22 | $72.74 | $73.16 | $71.89 | $72.01 | $70.79 | 93,390 |
2021-04-21 | $70.99 | $72.57 | $70.55 | $72.54 | $71.31 | 283,014 |
2021-04-20 | $73.17 | $73.35 | $70.54 | $71.15 | $69.95 | 277,371 |
2021-04-19 | $74.06 | $74.09 | $72.88 | $73.47 | $72.23 | 715,719 |
2021-04-16 | $73.84 | $74.11 | $73.41 | $73.92 | $72.67 | 105,869 |
2021-04-15 | $73.85 | $73.85 | $72.80 | $73.46 | $72.22 | 87,762 |
2021-04-14 | $72.35 | $74.18 | $72.35 | $73.39 | $72.15 | 74,229 |
2021-04-13 | $73.27 | $73.27 | $71.76 | $72.28 | $71.06 | 77,390 |
2021-04-12 | $73.23 | $73.44 | $72.88 | $73.16 | $71.92 | 214,283 |
2021-04-09 | $72.72 | $73.04 | $72.51 | $72.95 | $71.72 | 82,399 |
2021-04-08 | $72.77 | $72.78 | $71.56 | $72.72 | $71.49 | 98,039 |
2021-04-07 | $73.41 | $73.64 | $72.49 | $72.72 | $71.49 | 111,881 |
2021-04-06 | $73.60 | $74.27 | $73.14 | $73.22 | $71.98 | 125,283 |
2021-04-05 | $74.13 | $74.13 | $73.00 | $73.49 | $72.25 | 154,866 |
2021-04-01 | $72.62 | $73.20 | $72.16 | $73.20 | $71.96 | 182,950 |
2021-03-31 | $72.76 | $72.99 | $71.75 | $72.21 | $70.99 | 141,294 |
2021-03-30 | $70.88 | $72.40 | $70.87 | $72.12 | $70.90 | 89,591 |
2021-03-29 | $72.27 | $73.05 | $70.74 | $70.83 | $69.63 | 250,541 |
2021-03-26 | $71.59 | $72.88 | $71.54 | $72.83 | $71.60 | 101,614 |
2021-03-25 | $68.17 | $71.02 | $67.72 | $70.86 | $69.66 | 159,940 |
2021-03-24 | $70.53 | $71.58 | $68.89 | $68.89 | $67.73 | 111,897 |
2021-03-23 | $71.83 | $71.88 | $69.06 | $69.44 | $68.27 | 158,311 |
2021-03-22 | $74.15 | $74.15 | $72.32 | $72.75 | $71.26 | 192,310 |
2021-03-19 | $73.92 | $74.51 | $72.49 | $74.02 | $72.50 | 137,956 |
2021-03-18 | $75.19 | $76.29 | $73.38 | $73.65 | $72.14 | 135,510 |
2021-03-17 | $74.63 | $75.38 | $73.84 | $75.34 | $73.79 | 75,971 |
2021-03-16 | $76.00 | $76.07 | $74.36 | $74.68 | $73.15 | 152,895 |
2021-03-15 | $76.18 | $76.18 | $75.04 | $76.00 | $74.44 | 116,280 |
2021-03-12 | $75.45 | $76.04 | $75.44 | $75.93 | $74.37 | 108,706 |
2021-03-11 | $75.00 | $75.34 | $74.36 | $75.14 | $73.60 | 219,072 |
2021-03-10 | $72.85 | $74.36 | $72.75 | $74.23 | $72.71 | 118,241 |
2021-03-09 | $73.39 | $73.39 | $72.01 | $72.43 | $70.94 | 151,711 |
2021-03-08 | $72.24 | $73.24 | $71.84 | $72.65 | $71.16 | 194,388 |
2021-03-05 | $70.52 | $71.30 | $68.13 | $71.17 | $69.71 | 212,702 |
2021-03-04 | $70.07 | $70.83 | $67.85 | $69.12 | $67.70 | 216,272 |
2021-03-03 | $69.65 | $71.23 | $69.65 | $69.99 | $68.55 | 172,414 |
2021-03-02 | $69.76 | $70.10 | $69.10 | $69.10 | $67.68 | 128,650 |
2021-03-01 | $69.32 | $70.17 | $69.02 | $69.89 | $68.45 | 123,941 |
2021-02-26 | $68.46 | $68.51 | $66.32 | $67.66 | $66.27 | 102,382 |
2021-02-25 | $70.32 | $70.67 | $68.15 | $68.31 | $66.91 | 125,193 |
2021-02-24 | $68.30 | $70.35 | $68.30 | $70.12 | $68.68 | 133,323 |
2021-02-23 | $67.98 | $68.53 | $66.57 | $68.31 | $66.91 | 94,933 |
2021-02-22 | $67.00 | $68.77 | $67.00 | $68.22 | $66.82 | 90,102 |
2021-02-19 | $66.00 | $67.05 | $66.00 | $67.00 | $65.62 | 189,676 |
2021-02-18 | $66.17 | $66.51 | $65.21 | $65.47 | $64.13 | 64,604 |
2021-02-17 | $66.91 | $67.10 | $66.13 | $66.86 | $65.49 | 58,929 |
2021-02-16 | $67.27 | $67.72 | $66.91 | $67.20 | $65.82 | 70,425 |
2021-02-12 | $66.00 | $66.66 | $65.83 | $66.66 | $65.29 | 49,204 |
2021-02-11 | $66.38 | $66.92 | $65.29 | $66.13 | $64.77 | 65,264 |
2021-02-10 | $66.59 | $66.93 | $65.64 | $66.37 | $65.01 | 69,239 |
