American Century Focused Large Cap Value ETF (FLV) Exchange: BATS
Data as of May 9, 2025
$67.05 ($0.41) 0.61%
American Century Focused Large Cap Value ETF - Daily Information
Click for more stock information on American Century Focused Large Cap Value ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $67.13 |
Previous Close | $67.05 |
High | $67.13 |
Low | $66.72 |
Adjusted Open | $67.13 |
Previous Adjusted Close | $67.05 |
Adjusted High | $67.13 |
Adjusted Low | $66.72 |
About American Century Focused Large Cap Value ETF (FLV)
Under normal market conditions, the portfolio managers will invest at least 80% of the fund’s assets in securities of large capitalization companies. For purposes of this 80% test, the fund defines large capitalization companies as those with capitalizations within the range of the Russell 1000® Index. Though market capitalization may change from time to time, as of December 31, 2019, the total market capitalization range of the Russell 1000® Index was approximately $823.7 million to $1.3 trillion.In selecting stocks for the fund, the portfolio managers look for companies whose stock price may not reflect the company’s value, by looking for companies that are temporarily out of favor in, or whose value is not yet recognized by, the market. To identify these companies, the portfolio managers consider earnings, cash flows and/or assets that may not be reflected accurately in the companies’ stock prices. The managers attempt to purchase the stocks of these undervalued companies and hold each stock until the price has increased to, or is higher than, a level the managers believe more accurately reflects the fair value of the company. The fund normally invests in a relatively limited number of companies, generally 30-50. The fund will invest principally in U.S. exchange-listed common stocks and American Depositary Receipts (ADRs). The fund uses ADRs to obtain exposure to foreign securities. ADRs are issued by a U.S. financial institution (depositary) and evidence ownership in a security or pool of securities issued by a foreign issuer that have been deposited with the depositary. The fund may only invest in exchange-traded ADRs that are registered with the Securities and Exchange Commission and trade on a U.S. exchange contemporaneously with the fund’s shares.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 may sell stocks from the fund’s portfolio if they believe a stock no longer meets their valuation criteria, a stock’s risk parameters outweigh its return opportunity, more attractive alternatives are identified or specific events alter a stock’s prospects.
Invest in American Century Focused Large Cap Value ETF (FLV)
Historical Stock Data for American Century Focused Large Cap Value ETF (FLV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $67.13 | $67.13 | $66.72 | $67.05 | $67.05 | 14,165 |
2025-05-01 | $66.70 | $66.95 | $66.64 | $66.64 | $66.64 | 3,404 |
2025-04-30 | $66.97 | $67.19 | $66.39 | $67.15 | $67.15 | 11,103 |
2025-04-29 | $66.58 | $67.24 | $66.58 | $67.24 | $67.24 | 7,567 |
2025-04-28 | $66.63 | $66.76 | $66.46 | $66.74 | $66.74 | 15,024 |
2025-04-25 | $66.41 | $66.63 | $66.18 | $66.63 | $66.63 | 6,776 |
2025-04-24 | $66.06 | $66.45 | $66.06 | $66.39 | $66.39 | 6,996 |
2025-04-23 | $66.12 | $66.47 | $65.47 | $65.80 | $65.80 | 12,698 |
2025-04-22 | $65.32 | $65.59 | $65.05 | $65.53 | $65.53 | 21,308 |
2025-04-21 | $65.12 | $65.12 | $63.88 | $64.45 | $64.45 | 10,167 |
2025-04-17 | $65.48 | $66.15 | $65.47 | $65.69 | $65.69 | 7,952 |
2025-04-16 | $65.68 | $65.88 | $64.80 | $64.98 | $64.98 | 80,604 |
2025-04-15 | $65.84 | $66.27 | $65.58 | $65.58 | $65.58 | 57,173 |
2025-04-14 | $65.64 | $65.98 | $65.63 | $65.94 | $65.94 | 13,670 |
2025-04-11 | $64.64 | $65.14 | $63.66 | $64.95 | $64.95 | 6,601 |
2025-04-10 | $65.00 | $65.05 | $63.76 | $64.92 | $64.92 | 22,187 |
2025-04-09 | $62.17 | $65.73 | $61.45 | $65.46 | $65.46 | 20,602 |
2025-04-08 | $64.50 | $64.59 | $61.61 | $62.33 | $62.33 | 31,774 |
2025-04-07 | $62.01 | $65.05 | $61.95 | $62.96 | $62.96 | 50,524 |
2025-04-04 | $66.13 | $66.13 | $64.05 | $64.05 | $64.05 | 8,314 |
2025-04-03 | $68.99 | $68.99 | $68.20 | $68.20 | $68.20 | 9,217 |
2025-04-02 | $69.20 | $69.35 | $69.13 | $69.35 | $69.35 | 4,240 |
2025-04-01 | $69.10 | $69.66 | $69.10 | $69.50 | $69.50 | 2,462 |
2025-03-31 | $69.43 | $70.12 | $69.43 | $69.89 | $69.89 | 9,681 |
2025-03-28 | $70.03 | $70.03 | $69.35 | $69.48 | $69.48 | 15,056 |
2025-03-27 | $69.71 | $70.10 | $69.71 | $69.96 | $69.96 | 8,505 |
2025-03-26 | $70.15 | $70.15 | $69.96 | $70.02 | $70.02 | 7,662 |
2025-03-25 | $71.55 | $71.55 | $69.35 | $69.46 | $69.46 | 17,316 |
2025-03-24 | $70.12 | $70.26 | $69.89 | $70.18 | $70.18 | 47,186 |
2025-03-21 | $69.58 | $69.65 | $69.35 | $69.51 | $69.51 | 2,793 |
2025-03-20 | $69.82 | $70.17 | $69.82 | $70.01 | $70.01 | 8,667 |
2025-03-19 | $69.99 | $70.25 | $69.78 | $70.13 | $70.13 | 21,259 |
2025-03-18 | $69.99 | $73.13 | $69.74 | $69.94 | $69.94 | 83,786 |
2025-03-17 | $69.39 | $70.25 | $69.39 | $70.03 | $70.03 | 60,405 |
2025-03-14 | $68.41 | $69.51 | $68.41 | $69.47 | $69.47 | 68,154 |
2025-03-13 | $68.52 | $68.52 | $68.04 | $68.14 | $68.14 | 7,911 |
2025-03-12 | $68.25 | $68.58 | $68.12 | $68.20 | $68.20 | 6,500 |
2025-03-11 | $69.02 | $69.14 | $67.10 | $68.76 | $68.76 | 51,627 |
2025-03-10 | $71.06 | $71.06 | $70.05 | $70.05 | $70.05 | 1,796 |
2025-03-07 | $69.95 | $70.49 | $69.95 | $70.38 | $70.38 | 3,626 |
2025-03-06 | $69.39 | $69.81 | $69.29 | $69.68 | $69.68 | 8,056 |
2025-03-05 | $69.34 | $69.71 | $69.09 | $69.62 | $69.62 | 2,630 |
2025-03-04 | $70.37 | $70.37 | $69.41 | $69.41 | $69.41 | 2,446 |
2025-03-03 | $71.32 | $71.32 | $70.73 | $70.81 | $70.81 | 1,103 |
2025-02-28 | $70.13 | $70.59 | $69.80 | $70.59 | $70.59 | 2,467 |
2025-02-27 | $70.01 | $70.31 | $69.96 | $69.97 | $69.97 | 11,831 |
2025-02-26 | $70.16 | $70.16 | $69.55 | $69.66 | $69.66 | 2,373 |
2025-02-25 | $70.49 | $70.57 | $70.43 | $70.55 | $70.55 | 4,085 |
2025-02-24 | $70.42 | $70.63 | $70.39 | $70.39 | $70.39 | 2,804 |
2025-02-21 | $69.97 | $70.31 | $69.97 | $70.17 | $70.17 | 2,948 |
2025-02-20 | $69.91 | $70.12 | $69.80 | $70.12 | $70.12 | 4,636 |
2025-02-19 | $69.39 | $69.90 | $69.39 | $69.90 | $69.90 | 2,366 |
2025-02-18 | $69.16 | $69.50 | $69.16 | $69.50 | $69.50 | 5,971 |
2025-02-14 | $69.50 | $69.50 | $69.12 | $69.15 | $69.15 | 3,688 |
2025-02-13 | $69.17 | $69.69 | $69.12 | $69.69 | $69.69 | 12,861 |
2025-02-12 | $68.75 | $69.00 | $68.69 | $69.00 | $69.00 | 2,979 |
2025-02-11 | $68.65 | $69.18 | $68.65 | $69.17 | $69.17 | 2,205 |
2025-02-10 | $68.74 | $68.76 | $68.59 | $68.70 | $68.70 | 6,172 |
2025-02-07 | $68.94 | $68.99 | $68.67 | $68.67 | $68.67 | 4,265 |
2025-02-06 | $69.31 | $69.31 | $68.86 | $68.92 | $68.92 | 2,314 |
2025-02-05 | $69.49 | $69.49 | $68.97 | $69.30 | $69.30 | 4,660 |
2025-02-04 | $68.85 | $68.91 | $68.75 | $68.83 | $68.83 | 7,726 |
2025-02-03 | $68.41 | $69.48 | $68.41 | $69.26 | $69.26 | 12,796 |
2025-01-31 | $69.81 | $69.82 | $69.40 | $69.40 | $69.40 | 1,366 |
2025-01-30 | $69.99 | $70.24 | $69.90 | $70.12 | $70.12 | 2,958 |
2025-01-29 | $70.01 | $70.01 | $69.59 | $69.59 | $69.59 | 1,155 |
2025-01-28 | $69.86 | $70.11 | $69.50 | $69.51 | $69.51 | 5,014 |
2025-01-27 | $69.89 | $70.54 | $69.85 | $70.51 | $70.51 | 4,345 |
2025-01-24 | $69.06 | $69.45 | $69.06 | $69.37 | $69.37 | 8,176 |
2025-01-23 | $68.93 | $69.27 | $68.88 | $69.27 | $69.27 | 1,259 |
2025-01-22 | $69.07 | $69.07 | $68.77 | $68.77 | $68.77 | 2,203 |
2025-01-21 | $69.18 | $69.23 | $69.04 | $69.20 | $69.20 | 1,375 |
2025-01-17 | $67.88 | $68.47 | $67.88 | $68.32 | $68.32 | 1,664 |
2025-01-16 | $67.21 | $67.96 | $67.21 | $67.92 | $67.92 | 9,372 |
2025-01-15 | $67.08 | $67.08 | $67.01 | $67.01 | $67.01 | 715 |
2025-01-14 | $66.19 | $66.65 | $66.19 | $66.65 | $66.65 | 4,660 |
2025-01-13 | $65.67 | $66.09 | $65.67 | $66.08 | $66.08 | 7,169 |
2025-01-10 | $66.04 | $66.42 | $65.69 | $65.71 | $65.71 | 5,287 |
2025-01-08 | $67.29 | $67.29 | $66.35 | $66.83 | $66.83 | 10,122 |
2025-01-07 | $66.97 | $67.07 | $66.54 | $66.64 | $66.64 | 8,888 |
2025-01-06 | $66.85 | $67.00 | $66.36 | $66.40 | $66.40 | 3,250 |
2025-01-03 | $66.59 | $66.87 | $66.51 | $66.79 | $66.79 | 11,548 |
2025-01-02 | $67.13 | $67.13 | $66.38 | $66.52 | $66.52 | 8,042 |
2024-12-31 | $66.60 | $66.76 | $66.45 | $66.75 | $66.75 | 18,880 |
2024-12-30 | $66.55 | $66.71 | $66.34 | $66.51 | $66.51 | 1,990 |
2024-12-27 | $67.38 | $67.38 | $67.08 | $67.18 | $67.18 | 10,313 |
2024-12-26 | $67.44 | $67.51 | $67.36 | $67.44 | $67.44 | 5,129 |
2024-12-24 | $66.95 | $67.30 | $66.91 | $67.30 | $67.30 | 19,969 |
2024-12-23 | $66.29 | $66.88 | $66.29 | $66.88 | $66.88 | 22,893 |
2024-12-20 | $66.31 | $66.86 | $66.31 | $66.59 | $66.59 | 3,752 |
2024-12-19 | $66.26 | $66.36 | $66.11 | $66.11 | $66.11 | 4,871 |
2024-12-18 | $67.75 | $67.81 | $66.39 | $66.39 | $66.39 | 3,840 |
2024-12-17 | $68.07 | $68.07 | $67.83 | $67.94 | $67.94 | 7,492 |
2024-12-16 | $69.09 | $69.09 | $68.52 | $68.52 | $68.09 | 7,898 |
2024-12-13 | $69.00 | $69.33 | $69.00 | $69.07 | $68.64 | 11,377 |
2024-12-12 | $69.36 | $69.45 | $69.21 | $69.21 | $68.78 | 8,692 |
2024-12-11 | $69.53 | $69.63 | $69.26 | $69.26 | $68.83 | 45,305 |
2024-12-10 | $69.42 | $69.99 | $69.38 | $69.72 | $69.29 | 2,221 |
2024-12-09 | $70.22 | $70.22 | $69.91 | $69.91 | $69.48 | 3,372 |
2024-12-06 | $70.27 | $70.35 | $69.97 | $69.98 | $69.98 | 4,620 |
2024-12-05 | $70.74 | $70.74 | $70.59 | $70.61 | $70.61 | 4,409 |
2024-12-04 | $70.53 | $70.68 | $70.49 | $70.59 | $70.59 | 5,455 |
2024-12-03 | $71.21 | $71.21 | $71.01 | $71.01 | $71.01 | 1,754 |
2024-12-02 | $71.40 | $71.45 | $71.37 | $71.43 | $71.43 | 2,111 |
2024-11-29 | $71.88 | $71.93 | $71.88 | $71.93 | $71.93 | 799 |
2024-11-27 | $72.14 | $72.14 | $71.84 | $71.86 | $71.86 | 1,670 |
2024-11-26 | $71.51 | $71.84 | $71.51 | $71.84 | $71.84 | 573 |
2024-11-25 | $71.91 | $71.92 | $71.57 | $71.69 | $71.69 | 6,724 |
2024-11-22 | $71.12 | $71.26 | $71.10 | $71.25 | $71.25 | 1,939 |
2024-11-21 | $70.73 | $70.73 | $70.66 | $70.70 | $70.70 | 7,103 |
2024-11-20 | $69.84 | $70.15 | $69.84 | $70.15 | $70.15 | 2,383 |
2024-11-19 | $70.28 | $70.31 | $70.19 | $70.19 | $70.19 | 3,672 |
2024-11-18 | $70.41 | $70.65 | $70.41 | $70.50 | $70.50 | 1,036 |
2024-11-15 | $69.77 | $70.12 | $69.77 | $70.12 | $70.12 | 2,668 |
2024-11-14 | $70.20 | $70.22 | $69.91 | $69.91 | $69.91 | 3,451 |
