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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.