2021-02-09 | $66.37 | $66.63 | $65.60 | $66.20 | $64.84 | 57,810 |
2021-02-08 | $64.75 | $66.27 | $64.75 | $66.25 | $64.89 | 74,436 |
2021-02-05 | $64.57 | $64.79 | $64.00 | $64.45 | $63.13 | 44,669 |
2021-02-04 | $63.00 | $63.99 | $63.00 | $63.97 | $62.66 | 94,321 |
2021-02-03 | $62.31 | $62.75 | $61.84 | $62.75 | $61.46 | 55,622 |
2021-02-02 | $61.98 | $62.19 | $61.24 | $61.93 | $60.66 | 84,359 |
2021-02-01 | $60.57 | $61.28 | $59.87 | $61.19 | $59.93 | 89,829 |
2021-01-29 | $61.34 | $61.60 | $59.68 | $59.77 | $58.54 | 182,167 |
2021-01-28 | $62.00 | $62.02 | $60.70 | $61.17 | $59.91 | 135,841 |
2021-01-27 | $61.50 | $62.06 | $60.50 | $61.44 | $60.18 | 74,710 |
2021-01-26 | $63.15 | $63.19 | $62.01 | $62.20 | $60.92 | 57,806 |
2021-01-25 | $63.22 | $63.63 | $61.99 | $62.76 | $61.47 | 83,369 |
2021-01-22 | $61.94 | $63.07 | $61.62 | $63.06 | $61.77 | 93,321 |
2021-01-21 | $63.55 | $63.55 | $62.30 | $62.48 | $61.20 | 112,369 |
2021-01-20 | $63.45 | $63.63 | $62.87 | $63.32 | $62.02 | 63,892 |
2021-01-19 | $63.36 | $63.36 | $62.54 | $63.03 | $61.74 | 60,324 |
2021-01-15 | $63.33 | $63.33 | $61.92 | $62.51 | $61.23 | 58,044 |
2021-01-14 | $62.75 | $63.95 | $62.75 | $63.65 | $62.34 | 95,190 |
2021-01-13 | $63.05 | $63.05 | $62.03 | $62.18 | $60.90 | 56,938 |
2021-01-12 | $61.53 | $63.04 | $61.53 | $63.04 | $61.75 | 45,261 |
2021-01-11 | $60.46 | $61.40 | $60.46 | $61.40 | $60.14 | 39,308 |
2021-01-08 | $62.23 | $62.23 | $60.38 | $60.92 | $59.67 | 64,656 |
2021-01-07 | $61.66 | $62.01 | $61.36 | $61.73 | $60.46 | 111,527 |
2021-01-06 | $59.05 | $61.50 | $59.05 | $61.05 | $59.80 | 47,620 |
2021-01-05 | $56.44 | $58.33 | $56.44 | $57.81 | $56.62 | 59,758 |
2021-01-04 | $57.25 | $57.49 | $55.67 | $56.31 | $55.15 | 135,671 |
2020-12-31 | $56.64 | $57.08 | $56.56 | $56.84 | $55.67 | 87,875 |
2020-12-30 | $56.63 | $57.14 | $56.63 | $56.87 | $55.70 | 109,590 |
2020-12-29 | $57.10 | $57.10 | $55.88 | $56.22 | $55.07 | 55,169 |
2020-12-28 | $57.85 | $57.85 | $57.00 | $57.03 | $55.86 | 88,155 |
2020-12-24 | $57.07 | $57.07 | $56.70 | $57.02 | $55.85 | 27,637 |
2020-12-23 | $56.11 | $57.31 | $56.11 | $57.18 | $56.01 | 35,714 |
2020-12-22 | $56.28 | $56.50 | $55.98 | $56.08 | $54.93 | 107,076 |
2020-12-21 | $55.64 | $56.35 | $55.37 | $56.24 | $55.09 | 66,934 |
2020-12-18 | $57.14 | $57.39 | $56.38 | $56.57 | $55.41 | 58,927 |
2020-12-17 | $57.08 | $57.08 | $56.46 | $56.95 | $55.78 | 322,208 |
2020-12-16 | $57.49 | $57.49 | $56.72 | $56.87 | $55.42 | 51,932 |
2020-12-15 | $56.35 | $57.19 | $56.03 | $57.19 | $55.73 | 82,821 |
2020-12-14 | $57.04 | $57.04 | $55.67 | $55.67 | $54.25 | 53,541 |
2020-12-11 | $56.71 | $56.71 | $55.86 | $56.26 | $54.83 | 55,303 |
2020-12-10 | $56.28 | $56.90 | $55.88 | $56.87 | $55.42 | 45,808 |
2020-12-09 | $57.15 | $57.24 | $56.05 | $56.49 | $55.05 | 43,256 |
2020-12-08 | $55.88 | $56.45 | $55.71 | $56.42 | $54.98 | 52,444 |
2020-12-07 | $56.13 | $56.38 | $55.68 | $56.12 | $54.69 | 39,684 |
2020-12-04 | $55.62 | $56.53 | $55.62 | $56.53 | $55.09 | 46,134 |
2020-12-03 | $54.71 | $55.29 | $54.36 | $54.94 | $53.54 | 38,476 |
2020-12-02 | $54.01 | $54.49 | $53.87 | $54.39 | $53.00 | 30,465 |
2020-12-01 | $54.27 | $54.40 | $53.54 | $53.91 | $52.54 | 35,047 |
2020-11-30 | $54.78 | $54.78 | $52.98 | $53.05 | $51.70 | 44,877 |