2024-11-13 | $70.22 | $70.39 | $70.22 | $70.29 | $70.29 | 9,384 |
2024-11-12 | $70.57 | $70.57 | $70.27 | $70.27 | $70.27 | 2,454 |
2024-11-11 | $70.78 | $70.82 | $70.47 | $70.47 | $70.47 | 3,039 |
2024-11-08 | $70.66 | $70.66 | $70.51 | $70.53 | $70.53 | 3,506 |
2024-11-07 | $70.44 | $70.52 | $70.23 | $70.28 | $70.28 | 9,064 |
2024-11-06 | $70.08 | $70.25 | $69.92 | $70.18 | $70.18 | 5,211 |
2024-11-05 | $68.76 | $69.17 | $68.76 | $69.17 | $69.17 | 10,407 |
2024-11-04 | $69.11 | $69.11 | $68.92 | $68.92 | $68.92 | 8,517 |
2024-11-01 | $69.54 | $69.54 | $69.07 | $69.07 | $69.07 | 3,124 |
2024-10-31 | $69.37 | $69.52 | $69.05 | $69.05 | $69.05 | 3,467 |
2024-10-30 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 1,588 |
2024-10-29 | $69.93 | $69.93 | $69.58 | $69.58 | $69.58 | 5,883 |
2024-10-28 | $69.97 | $69.97 | $69.80 | $69.88 | $69.88 | 988 |
2024-10-25 | $69.40 | $69.40 | $69.40 | $69.40 | $69.40 | 161 |
2024-10-24 | $69.97 | $69.98 | $69.87 | $69.95 | $69.95 | 2,760 |
2024-10-23 | $70.11 | $70.15 | $70.02 | $70.15 | $70.15 | 3,448 |
2024-10-22 | $69.90 | $70.18 | $69.90 | $70.16 | $70.16 | 1,541 |
2024-10-21 | $70.29 | $70.29 | $70.07 | $70.07 | $70.07 | 919 |
2024-10-18 | $70.22 | $70.64 | $70.22 | $70.64 | $70.64 | 704 |
2024-10-17 | $70.72 | $70.72 | $70.34 | $70.38 | $70.38 | 3,950 |
2024-10-16 | $70.46 | $70.55 | $70.46 | $70.55 | $70.55 | 1,726 |
2024-10-15 | $70.65 | $70.65 | $70.26 | $70.26 | $70.26 | 2,849 |
2024-10-14 | $70.02 | $70.18 | $70.00 | $70.18 | $70.18 | 1,382 |
2024-10-11 | $69.75 | $69.75 | $69.65 | $69.65 | $69.65 | 1,588 |
2024-10-10 | $69.10 | $69.10 | $68.95 | $68.98 | $68.98 | 4,751 |
2024-10-09 | $69.17 | $69.17 | $69.05 | $69.11 | $69.11 | 2,369 |
2024-10-08 | $68.69 | $68.80 | $68.67 | $68.80 | $68.80 | 6,353 |
2024-10-07 | $69.03 | $69.03 | $68.55 | $68.64 | $68.64 | 1,725 |
2024-10-04 | $69.08 | $69.24 | $69.08 | $69.24 | $69.24 | 3,687 |
2024-10-03 | $69.14 | $69.14 | $68.87 | $68.87 | $68.87 | 1,154 |
2024-10-02 | $69.43 | $69.43 | $69.27 | $69.37 | $69.37 | 3,359 |
2024-10-01 | $69.62 | $69.87 | $69.60 | $69.72 | $69.72 | 6,265 |
2024-09-30 | $69.74 | $69.96 | $69.61 | $69.96 | $69.96 | 3,587 |
2024-09-27 | $69.86 | $70.59 | $69.78 | $69.81 | $69.81 | 17,448 |
2024-09-26 | $69.34 | $69.37 | $69.27 | $69.37 | $69.37 | 4,199 |
2024-09-25 | $69.41 | $69.41 | $69.22 | $69.22 | $69.22 | 2,175 |
2024-09-24 | $69.65 | $69.76 | $69.44 | $69.50 | $69.50 | 2,390 |
2024-09-23 | $69.54 | $69.64 | $69.49 | $69.64 | $69.64 | 4,047 |
2024-09-20 | $69.41 | $69.77 | $69.41 | $69.72 | $69.51 | 97,303 |
2024-09-19 | $70.01 | $70.01 | $69.70 | $69.70 | $69.49 | 7,917 |
2024-09-18 | $69.57 | $69.63 | $69.49 | $69.49 | $69.28 | 1,753 |
2024-09-17 | $69.89 | $69.89 | $69.49 | $69.55 | $69.34 | 14,725 |
2024-09-16 | $69.50 | $69.75 | $69.48 | $69.75 | $69.53 | 8,291 |
2024-09-13 | $69.18 | $69.18 | $69.03 | $69.10 | $69.10 | 5,433 |
2024-09-12 | $68.44 | $68.89 | $68.44 | $68.89 | $68.89 | 3,606 |
2024-09-11 | $68.21 | $68.72 | $68.21 | $68.72 | $68.72 | 1,313 |
2024-09-10 | $68.96 | $69.10 | $68.96 | $69.10 | $69.10 | 1,988 |
2024-09-09 | $68.96 | $69.42 | $68.96 | $69.28 | $69.28 | 6,314 |
2024-09-06 | $69.08 | $69.08 | $68.51 | $68.51 | $68.51 | 4,401 |
2024-09-05 | $69.11 | $69.14 | $69.10 | $69.10 | $69.10 | 1,624 |
2024-09-04 | $69.87 | $69.87 | $69.37 | $69.60 | $69.60 | 1,048 |
2024-09-03 | $69.52 | $69.61 | $69.44 | $69.44 | $69.44 | 1,464 |
2024-08-30 | $69.23 | $69.67 | $69.23 | $69.67 | $69.67 | 1,058 |
2024-08-29 | $68.92 | $69.18 | $68.92 | $69.02 | $69.02 | 3,353 |
2024-08-28 | $69.07 | $69.07 | $68.68 | $68.92 | $68.92 | 2,270 |
2024-08-27 | $68.65 | $68.81 | $68.65 | $68.81 | $68.81 | 1,304 |
2024-08-26 | $68.58 | $68.96 | $68.57 | $68.72 | $68.72 | 3,833 |
2024-08-23 | $68.17 | $68.30 | $68.16 | $68.30 | $68.30 | 1,808 |
2024-08-22 | $67.74 | $67.82 | $67.74 | $67.82 | $67.82 | 1,638 |
2024-08-21 | $67.60 | $67.70 | $67.60 | $67.70 | $67.70 | 613 |
2024-08-20 | $67.66 | $67.69 | $67.47 | $67.47 | $67.47 | 5,104 |
2024-08-19 | $67.42 | $67.68 | $67.42 | $67.56 | $67.56 | 5,098 |
2024-08-16 | $67.11 | $67.37 | $67.11 | $67.33 | $67.33 | 11,853 |
2024-08-15 | $66.93 | $67.07 | $66.93 | $66.95 | $66.95 | 9,495 |
2024-08-14 | $66.52 | $66.75 | $66.51 | $66.65 | $66.65 | 8,697 |
2024-08-13 | $65.67 | $66.13 | $65.67 | $66.13 | $66.13 | 4,286 |
2024-08-12 | $66.17 | $66.17 | $65.64 | $65.66 | $65.66 | 4,620 |
2024-08-09 | $65.81 | $66.17 | $65.81 | $66.06 | $66.06 | 3,191 |
2024-08-08 | $65.29 | $65.81 | $65.29 | $65.81 | $65.81 | 523 |
2024-08-07 | $65.87 | $66.07 | $65.14 | $65.14 | $65.14 | 1,502 |
2024-08-06 | $65.23 | $65.74 | $65.13 | $65.13 | $65.13 | 2,165 |
2024-08-05 | $65.20 | $65.20 | $64.58 | $64.58 | $64.58 | 2,576 |
2024-08-02 | $65.62 | $66.06 | $65.62 | $66.05 | $66.05 | 1,682 |
2024-08-01 | $66.64 | $66.64 | $66.19 | $66.50 | $66.50 | 2,335 |
2024-07-31 | $66.78 | $66.81 | $66.58 | $66.58 | $66.58 | 2,962 |
2024-07-30 | $66.31 | $66.47 | $66.18 | $66.47 | $66.47 | 7,238 |
2024-07-29 | $65.90 | $66.22 | $65.79 | $66.12 | $66.12 | 4,302 |
2024-07-26 | $65.90 | $66.04 | $65.89 | $65.89 | $65.89 | 3,506 |
2024-07-25 | $65.57 | $65.66 | $64.96 | $64.96 | $64.96 | 2,272 |
2024-07-24 | $64.70 | $65.00 | $64.70 | $64.80 | $64.80 | 1,675 |
2024-07-23 | $65.03 | $65.03 | $64.73 | $64.73 | $64.73 | 3,557 |
2024-07-22 | $65.22 | $65.23 | $65.15 | $65.23 | $65.23 | 9,350 |
2024-07-19 | $65.41 | $65.41 | $65.10 | $65.17 | $65.17 | 3,235 |
2024-07-18 | $66.31 | $66.31 | $65.57 | $65.57 | $65.57 | 1,450 |
2024-07-17 | $65.90 | $65.94 | $65.84 | $65.93 | $65.93 | 5,732 |
2024-07-16 | $64.96 | $65.23 | $64.91 | $65.21 | $65.21 | 12,484 |
2024-07-15 | $64.52 | $64.58 | $64.40 | $64.40 | $64.40 | 3,049 |
2024-07-12 | $64.48 | $64.48 | $64.31 | $64.31 | $64.31 | 6,094 |
2024-07-11 | $63.32 | $63.82 | $63.32 | $63.82 | $63.82 | 1,337 |
2024-07-10 | $62.76 | $63.14 | $62.76 | $63.14 | $63.14 | 6,773 |
2024-07-09 | $62.70 | $62.82 | $62.59 | $62.64 | $62.64 | 4,823 |
2024-07-08 | $62.88 | $62.90 | $62.67 | $62.68 | $62.68 | 1,770 |
2024-07-05 | $62.48 | $62.79 | $62.46 | $62.79 | $62.79 | 12,242 |
2024-07-03 | $62.73 | $62.73 | $62.60 | $62.68 | $62.68 | 1,957 |
2024-07-02 | $62.53 | $62.70 | $62.44 | $62.69 | $62.69 | 6,169 |
2024-07-01 | $62.98 | $63.29 | $62.57 | $62.57 | $62.57 | 1,759 |
2024-06-28 | $62.78 | $62.82 | $62.46 | $62.53 | $62.53 | 1,515 |
2024-06-27 | $62.56 | $62.65 | $62.45 | $62.65 | $62.65 | 3,001 |
2024-06-26 | $62.53 | $62.77 | $62.53 | $62.77 | $62.77 | 8,301 |
2024-06-25 | $63.55 | $63.55 | $62.86 | $62.97 | $62.97 | 6,668 |
2024-06-24 | $63.86 | $63.86 | $63.59 | $63.59 | $63.59 | 1,602 |
2024-06-21 | $63.33 | $63.59 | $63.33 | $63.49 | $63.49 | 3,833 |
2024-06-20 | $63.36 | $63.49 | $63.31 | $63.49 | $63.49 | 3,481 |
2024-06-18 | $63.30 | $63.30 | $63.11 | $63.23 | $63.23 | 1,682 |
2024-06-17 | $62.76 | $63.03 | $62.70 | $62.97 | $62.97 | 2,815 |
2024-06-14 | $62.69 | $62.83 | $62.69 | $62.83 | $62.83 | 138,705 |
2024-06-13 | $63.22 | $63.22 | $63.09 | $63.14 | $63.14 | 1,479 |
2024-06-12 | $63.52 | $63.52 | $63.36 | $63.36 | $63.36 | 2,211 |
2024-06-11 | $63.44 | $63.53 | $63.40 | $63.53 | $63.53 | 3,340 |
2024-06-10 | $63.83 | $63.96 | $63.78 | $63.96 | $63.96 | 1,240 |
2024-06-07 | $64.26 | $64.26 | $64.01 | $64.01 | $64.01 | 1,017 |
2024-06-06 | $64.10 | $64.10 | $63.98 | $64.02 | $64.02 | 982 |
2024-06-05 | $64.13 | $64.13 | $63.95 | $64.04 | $64.04 | 1,064 |
2024-06-04 | $64.02 | $64.28 | $64.02 | $64.25 | $64.25 | 2,281 |
2024-06-03 | $64.49 | $64.49 | $64.06 | $64.20 | $64.20 | 6,037 |
2024-05-31 | $63.71 | $64.42 | $63.71 | $64.42 | $64.42 | 2,795 |
2024-05-30 | $63.37 | $63.42 | $63.37 | $63.41 | $63.41 | 886 |
2024-05-29 | $63.50 | $63.50 | $63.07 | $63.07 | $63.07 | 2,096 |
2024-05-28 | $63.88 | $63.88 | $63.54 | $63.64 | $63.64 | 1,619 |
2024-05-24 | $64.30 | $64.33 | $64.22 | $64.22 | $64.22 | 3,434 |
2024-05-23 | $64.94 | $64.95 | $64.33 | $64.33 | $64.33 | 1,808 |
2024-05-22 | $65.36 | $65.36 | $65.16 | $65.16 | $65.16 | 922 |
2024-05-21 | $65.32 | $65.39 | $65.32 | $65.39 | $65.39 | 1,023 |
2024-05-20 | $65.99 | $65.99 | $65.51 | $65.51 | $65.51 | 2,132 |
2024-05-17 | $65.69 | $65.81 | $65.61 | $65.81 | $65.81 | 7,723 |
2024-05-16 | $65.73 | $65.79 | $65.73 | $65.78 | $65.78 | 3,314 |
2024-05-15 | $65.67 | $65.67 | $65.38 | $65.57 | $65.57 | 5,315 |
2024-05-14 | $65.12 | $65.17 | $64.97 | $65.17 | $65.17 | 536 |
2024-05-13 | $65.39 | $65.39 | $64.89 | $64.96 | $64.96 | 3,983 |
2024-05-10 | $64.97 | $65.03 | $64.94 | $65.03 | $65.03 | 1,146 |
2024-05-09 | $64.67 | $64.80 | $64.59 | $64.80 | $64.80 | 1,714 |
2024-05-08 | $64.17 | $64.40 | $64.17 | $64.29 | $64.29 | 1,886 |
2024-05-07 | $64.03 | $64.15 | $64.03 | $64.13 | $64.13 | 1,772 |
2024-05-06 | $63.78 | $63.78 | $63.61 | $63.75 | $63.75 | 9,057 |
2024-05-03 | $63.69 | $63.78 | $63.29 | $63.58 | $63.58 | 7,204 |
2024-05-02 | $63.45 | $63.45 | $63.24 | $63.27 | $63.27 | 3,434 |
2024-05-01 | $63.05 | $63.29 | $63.00 | $63.16 | $63.16 | 2,351 |
2024-04-30 | $63.57 | $63.57 | $63.12 | $63.12 | $63.12 | 4,316 |
2024-04-29 | $63.85 | $63.86 | $63.76 | $63.81 | $63.81 | 1,893 |
2024-04-26 | $63.53 | $63.53 | $63.41 | $63.41 | $63.41 | 3,331 |
2024-04-25 | $63.29 | $63.52 | $63.29 | $63.52 | $63.52 | 4,124 |
2024-04-24 | $63.44 | $63.76 | $63.44 | $63.74 | $63.74 | 10,599 |
2024-04-23 | $63.24 | $63.73 | $63.24 | $63.64 | $63.64 | 8,733 |
2024-04-22 | $62.84 | $63.40 | $62.84 | $63.11 | $63.11 | 4,183 |
2024-04-19 | $62.23 | $62.57 | $62.23 | $62.57 | $62.57 | 9,298 |
2024-04-18 | $61.92 | $61.99 | $61.75 | $61.92 | $61.92 | 2,804 |
2024-04-17 | $61.91 | $61.91 | $61.75 | $61.78 | $61.78 | 1,449 |
2024-04-16 | $61.94 | $62.03 | $61.75 | $61.82 | $61.82 | 7,245 |
2024-04-15 | $62.95 | $62.95 | $62.19 | $62.22 | $62.22 | 7,442 |
2024-04-12 | $63.07 | $63.07 | $62.35 | $62.44 | $62.44 | 2,594 |
2024-04-11 | $63.41 | $63.52 | $63.07 | $63.34 | $63.34 | 5,574 |
2024-04-10 | $63.57 | $63.77 | $63.32 | $63.64 | $63.64 | 5,624 |
2024-04-09 | $64.20 | $64.40 | $64.12 | $64.39 | $64.39 | 12,169 |
2024-04-08 | $64.21 | $64.34 | $64.16 | $64.16 | $64.16 | 5,580 |
2024-04-05 | $64.02 | $64.21 | $63.97 | $64.21 | $64.21 | 6,874 |
2024-04-04 | $65.02 | $65.02 | $64.00 | $64.01 | $64.01 | 216,977 |
2024-04-03 | $64.71 | $64.71 | $64.16 | $64.30 | $64.30 | 18,950 |
2024-04-02 | $64.51 | $64.51 | $64.31 | $64.35 | $64.35 | 14,404 |
2024-04-01 | $65.27 | $65.27 | $64.46 | $64.65 | $64.65 | 9,562 |
2024-03-28 | $64.83 | $64.97 | $64.83 | $64.97 | $64.97 | 6,348 |
2024-03-27 | $63.96 | $64.49 | $63.96 | $64.49 | $64.49 | 2,229 |
2024-03-26 | $64.00 | $64.00 | $63.56 | $63.56 | $63.56 | 4,331 |
2024-03-25 | $64.02 | $64.02 | $63.59 | $63.59 | $63.59 | 6,236 |
2024-03-22 | $63.87 | $63.89 | $63.71 | $63.72 | $63.72 | 9,048 |
2024-03-21 | $63.83 | $63.92 | $63.82 | $63.90 | $63.90 | 2,726 |
2024-03-20 | $63.75 | $63.90 | $63.70 | $63.90 | $63.52 | 2,391 |
2024-03-19 | $63.56 | $63.66 | $63.56 | $63.66 | $63.28 | 10,673 |
2024-03-18 | $64.08 | $64.08 | $63.37 | $63.38 | $63.00 | 3,989 |
2024-03-15 | $63.31 | $63.47 | $63.27 | $63.34 | $63.34 | 1,241 |
2024-03-14 | $64.39 | $64.39 | $63.27 | $63.52 | $63.52 | 3,530 |
2024-03-13 | $64.30 | $64.35 | $64.10 | $64.15 | $64.15 | 2,298 |
2024-03-12 | $64.32 | $64.32 | $63.84 | $64.07 | $64.07 | 10,188 |
2024-03-11 | $63.92 | $63.99 | $63.58 | $63.98 | $63.98 | 4,080 |
2024-03-08 | $63.74 | $63.79 | $63.65 | $63.66 | $63.66 | 3,376 |
2024-03-07 | $63.72 | $63.72 | $63.41 | $63.52 | $63.52 | 3,873 |
2024-03-06 | $63.24 | $63.38 | $63.12 | $63.28 | $63.28 | 24,039 |
2024-03-05 | $63.24 | $63.30 | $62.86 | $62.90 | $62.90 | 3,347 |
2024-03-04 | $62.78 | $63.05 | $62.78 | $63.02 | $63.02 | 2,552 |
2024-03-01 | $62.46 | $62.69 | $62.46 | $62.67 | $62.67 | 6,049 |
2024-02-29 | $62.81 | $62.81 | $62.51 | $62.64 | $62.64 | 4,692 |
2024-02-28 | $62.87 | $62.87 | $62.61 | $62.61 | $62.61 | 3,563 |
2024-02-27 | $62.49 | $62.64 | $62.49 | $62.64 | $62.64 | 1,698 |
2024-02-26 | $62.90 | $62.90 | $62.69 | $62.69 | $62.69 | 3,025 |
2024-02-23 | $63.28 | $63.28 | $63.16 | $63.17 | $63.17 | 2,956 |
2024-02-22 | $62.54 | $63.02 | $62.54 | $62.97 | $62.97 | 18,967 |
2024-02-21 | $62.46 | $62.71 | $62.43 | $62.71 | $62.71 | 1,063 |
2024-02-20 | $62.56 | $62.56 | $62.25 | $62.27 | $62.27 | 7,089 |
2024-02-16 | $62.26 | $62.39 | $62.11 | $62.11 | $62.11 | 1,521 |
2024-02-15 | $62.14 | $62.20 | $62.01 | $62.20 | $62.20 | 965 |
2024-02-14 | $61.55 | $61.59 | $61.39 | $61.57 | $61.57 | 1,255 |
2024-02-13 | $61.88 | $61.88 | $61.22 | $61.44 | $61.44 | 5,395 |
2024-02-12 | $62.02 | $62.30 | $62.02 | $62.19 | $62.19 | 2,083 |
2024-02-09 | $61.85 | $62.01 | $61.82 | $61.88 | $61.88 | 3,040 |
2024-02-08 | $61.90 | $62.12 | $61.80 | $62.12 | $62.12 | 2,117 |
2024-02-07 | $62.13 | $62.19 | $62.05 | $62.08 | $62.08 | 2,882 |
2024-02-06 | $61.80 | $62.11 | $61.80 | $62.07 | $62.07 | 2,653 |
2024-02-05 | $61.62 | $61.86 | $61.62 | $61.67 | $61.67 | 10,074 |
2024-02-02 | $62.06 | $62.42 | $62.06 | $62.30 | $62.30 | 4,105 |
2024-02-01 | $62.04 | $62.53 | $62.00 | $62.53 | $62.53 | 6,358 |
2024-01-31 | $62.53 | $62.53 | $62.05 | $62.05 | $62.05 | 1,651 |
2024-01-30 | $62.35 | $62.60 | $62.35 | $62.58 | $62.58 | 2,160 |
2024-01-29 | $62.16 | $62.49 | $62.16 | $62.49 | $62.49 | 4,313 |
2024-01-26 | $62.25 | $62.31 | $62.15 | $62.29 | $62.29 | 2,054 |
2024-01-25 | $61.66 | $62.08 | $61.66 | $62.08 | $62.08 | 4,111 |
2024-01-24 | $61.91 | $61.91 | $61.48 | $61.49 | $61.49 | 15,268 |
2024-01-23 | $62.10 | $62.10 | $61.79 | $61.91 | $61.91 | 3,870 |
2024-01-22 | $61.72 | $61.82 | $61.56 | $61.68 | $61.68 | 6,522 |
2024-01-19 | $61.15 | $61.57 | $61.15 | $61.51 | $61.51 | 13,845 |
2024-01-18 | $60.91 | $61.20 | $60.81 | $61.20 | $61.20 | 32,826 |
2024-01-17 | $61.16 | $61.28 | $60.93 | $61.12 | $61.12 | 7,390 |
2024-01-16 | $61.31 | $61.50 | $61.27 | $61.38 | $61.38 | 9,913 |
2024-01-12 | $61.69 | $61.76 | $61.62 | $61.70 | $61.70 | 29,401 |
2024-01-11 | $61.39 | $61.55 | $61.37 | $61.55 | $61.55 | 9,374 |
2024-01-10 | $61.69 | $61.81 | $61.68 | $61.81 | $61.81 | 1,623 |
2024-01-09 | $61.88 | $61.88 | $61.72 | $61.85 | $61.85 | 7,068 |
2024-01-08 | $61.56 | $61.99 | $61.56 | $61.99 | $61.99 | 7,866 |
2024-01-05 | $61.62 | $61.62 | $61.39 | $61.59 | $61.59 | 4,098 |
2024-01-04 | $61.82 | $61.86 | $61.51 | $61.51 | $61.51 | 4,825 |
2024-01-03 | $61.64 | $61.64 | $61.55 | $61.55 | $61.55 | 12,686 |
2024-01-02 | $61.54 | $61.75 | $61.50 | $61.64 | $61.64 | 4,569 |
2023-12-29 | $60.90 | $61.18 | $60.90 | $61.13 | $61.13 | 1,689 |
2023-12-28 | $61.17 | $61.28 | $61.14 | $61.21 | $61.21 | 20,040 |
2023-12-27 | $61.10 | $61.10 | $60.96 | $61.10 | $61.10 | 21,806 |
2023-12-26 | $60.78 | $61.08 | $60.78 | $61.00 | $61.00 | 4,779 |
2023-12-22 | $60.84 | $60.94 | $60.74 | $60.79 | $60.79 | 13,003 |
2023-12-21 | $60.36 | $60.49 | $60.09 | $60.49 | $60.49 | 4,337 |
2023-12-20 | $60.81 | $60.81 | $60.00 | $60.02 | $60.02 | 7,324 |
2023-12-19 | $60.83 | $60.93 | $60.83 | $60.93 | $60.93 | 3,310 |
2023-12-18 | $60.92 | $60.92 | $60.64 | $60.66 | $60.66 | 3,780 |
2023-12-15 | $60.81 | $60.81 | $60.58 | $60.74 | $60.74 | 4,819 |
2023-12-14 | $61.22 | $61.43 | $61.10 | $61.15 | $61.15 | 4,202 |
2023-12-13 | $60.27 | $61.05 | $60.25 | $61.05 | $61.05 | 6,832 |
2023-12-12 | $59.80 | $60.12 | $59.80 | $60.12 | $60.12 | 3,032 |
2023-12-11 | $59.92 | $59.96 | $59.92 | $59.96 | $59.96 | 11,895 |
2023-12-08 | $59.86 | $59.86 | $59.43 | $59.56 | $59.56 | 2,840 |
2023-12-07 | $59.48 | $59.66 | $59.48 | $59.57 | $59.57 | 6,771 |
2023-12-06 | $59.54 | $59.54 | $59.33 | $59.37 | $59.37 | 149,847 |
2023-12-05 | $59.54 | $59.63 | $59.48 | $59.48 | $59.48 | 2,002 |
2023-12-04 | $60.03 | $60.03 | $59.98 | $60.03 | $60.03 | 34,782 |
2023-12-01 | $59.31 | $59.92 | $59.31 | $59.92 | $59.92 | 2,735 |
2023-11-30 | $59.26 | $59.45 | $59.26 | $59.45 | $59.45 | 2,100 |
2023-11-29 | $59.07 | $59.11 | $58.83 | $58.91 | $58.91 | 2,591 |
2023-11-28 | $59.17 | $59.17 | $58.88 | $58.88 | $58.88 | 3,039 |
2023-11-27 | $58.97 | $59.00 | $58.92 | $58.98 | $58.98 | 9,419 |
2023-11-24 | $59.05 | $59.14 | $59.05 | $59.07 | $59.07 | 2,404 |
2023-11-22 | $58.67 | $58.88 | $58.67 | $58.88 | $58.88 | 2,677 |
2023-11-21 | $58.51 | $58.67 | $58.51 | $58.61 | $58.61 | 2,718 |
2023-11-20 | $58.34 | $58.55 | $58.26 | $58.41 | $58.41 | 5,871 |
2023-11-17 | $58.34 | $58.37 | $58.31 | $58.32 | $58.32 | 2,323 |
2023-11-16 | $58.16 | $58.16 | $57.94 | $58.09 | $58.09 | 10,803 |
2023-11-15 | $57.96 | $58.36 | $57.96 | $58.16 | $58.16 | 4,752 |
2023-11-14 | $58.01 | $58.15 | $57.99 | $57.99 | $57.99 | 3,782 |
2023-11-13 | $57.13 | $57.34 | $57.13 | $57.25 | $57.25 | 5,308 |
2023-11-10 | $56.76 | $57.12 | $56.70 | $57.12 | $57.12 | 2,605 |
2023-11-09 | $56.96 | $57.01 | $56.55 | $56.55 | $56.55 | 3,588 |
2023-11-08 | $57.07 | $57.07 | $56.78 | $56.93 | $56.93 | 10,901 |
2023-11-07 | $57.00 | $57.23 | $56.87 | $56.87 | $56.87 | 58,270 |
2023-11-06 | $57.35 | $57.35 | $57.20 | $57.25 | $57.25 | 14,783 |
2023-11-03 | $57.63 | $57.66 | $57.48 | $57.48 | $57.48 | 10,700 |
2023-11-02 | $56.60 | $57.22 | $56.58 | $57.20 | $57.20 | 9,660 |
2023-11-01 | $56.14 | $56.37 | $56.07 | $56.33 | $56.33 | 10,017 |
2023-10-31 | $55.74 | $56.03 | $55.70 | $56.03 | $56.03 | 3,058 |
2023-10-30 | $55.25 | $55.57 | $55.17 | $55.52 | $55.52 | 4,826 |
2023-10-27 | $55.38 | $55.38 | $54.87 | $54.87 | $54.87 | 2,371 |
2023-10-26 | $55.55 | $56.03 | $55.55 | $55.75 | $55.75 | 13,795 |
2023-10-25 | $55.66 | $55.81 | $55.66 | $55.76 | $55.76 | 805 |
2023-10-24 | $55.82 | $55.94 | $55.79 | $55.84 | $55.84 | 11,464 |
2023-10-23 | $55.66 | $55.86 | $55.37 | $55.37 | $55.37 | 11,330 |
2023-10-20 | $56.39 | $56.39 | $55.81 | $55.81 | $55.81 | 5,947 |
2023-10-19 | $56.62 | $56.81 | $56.45 | $56.45 | $56.45 | 17,452 |
2023-10-18 | $56.84 | $56.99 | $56.64 | $56.68 | $56.68 | 7,149 |
2023-10-17 | $56.86 | $57.38 | $56.86 | $57.11 | $57.11 | 5,187 |
2023-10-16 | $56.92 | $56.97 | $56.89 | $56.97 | $56.97 | 6,382 |
2023-10-13 | $56.40 | $56.40 | $56.35 | $56.35 | $56.35 | 550 |
2023-10-12 | $56.26 | $56.46 | $55.90 | $56.13 | $56.13 | 2,857 |
2023-10-11 | $56.97 | $56.97 | $56.40 | $56.63 | $56.63 | 5,643 |
2023-10-10 | $56.75 | $57.03 | $56.75 | $56.92 | $56.92 | 16,653 |
2023-10-09 | $56.19 | $56.53 | $56.19 | $56.53 | $56.53 | 1,351 |
2023-10-06 | $55.32 | $56.28 | $55.32 | $56.28 | $56.28 | 2,672 |
2023-10-05 | $55.63 | $55.92 | $55.62 | $55.83 | $55.83 | 1,552 |
2023-10-04 | $55.78 | $56.12 | $55.66 | $56.11 | $56.11 | 4,607 |
2023-10-03 | $56.02 | $56.03 | $55.81 | $55.97 | $55.97 | 8,528 |
2023-10-02 | $56.45 | $56.45 | $56.17 | $56.39 | $56.39 | 13,505 |
2023-09-29 | $57.43 | $57.43 | $56.95 | $56.95 | $56.95 | 230 |
2023-09-28 | $57.37 | $57.39 | $57.32 | $57.34 | $57.34 | 17,422 |
2023-09-27 | $57.31 | $57.31 | $56.84 | $57.16 | $57.16 | 5,989 |
2023-09-26 | $57.52 | $57.52 | $57.18 | $57.26 | $57.26 | 3,588 |
2023-09-25 | $57.89 | $57.89 | $57.66 | $57.86 | $57.86 | 9,733 |
2023-09-22 | $58.05 | $58.08 | $57.76 | $57.76 | $57.76 | 5,799 |
2023-09-21 | $58.44 | $58.44 | $58.00 | $58.00 | $58.00 | 2,440 |
2023-09-20 | $59.42 | $59.47 | $59.00 | $59.00 | $58.65 | 7,617 |
2023-09-19 | $59.11 | $59.21 | $59.09 | $59.09 | $58.75 | 6,161 |
2023-09-18 | $59.42 | $59.42 | $59.09 | $59.21 | $58.86 | 3,076 |
2023-09-15 | $59.45 | $59.51 | $59.14 | $59.14 | $58.79 | 1,326 |
2023-09-14 | $59.11 | $59.56 | $59.11 | $59.55 | $59.20 | 6,210 |
2023-09-13 | $58.95 | $58.95 | $58.85 | $58.94 | $58.59 | 3,620 |
2023-09-12 | $59.04 | $59.12 | $59.03 | $59.03 | $58.69 | 3,117 |
2023-09-11 | $59.05 | $59.09 | $58.95 | $58.98 | $58.63 | 2,754 |
2023-09-08 | $58.39 | $58.78 | $58.39 | $58.74 | $58.40 | 4,603 |
2023-09-07 | $58.52 | $58.80 | $58.52 | $58.67 | $58.33 | 4,882 |
2023-09-06 | $58.54 | $58.63 | $58.38 | $58.63 | $58.29 | 1,900 |
2023-09-05 | $59.17 | $59.17 | $58.71 | $58.71 | $58.36 | 1,297 |
2023-09-01 | $59.61 | $59.61 | $59.25 | $59.41 | $59.06 | 7,444 |
2023-08-31 | $59.55 | $59.57 | $59.33 | $59.33 | $58.99 | 3,006 |
2023-08-30 | $59.57 | $59.57 | $59.45 | $59.52 | $59.17 | 9,889 |
2023-08-29 | $59.16 | $59.42 | $59.16 | $59.42 | $59.07 | 9,159 |
2023-08-28 | $59.15 | $59.15 | $58.94 | $59.03 | $58.68 | 7,195 |
2023-08-25 | $58.66 | $59.01 | $58.52 | $58.87 | $58.52 | 3,654 |
2023-08-24 | $58.33 | $59.00 | $58.33 | $58.35 | $58.01 | 6,534 |
2023-08-23 | $58.51 | $58.62 | $58.44 | $58.59 | $58.25 | 6,632 |
2023-08-22 | $58.62 | $58.62 | $58.42 | $58.43 | $58.09 | 5,497 |
2023-08-21 | $58.65 | $58.80 | $58.59 | $58.69 | $58.35 | 2,223 |
2023-08-18 | $58.81 | $58.93 | $58.76 | $58.79 | $58.79 | 4,566 |
2023-08-17 | $59.14 | $59.25 | $58.76 | $58.82 | $58.82 | 3,316 |
2023-08-16 | $58.88 | $59.31 | $58.88 | $58.91 | $58.91 | 4,013 |