2020-11-27 | $54.88 | $55.11 | $54.37 | $54.78 | $53.38 | 35,503 |
2020-11-25 | $55.68 | $55.68 | $54.54 | $55.01 | $53.61 | 54,432 |
2020-11-24 | $54.98 | $55.76 | $54.68 | $55.66 | $54.24 | 53,216 |
2020-11-23 | $52.84 | $54.15 | $52.84 | $53.97 | $52.60 | 45,919 |
2020-11-20 | $52.81 | $52.81 | $52.10 | $52.34 | $51.01 | 53,379 |
2020-11-19 | $52.35 | $52.71 | $51.76 | $52.71 | $51.37 | 33,230 |
2020-11-18 | $53.38 | $53.51 | $52.26 | $52.27 | $50.94 | 83,073 |
2020-11-17 | $52.23 | $52.96 | $51.49 | $52.85 | $51.50 | 41,922 |
2020-11-16 | $52.02 | $52.50 | $51.56 | $52.42 | $51.08 | 59,559 |
2020-11-13 | $50.40 | $50.86 | $50.16 | $50.74 | $49.45 | 38,692 |
2020-11-12 | $50.25 | $50.25 | $48.83 | $49.30 | $48.04 | 37,550 |
2020-11-11 | $51.17 | $51.17 | $50.07 | $50.49 | $49.20 | 38,194 |
2020-11-10 | $50.54 | $51.20 | $50.03 | $51.00 | $49.70 | 38,373 |
2020-11-09 | $50.35 | $50.58 | $49.64 | $49.64 | $48.38 | 101,326 |
2020-11-06 | $47.42 | $47.57 | $46.72 | $46.76 | $45.57 | 39,415 |
2020-11-05 | $46.13 | $47.69 | $46.13 | $47.49 | $46.28 | 30,885 |
2020-11-04 | $45.98 | $46.63 | $45.50 | $46.06 | $44.89 | 19,438 |
2020-11-03 | $46.50 | $47.15 | $46.50 | $47.00 | $45.80 | 38,929 |
2020-11-02 | $45.37 | $45.92 | $45.37 | $45.87 | $44.70 | 26,224 |
2020-10-30 | $45.10 | $45.10 | $44.45 | $44.83 | $43.69 | 60,040 |
2020-10-29 | $44.38 | $45.27 | $44.38 | $45.14 | $43.99 | 100,092 |
2020-10-28 | $45.17 | $45.21 | $44.38 | $44.40 | $43.27 | 44,439 |
2020-10-27 | $46.59 | $46.60 | $45.92 | $45.93 | $44.76 | 35,716 |
2020-10-26 | $47.54 | $47.54 | $46.26 | $46.79 | $45.60 | 36,538 |
2020-10-23 | $48.27 | $48.27 | $47.64 | $48.07 | $46.85 | 29,651 |
2020-10-22 | $47.07 | $47.82 | $46.77 | $47.58 | $46.37 | 59,154 |
2020-10-21 | $47.16 | $47.35 | $46.77 | $46.77 | $45.58 | 41,074 |
2020-10-20 | $47.32 | $47.54 | $46.98 | $47.07 | $45.87 | 23,537 |
2020-10-19 | $47.22 | $47.47 | $46.49 | $46.56 | $45.37 | 43,009 |
2020-10-16 | $47.34 | $47.47 | $47.07 | $47.07 | $45.87 | 31,648 |
2020-10-15 | $46.45 | $47.55 | $46.19 | $47.47 | $46.26 | 25,732 |
2020-10-14 | $47.20 | $47.33 | $46.80 | $46.80 | $45.61 | 25,463 |
2020-10-13 | $47.25 | $47.30 | $46.83 | $46.95 | $45.75 | 15,816 |
2020-10-12 | $47.40 | $47.68 | $47.32 | $47.58 | $46.37 | 17,343 |
2020-10-09 | $47.61 | $47.61 | $47.20 | $47.30 | $46.10 | 16,859 |
2020-10-08 | $46.78 | $47.31 | $46.78 | $47.31 | $46.11 | 24,736 |
2020-10-07 | $46.08 | $46.52 | $46.02 | $46.45 | $45.27 | 27,092 |
2020-10-06 | $45.84 | $46.81 | $45.26 | $45.31 | $44.16 | 55,425 |
2020-10-05 | $45.00 | $45.71 | $45.00 | $45.60 | $44.44 | 49,335 |
2020-10-02 | $42.65 | $44.39 | $42.63 | $44.29 | $43.16 | 12,913 |
2020-10-01 | $43.13 | $43.41 | $42.85 | $43.27 | $42.17 | 34,143 |
2020-09-30 | $42.61 | $43.36 | $42.61 | $42.82 | $41.73 | 39,000 |
2020-09-29 | $43.00 | $43.00 | $42.20 | $42.65 | $41.56 | 51,785 |
2020-09-28 | $42.70 | $43.43 | $42.68 | $43.27 | $42.17 | 34,927 |
2020-09-25 | $41.69 | $42.03 | $41.49 | $41.82 | $40.75 | 19,695 |
2020-09-24 | $41.39 | $42.15 | $41.26 | $41.62 | $40.56 | 22,518 |
2020-09-23 | $42.95 | $43.06 | $41.51 | $41.51 | $40.45 | 26,452 |
2020-09-22 | $42.90 | $43.23 | $42.42 | $42.74 | $41.65 | 27,427 |
2020-09-21 | $43.77 | $43.77 | $42.37 | $42.81 | $41.57 | 50,036 |
2020-09-18 | $45.24 | $45.36 | $44.48 | $44.71 | $43.41 | 34,038 |