2023-08-15 | $59.36 | $59.39 | $59.07 | $59.14 | $59.14 | 3,102 |
2023-08-14 | $59.83 | $59.84 | $59.75 | $59.81 | $59.81 | 10,918 |
2023-08-11 | $59.93 | $60.09 | $59.93 | $60.08 | $60.08 | 863 |
2023-08-10 | $60.38 | $60.38 | $59.89 | $59.92 | $59.92 | 2,883 |
2023-08-09 | $60.05 | $60.21 | $59.99 | $59.99 | $59.99 | 1,453 |
2023-08-08 | $59.51 | $59.96 | $59.51 | $59.96 | $59.96 | 1,888 |
2023-08-07 | $60.08 | $60.15 | $60.06 | $60.15 | $60.15 | 6,852 |
2023-08-04 | $60.18 | $60.28 | $59.63 | $59.63 | $59.63 | 842 |
2023-08-03 | $59.81 | $60.12 | $59.81 | $60.03 | $60.03 | 6,351 |
2023-08-02 | $60.00 | $60.35 | $60.00 | $60.16 | $60.16 | 5,688 |
2023-08-01 | $60.41 | $60.57 | $60.22 | $60.41 | $60.41 | 6,192 |
2023-07-31 | $60.57 | $60.61 | $60.33 | $60.45 | $60.45 | 4,980 |
2023-07-28 | $60.33 | $60.65 | $60.33 | $60.49 | $60.49 | 4,251 |
2023-07-27 | $60.83 | $60.83 | $60.31 | $60.32 | $60.32 | 1,784 |
2023-07-26 | $60.63 | $60.96 | $60.63 | $60.88 | $60.88 | 13,492 |
2023-07-25 | $60.66 | $60.91 | $60.63 | $60.90 | $60.90 | 5,732 |
2023-07-24 | $61.07 | $61.19 | $61.06 | $61.09 | $61.09 | 8,974 |
2023-07-21 | $60.80 | $60.94 | $60.66 | $60.81 | $60.81 | 10,286 |
2023-07-20 | $60.35 | $60.62 | $60.35 | $60.62 | $60.62 | 66,517 |
2023-07-19 | $59.93 | $60.01 | $59.67 | $59.85 | $59.85 | 11,692 |
2023-07-18 | $59.36 | $59.75 | $59.33 | $59.55 | $59.55 | 124,185 |
2023-07-17 | $59.30 | $59.30 | $59.24 | $59.24 | $59.24 | 1,473 |
2023-07-14 | $59.51 | $59.58 | $59.22 | $59.23 | $59.23 | 2,772 |
2023-07-13 | $59.65 | $59.79 | $59.64 | $59.79 | $59.79 | 1,980 |
2023-07-12 | $59.77 | $59.80 | $59.60 | $59.64 | $59.64 | 3,708 |
2023-07-11 | $59.30 | $59.46 | $59.21 | $59.46 | $59.46 | 10,527 |
2023-07-10 | $59.00 | $59.27 | $58.94 | $59.04 | $59.04 | 14,059 |
2023-07-07 | $58.94 | $59.27 | $58.86 | $58.86 | $58.86 | 12,400 |
2023-07-06 | $58.94 | $59.04 | $58.73 | $59.02 | $59.02 | 18,453 |
2023-07-05 | $59.41 | $59.49 | $59.41 | $59.45 | $59.45 | 9,098 |
2023-07-03 | $59.80 | $59.80 | $59.49 | $59.69 | $59.69 | 1,489 |
2023-06-30 | $59.55 | $59.82 | $59.47 | $59.73 | $59.73 | 4,910 |
2023-06-29 | $58.93 | $59.12 | $58.93 | $59.12 | $59.12 | 19,634 |
2023-06-28 | $58.75 | $58.75 | $58.61 | $58.71 | $58.71 | 4,895 |
2023-06-27 | $58.80 | $59.04 | $58.78 | $59.04 | $59.04 | 4,864 |
2023-06-26 | $58.40 | $58.79 | $58.37 | $58.65 | $58.65 | 4,386 |
2023-06-23 | $58.68 | $58.68 | $58.52 | $58.53 | $58.53 | 1,319 |
2023-06-22 | $59.22 | $59.22 | $58.72 | $58.82 | $58.82 | 16,517 |
2023-06-21 | $59.12 | $59.17 | $59.03 | $59.03 | $59.03 | 1,414 |
2023-06-20 | $59.01 | $59.16 | $58.96 | $59.02 | $59.02 | 4,618 |
2023-06-16 | $59.94 | $59.94 | $59.68 | $59.68 | $59.38 | 2,313 |
2023-06-15 | $59.26 | $59.67 | $59.26 | $59.59 | $59.29 | 6,899 |
2023-06-14 | $59.09 | $59.09 | $58.98 | $58.98 | $58.68 | 870 |
2023-06-13 | $59.01 | $59.03 | $58.97 | $58.98 | $58.67 | 31,962 |
2023-06-12 | $58.66 | $58.67 | $58.63 | $58.67 | $58.37 | 1,068 |
2023-06-09 | $58.67 | $58.78 | $58.67 | $58.76 | $58.76 | 1,528 |
2023-06-08 | $58.55 | $58.84 | $58.55 | $58.77 | $58.77 | 1,730 |
2023-06-07 | $58.24 | $58.57 | $58.24 | $58.56 | $58.56 | 2,944 |
2023-06-06 | $58.18 | $58.18 | $57.90 | $58.10 | $58.10 | 5,110 |
2023-06-05 | $58.15 | $58.15 | $57.93 | $57.93 | $57.93 | 5,106 |
2023-06-02 | $57.72 | $58.04 | $57.72 | $58.04 | $58.04 | 7,339 |
2023-06-01 | $56.85 | $57.04 | $56.72 | $56.97 | $56.97 | 3,552 |
2023-05-31 | $56.57 | $56.85 | $56.56 | $56.68 | $56.68 | 24,794 |
2023-05-30 | $57.39 | $57.39 | $56.86 | $56.93 | $56.93 | 7,813 |
2023-05-26 | $57.39 | $57.40 | $57.18 | $57.24 | $57.24 | 2,683 |
2023-05-25 | $56.88 | $57.08 | $56.86 | $57.05 | $57.05 | 2,385 |
2023-05-24 | $57.52 | $57.70 | $57.43 | $57.43 | $57.43 | 7,997 |
2023-05-23 | $58.20 | $58.39 | $57.83 | $57.83 | $57.83 | 39,529 |
2023-05-22 | $58.42 | $58.55 | $58.38 | $58.38 | $58.38 | 9,923 |
2023-05-19 | $58.61 | $58.89 | $58.52 | $58.66 | $58.66 | 3,270 |
2023-05-18 | $58.41 | $58.60 | $58.14 | $58.60 | $58.60 | 1,931 |
2023-05-17 | $58.04 | $58.48 | $58.04 | $58.40 | $58.40 | 1,544 |
2023-05-16 | $58.78 | $58.78 | $58.02 | $58.02 | $58.02 | 2,848 |
2023-05-15 | $58.56 | $59.20 | $58.49 | $58.63 | $58.63 | 22,499 |
2023-05-12 | $58.39 | $58.55 | $58.31 | $58.55 | $58.55 | 1,046 |
2023-05-11 | $58.13 | $58.45 | $58.13 | $58.45 | $58.45 | 3,926 |
2023-05-10 | $58.83 | $59.10 | $58.39 | $58.76 | $58.76 | 2,963 |
2023-05-09 | $58.81 | $58.96 | $58.81 | $58.90 | $58.90 | 2,725 |
2023-05-08 | $59.19 | $59.20 | $59.11 | $59.11 | $59.11 | 745 |
2023-05-05 | $59.03 | $59.17 | $58.94 | $59.12 | $59.12 | 6,184 |
2023-05-04 | $58.31 | $58.37 | $58.16 | $58.31 | $58.31 | 6,277 |
2023-05-03 | $59.34 | $59.35 | $58.77 | $58.77 | $58.77 | 1,175 |
2023-05-02 | $59.41 | $59.41 | $58.92 | $59.24 | $59.24 | 3,878 |
2023-05-01 | $59.57 | $60.08 | $59.57 | $59.87 | $59.87 | 3,540 |
2023-04-28 | $59.74 | $59.83 | $59.68 | $59.78 | $59.78 | 9,496 |
2023-04-27 | $59.03 | $59.45 | $59.03 | $59.45 | $59.45 | 5,246 |
2023-04-26 | $59.32 | $59.35 | $58.80 | $58.84 | $58.84 | 4,032 |
2023-04-25 | $59.72 | $59.79 | $59.49 | $59.51 | $59.51 | 2,834 |
2023-04-24 | $59.42 | $59.89 | $59.42 | $59.87 | $59.87 | 2,192 |
2023-04-21 | $59.39 | $59.55 | $59.32 | $59.55 | $59.55 | 3,416 |
2023-04-20 | $59.50 | $59.58 | $59.37 | $59.53 | $59.53 | 10,170 |
2023-04-19 | $59.16 | $59.65 | $59.16 | $59.55 | $59.55 | 6,010 |
2023-04-18 | $59.33 | $59.53 | $59.32 | $59.51 | $59.51 | 10,557 |
2023-04-17 | $59.26 | $59.52 | $59.17 | $59.49 | $59.49 | 5,273 |
2023-04-14 | $59.10 | $59.57 | $59.10 | $59.22 | $59.22 | 18,951 |
2023-04-13 | $58.88 | $60.37 | $58.84 | $59.34 | $59.34 | 36,882 |
2023-04-12 | $59.10 | $59.41 | $58.99 | $58.99 | $58.99 | 7,357 |
2023-04-11 | $59.08 | $59.22 | $59.08 | $59.09 | $59.09 | 2,895 |
2023-04-10 | $58.14 | $58.77 | $58.14 | $58.77 | $58.77 | 18,496 |
2023-04-06 | $58.70 | $58.86 | $58.65 | $58.76 | $58.76 | 4,286 |
2023-04-05 | $58.61 | $58.66 | $58.61 | $58.66 | $58.66 | 1,047 |
2023-04-04 | $58.78 | $58.78 | $57.60 | $58.15 | $58.15 | 10,694 |
2023-04-03 | $58.00 | $58.59 | $58.00 | $58.48 | $58.48 | 10,153 |
2023-03-31 | $57.75 | $58.03 | $57.75 | $58.03 | $58.03 | 2,436 |
2023-03-30 | $57.58 | $57.58 | $57.30 | $57.47 | $57.47 | 3,114 |
2023-03-29 | $57.12 | $57.32 | $57.12 | $57.29 | $57.29 | 17,938 |
2023-03-28 | $56.24 | $56.81 | $56.24 | $56.66 | $56.66 | 4,557 |
2023-03-27 | $56.94 | $56.94 | $56.45 | $56.65 | $56.65 | 6,140 |
2023-03-24 | $55.38 | $56.06 | $55.38 | $56.06 | $56.06 | 3,042 |
2023-03-23 | $56.14 | $56.33 | $55.69 | $55.69 | $55.69 | 4,761 |
2023-03-22 | $57.03 | $57.10 | $56.36 | $56.36 | $56.03 | 1,071 |
2023-03-21 | $57.01 | $57.20 | $57.01 | $57.20 | $56.88 | 712 |
2023-03-20 | $56.40 | $56.61 | $56.39 | $56.59 | $56.26 | 3,692 |
2023-03-17 | $56.10 | $56.10 | $55.52 | $55.67 | $55.35 | 4,864 |
2023-03-16 | $55.47 | $56.64 | $55.46 | $56.54 | $56.21 | 15,922 |
2023-03-15 | $55.70 | $56.01 | $55.53 | $55.89 | $55.57 | 136,698 |
2023-03-14 | $56.78 | $56.93 | $56.30 | $56.62 | $56.30 | 17,360 |
2023-03-13 | $55.84 | $56.57 | $55.84 | $56.00 | $55.68 | 1,960 |
2023-03-10 | $56.85 | $57.08 | $56.32 | $56.37 | $56.05 | 16,448 |
2023-03-09 | $57.77 | $57.77 | $56.99 | $56.99 | $56.66 | 3,449 |
2023-03-08 | $58.02 | $58.02 | $57.67 | $57.89 | $57.55 | 1,721 |
2023-03-07 | $58.67 | $58.67 | $58.05 | $58.05 | $57.72 | 1,353 |
2023-03-06 | $59.08 | $59.08 | $58.93 | $58.99 | $58.65 | 1,866 |
2023-03-03 | $58.64 | $59.21 | $58.57 | $59.00 | $58.66 | 8,971 |
2023-03-02 | $58.01 | $58.50 | $58.00 | $58.44 | $58.10 | 10,012 |
2023-03-01 | $58.06 | $58.15 | $58.00 | $58.14 | $57.80 | 1,411 |
2023-02-28 | $58.51 | $58.55 | $58.42 | $58.45 | $58.11 | 2,753 |
2023-02-27 | $59.13 | $59.13 | $58.55 | $58.60 | $58.60 | 8,462 |
2023-02-24 | $58.25 | $58.76 | $58.23 | $58.68 | $58.68 | 6,071 |
2023-02-23 | $59.29 | $59.30 | $58.83 | $58.97 | $58.97 | 4,491 |
2023-02-22 | $59.17 | $59.33 | $58.89 | $58.95 | $58.95 | 5,790 |
2023-02-21 | $59.38 | $59.43 | $59.17 | $59.17 | $59.17 | 3,595 |
2023-02-17 | $59.59 | $59.93 | $59.59 | $59.93 | $59.93 | 2,281 |
2023-02-16 | $59.99 | $60.09 | $59.76 | $59.76 | $59.76 | 2,847 |
2023-02-15 | $59.86 | $60.11 | $59.86 | $60.11 | $60.11 | 6,014 |
2023-02-14 | $60.19 | $60.54 | $59.88 | $60.17 | $60.17 | 2,948 |
2023-02-13 | $60.32 | $60.40 | $60.30 | $60.39 | $60.39 | 3,271 |
2023-02-10 | $59.46 | $59.93 | $59.46 | $59.89 | $59.89 | 6,260 |
2023-02-09 | $60.13 | $60.13 | $59.41 | $59.48 | $59.48 | 3,806 |
2023-02-08 | $60.25 | $60.37 | $59.94 | $60.03 | $60.03 | 15,806 |
2023-02-07 | $59.82 | $60.46 | $59.81 | $60.44 | $60.44 | 8,514 |
2023-02-06 | $59.84 | $60.01 | $59.81 | $59.98 | $59.98 | 26,496 |
2023-02-03 | $60.14 | $60.19 | $60.02 | $60.12 | $60.12 | 4,893 |
2023-02-02 | $60.41 | $60.65 | $60.35 | $60.49 | $60.49 | 46,780 |
2023-02-01 | $60.33 | $60.57 | $59.99 | $60.40 | $60.40 | 5,681 |
2023-01-31 | $59.57 | $60.26 | $59.57 | $60.26 | $60.26 | 5,215 |
2023-01-30 | $60.07 | $60.07 | $59.61 | $59.61 | $59.61 | 3,797 |
2023-01-27 | $60.28 | $60.28 | $59.84 | $59.89 | $59.89 | 11,362 |
2023-01-26 | $59.90 | $60.11 | $59.74 | $60.11 | $60.11 | 5,273 |
2023-01-25 | $59.36 | $59.80 | $59.14 | $59.80 | $59.80 | 8,754 |
2023-01-24 | $59.26 | $59.71 | $59.26 | $59.62 | $59.62 | 8,660 |
2023-01-23 | $59.22 | $59.76 | $59.22 | $59.43 | $59.43 | 3,047 |
2023-01-20 | $58.95 | $59.12 | $58.43 | $59.12 | $59.12 | 4,260 |
2023-01-19 | $58.65 | $58.82 | $58.51 | $58.58 | $58.58 | 9,146 |
2023-01-18 | $60.11 | $60.11 | $58.96 | $58.96 | $58.96 | 2,819 |
2023-01-17 | $60.45 | $60.45 | $60.11 | $60.11 | $60.11 | 5,503 |
2023-01-13 | $60.26 | $60.47 | $59.94 | $60.47 | $60.47 | 4,192 |
2023-01-12 | $60.35 | $60.53 | $60.15 | $60.33 | $60.33 | 2,929 |
2023-01-11 | $60.09 | $60.29 | $60.09 | $60.29 | $60.29 | 4,608 |
2023-01-10 | $59.85 | $60.06 | $59.85 | $60.06 | $60.06 | 3,278 |
2023-01-09 | $60.28 | $60.61 | $59.77 | $59.79 | $59.79 | 3,201 |
2023-01-06 | $59.77 | $60.23 | $59.77 | $60.23 | $60.23 | 1,847 |
2023-01-05 | $59.35 | $59.35 | $59.07 | $59.11 | $59.11 | 5,808 |
2023-01-04 | $59.45 | $59.79 | $59.22 | $59.47 | $59.47 | 8,438 |
2023-01-03 | $59.35 | $59.35 | $58.63 | $58.91 | $58.91 | 10,842 |
2022-12-30 | $58.92 | $58.92 | $58.42 | $58.80 | $58.80 | 19,592 |
2022-12-29 | $58.90 | $59.19 | $58.87 | $59.03 | $59.03 | 12,867 |
2022-12-28 | $59.24 | $59.24 | $58.37 | $58.45 | $58.45 | 8,437 |
2022-12-27 | $58.98 | $59.35 | $58.94 | $59.18 | $59.18 | 17,891 |
2022-12-23 | $58.79 | $58.86 | $58.61 | $58.86 | $58.86 | 16,462 |
2022-12-22 | $58.49 | $58.49 | $57.95 | $58.49 | $58.49 | 4,797 |
2022-12-21 | $58.64 | $58.97 | $58.64 | $58.97 | $58.97 | 6,827 |
2022-12-20 | $58.00 | $58.31 | $57.93 | $58.21 | $58.21 | 13,310 |
2022-12-19 | $58.41 | $58.41 | $57.68 | $57.87 | $57.87 | 50,762 |
2022-12-16 | $58.05 | $58.13 | $57.59 | $58.08 | $58.08 | 23,381 |
2022-12-15 | $60.48 | $60.48 | $58.22 | $58.56 | $58.56 | 82,766 |
2022-12-14 | $62.18 | $62.24 | $61.46 | $61.59 | $59.59 | 9,563 |
2022-12-13 | $62.64 | $62.64 | $61.85 | $61.85 | $59.83 | 5,659 |
2022-12-12 | $61.14 | $61.50 | $60.89 | $61.50 | $59.50 | 9,096 |
2022-12-09 | $61.03 | $61.17 | $60.70 | $60.70 | $58.72 | 6,228 |
2022-12-08 | $61.03 | $61.20 | $60.95 | $61.03 | $59.04 | 4,193 |
2022-12-07 | $60.84 | $60.97 | $60.74 | $60.80 | $58.82 | 3,568 |
2022-12-06 | $60.70 | $61.08 | $60.39 | $60.65 | $58.67 | 6,258 |
2022-12-05 | $61.37 | $61.37 | $60.78 | $60.90 | $58.92 | 117,614 |
2022-12-02 | $61.65 | $61.86 | $61.40 | $61.78 | $61.78 | 10,898 |
2022-12-01 | $61.96 | $61.98 | $61.73 | $61.87 | $61.87 | 6,883 |
2022-11-30 | $61.14 | $61.75 | $60.40 | $61.75 | $61.75 | 6,139 |
2022-11-29 | $60.85 | $60.93 | $60.46 | $60.80 | $60.80 | 39,144 |
2022-11-28 | $61.02 | $61.08 | $60.55 | $60.55 | $60.55 | 7,180 |
2022-11-25 | $61.48 | $61.53 | $61.45 | $61.45 | $61.45 | 4,132 |
2022-11-23 | $61.14 | $61.26 | $61.11 | $61.23 | $61.23 | 4,759 |
2022-11-22 | $60.92 | $61.01 | $60.65 | $61.00 | $61.00 | 18,395 |
2022-11-21 | $60.29 | $60.54 | $60.29 | $60.49 | $60.49 | 9,158 |
2022-11-18 | $60.18 | $60.24 | $59.87 | $60.15 | $60.15 | 14,267 |
2022-11-17 | $59.32 | $59.64 | $59.18 | $59.55 | $59.55 | 8,067 |
2022-11-16 | $60.03 | $60.05 | $59.82 | $59.83 | $59.83 | 4,120 |
2022-11-15 | $60.25 | $60.25 | $59.75 | $59.88 | $59.88 | 7,738 |
2022-11-14 | $59.45 | $60.14 | $59.45 | $59.45 | $59.45 | 9,417 |
2022-11-11 | $59.98 | $59.98 | $59.46 | $59.81 | $59.81 | 12,719 |
2022-11-10 | $59.06 | $59.63 | $58.87 | $59.63 | $59.63 | 3,454 |
2022-11-09 | $58.03 | $58.07 | $57.57 | $57.58 | $57.58 | 5,181 |
2022-11-08 | $58.20 | $58.64 | $58.09 | $58.32 | $58.32 | 11,757 |
2022-11-07 | $58.23 | $58.42 | $58.13 | $58.35 | $58.35 | 15,035 |
2022-11-04 | $57.82 | $58.06 | $57.33 | $58.02 | $58.02 | 2,917 |
2022-11-03 | $56.84 | $57.20 | $56.73 | $57.11 | $57.11 | 14,715 |
2022-11-02 | $58.10 | $58.41 | $57.41 | $57.41 | $57.41 | 5,641 |
2022-11-01 | $58.94 | $58.94 | $58.36 | $58.36 | $58.36 | 31,200 |
2022-10-31 | $58.43 | $58.46 | $58.27 | $58.36 | $58.36 | 7,219 |
2022-10-28 | $57.71 | $58.63 | $57.71 | $58.61 | $58.61 | 3,565 |
2022-10-27 | $57.71 | $57.71 | $57.23 | $57.23 | $57.23 | 6,002 |
2022-10-26 | $57.23 | $57.24 | $57.09 | $57.09 | $57.09 | 12,520 |
2022-10-25 | $56.44 | $56.88 | $56.44 | $56.84 | $56.84 | 10,737 |
2022-10-24 | $56.21 | $56.50 | $56.20 | $56.31 | $56.31 | 8,370 |
2022-10-21 | $55.19 | $55.63 | $54.97 | $55.63 | $55.63 | 1,781 |
2022-10-20 | $55.20 | $55.29 | $54.61 | $54.61 | $54.61 | 1,985 |
2022-10-19 | $55.73 | $55.73 | $55.22 | $55.31 | $55.31 | 2,914 |
2022-10-18 | $55.54 | $55.94 | $55.34 | $55.57 | $55.57 | 18,312 |
2022-10-17 | $55.15 | $55.15 | $54.96 | $55.00 | $55.00 | 4,768 |
2022-10-14 | $54.89 | $55.22 | $54.06 | $54.20 | $54.20 | 3,847 |
2022-10-13 | $52.66 | $55.00 | $52.51 | $54.82 | $54.82 | 5,278 |
2022-10-12 | $53.45 | $53.77 | $53.34 | $53.34 | $53.34 | 4,519 |
2022-10-11 | $53.65 | $53.69 | $53.62 | $53.69 | $53.69 | 4,688 |
2022-10-10 | $53.90 | $53.90 | $53.53 | $53.73 | $53.73 | 5,199 |
2022-10-07 | $54.32 | $54.32 | $53.78 | $53.78 | $53.78 | 1,994 |
2022-10-06 | $55.13 | $55.13 | $54.80 | $54.80 | $54.80 | 623 |
2022-10-05 | $55.41 | $55.87 | $55.13 | $55.59 | $55.59 | 4,715 |
2022-10-04 | $55.08 | $55.66 | $55.08 | $55.66 | $55.66 | 3,904 |
2022-10-03 | $53.43 | $54.38 | $53.43 | $54.17 | $54.17 | 4,965 |
2022-09-30 | $53.35 | $53.96 | $52.95 | $52.95 | $52.95 | 5,601 |
2022-09-29 | $53.47 | $53.71 | $53.45 | $53.64 | $53.64 | 8,954 |
2022-09-28 | $53.81 | $54.37 | $53.81 | $54.27 | $54.27 | 1,804 |
2022-09-27 | $53.82 | $53.99 | $52.98 | $53.25 | $53.25 | 3,594 |
2022-09-26 | $53.92 | $54.05 | $53.52 | $53.53 | $53.53 | 7,616 |
2022-09-23 | $54.15 | $54.23 | $53.49 | $54.06 | $54.06 | 9,889 |
2022-09-22 | $55.52 | $55.52 | $54.92 | $55.15 | $55.15 | 9,383 |
2022-09-21 | $56.48 | $56.63 | $55.34 | $55.34 | $55.34 | 6,008 |
2022-09-20 | $56.40 | $56.40 | $55.72 | $56.07 | $56.07 | 14,549 |
2022-09-19 | $56.87 | $57.06 | $56.66 | $57.06 | $56.72 | 4,293 |
2022-09-16 | $56.78 | $56.78 | $56.56 | $56.78 | $56.44 | 5,468 |
2022-09-15 | $57.42 | $57.53 | $57.03 | $57.15 | $57.15 | 3,455 |
2022-09-14 | $57.31 | $57.53 | $57.26 | $57.36 | $57.36 | 1,967 |
2022-09-13 | $58.25 | $58.25 | $57.30 | $57.30 | $57.30 | 7,205 |
2022-09-12 | $58.74 | $59.14 | $58.74 | $58.97 | $58.97 | 4,265 |
2022-09-09 | $58.31 | $58.44 | $58.22 | $58.44 | $58.44 | 4,018 |
2022-09-08 | $57.22 | $57.79 | $57.22 | $57.77 | $57.77 | 7,905 |
2022-09-07 | $56.64 | $57.44 | $56.61 | $57.41 | $57.41 | 4,780 |
2022-09-06 | $57.15 | $57.15 | $56.52 | $56.52 | $56.52 | 4,531 |
2022-09-02 | $57.49 | $57.79 | $56.64 | $56.64 | $56.64 | 7,614 |
2022-09-01 | $56.67 | $57.06 | $56.52 | $57.06 | $57.06 | 19,000 |
2022-08-31 | $57.49 | $57.49 | $57.04 | $57.06 | $57.06 | 11,541 |
2022-08-30 | $57.79 | $57.79 | $57.38 | $57.38 | $57.38 | 1,932 |
2022-08-29 | $57.93 | $58.38 | $57.93 | $58.13 | $58.13 | 3,544 |
2022-08-26 | $58.89 | $58.89 | $58.23 | $58.23 | $58.23 | 1,098 |
2022-08-25 | $59.32 | $59.63 | $59.26 | $59.63 | $59.63 | 3,188 |
2022-08-24 | $59.00 | $59.13 | $58.84 | $59.09 | $59.09 | 1,766 |
2022-08-23 | $59.31 | $59.31 | $58.94 | $59.04 | $59.04 | 8,980 |
2022-08-22 | $59.56 | $59.56 | $59.17 | $59.22 | $59.22 | 8,565 |
2022-08-19 | $60.24 | $60.24 | $60.04 | $60.14 | $60.14 | 2,731 |
2022-08-18 | $60.42 | $60.61 | $60.32 | $60.50 | $60.50 | 2,250 |
2022-08-17 | $60.39 | $60.51 | $60.23 | $60.31 | $60.31 | 2,958 |
2022-08-16 | $60.44 | $60.65 | $60.44 | $60.57 | $60.57 | 28,808 |
2022-08-15 | $60.05 | $60.35 | $60.05 | $60.29 | $60.29 | 3,123 |
2022-08-12 | $59.91 | $60.23 | $59.91 | $60.23 | $60.23 | 1,667 |
2022-08-11 | $59.79 | $59.83 | $59.49 | $59.49 | $59.49 | 2,144 |
2022-08-10 | $59.31 | $59.35 | $59.27 | $59.34 | $59.34 | 8,048 |
2022-08-09 | $58.77 | $58.78 | $58.53 | $58.60 | $58.60 | 1,813 |
2022-08-08 | $58.97 | $58.97 | $58.60 | $58.61 | $58.61 | 4,051 |
2022-08-05 | $58.35 | $58.50 | $58.21 | $58.50 | $58.50 | 2,704 |
2022-08-04 | $58.51 | $58.51 | $58.28 | $58.28 | $58.28 | 2,674 |
2022-08-03 | $58.75 | $58.82 | $58.75 | $58.82 | $58.82 | 2,237 |
2022-08-02 | $58.57 | $58.69 | $58.31 | $58.31 | $58.31 | 1,778 |
2022-08-01 | $58.51 | $58.79 | $58.51 | $58.69 | $58.69 | 1,704 |
2022-07-29 | $58.67 | $58.95 | $58.62 | $58.86 | $58.86 | 4,003 |
2022-07-28 | $58.24 | $58.47 | $58.15 | $58.36 | $58.36 | 1,735 |
2022-07-27 | $57.29 | $57.97 | $57.29 | $57.97 | $57.97 | 4,940 |
2022-07-26 | $57.11 | $57.41 | $57.11 | $57.35 | $57.35 | 2,962 |
2022-07-25 | $57.35 | $57.49 | $57.24 | $57.42 | $57.42 | 5,840 |
2022-07-22 | $57.31 | $57.34 | $56.87 | $56.95 | $56.95 | 3,358 |
2022-07-21 | $56.97 | $57.22 | $56.83 | $57.22 | $57.22 | 2,005 |
2022-07-20 | $57.10 | $57.29 | $56.83 | $57.08 | $57.08 | 6,890 |
2022-07-19 | $56.97 | $57.32 | $56.97 | $57.32 | $57.32 | 14,502 |
2022-07-18 | $57.22 | $57.22 | $56.06 | $56.18 | $56.18 | 8,021 |
2022-07-15 | $56.52 | $56.64 | $56.49 | $56.61 | $56.61 | 6,985 |
2022-07-14 | $55.11 | $55.72 | $55.11 | $55.72 | $55.72 | 3,993 |
2022-07-13 | $55.88 | $56.54 | $55.88 | $56.44 | $56.44 | 4,124 |
2022-07-12 | $57.08 | $57.19 | $56.61 | $56.61 | $56.61 | 7,211 |
2022-07-11 | $56.83 | $57.08 | $56.83 | $56.92 | $56.92 | 4,815 |
2022-07-08 | $57.25 | $57.48 | $57.21 | $57.23 | $57.23 | 2,604 |
2022-07-07 | $57.33 | $57.33 | $57.14 | $57.24 | $57.24 | 4,034 |
2022-07-06 | $56.84 | $57.19 | $56.53 | $56.90 | $56.90 | 4,303 |
2022-07-05 | $57.22 | $57.22 | $55.91 | $56.84 | $56.84 | 5,041 |
2022-07-01 | $56.96 | $57.53 | $56.74 | $57.53 | $57.53 | 806 |
2022-06-30 | $56.25 | $56.91 | $56.25 | $56.71 | $56.71 | 1,541 |
2022-06-29 | $57.37 | $57.37 | $56.92 | $56.93 | $56.93 | 5,045 |
2022-06-28 | $57.99 | $57.99 | $56.92 | $56.92 | $56.92 | 3,559 |
2022-06-27 | $57.43 | $57.73 | $57.30 | $57.44 | $57.44 | 4,134 |
2022-06-24 | $56.80 | $57.34 | $56.80 | $57.33 | $57.33 | 34,114 |
2022-06-23 | $55.99 | $56.01 | $55.45 | $55.92 | $55.92 | 15,549 |
2022-06-22 | $55.34 | $56.04 | $55.26 | $55.77 | $55.77 | 7,220 |
2022-06-21 | $55.54 | $55.91 | $55.40 | $55.89 | $55.89 | 3,163 |
2022-06-17 | $55.38 | $55.38 | $54.72 | $54.75 | $54.47 | 3,312 |
2022-06-16 | $54.92 | $55.18 | $54.85 | $54.95 | $54.66 | 15,584 |
2022-06-15 | $56.50 | $56.53 | $55.69 | $56.17 | $55.88 | 4,393 |
2022-06-14 | $56.46 | $56.46 | $55.42 | $55.79 | $55.50 | 5,515 |
2022-06-13 | $56.87 | $56.99 | $56.16 | $56.36 | $56.07 | 8,469 |
2022-06-10 | $58.44 | $58.44 | $58.00 | $58.03 | $57.73 | 4,523 |
2022-06-09 | $59.72 | $59.81 | $59.01 | $59.01 | $58.71 | 3,833 |
2022-06-08 | $60.77 | $60.77 | $60.08 | $60.16 | $59.85 | 8,132 |
2022-06-07 | $60.01 | $60.82 | $60.01 | $60.82 | $60.51 | 5,499 |
2022-06-06 | $60.62 | $60.63 | $60.20 | $60.29 | $59.98 | 6,393 |
2022-06-03 | $60.31 | $60.31 | $60.08 | $60.08 | $59.77 | 11,546 |
2022-06-02 | $60.01 | $60.56 | $60.01 | $60.56 | $60.25 | 2,398 |
2022-06-01 | $60.47 | $60.47 | $59.71 | $60.09 | $59.78 | 6,886 |
2022-05-31 | $60.20 | $61.00 | $60.20 | $60.70 | $60.39 | 4,196 |
2022-05-27 | $60.34 | $60.70 | $60.23 | $60.70 | $60.39 | 3,456 |
2022-05-26 | $60.00 | $60.17 | $60.00 | $60.01 | $59.70 | 3,040 |
2022-05-25 | $59.52 | $59.53 | $59.13 | $59.50 | $59.20 | 2,773 |
2022-05-24 | $58.99 | $59.53 | $58.42 | $59.34 | $59.04 | 4,821 |
2022-05-23 | $58.73 | $59.17 | $58.73 | $58.99 | $58.69 | 1,385 |
2022-05-20 | $57.89 | $57.98 | $57.24 | $57.98 | $57.69 | 3,584 |
2022-05-19 | $57.85 | $57.90 | $57.50 | $57.85 | $57.55 | 3,771 |
2022-05-18 | $59.02 | $59.02 | $58.24 | $58.24 | $57.94 | 2,775 |
2022-05-17 | $59.63 | $59.97 | $59.63 | $59.89 | $59.58 | 16,769 |
2022-05-16 | $58.99 | $59.50 | $58.99 | $59.08 | $58.77 | 2,910 |
2022-05-13 | $58.84 | $58.92 | $58.71 | $58.89 | $58.58 | 5,091 |
2022-05-12 | $57.99 | $58.23 | $57.54 | $58.11 | $57.82 | 4,693 |