2020-09-17 | $44.57 | $45.10 | $44.32 | $44.97 | $43.66 | 17,194 |
2020-09-16 | $45.05 | $45.71 | $44.73 | $45.09 | $43.78 | 45,948 |
2020-09-15 | $44.67 | $44.93 | $44.56 | $44.58 | $43.29 | 22,613 |
2020-09-14 | $44.54 | $44.80 | $44.53 | $44.77 | $43.47 | 9,916 |
2020-09-11 | $43.86 | $44.04 | $43.64 | $43.82 | $42.55 | 17,314 |
2020-09-10 | $44.83 | $44.83 | $43.88 | $43.88 | $42.61 | 18,542 |
2020-09-09 | $44.34 | $44.71 | $44.25 | $44.53 | $43.24 | 16,955 |
2020-09-08 | $44.35 | $44.83 | $44.05 | $44.10 | $42.82 | 12,699 |
2020-09-04 | $45.65 | $45.77 | $44.50 | $45.21 | $43.90 | 35,517 |
2020-09-03 | $46.11 | $46.14 | $44.93 | $45.02 | $43.71 | 28,331 |
2020-09-02 | $45.52 | $46.11 | $45.52 | $46.01 | $44.68 | 45,768 |
2020-09-01 | $45.00 | $45.68 | $45.00 | $45.68 | $44.36 | 23,895 |
2020-08-31 | $46.00 | $46.00 | $45.02 | $45.06 | $43.75 | 22,989 |
2020-08-28 | $45.53 | $45.79 | $45.44 | $45.77 | $44.44 | 15,234 |
2020-08-27 | $45.35 | $45.51 | $45.14 | $45.43 | $44.11 | 13,660 |
2020-08-26 | $45.66 | $45.66 | $44.98 | $44.98 | $43.67 | 53,067 |
2020-08-25 | $45.79 | $45.79 | $45.03 | $45.41 | $44.09 | 21,821 |
2020-08-24 | $44.84 | $45.36 | $44.83 | $45.35 | $44.03 | 13,495 |
2020-08-21 | $44.56 | $44.59 | $44.00 | $44.16 | $42.88 | 23,550 |
2020-08-20 | $44.61 | $44.88 | $44.53 | $44.54 | $43.25 | 24,720 |
2020-08-19 | $45.30 | $45.68 | $45.03 | $45.11 | $43.80 | 41,620 |
2020-08-18 | $46.09 | $46.09 | $45.05 | $45.13 | $43.82 | 84,629 |
2020-08-17 | $46.07 | $46.07 | $45.75 | $45.84 | $44.51 | 34,333 |
2020-08-14 | $45.18 | $46.21 | $45.18 | $46.00 | $44.67 | 48,930 |
2020-08-13 | $45.75 | $46.01 | $45.48 | $45.60 | $44.27 | 24,025 |
2020-08-12 | $46.34 | $46.34 | $45.68 | $46.14 | $44.80 | 591,248 |
2020-08-11 | $46.14 | $46.72 | $45.70 | $45.81 | $44.48 | 32,296 |
2020-08-10 | $45.05 | $45.76 | $45.05 | $45.55 | $44.23 | 29,983 |
2020-08-07 | $43.58 | $44.50 | $43.58 | $44.50 | $43.21 | 28,457 |
2020-08-06 | $43.72 | $43.72 | $43.42 | $43.52 | $42.26 | 18,176 |
2020-08-05 | $43.11 | $43.68 | $43.10 | $43.68 | $42.41 | 24,045 |
2020-08-04 | $42.30 | $42.69 | $42.23 | $42.69 | $41.45 | 36,880 |
2020-08-03 | $41.99 | $42.39 | $41.90 | $42.29 | $41.06 | 27,066 |
2020-07-31 | $42.00 | $42.00 | $40.97 | $41.60 | $40.39 | 28,870 |
2020-07-30 | $42.51 | $42.51 | $41.85 | $42.18 | $40.96 | 12,733 |
2020-07-29 | $42.19 | $42.81 | $42.11 | $42.74 | $41.50 | 26,550 |
2020-07-28 | $42.15 | $42.20 | $41.74 | $41.78 | $40.57 | 17,557 |
2020-07-27 | $42.11 | $42.15 | $41.71 | $42.14 | $40.92 | 11,890 |
2020-07-24 | $42.29 | $42.55 | $41.94 | $41.99 | $40.77 | 29,808 |
2020-07-23 | $42.00 | $42.68 | $42.00 | $42.44 | $41.21 | 45,455 |
2020-07-22 | $41.76 | $42.03 | $41.76 | $41.98 | $40.76 | 20,416 |
2020-07-21 | $41.65 | $42.25 | $41.59 | $42.08 | $40.86 | 66,321 |
2020-07-20 | $40.80 | $40.84 | $40.62 | $40.68 | $39.50 | 27,023 |
2020-07-17 | $41.91 | $41.91 | $41.20 | $41.24 | $40.04 | 35,102 |
2020-07-16 | $41.74 | $41.97 | $41.28 | $41.61 | $40.40 | 70,158 |
2020-07-15 | $40.39 | $41.95 | $40.39 | $41.78 | $40.57 | 45,841 |
2020-07-14 | $39.45 | $39.97 | $39.45 | $39.97 | $38.81 | 26,965 |
2020-07-13 | $39.71 | $40.37 | $39.26 | $39.26 | $38.12 | 38,668 |
2020-07-10 | $38.99 | $39.64 | $38.60 | $39.64 | $38.49 | 59,107 |
2020-07-09 | $39.67 | $39.67 | $38.25 | $38.45 | $37.33 | 16,771 |