2022-05-11 | $58.69 | $58.69 | $58.19 | $58.19 | $57.89 | 3,586 |
2022-05-10 | $59.25 | $59.29 | $58.51 | $58.51 | $58.21 | 6,238 |
2022-05-09 | $59.00 | $59.02 | $58.43 | $58.53 | $58.23 | 11,030 |
2022-05-06 | $59.08 | $59.80 | $59.08 | $59.67 | $59.36 | 8,148 |
2022-05-05 | $60.27 | $60.27 | $59.18 | $59.50 | $59.20 | 3,760 |
2022-05-04 | $59.49 | $60.75 | $59.49 | $60.75 | $60.44 | 4,330 |
2022-05-03 | $59.70 | $59.70 | $59.27 | $59.30 | $58.99 | 5,523 |
2022-05-02 | $59.49 | $59.49 | $58.14 | $58.84 | $58.53 | 30,005 |
2022-04-29 | $60.23 | $60.39 | $59.04 | $59.04 | $58.73 | 2,255 |
2022-04-28 | $60.45 | $60.64 | $59.88 | $60.64 | $60.33 | 3,233 |
2022-04-27 | $60.04 | $60.40 | $59.87 | $59.87 | $59.56 | 9,204 |
2022-04-26 | $61.10 | $61.10 | $60.13 | $60.13 | $59.82 | 18,153 |
2022-04-25 | $60.31 | $61.20 | $60.03 | $61.11 | $60.80 | 11,756 |
2022-04-22 | $61.81 | $61.81 | $61.15 | $61.15 | $60.83 | 8,724 |
2022-04-21 | $63.49 | $63.49 | $62.62 | $62.62 | $62.29 | 1,947 |
2022-04-20 | $62.67 | $63.23 | $62.67 | $63.04 | $62.72 | 10,401 |
2022-04-19 | $62.22 | $62.34 | $62.17 | $62.28 | $61.96 | 1,761 |
2022-04-18 | $61.44 | $61.53 | $61.44 | $61.53 | $61.21 | 3,675 |
2022-04-14 | $61.99 | $62.06 | $61.80 | $61.80 | $61.48 | 3,681 |
2022-04-13 | $61.93 | $62.09 | $61.70 | $62.09 | $61.77 | 4,080 |
2022-04-12 | $62.32 | $62.32 | $61.71 | $61.71 | $61.39 | 6,406 |
2022-04-11 | $62.55 | $62.55 | $62.02 | $62.02 | $61.70 | 3,743 |
2022-04-08 | $62.27 | $62.66 | $62.23 | $62.41 | $62.09 | 14,544 |
2022-04-07 | $62.26 | $62.35 | $62.20 | $62.20 | $61.88 | 2,282 |
2022-04-06 | $61.66 | $62.05 | $61.66 | $62.00 | $61.68 | 6,399 |
2022-04-05 | $61.99 | $62.14 | $61.65 | $61.65 | $61.33 | 6,801 |
2022-04-04 | $61.67 | $61.84 | $61.67 | $61.77 | $61.45 | 6,325 |
2022-04-01 | $62.09 | $62.12 | $61.61 | $62.12 | $61.80 | 7,379 |
2022-03-31 | $62.37 | $62.37 | $61.72 | $61.72 | $61.41 | 994 |
2022-03-30 | $62.42 | $62.44 | $62.29 | $62.34 | $62.02 | 2,800 |
2022-03-29 | $62.21 | $62.34 | $61.94 | $62.34 | $62.02 | 66,879 |
2022-03-28 | $61.65 | $61.81 | $61.53 | $61.81 | $61.49 | 2,042 |
2022-03-25 | $61.49 | $61.77 | $61.49 | $61.77 | $61.45 | 3,064 |
2022-03-24 | $61.05 | $61.10 | $60.95 | $61.09 | $60.78 | 1,628 |
2022-03-23 | $60.93 | $60.95 | $60.66 | $60.66 | $60.34 | 2,389 |
2022-03-22 | $61.47 | $61.47 | $61.38 | $61.43 | $61.12 | 867 |
2022-03-21 | $61.23 | $61.25 | $61.05 | $61.25 | $60.61 | 2,776 |
2022-03-18 | $60.79 | $61.05 | $60.57 | $60.97 | $60.33 | 9,466 |
2022-03-17 | $60.48 | $60.97 | $60.48 | $60.95 | $60.31 | 1,776 |
2022-03-16 | $60.37 | $60.37 | $59.84 | $60.32 | $59.69 | 1,968 |
2022-03-15 | $59.55 | $59.85 | $59.48 | $59.83 | $59.20 | 7,739 |
2022-03-14 | $59.88 | $59.88 | $59.20 | $59.26 | $58.64 | 7,220 |
2022-03-11 | $59.87 | $59.87 | $59.12 | $59.12 | $58.50 | 3,583 |
2022-03-10 | $59.34 | $59.46 | $59.09 | $59.40 | $58.78 | 11,475 |
2022-03-09 | $60.01 | $60.01 | $59.55 | $59.57 | $58.94 | 18,161 |
2022-03-08 | $59.59 | $59.69 | $58.77 | $58.77 | $58.16 | 22,536 |
2022-03-07 | $59.87 | $59.87 | $59.44 | $59.44 | $58.82 | 19,357 |
2022-03-04 | $59.81 | $60.26 | $59.78 | $60.26 | $59.63 | 17,894 |
2022-03-03 | $60.30 | $60.73 | $59.99 | $60.47 | $59.84 | 222,225 |
2022-03-02 | $60.40 | $60.62 | $60.36 | $60.37 | $59.74 | 2,491 |
2022-03-01 | $60.17 | $60.17 | $59.18 | $59.34 | $58.72 | 3,491 |
2022-02-28 | $60.04 | $60.28 | $59.85 | $60.28 | $59.65 | 3,076 |
2022-02-25 | $59.78 | $60.71 | $59.65 | $60.71 | $60.08 | 5,711 |
2022-02-24 | $57.98 | $59.02 | $57.91 | $59.02 | $58.40 | 12,383 |
2022-02-23 | $60.37 | $60.37 | $59.47 | $59.47 | $58.85 | 3,356 |
2022-02-22 | $59.89 | $60.41 | $59.82 | $60.06 | $59.43 | 16,497 |
2022-02-18 | $60.29 | $60.50 | $60.11 | $60.21 | $59.58 | 4,492 |
2022-02-17 | $60.21 | $60.60 | $60.21 | $60.25 | $59.62 | 5,104 |
2022-02-16 | $60.79 | $60.97 | $60.57 | $60.92 | $60.28 | 6,963 |
2022-02-15 | $60.65 | $60.98 | $60.65 | $60.73 | $60.10 | 10,445 |
2022-02-14 | $60.56 | $60.56 | $60.00 | $60.26 | $59.62 | 638 |
2022-02-11 | $61.47 | $61.55 | $60.70 | $60.76 | $60.13 | 5,390 |
2022-02-10 | $61.77 | $61.89 | $61.16 | $61.16 | $60.52 | 4,899 |
2022-02-09 | $61.89 | $62.03 | $61.89 | $61.95 | $61.30 | 11,776 |
2022-02-08 | $61.02 | $61.62 | $61.02 | $61.62 | $60.97 | 6,097 |
2022-02-07 | $61.02 | $61.28 | $60.87 | $60.92 | $60.28 | 9,426 |
2022-02-04 | $60.85 | $61.35 | $60.62 | $61.00 | $60.36 | 3,732 |
2022-02-03 | $61.26 | $61.27 | $60.95 | $60.97 | $60.34 | 26,637 |
2022-02-02 | $60.99 | $61.36 | $60.97 | $61.33 | $60.68 | 7,972 |
2022-02-01 | $60.68 | $60.87 | $60.29 | $60.84 | $60.20 | 5,408 |
2022-01-31 | $59.89 | $60.63 | $59.89 | $60.63 | $60.00 | 3,484 |
2022-01-28 | $59.57 | $60.18 | $59.27 | $60.18 | $59.55 | 7,354 |
2022-01-27 | $60.42 | $60.86 | $59.62 | $59.79 | $59.17 | 5,178 |
2022-01-26 | $60.61 | $60.70 | $59.56 | $59.88 | $59.25 | 8,242 |
2022-01-25 | $59.96 | $60.56 | $59.16 | $60.21 | $59.58 | 10,466 |
2022-01-24 | $59.39 | $60.28 | $58.88 | $60.28 | $59.65 | 5,474 |
2022-01-21 | $60.36 | $60.92 | $60.03 | $60.13 | $59.50 | 10,527 |
2022-01-20 | $61.13 | $61.65 | $60.69 | $60.69 | $60.05 | 4,838 |
2022-01-19 | $61.88 | $61.88 | $61.16 | $61.16 | $60.52 | 7,263 |
2022-01-18 | $61.36 | $61.85 | $61.22 | $61.38 | $60.74 | 8,016 |
2022-01-14 | $61.74 | $62.39 | $61.74 | $62.39 | $61.74 | 4,378 |
2022-01-13 | $62.53 | $62.75 | $62.45 | $62.45 | $61.80 | 41,387 |
2022-01-12 | $62.78 | $62.78 | $62.28 | $62.48 | $61.83 | 9,895 |
2022-01-11 | $61.99 | $62.39 | $61.80 | $62.39 | $61.74 | 6,790 |
2022-01-10 | $62.25 | $62.25 | $61.71 | $62.18 | $61.53 | 8,332 |
2022-01-07 | $61.86 | $62.34 | $61.86 | $62.21 | $61.56 | 20,649 |
2022-01-06 | $61.76 | $61.93 | $61.61 | $61.77 | $61.12 | 5,699 |
2022-01-05 | $62.31 | $62.43 | $61.67 | $61.67 | $61.02 | 8,465 |
2022-01-04 | $61.69 | $62.09 | $61.68 | $61.96 | $61.31 | 3,405 |
2022-01-03 | $61.23 | $61.38 | $61.12 | $61.32 | $60.67 | 17,764 |
2021-12-31 | $61.16 | $61.37 | $61.16 | $61.19 | $60.55 | 2,897 |
2021-12-30 | $61.51 | $61.54 | $61.23 | $61.23 | $60.59 | 4,755 |
2021-12-29 | $61.40 | $61.51 | $61.27 | $61.38 | $60.74 | 9,797 |
2021-12-28 | $61.22 | $61.24 | $61.14 | $61.20 | $60.56 | 3,313 |
2021-12-27 | $60.56 | $60.97 | $60.56 | $60.97 | $60.33 | 1,690 |
2021-12-23 | $60.44 | $60.51 | $60.42 | $60.42 | $59.79 | 2,301 |
2021-12-22 | $59.29 | $60.10 | $59.29 | $60.04 | $59.41 | 3,378 |
2021-12-21 | $59.78 | $59.86 | $59.56 | $59.79 | $59.16 | 5,919 |
2021-12-20 | $59.48 | $59.48 | $58.83 | $59.15 | $58.53 | 46,509 |
2021-12-17 | $60.10 | $60.25 | $59.78 | $59.78 | $59.16 | 23,207 |
2021-12-16 | $60.45 | $60.61 | $60.31 | $60.50 | $59.86 | 8,876 |
2021-12-15 | $61.06 | $61.51 | $61.01 | $61.51 | $59.26 | 2,073 |
2021-12-14 | $61.14 | $61.40 | $61.05 | $61.11 | $58.87 | 9,953 |
2021-12-13 | $60.88 | $61.33 | $60.88 | $61.19 | $58.95 | 2,354 |
2021-12-10 | $61.14 | $61.18 | $60.98 | $61.13 | $58.89 | 10,533 |
2021-12-09 | $60.54 | $60.79 | $60.52 | $60.74 | $58.51 | 3,723 |
2021-12-08 | $60.93 | $60.94 | $60.68 | $60.87 | $58.63 | 3,454 |
2021-12-07 | $60.92 | $61.97 | $60.64 | $60.80 | $58.57 | 16,886 |
2021-12-06 | $60.16 | $60.62 | $60.10 | $60.32 | $58.11 | 79,061 |
2021-12-03 | $59.25 | $59.36 | $58.99 | $59.36 | $57.19 | 5,551 |
2021-12-02 | $58.25 | $59.67 | $58.25 | $59.34 | $57.17 | 21,286 |
2021-12-01 | $59.35 | $59.58 | $58.38 | $58.38 | $56.24 | 4,731 |
2021-11-30 | $59.55 | $59.57 | $58.55 | $58.55 | $56.40 | 2,861 |
2021-11-29 | $60.23 | $60.30 | $59.79 | $60.14 | $57.94 | 7,933 |
2021-11-26 | $59.89 | $60.03 | $59.83 | $59.85 | $57.66 | 3,525 |
2021-11-24 | $61.17 | $61.21 | $61.08 | $61.16 | $58.92 | 25,942 |
2021-11-23 | $61.08 | $61.27 | $61.02 | $61.27 | $59.02 | 957 |
2021-11-22 | $61.02 | $61.27 | $60.95 | $60.95 | $58.71 | 12,319 |
2021-11-19 | $61.06 | $61.06 | $60.52 | $60.52 | $58.30 | 1,218 |
2021-11-18 | $60.75 | $60.98 | $60.75 | $60.93 | $58.70 | 3,013 |
2021-11-17 | $61.11 | $61.31 | $61.11 | $61.31 | $59.06 | 946 |
2021-11-16 | $61.69 | $61.78 | $61.53 | $61.53 | $59.27 | 2,871 |
2021-11-15 | $61.62 | $61.62 | $61.49 | $61.57 | $59.31 | 3,205 |
2021-11-12 | $61.61 | $61.71 | $61.54 | $61.67 | $59.40 | 2,122 |
2021-11-11 | $61.57 | $61.58 | $61.44 | $61.55 | $59.29 | 9,318 |
2021-11-10 | $61.50 | $61.89 | $61.50 | $61.75 | $59.49 | 8,127 |
2021-11-09 | $61.69 | $61.73 | $61.52 | $61.69 | $59.43 | 6,152 |
2021-11-08 | $61.91 | $61.91 | $61.64 | $61.73 | $59.47 | 2,125 |
2021-11-05 | $61.71 | $61.74 | $61.64 | $61.70 | $59.44 | 2,952 |
2021-11-04 | $61.93 | $61.94 | $61.37 | $61.60 | $59.34 | 17,522 |
2021-11-03 | $61.71 | $62.06 | $61.70 | $61.96 | $59.69 | 292,468 |
2021-11-02 | $61.64 | $62.03 | $61.64 | $61.98 | $59.71 | 12,979 |
2021-11-01 | $61.47 | $61.63 | $61.42 | $61.59 | $59.33 | 13,550 |
2021-10-29 | $61.53 | $61.53 | $61.30 | $61.41 | $59.16 | 10,224 |
2021-10-28 | $61.32 | $61.49 | $61.27 | $61.48 | $59.23 | 15,076 |
2021-10-27 | $61.40 | $61.41 | $61.10 | $61.10 | $58.86 | 22,122 |
2021-10-26 | $61.81 | $61.93 | $61.74 | $61.80 | $59.54 | 9,061 |
2021-10-25 | $61.56 | $61.91 | $61.56 | $61.73 | $59.46 | 5,927 |
2021-10-22 | $61.38 | $61.89 | $61.38 | $61.89 | $59.62 | 4,753 |
2021-10-21 | $61.51 | $61.64 | $61.51 | $61.64 | $59.38 | 766 |
2021-10-20 | $61.70 | $61.87 | $61.70 | $61.77 | $59.51 | 4,073 |
2021-10-19 | $60.79 | $61.14 | $60.75 | $61.14 | $58.90 | 3,460 |
2021-10-18 | $60.91 | $60.91 | $60.52 | $60.58 | $58.36 | 3,308 |
2021-10-15 | $61.04 | $61.13 | $60.96 | $60.97 | $58.74 | 3,684 |
2021-10-14 | $60.28 | $60.71 | $60.28 | $60.68 | $58.45 | 2,845 |
2021-10-13 | $59.88 | $59.93 | $59.49 | $59.88 | $57.69 | 11,250 |
2021-10-12 | $59.92 | $59.92 | $59.60 | $59.72 | $57.53 | 9,357 |
2021-10-11 | $60.65 | $60.68 | $60.06 | $60.06 | $57.85 | 256,677 |
2021-10-08 | $60.49 | $60.59 | $60.32 | $60.44 | $58.23 | 7,020 |
2021-10-07 | $60.66 | $60.72 | $60.36 | $60.40 | $58.19 | 17,591 |
2021-10-06 | $59.38 | $60.09 | $59.22 | $60.08 | $57.88 | 32,655 |
2021-10-05 | $59.68 | $60.27 | $59.68 | $60.00 | $57.80 | 1,026 |
2021-10-04 | $59.63 | $59.67 | $59.30 | $59.45 | $57.27 | 3,972 |
2021-10-01 | $59.33 | $60.00 | $59.07 | $59.75 | $57.56 | 6,193 |
2021-09-30 | $60.17 | $60.18 | $59.19 | $59.19 | $57.02 | 3,138 |
2021-09-29 | $59.82 | $60.22 | $59.82 | $59.91 | $57.72 | 10,078 |
2021-09-28 | $60.28 | $60.28 | $59.61 | $59.71 | $57.52 | 5,005 |
2021-09-27 | $59.94 | $60.65 | $59.94 | $60.34 | $58.13 | 6,065 |
2021-09-24 | $60.43 | $60.44 | $60.15 | $60.21 | $58.01 | 3,673 |
2021-09-23 | $60.01 | $60.44 | $60.01 | $60.19 | $57.99 | 11,158 |
2021-09-22 | $59.83 | $59.83 | $59.53 | $59.53 | $57.34 | 2,689 |
2021-09-21 | $59.34 | $59.49 | $59.15 | $59.15 | $56.99 | 22,932 |
2021-09-20 | $59.63 | $59.68 | $58.98 | $59.59 | $57.11 | 6,292 |
2021-09-17 | $60.28 | $60.39 | $60.16 | $60.25 | $57.75 | 32,628 |
2021-09-16 | $60.86 | $60.88 | $60.51 | $60.66 | $58.14 | 5,523 |
2021-09-15 | $60.66 | $61.02 | $60.66 | $60.90 | $58.37 | 23,729 |
2021-09-14 | $61.45 | $61.45 | $60.53 | $60.58 | $58.06 | 4,663 |
2021-09-13 | $60.81 | $61.22 | $60.81 | $60.97 | $58.43 | 10,302 |
2021-09-10 | $61.16 | $61.17 | $60.76 | $60.76 | $58.23 | 4,708 |
2021-09-09 | $61.77 | $61.77 | $61.25 | $61.25 | $58.70 | 3,576 |
2021-09-08 | $61.65 | $61.74 | $61.61 | $61.65 | $59.09 | 1,471 |
2021-09-07 | $61.70 | $61.86 | $61.60 | $61.60 | $59.04 | 8,324 |
2021-09-03 | $62.04 | $62.43 | $62.04 | $62.27 | $59.68 | 13,501 |
2021-09-02 | $62.32 | $62.41 | $62.31 | $62.40 | $59.81 | 5,450 |
2021-09-01 | $62.16 | $62.30 | $62.10 | $62.17 | $59.59 | 4,682 |
2021-08-31 | $62.27 | $62.27 | $62.10 | $62.22 | $59.63 | 2,037 |
2021-08-30 | $62.42 | $62.42 | $62.22 | $62.22 | $59.64 | 2,060 |
2021-08-27 | $62.39 | $62.43 | $62.31 | $62.37 | $59.77 | 1,222 |
2021-08-26 | $62.20 | $62.21 | $62.02 | $62.02 | $59.44 | 4,376 |
2021-08-25 | $62.04 | $62.52 | $62.04 | $62.34 | $59.75 | 3,909 |
2021-08-24 | $62.17 | $62.25 | $62.17 | $62.17 | $59.59 | 795 |
2021-08-23 | $62.19 | $62.31 | $62.12 | $62.12 | $59.53 | 4,940 |
2021-08-20 | $61.52 | $62.04 | $61.40 | $62.00 | $59.42 | 5,936 |
2021-08-19 | $61.62 | $61.65 | $61.62 | $61.65 | $59.09 | 372 |
2021-08-18 | $62.14 | $62.27 | $61.71 | $61.71 | $59.15 | 2,049 |
2021-08-17 | $62.16 | $62.41 | $62.02 | $62.41 | $59.81 | 2,563 |
2021-08-16 | $62.07 | $62.47 | $62.07 | $62.47 | $59.87 | 15,278 |
2021-08-13 | $62.27 | $62.31 | $62.21 | $62.21 | $59.63 | 785 |
2021-08-12 | $62.15 | $62.23 | $62.12 | $62.19 | $59.60 | 879 |
2021-08-11 | $62.03 | $62.09 | $61.96 | $62.07 | $59.49 | 3,224 |
2021-08-10 | $61.52 | $61.72 | $61.46 | $61.64 | $59.08 | 3,348 |
2021-08-09 | $61.43 | $61.55 | $61.42 | $61.43 | $58.87 | 3,721 |
2021-08-06 | $61.55 | $61.55 | $61.55 | $61.55 | $58.99 | 281 |
2021-08-05 | $61.20 | $61.28 | $61.19 | $61.28 | $58.73 | 1,027 |
2021-08-04 | $61.31 | $61.31 | $61.15 | $61.15 | $58.61 | 3,046 |
2021-08-03 | $61.50 | $61.72 | $61.49 | $61.72 | $59.15 | 1,168 |
2021-08-02 | $61.57 | $61.59 | $61.22 | $61.22 | $58.68 | 1,069 |
2021-07-30 | $61.28 | $61.38 | $61.28 | $61.28 | $58.73 | 1,547 |
2021-07-29 | $61.00 | $61.50 | $61.00 | $61.45 | $58.89 | 3,673 |
2021-07-28 | $60.96 | $61.08 | $60.88 | $60.99 | $58.45 | 4,577 |
2021-07-27 | $61.09 | $61.14 | $61.08 | $61.14 | $58.59 | 699 |
2021-07-26 | $60.81 | $60.86 | $60.62 | $60.78 | $58.25 | 4,895 |
2021-07-23 | $60.61 | $60.80 | $60.59 | $60.74 | $58.21 | 2,739 |
2021-07-22 | $60.33 | $60.44 | $60.27 | $60.31 | $57.80 | 3,706 |
2021-07-21 | $60.73 | $60.86 | $60.67 | $60.67 | $58.15 | 3,539 |
2021-07-20 | $59.11 | $60.43 | $59.11 | $60.24 | $57.73 | 2,856 |
2021-07-19 | $60.00 | $60.00 | $59.16 | $59.37 | $56.91 | 7,659 |
2021-07-16 | $60.79 | $60.81 | $60.51 | $60.51 | $57.99 | 7,495 |
2021-07-15 | $60.45 | $60.76 | $60.45 | $60.69 | $58.17 | 7,266 |
2021-07-14 | $60.86 | $60.86 | $60.61 | $60.76 | $58.23 | 7,750 |
2021-07-13 | $60.79 | $60.88 | $60.69 | $60.69 | $58.17 | 1,897 |
2021-07-12 | $60.99 | $61.16 | $60.74 | $61.02 | $58.48 | 13,418 |
2021-07-09 | $60.74 | $60.96 | $60.72 | $60.87 | $58.33 | 12,054 |
2021-07-08 | $60.10 | $60.33 | $59.99 | $60.13 | $57.63 | 4,774 |
2021-07-07 | $60.43 | $60.70 | $60.33 | $60.67 | $58.14 | 4,735 |
2021-07-06 | $60.03 | $60.34 | $60.00 | $60.34 | $57.83 | 5,805 |
2021-07-02 | $60.64 | $60.74 | $60.64 | $60.73 | $58.20 | 39,059 |
2021-07-01 | $60.19 | $60.50 | $60.19 | $60.44 | $57.92 | 2,469 |
2021-06-30 | $59.88 | $60.08 | $59.81 | $60.08 | $57.58 | 2,356 |
2021-06-29 | $60.32 | $60.32 | $59.88 | $59.90 | $57.41 | 3,469 |
2021-06-28 | $60.07 | $60.10 | $59.99 | $60.02 | $57.53 | 3,736 |
2021-06-25 | $60.08 | $60.37 | $60.03 | $60.37 | $57.86 | 4,578 |
2021-06-24 | $59.60 | $60.01 | $59.60 | $59.93 | $57.44 | 49,046 |
2021-06-23 | $59.93 | $59.93 | $59.67 | $59.67 | $57.19 | 4,404 |
2021-06-22 | $59.65 | $60.06 | $59.65 | $59.95 | $57.46 | 2,234 |
2021-06-21 | $59.18 | $60.22 | $59.18 | $60.17 | $57.41 | 27,652 |
2021-06-18 | $59.57 | $59.57 | $59.30 | $59.30 | $56.58 | 3,909 |
2021-06-17 | $60.73 | $60.73 | $60.30 | $60.39 | $57.62 | 2,749 |
2021-06-16 | $61.39 | $61.39 | $61.09 | $61.09 | $58.28 | 2,250 |
2021-06-15 | $61.39 | $61.49 | $61.30 | $61.49 | $58.67 | 4,680 |
2021-06-14 | $61.27 | $61.32 | $61.08 | $61.28 | $58.46 | 7,453 |
2021-06-11 | $61.46 | $61.52 | $61.36 | $61.52 | $58.69 | 8,446 |
2021-06-10 | $61.78 | $61.80 | $61.47 | $61.47 | $58.65 | 6,867 |
2021-06-09 | $61.42 | $61.53 | $61.40 | $61.40 | $58.58 | 4,959 |
2021-06-08 | $61.40 | $61.53 | $61.39 | $61.49 | $58.67 | 2,682 |
2021-06-07 | $62.19 | $62.19 | $61.57 | $61.63 | $58.80 | 9,388 |
2021-06-04 | $61.83 | $61.95 | $61.82 | $61.92 | $59.08 | 3,566 |
2021-06-03 | $61.30 | $61.77 | $61.30 | $61.67 | $58.84 | 10,220 |
2021-06-02 | $61.69 | $61.69 | $61.46 | $61.50 | $58.67 | 2,967 |
2021-06-01 | $61.51 | $61.51 | $61.32 | $61.36 | $58.54 | 3,714 |
2021-05-28 | $61.29 | $61.40 | $61.29 | $61.34 | $58.52 | 3,061 |
2021-05-27 | $61.34 | $61.37 | $61.08 | $61.18 | $58.37 | 2,982 |
2021-05-26 | $61.06 | $61.13 | $61.03 | $61.04 | $58.24 | 5,263 |
2021-05-25 | $61.22 | $61.34 | $61.06 | $61.06 | $58.25 | 7,007 |
2021-05-24 | $61.40 | $61.53 | $61.24 | $61.28 | $58.47 | 9,859 |
2021-05-21 | $61.32 | $61.34 | $60.91 | $61.13 | $58.32 | 7,228 |
2021-05-20 | $60.63 | $61.11 | $60.63 | $60.96 | $58.16 | 2,824 |
2021-05-19 | $60.15 | $60.65 | $60.07 | $60.65 | $57.86 | 63,233 |
2021-05-18 | $61.22 | $61.33 | $61.02 | $61.02 | $58.22 | 20,077 |
2021-05-17 | $61.41 | $61.50 | $61.26 | $61.38 | $58.56 | 35,138 |
2021-05-14 | $61.52 | $61.61 | $61.32 | $61.50 | $58.68 | 15,897 |
2021-05-13 | $59.50 | $61.11 | $59.50 | $60.94 | $58.14 | 19,870 |
2021-05-12 | $60.76 | $60.77 | $60.13 | $60.13 | $57.37 | 7,471 |
2021-05-11 | $61.36 | $61.36 | $60.70 | $60.76 | $57.97 | 11,904 |
2021-05-10 | $61.86 | $62.11 | $61.60 | $61.60 | $58.77 | 26,764 |
2021-05-07 | $61.31 | $61.44 | $61.23 | $61.44 | $58.62 | 3,457 |
2021-05-06 | $60.71 | $61.19 | $60.70 | $61.19 | $58.38 | 7,428 |
2021-05-05 | $60.43 | $60.71 | $60.31 | $60.63 | $57.84 | 6,500 |
2021-05-04 | $60.07 | $60.27 | $60.07 | $60.27 | $57.50 | 5,215 |
2021-05-03 | $60.17 | $60.40 | $60.16 | $60.22 | $57.46 | 11,174 |
2021-04-30 | $59.93 | $59.94 | $59.76 | $59.77 | $57.02 | 5,475 |
2021-04-29 | $59.89 | $60.17 | $59.89 | $60.12 | $57.36 | 10,565 |
2021-04-28 | $59.67 | $59.67 | $59.58 | $59.59 | $56.86 | 3,990 |
2021-04-27 | $59.42 | $59.52 | $59.40 | $59.50 | $56.77 | 2,502 |
2021-04-26 | $59.83 | $59.83 | $59.35 | $59.35 | $56.62 | 5,014 |
2021-04-23 | $59.53 | $59.66 | $59.50 | $59.50 | $56.77 | 3,417 |
2021-04-22 | $59.49 | $59.67 | $59.29 | $59.29 | $56.56 | 3,339 |
2021-04-21 | $59.59 | $59.80 | $59.53 | $59.76 | $57.02 | 13,427 |
2021-04-20 | $59.32 | $59.37 | $59.32 | $59.35 | $56.62 | 4,290 |
2021-04-19 | $59.49 | $59.56 | $59.43 | $59.54 | $56.80 | 29,469 |
2021-04-16 | $59.70 | $59.70 | $59.37 | $59.57 | $56.83 | 8,918 |
2021-04-15 | $59.07 | $59.33 | $59.07 | $59.26 | $56.54 | 16,280 |
2021-04-14 | $58.80 | $59.05 | $58.80 | $58.94 | $56.23 | 6,475 |
2021-04-13 | $58.91 | $58.91 | $58.60 | $58.84 | $56.13 | 15,516 |
2021-04-12 | $58.98 | $59.00 | $58.85 | $58.95 | $56.24 | 8,635 |
2021-04-09 | $58.80 | $58.89 | $58.63 | $58.89 | $56.18 | 9,173 |
2021-04-08 | $58.60 | $58.68 | $58.52 | $58.65 | $55.95 | 21,549 |
2021-04-07 | $58.55 | $58.61 | $58.50 | $58.58 | $55.89 | 2,638 |
2021-04-06 | $58.66 | $58.81 | $58.64 | $58.66 | $55.97 | 11,775 |
2021-04-05 | $58.51 | $58.87 | $58.50 | $58.74 | $56.04 | 8,676 |
2021-04-01 | $57.87 | $58.10 | $57.84 | $58.09 | $55.42 | 3,892 |
2021-03-31 | $58.40 | $58.40 | $57.95 | $57.95 | $55.29 | 3,060 |
2021-03-30 | $58.40 | $58.40 | $58.08 | $58.22 | $55.55 | 11,627 |
2021-03-29 | $58.07 | $58.51 | $57.97 | $58.38 | $55.70 | 5,608 |
2021-03-26 | $57.64 | $58.18 | $57.64 | $58.18 | $55.51 | 4,366 |
2021-03-25 | $56.56 | $57.31 | $56.55 | $57.30 | $54.67 | 10,082 |
2021-03-24 | $56.92 | $57.01 | $56.65 | $56.65 | $54.05 | 5,848 |
2021-03-23 | $56.64 | $57.09 | $56.49 | $56.49 | $53.89 | 3,055 |
2021-03-22 | $57.01 | $57.23 | $57.01 | $57.20 | $54.32 | 4,183 |
2021-03-19 | $57.66 | $57.66 | $57.04 | $57.20 | $54.32 | 4,349 |
2021-03-18 | $57.87 | $58.04 | $57.37 | $57.42 | $54.53 | 4,630 |
2021-03-17 | $57.66 | $57.68 | $57.42 | $57.61 | $54.71 | 12,053 |
2021-03-16 | $57.51 | $57.59 | $57.46 | $57.59 | $54.70 | 12,378 |
2021-03-15 | $57.85 | $57.85 | $57.42 | $57.78 | $54.87 | 6,859 |
2021-03-12 | $57.51 | $57.59 | $57.45 | $57.58 | $54.68 | 14,456 |
2021-03-11 | $57.13 | $57.50 | $57.12 | $57.23 | $54.35 | 14,592 |
2021-03-10 | $57.04 | $57.51 | $57.01 | $57.35 | $54.47 | 8,151 |
2021-03-09 | $56.89 | $57.21 | $56.70 | $56.70 | $53.85 | 4,240 |
2021-03-08 | $56.84 | $57.40 | $56.78 | $56.89 | $54.03 | 5,263 |
2021-03-05 | $55.71 | $56.50 | $55.58 | $56.50 | $53.66 | 89,392 |
2021-03-04 | $55.94 | $55.94 | $54.81 | $55.07 | $52.30 | 4,648 |
2021-03-03 | $56.02 | $56.06 | $55.70 | $55.73 | $52.93 | 2,092 |
2021-03-02 | $55.50 | $56.06 | $55.50 | $55.82 | $53.01 | 10,818 |
2021-03-01 | $55.82 | $56.09 | $55.65 | $55.71 | $52.91 | 19,306 |
2021-02-26 | $55.54 | $55.55 | $54.78 | $54.78 | $52.03 | 6,072 |
2021-02-25 | $56.48 | $56.51 | $55.67 | $55.73 | $52.93 | 16,805 |
2021-02-24 | $56.10 | $56.49 | $55.89 | $56.42 | $53.59 | 7,133 |
2021-02-23 | $55.70 | $56.07 | $55.70 | $55.95 | $53.14 | 10,547 |
2021-02-22 | $55.45 | $55.82 | $55.24 | $55.72 | $52.92 | 6,763 |
2021-02-19 | $55.78 | $55.79 | $55.49 | $55.49 | $52.70 | 5,649 |
2021-02-18 | $55.23 | $55.77 | $55.23 | $55.67 | $52.87 | 3,021 |
2021-02-17 | $55.57 | $55.89 | $55.54 | $55.84 | $53.04 | 20,968 |
2021-02-16 | $55.79 | $55.79 | $55.52 | $55.64 | $52.85 | 7,997 |
2021-02-12 | $54.87 | $55.47 | $54.87 | $55.47 | $52.68 | 5,420 |