2020-07-08 | $39.56 | $39.75 | $39.00 | $39.75 | $38.60 | 33,014 |
2020-07-07 | $39.80 | $40.07 | $39.28 | $39.36 | $38.22 | 38,494 |
2020-07-06 | $41.27 | $41.27 | $40.05 | $40.45 | $39.28 | 43,500 |
2020-07-02 | $40.79 | $40.98 | $39.78 | $39.87 | $38.71 | 29,234 |
2020-07-01 | $40.69 | $40.80 | $39.50 | $39.53 | $38.38 | 27,800 |
2020-06-30 | $40.07 | $40.62 | $39.85 | $40.51 | $39.33 | 15,448 |
2020-06-29 | $39.00 | $40.14 | $38.62 | $39.93 | $38.77 | 58,055 |
2020-06-26 | $39.20 | $39.20 | $38.19 | $38.36 | $37.24 | 31,191 |
2020-06-25 | $38.99 | $39.77 | $38.64 | $39.66 | $38.51 | 37,813 |
2020-06-24 | $40.67 | $40.67 | $38.72 | $39.15 | $38.01 | 31,917 |
2020-06-23 | $41.51 | $41.52 | $40.81 | $40.91 | $39.72 | 85,939 |
2020-06-22 | $40.53 | $41.01 | $40.39 | $40.96 | $39.64 | 60,849 |
2020-06-19 | $42.42 | $42.42 | $40.34 | $40.82 | $39.50 | 61,574 |
2020-06-18 | $41.11 | $41.88 | $40.72 | $41.32 | $39.99 | 60,534 |
2020-06-17 | $42.85 | $42.85 | $41.41 | $41.47 | $40.13 | 45,088 |
2020-06-16 | $43.06 | $43.45 | $41.81 | $42.61 | $41.24 | 70,002 |
2020-06-15 | $39.31 | $41.51 | $39.27 | $41.35 | $40.02 | 17,095 |
2020-06-12 | $40.86 | $41.27 | $39.57 | $40.72 | $39.41 | 31,123 |
2020-06-11 | $41.69 | $41.69 | $39.23 | $39.32 | $38.05 | 57,738 |
2020-06-10 | $45.00 | $45.00 | $43.30 | $43.31 | $41.91 | 33,613 |
2020-06-09 | $45.89 | $45.96 | $45.00 | $45.46 | $44.00 | 46,108 |
2020-06-08 | $46.96 | $47.10 | $46.47 | $47.10 | $45.58 | 67,008 |
2020-06-05 | $46.45 | $46.45 | $45.15 | $45.42 | $43.96 | 47,651 |
2020-06-04 | $42.26 | $43.21 | $41.88 | $43.18 | $41.79 | 73,541 |
2020-06-03 | $41.72 | $42.53 | $41.72 | $42.28 | $40.92 | 54,929 |
2020-06-02 | $40.60 | $40.80 | $40.22 | $40.59 | $39.28 | 49,794 |
2020-06-01 | $39.24 | $40.34 | $39.24 | $39.86 | $38.57 | 43,996 |
2020-05-29 | $39.50 | $39.74 | $38.84 | $39.37 | $38.10 | 105,891 |
2020-05-28 | $41.31 | $41.31 | $39.75 | $39.88 | $38.59 | 373,848 |
2020-05-27 | $40.53 | $41.49 | $39.95 | $41.44 | $40.10 | 637,013 |
2020-05-26 | $39.33 | $39.84 | $39.23 | $39.48 | $38.21 | 48,436 |
2020-05-22 | $37.33 | $37.60 | $37.01 | $37.56 | $36.35 | 52,884 |
2020-05-21 | $37.41 | $37.82 | $37.21 | $37.61 | $36.40 | 61,444 |
2020-05-20 | $36.89 | $37.57 | $36.89 | $37.36 | $36.16 | 60,236 |
2020-05-19 | $36.51 | $37.15 | $36.11 | $36.11 | $34.95 | 30,735 |
2020-05-18 | $36.22 | $37.18 | $36.02 | $37.02 | $35.83 | 35,782 |
2020-05-15 | $33.20 | $34.08 | $33.20 | $33.97 | $32.87 | 37,244 |
2020-05-14 | $32.10 | $33.57 | $31.62 | $33.57 | $32.49 | 55,826 |
2020-05-13 | $34.65 | $34.65 | $32.75 | $33.29 | $32.22 | 41,247 |
2020-05-12 | $36.22 | $36.22 | $34.82 | $34.87 | $33.75 | 47,926 |
2020-05-11 | $36.89 | $36.89 | $35.94 | $36.44 | $35.26 | 46,922 |
2020-05-08 | $35.85 | $37.26 | $35.85 | $37.21 | $36.01 | 50,993 |
2020-05-07 | $35.26 | $35.80 | $35.23 | $35.27 | $34.13 | 991,512 |
2020-05-06 | $35.28 | $35.28 | $34.62 | $34.64 | $33.52 | 74,697 |
2020-05-05 | $36.91 | $36.94 | $35.26 | $35.36 | $34.22 | 38,110 |
2020-05-04 | $36.00 | $36.00 | $35.00 | $35.63 | $34.48 | 139,251 |
2020-05-01 | $36.21 | $36.21 | $35.19 | $35.57 | $34.42 | 167,212 |
2020-04-30 | $37.59 | $38.02 | $37.35 | $37.52 | $36.31 | 138,905 |
2020-04-29 | $37.85 | $39.00 | $37.70 | $38.85 | $37.60 | 125,281 |
2020-04-28 | $35.90 | $36.60 | $35.51 | $36.25 | $35.08 | 128,741 |
2020-04-27 | $34.20 | $35.53 | $34.20 | $35.31 | $34.17 | 177,421 |
2020-04-24 | $33.38 | $33.81 | $32.89 | $33.53 | $32.45 | 142,552 |
2020-04-23 | $33.07 | $33.57 | $32.90 | $33.12 | $32.05 | 54,816 |
2020-04-22 | $33.26 | $33.26 | $32.34 | $32.51 | $31.46 | 133,682 |
2020-04-21 | $32.00 | $32.60 | $31.90 | $32.29 | $31.25 | 31,413 |
2020-04-20 | $33.75 | $33.75 | $32.47 | $32.84 | $31.78 | 256,306 |
2020-04-17 | $32.57 | $33.58 | $32.57 | $33.51 | $32.43 | 40,351 |
2020-04-16 | $32.70 | $32.70 | $31.17 | $31.71 | $30.69 | 63,654 |
2020-04-15 | $32.36 | $32.65 | $31.86 | $32.17 | $31.13 | 103,675 |
2020-04-14 | $34.55 | $34.70 | $33.65 | $33.94 | $32.84 | 115,558 |
2020-04-13 | $35.14 | $35.14 | $33.37 | $33.80 | $32.71 | 96,199 |
2020-04-09 | $34.75 | $35.56 | $34.30 | $34.89 | $33.76 | 108,664 |
2020-04-08 | $31.93 | $33.28 | $31.93 | $33.20 | $32.13 | 41,201 |
2020-04-07 | $32.25 | $33.41 | $31.40 | $31.66 | $30.64 | 34,201 |
2020-04-06 | $30.49 | $30.97 | $30.34 | $30.97 | $29.97 | 31,183 |
2020-04-03 | $29.20 | $29.20 | $28.01 | $28.52 | $27.60 | 86,939 |
2020-04-02 | $29.37 | $30.20 | $28.68 | $29.29 | $28.35 | 61,666 |
2020-04-01 | $29.92 | $29.96 | $28.87 | $29.03 | $28.09 | 32,952 |
2020-03-31 | $31.25 | $31.79 | $30.65 | $31.13 | $30.13 | 157,915 |
2020-03-30 | $30.80 | $31.44 | $30.15 | $31.12 | $30.12 | 83,278 |
2020-03-27 | $31.32 | $31.79 | $30.74 | $30.74 | $29.75 | 45,155 |
2020-03-26 | $31.19 | $32.92 | $31.19 | $32.25 | $31.21 | 94,882 |
2020-03-25 | $29.65 | $31.98 | $29.65 | $30.79 | $29.80 | 118,039 |
2020-03-24 | $28.77 | $30.30 | $28.77 | $30.29 | $29.31 | 93,753 |
2020-03-23 | $29.74 | $29.74 | $26.67 | $27.47 | $26.49 | 61,371 |
2020-03-20 | $29.45 | $30.30 | $27.95 | $27.95 | $26.96 | 143,744 |
2020-03-19 | $28.10 | $29.61 | $27.26 | $29.22 | $28.18 | 119,866 |
2020-03-18 | $29.69 | $30.36 | $26.86 | $27.50 | $26.52 | 157,637 |
2020-03-17 | $30.60 | $33.51 | $29.37 | $31.25 | $30.14 | 216,109 |
2020-03-16 | $33.74 | $33.74 | $29.60 | $29.79 | $28.73 | 473,350 |
2020-03-13 | $34.21 | $34.26 | $31.20 | $34.12 | $32.91 | 128,180 |
2020-03-12 | $32.22 | $33.23 | $31.34 | $31.34 | $30.23 | 157,734 |
2020-03-11 | $36.09 | $37.03 | $34.88 | $35.29 | $34.03 | 99,330 |
2020-03-10 | $37.73 | $37.82 | $35.92 | $37.71 | $36.37 | 86,611 |
2020-03-09 | $38.00 | $38.02 | $36.48 | $36.48 | $35.18 | 31,165 |
2020-03-06 | $41.40 | $42.19 | $40.66 | $41.36 | $39.89 | 34,823 |
2020-03-05 | $43.42 | $43.42 | $42.15 | $42.30 | $40.80 | 36,649 |
2020-03-04 | $44.00 | $44.57 | $43.51 | $44.57 | $42.99 | 51,972 |
2020-03-03 | $45.60 | $45.60 | $43.24 | $43.61 | $42.05 | 28,916 |
2020-03-02 | $44.30 | $44.90 | $43.36 | $44.90 | $43.30 | 51,189 |
2020-02-28 | $43.42 | $44.29 | $43.16 | $43.93 | $42.37 | 74,928 |
2020-02-27 | $45.58 | $46.02 | $44.08 | $44.50 | $42.91 | 25,629 |
2020-02-26 | $47.65 | $47.65 | $46.09 | $46.16 | $44.52 | 32,576 |
2020-02-25 | $49.20 | $49.20 | $47.01 | $47.16 | $45.48 | 21,911 |
2020-02-24 | $50.50 | $50.50 | $48.90 | $49.10 | $47.36 | 27,972 |
2020-02-21 | $50.96 | $51.15 | $50.92 | $50.99 | $49.18 | 13,594 |
2020-02-20 | $51.70 | $51.90 | $51.43 | $51.69 | $49.85 | 3,721 |
2020-02-19 | $51.30 | $51.45 | $51.30 | $51.39 | $49.56 | 1,868 |
2020-02-18 | $51.46 | $51.46 | $50.61 | $50.90 | $49.09 | 11,517 |
2020-02-14 | $51.64 | $51.64 | $51.19 | $51.31 | $49.49 | 114,870 |
2020-02-13 | $51.55 | $51.70 | $51.55 | $51.68 | $49.84 | 2,236 |
2020-02-12 | $51.77 | $51.77 | $51.48 | $51.72 | $49.88 | 4,370 |
2020-02-11 | $51.41 | $51.43 | $51.24 | $51.24 | $49.41 | 2,887 |
2020-02-10 | $50.68 | $50.68 | $50.50 | $50.63 | $48.83 | 4,710 |
2020-02-07 | $50.89 | $50.97 | $50.70 | $50.74 | $48.94 | 8,176 |
2020-02-06 | $51.76 | $51.76 | $51.50 | $51.50 | $49.67 | 5,032 |
2020-02-05 | $51.38 | $51.91 | $51.38 | $51.83 | $49.99 | 6,477 |
2020-02-04 | $50.67 | $50.72 | $50.47 | $50.47 | $48.67 | 9,395 |
2020-02-03 | $49.90 | $50.04 | $49.78 | $49.82 | $48.05 | 2,824 |
2020-01-31 | $49.93 | $49.93 | $49.45 | $49.51 | $47.75 | 4,233 |
2020-01-30 | $50.62 | $50.82 | $50.22 | $50.82 | $49.02 | 4,730 |
2020-01-29 | $51.25 | $51.25 | $50.90 | $50.90 | $49.09 | 4,223 |
2020-01-28 | $51.47 | $51.47 | $51.27 | $51.29 | $49.46 | 2,591 |
2020-01-27 | $51.40 | $51.40 | $50.87 | $50.87 | $49.06 | 8,818 |
2020-01-24 | $52.43 | $52.45 | $51.38 | $51.86 | $50.02 | 22,004 |
2020-01-23 | $52.31 | $52.72 | $52.27 | $52.67 | $50.80 | 30,206 |
2020-01-22 | $52.64 | $52.66 | $52.51 | $52.55 | $50.68 | 2,766 |
2020-01-21 | $53.44 | $53.44 | $52.71 | $52.71 | $50.84 | 4,147 |
2020-01-17 | $53.73 | $53.80 | $53.47 | $53.57 | $51.67 | 3,933 |
2020-01-16 | $53.89 | $53.91 | $53.80 | $53.82 | $51.91 | 4,409 |
2020-01-15 | $53.30 | $53.30 | $52.99 | $53.08 | $51.19 | 4,323 |
2020-01-14 | $53.31 | $53.64 | $53.26 | $53.26 | $51.37 | 944 |
2020-01-13 | $53.08 | $53.08 | $52.64 | $53.08 | $51.19 | 6,482 |
2020-01-10 | $52.92 | $52.92 | $52.71 | $52.74 | $50.86 | 1,378 |
2020-01-09 | $53.19 | $53.23 | $53.14 | $53.15 | $51.25 | 17,023 |
2020-01-08 | $53.74 | $53.74 | $53.35 | $53.35 | $51.45 | 5,638 |
2020-01-07 | $53.45 | $53.58 | $53.39 | $53.56 | $51.65 | 2,532 |
2020-01-06 | $53.77 | $53.77 | $53.45 | $53.71 | $51.80 | 13,683 |
2020-01-03 | $53.77 | $53.80 | $53.62 | $53.77 | $51.86 | 5,680 |
2020-01-02 | $54.77 | $54.80 | $53.75 | $53.94 | $52.02 | 90,006 |
2019-12-31 | $54.30 | $54.33 | $54.11 | $54.26 | $52.33 | 16,167 |
2019-12-30 | $53.93 | $54.33 | $53.89 | $53.97 | $52.05 | 10,321 |
2019-12-27 | $54.23 | $54.23 | $53.91 | $53.93 | $52.01 | 6,290 |
2019-12-26 | $54.39 | $54.39 | $54.20 | $54.28 | $52.35 | 5,905 |
2019-12-24 | $54.39 | $54.42 | $54.28 | $54.28 | $52.35 | 2,503 |
2019-12-23 | $53.99 | $54.31 | $53.99 | $54.25 | $52.32 | 31,406 |
2019-12-20 | $54.69 | $54.69 | $54.43 | $54.45 | $52.32 | 9,129 |
2019-12-19 | $54.54 | $54.57 | $54.51 | $54.52 | $52.38 | 4,382 |
2019-12-18 | $54.27 | $54.52 | $54.27 | $54.52 | $52.38 | 6,577 |
2019-12-17 | $54.04 | $54.38 | $54.04 | $54.36 | $52.23 | 14,695 |
2019-12-16 | $53.87 | $54.30 | $53.87 | $53.89 | $51.78 | 10,350 |
2019-12-13 | $54.05 | $54.05 | $53.39 | $53.45 | $51.35 | 3,069 |
2019-12-12 | $53.47 | $54.10 | $53.44 | $54.03 | $51.91 | 6,693 |
2019-12-11 | $52.97 | $53.09 | $52.95 | $53.09 | $51.01 | 1,856 |
2019-12-10 | $53.02 | $53.07 | $52.93 | $52.94 | $50.86 | 2,016 |
2019-12-09 | $52.99 | $52.99 | $52.99 | $52.99 | $50.91 | 163 |
2019-12-06 | $53.11 | $53.15 | $52.91 | $52.91 | $50.84 | 7,493 |
2019-12-05 | $52.08 | $52.13 | $51.97 | $52.11 | $50.06 | 9,630 |
2019-12-04 | $52.11 | $52.26 | $51.93 | $51.93 | $49.89 | 7,811 |
2019-12-03 | $51.21 | $51.45 | $51.20 | $51.45 | $49.43 | 2,571 |
2019-12-02 | $52.40 | $52.40 | $51.94 | $51.94 | $49.90 | 6,878 |
2019-11-29 | $52.69 | $52.69 | $52.41 | $52.41 | $50.35 | 1,579 |
2019-11-27 | $52.75 | $52.83 | $52.63 | $52.77 | $50.70 | 5,531 |
2019-11-26 | $52.73 | $52.81 | $52.57 | $52.57 | $50.51 | 4,118 |
2019-11-25 | $52.58 | $52.77 | $52.57 | $52.76 | $50.69 | 3,866 |
2019-11-22 | $51.59 | $51.84 | $51.59 | $51.78 | $49.74 | 21,498 |
2019-11-21 | $51.68 | $51.68 | $51.35 | $51.56 | $49.54 | 1,097 |
2019-11-20 | $51.89 | $52.20 | $51.68 | $51.68 | $49.65 | 5,000 |
2019-11-19 | $53.92 | $53.92 | $52.13 | $52.16 | $50.11 | 9,617 |
2019-11-18 | $52.34 | $52.43 | $52.31 | $52.36 | $50.31 | 3,892 |
2019-11-15 | $52.86 | $52.95 | $52.72 | $52.74 | $50.67 | 15,408 |
2019-11-14 | $52.95 | $52.95 | $52.52 | $52.60 | $50.53 | 8,880 |
2019-11-13 | $52.81 | $52.92 | $52.65 | $52.71 | $50.64 | 9,637 |
2019-11-12 | $53.32 | $53.38 | $53.16 | $53.16 | $51.07 | 3,671 |
2019-11-11 | $53.08 | $53.21 | $53.05 | $53.12 | $51.03 | 4,466 |
2019-11-08 | $53.62 | $53.62 | $53.25 | $53.34 | $51.25 | 14,118 |
2019-11-07 | $53.55 | $53.56 | $53.32 | $53.32 | $51.23 | 14,575 |
2019-11-06 | $53.07 | $53.18 | $52.85 | $53.02 | $50.94 | 1,382 |
2019-11-05 | $53.87 | $53.87 | $53.39 | $53.46 | $51.36 | 8,647 |
2019-11-04 | $52.92 | $53.19 | $52.92 | $53.19 | $51.10 | 37,989 |
2019-11-01 | $52.09 | $52.20 | $51.99 | $52.16 | $50.11 | 35,468 |
2019-10-31 | $51.16 | $51.18 | $50.90 | $51.18 | $49.17 | 24,637 |
2019-10-30 | $51.71 | $51.71 | $51.52 | $51.70 | $49.67 | 6,029 |
2019-10-29 | $52.00 | $52.48 | $52.00 | $52.27 | $50.22 | 21,801 |
2019-10-28 | $52.18 | $52.31 | $52.03 | $52.06 | $50.02 | 35,502 |
2019-10-25 | $51.21 | $51.75 | $51.21 | $51.64 | $49.62 | 2,604 |
2019-10-24 | $51.05 | $51.10 | $50.75 | $51.05 | $49.05 | 502,259 |
2019-10-23 | $50.87 | $51.31 | $50.87 | $51.20 | $49.19 | 120,341 |
2019-10-22 | $50.46 | $51.14 | $50.46 | $50.92 | $48.92 | 3,325 |
2019-10-21 | $50.86 | $53.77 | $50.60 | $50.60 | $48.61 | 21,346 |
2019-10-18 | $50.14 | $50.21 | $49.88 | $50.12 | $48.15 | 9,776 |
2019-10-17 | $50.07 | $50.35 | $49.99 | $50.26 | $48.28 | 38,755 |
2019-10-16 | $49.91 | $50.05 | $49.75 | $49.80 | $47.85 | 24,804 |
2019-10-15 | $49.83 | $49.97 | $49.64 | $49.64 | $47.70 | 5,463 |
2019-10-14 | $49.09 | $49.21 | $49.09 | $49.14 | $47.22 | 32,152 |
2019-10-11 | $49.82 | $49.82 | $49.41 | $49.41 | $47.47 | 7,577 |
2019-10-10 | $48.19 | $48.55 | $48.19 | $48.35 | $46.45 | 21,338 |
2019-10-09 | $47.99 | $48.19 | $47.99 | $48.19 | $46.30 | 55,203 |
2019-10-08 | $48.03 | $48.16 | $47.77 | $47.77 | $45.90 | 38,638 |
2019-10-07 | $48.82 | $48.84 | $48.66 | $48.66 | $46.75 | 4,315 |
2019-10-04 | $48.65 | $48.72 | $48.17 | $48.72 | $46.80 | 54,432 |
2019-10-03 | $47.81 | $48.37 | $47.74 | $48.33 | $46.43 | 11,182 |
2019-10-02 | $48.47 | $48.51 | $48.24 | $48.36 | $46.46 | 20,223 |
2019-10-01 | $50.74 | $50.74 | $49.06 | $49.06 | $47.14 | 2,964 |
2019-09-30 | $49.94 | $50.35 | $49.94 | $50.11 | $48.15 | 6,587 |
2019-09-27 | $50.49 | $50.49 | $49.90 | $49.99 | $48.03 | 55,573 |
2019-09-26 | $50.18 | $51.69 | $50.18 | $50.20 | $48.23 | 3,426 |
Avantis U.S. Small Cap Value ETF (AVUV) News Headlines
Recent Avantis U.S. Small Cap Value ETF (AVUV) News
Similar Companies to Avantis U.S. Small Cap Value ETF (AVUV) 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 | -- | -- | -- |