2021-02-11 | $55.38 | $55.43 | $55.10 | $55.26 | $52.48 | 10,641 |
2021-02-10 | $55.17 | $55.44 | $55.17 | $55.23 | $52.46 | 4,283 |
2021-02-09 | $55.34 | $55.45 | $55.22 | $55.32 | $52.54 | 7,878 |
2021-02-08 | $55.25 | $55.38 | $55.24 | $55.38 | $52.60 | 5,189 |
2021-02-05 | $55.31 | $55.31 | $54.97 | $55.03 | $52.26 | 8,149 |
2021-02-04 | $54.67 | $54.83 | $54.27 | $54.81 | $52.05 | 19,761 |
2021-02-03 | $54.37 | $54.39 | $54.34 | $54.37 | $51.63 | 1,147 |
2021-02-02 | $53.96 | $54.44 | $53.81 | $54.33 | $51.60 | 11,088 |
2021-02-01 | $53.62 | $53.88 | $53.41 | $53.64 | $50.94 | 11,351 |
2021-01-29 | $53.57 | $53.82 | $53.19 | $53.42 | $50.73 | 22,096 |
2021-01-28 | $54.41 | $54.65 | $54.27 | $54.27 | $51.54 | 2,728 |
2021-01-27 | $54.22 | $54.22 | $53.54 | $53.54 | $50.85 | 5,602 |
2021-01-26 | $54.94 | $54.99 | $54.86 | $54.86 | $52.11 | 2,893 |
2021-01-25 | $54.81 | $55.02 | $54.63 | $55.02 | $52.25 | 11,256 |
2021-01-22 | $54.85 | $55.02 | $54.85 | $55.02 | $52.25 | 3,835 |
2021-01-21 | $55.61 | $55.61 | $55.05 | $55.17 | $52.39 | 7,545 |
2021-01-20 | $55.28 | $55.49 | $55.25 | $55.47 | $52.68 | 31,470 |
2021-01-19 | $55.59 | $55.59 | $55.42 | $55.42 | $52.64 | 9,612 |
2021-01-15 | $55.41 | $55.41 | $55.05 | $55.13 | $52.36 | 21,796 |
2021-01-14 | $55.60 | $55.83 | $55.58 | $55.58 | $52.79 | 32,546 |
2021-01-13 | $55.35 | $55.58 | $55.35 | $55.47 | $52.68 | 1,813 |
2021-01-12 | $55.21 | $55.47 | $55.21 | $55.47 | $52.68 | 1,552 |
2021-01-11 | $55.24 | $55.25 | $55.07 | $55.15 | $52.37 | 5,270 |
2021-01-08 | $55.46 | $55.46 | $55.23 | $55.35 | $52.57 | 10,290 |
2021-01-07 | $55.45 | $55.49 | $55.14 | $55.22 | $52.44 | 2,193 |
2021-01-06 | $54.93 | $55.36 | $54.93 | $55.07 | $52.30 | 5,472 |
2021-01-05 | $53.60 | $54.20 | $53.60 | $54.00 | $51.29 | 4,736 |
2021-01-04 | $53.53 | $53.76 | $53.49 | $53.76 | $51.06 | 1,007 |
2020-12-31 | $53.91 | $54.36 | $53.90 | $54.36 | $51.63 | 2,169 |
2020-12-30 | $54.14 | $54.14 | $54.04 | $54.04 | $51.32 | 1,490 |
2020-12-29 | $53.92 | $53.92 | $53.78 | $53.81 | $51.10 | 1,738 |
2020-12-28 | $54.00 | $54.00 | $53.76 | $53.76 | $51.06 | 8,457 |
2020-12-24 | $53.32 | $53.46 | $53.32 | $53.46 | $50.77 | 4,365 |
2020-12-23 | $53.36 | $53.54 | $53.36 | $53.38 | $50.70 | 5,431 |
2020-12-22 | $53.34 | $53.35 | $53.02 | $53.02 | $50.35 | 22,506 |
2020-12-21 | $52.72 | $53.32 | $52.72 | $53.29 | $50.61 | 1,107 |
2020-12-18 | $53.68 | $53.76 | $53.58 | $53.72 | $51.02 | 2,472 |
2020-12-17 | $53.43 | $54.11 | $53.43 | $54.07 | $51.35 | 12,945 |
2020-12-16 | $53.99 | $53.99 | $53.80 | $53.80 | $50.92 | 8,910 |
2020-12-15 | $53.87 | $53.95 | $53.87 | $53.90 | $51.01 | 5,397 |
2020-12-14 | $54.23 | $54.23 | $53.30 | $53.33 | $50.47 | 3,148 |
2020-12-11 | $53.66 | $54.01 | $53.59 | $53.94 | $51.05 | 17,416 |
2020-12-10 | $53.91 | $53.98 | $53.68 | $53.90 | $51.01 | 23,093 |
2020-12-09 | $53.85 | $53.95 | $53.79 | $53.95 | $51.06 | 13,510 |
2020-12-08 | $53.51 | $53.95 | $53.51 | $53.89 | $51.00 | 8,982 |
2020-12-07 | $53.75 | $53.84 | $53.66 | $53.66 | $50.79 | 7,657 |
2020-12-04 | $53.79 | $54.08 | $53.76 | $54.08 | $51.18 | 37,048 |
2020-12-03 | $53.47 | $53.67 | $53.35 | $53.43 | $50.57 | 469,715 |
2020-12-02 | $53.41 | $53.49 | $53.28 | $53.49 | $50.62 | 31,023 |
2020-12-01 | $53.51 | $53.67 | $53.33 | $53.33 | $50.47 | 7,544 |
2020-11-30 | $53.20 | $53.20 | $52.85 | $52.86 | $50.03 | 1,329 |
2020-11-27 | $53.55 | $53.60 | $53.39 | $53.39 | $50.52 | 1,719 |
2020-11-25 | $53.39 | $53.59 | $53.39 | $53.54 | $50.67 | 7,981 |
2020-11-24 | $53.48 | $53.81 | $53.48 | $53.76 | $50.88 | 7,815 |
2020-11-23 | $52.74 | $52.74 | $52.29 | $52.62 | $49.80 | 5,007 |
2020-11-20 | $52.20 | $52.30 | $52.16 | $52.17 | $49.38 | 11,347 |
2020-11-19 | $52.03 | $52.46 | $52.03 | $52.41 | $49.60 | 5,218 |
2020-11-18 | $53.16 | $53.16 | $52.34 | $52.34 | $49.53 | 2,055 |
2020-11-17 | $53.25 | $53.25 | $52.75 | $52.92 | $50.08 | 6,325 |
2020-11-16 | $53.10 | $53.31 | $53.09 | $53.22 | $50.37 | 4,852 |
2020-11-13 | $52.25 | $52.53 | $52.25 | $52.53 | $49.71 | 998 |
2020-11-12 | $51.92 | $51.92 | $51.44 | $51.57 | $48.81 | 6,421 |
2020-11-11 | $53.03 | $53.08 | $52.13 | $52.17 | $49.38 | 4,269 |
2020-11-10 | $51.90 | $52.47 | $51.90 | $52.47 | $49.66 | 3,590 |
2020-11-09 | $52.37 | $52.59 | $51.80 | $51.80 | $49.02 | 1,807 |
2020-11-06 | $49.03 | $49.51 | $49.03 | $49.35 | $46.70 | 2,046 |
2020-11-05 | $49.40 | $49.40 | $49.27 | $49.28 | $46.63 | 4,389 |
2020-11-04 | $48.82 | $49.12 | $48.44 | $48.44 | $45.84 | 10,453 |
2020-11-03 | $48.58 | $48.90 | $48.58 | $48.74 | $46.12 | 18,813 |
2020-11-02 | $47.42 | $47.86 | $47.24 | $47.79 | $45.23 | 719,324 |
2020-10-30 | $46.82 | $46.89 | $46.58 | $46.83 | $44.32 | 37,687 |
2020-10-29 | $46.70 | $47.11 | $46.70 | $47.11 | $44.58 | 205 |
2020-10-28 | $47.68 | $47.68 | $46.76 | $46.76 | $44.25 | 9,301 |
2020-10-27 | $48.69 | $48.69 | $48.22 | $48.22 | $45.63 | 7,631 |
2020-10-26 | $48.69 | $48.69 | $48.43 | $48.64 | $46.03 | 1,713 |
2020-10-23 | $49.61 | $49.61 | $49.57 | $49.57 | $46.91 | 238 |
2020-10-22 | $49.44 | $49.44 | $49.44 | $49.44 | $46.79 | 66 |
2020-10-21 | $49.01 | $49.02 | $49.01 | $49.02 | $46.39 | 170 |
2020-10-20 | $49.33 | $49.33 | $49.07 | $49.07 | $46.44 | 278 |
2020-10-19 | $49.33 | $49.34 | $48.82 | $48.82 | $46.20 | 10,585 |
2020-10-16 | $49.29 | $49.63 | $49.29 | $49.52 | $46.86 | 5,672 |
2020-10-15 | $49.06 | $49.30 | $48.99 | $49.24 | $46.60 | 7,289 |
2020-10-14 | $49.63 | $49.63 | $49.23 | $49.28 | $46.63 | 2,987 |
2020-10-13 | $49.58 | $49.58 | $49.32 | $49.46 | $46.81 | 3,090 |
2020-10-12 | $49.97 | $50.08 | $49.97 | $50.06 | $47.38 | 2,270 |
2020-10-09 | $49.58 | $49.82 | $49.58 | $49.71 | $47.04 | 626 |
2020-10-08 | $49.25 | $49.44 | $49.25 | $49.44 | $46.79 | 1,193 |
2020-10-07 | $48.92 | $49.01 | $48.72 | $49.01 | $46.38 | 4,236 |
2020-10-06 | $48.76 | $49.03 | $48.30 | $48.34 | $45.74 | 2,419 |
2020-10-05 | $48.38 | $48.62 | $48.38 | $48.62 | $46.01 | 4,228 |
2020-10-02 | $47.69 | $48.19 | $47.69 | $48.00 | $45.42 | 2,102 |
2020-10-01 | $48.16 | $48.16 | $47.80 | $47.80 | $45.23 | 1,533 |
2020-09-30 | $47.27 | $48.21 | $47.27 | $47.94 | $45.37 | 5,775 |
2020-09-29 | $47.75 | $47.75 | $47.35 | $47.46 | $44.91 | 14,374 |
2020-09-28 | $47.59 | $47.80 | $47.59 | $47.68 | $45.12 | 14,187 |
2020-09-25 | $46.63 | $47.04 | $46.41 | $47.04 | $44.51 | 13,506 |
2020-09-24 | $46.36 | $46.64 | $46.29 | $46.64 | $44.14 | 1,548 |
2020-09-23 | $47.36 | $47.37 | $46.58 | $46.58 | $44.08 | 4,105 |
2020-09-22 | $47.25 | $47.35 | $47.17 | $47.35 | $44.81 | 1,683 |
2020-09-21 | $47.62 | $47.62 | $47.09 | $47.37 | $44.62 | 900 |
2020-09-18 | $48.79 | $48.82 | $48.34 | $48.43 | $45.61 | 3,258 |
2020-09-17 | $48.50 | $48.77 | $48.40 | $48.75 | $45.91 | 1,154 |
2020-09-16 | $49.20 | $49.20 | $48.90 | $48.90 | $46.06 | 1,734 |
2020-09-15 | $49.04 | $49.04 | $48.82 | $48.82 | $45.98 | 18,858 |
2020-09-14 | $48.87 | $48.93 | $48.85 | $48.85 | $46.01 | 2,420 |
2020-09-11 | $48.25 | $48.54 | $48.25 | $48.42 | $45.60 | 2,639 |
2020-09-10 | $49.13 | $49.13 | $48.22 | $48.22 | $45.42 | 7,710 |
2020-09-09 | $48.79 | $49.07 | $48.72 | $48.72 | $45.89 | 6,647 |
2020-09-08 | $48.77 | $48.77 | $47.98 | $48.06 | $45.27 | 4,112 |
2020-09-04 | $48.63 | $49.08 | $48.59 | $48.83 | $45.99 | 1,949 |
2020-09-03 | $50.13 | $50.13 | $48.71 | $48.92 | $46.08 | 4,919 |
2020-09-02 | $49.65 | $49.97 | $49.61 | $49.92 | $47.02 | 9,103 |
2020-09-01 | $49.05 | $49.05 | $48.91 | $49.02 | $46.17 | 2,008 |
2020-08-31 | $49.27 | $49.27 | $49.00 | $49.06 | $46.21 | 5,781 |
2020-08-28 | $48.95 | $49.28 | $48.95 | $49.27 | $46.41 | 2,712 |
2020-08-27 | $49.07 | $49.18 | $49.05 | $49.11 | $46.25 | 1,852 |
2020-08-26 | $48.68 | $48.87 | $48.68 | $48.85 | $46.01 | 1,268 |
2020-08-25 | $49.27 | $49.27 | $48.67 | $48.80 | $45.96 | 2,436 |
2020-08-24 | $48.79 | $49.08 | $48.48 | $49.08 | $46.23 | 44,084 |
2020-08-21 | $48.07 | $48.25 | $48.05 | $48.25 | $45.44 | 5,817 |
2020-08-20 | $48.30 | $48.34 | $48.25 | $48.27 | $45.46 | 9,855 |
2020-08-19 | $48.74 | $48.74 | $48.45 | $48.45 | $45.63 | 7,926 |
2020-08-18 | $48.70 | $48.76 | $48.61 | $48.61 | $45.79 | 7,251 |
2020-08-17 | $48.90 | $48.99 | $48.72 | $48.83 | $45.99 | 18,759 |
2020-08-14 | $48.84 | $49.12 | $48.82 | $48.85 | $46.01 | 63,992 |
2020-08-13 | $49.29 | $49.29 | $48.95 | $48.98 | $46.13 | 6,282 |
2020-08-12 | $49.37 | $49.57 | $49.37 | $49.41 | $46.54 | 1,911 |
2020-08-11 | $49.71 | $49.71 | $48.92 | $48.92 | $46.08 | 8,888 |
2020-08-10 | $48.81 | $48.97 | $48.81 | $48.93 | $46.09 | 11,704 |
2020-08-07 | $47.72 | $48.60 | $47.72 | $48.59 | $45.76 | 17,767 |
2020-08-06 | $48.28 | $48.28 | $47.91 | $48.09 | $45.29 | 1,165 |
2020-08-05 | $48.19 | $48.20 | $48.11 | $48.15 | $45.36 | 2,777 |
2020-08-04 | $47.74 | $47.89 | $47.69 | $47.82 | $45.04 | 5,967 |
2020-08-03 | $47.78 | $47.98 | $47.78 | $47.88 | $45.10 | 3,163 |
2020-07-31 | $47.31 | $47.58 | $47.10 | $47.58 | $44.81 | 8,446 |
2020-07-30 | $48.00 | $48.00 | $47.75 | $47.75 | $44.97 | 742 |
2020-07-29 | $47.85 | $48.04 | $47.85 | $48.04 | $45.25 | 454 |
2020-07-28 | $47.74 | $47.74 | $47.49 | $47.49 | $44.73 | 343 |
2020-07-27 | $47.76 | $47.76 | $47.40 | $47.62 | $44.85 | 1,482 |
2020-07-24 | $47.72 | $47.72 | $47.57 | $47.58 | $44.81 | 2,366 |
2020-07-23 | $48.15 | $48.15 | $47.91 | $47.91 | $45.13 | 301 |
2020-07-22 | $47.52 | $47.84 | $47.45 | $47.84 | $45.06 | 4,154 |
2020-07-21 | $47.61 | $47.81 | $47.56 | $47.56 | $44.80 | 1,976 |
2020-07-20 | $47.14 | $47.21 | $47.07 | $47.11 | $44.37 | 4,300 |
2020-07-17 | $47.36 | $47.52 | $47.29 | $47.52 | $44.76 | 5,900 |
2020-07-16 | $47.22 | $47.23 | $47.17 | $47.19 | $44.45 | 800 |
2020-07-15 | $46.99 | $47.13 | $46.99 | $47.09 | $44.36 | 6,200 |
2020-07-14 | $46.13 | $46.60 | $46.13 | $46.60 | $43.89 | 1,400 |
2020-07-13 | $45.91 | $46.16 | $45.87 | $45.87 | $43.20 | 900 |
2020-07-10 | $45.18 | $45.53 | $45.18 | $45.53 | $42.89 | 2,600 |
2020-07-09 | $44.94 | $45.05 | $44.87 | $44.90 | $42.29 | 800 |
2020-07-08 | $45.28 | $45.46 | $45.28 | $45.46 | $42.82 | 400 |
2020-07-07 | $45.11 | $45.50 | $45.11 | $45.26 | $42.63 | 5,307 |
2020-07-06 | $45.76 | $45.76 | $45.76 | $45.76 | $43.10 | 200 |
2020-07-02 | $45.73 | $45.76 | $45.28 | $45.28 | $42.65 | 1,000 |
2020-07-01 | $45.56 | $45.56 | $45.01 | $45.01 | $42.39 | 597 |
2020-06-30 | $44.98 | $45.15 | $44.98 | $45.15 | $42.52 | 800 |
2020-06-29 | $44.49 | $44.50 | $44.42 | $44.42 | $41.84 | 770 |
2020-06-26 | $44.48 | $44.48 | $43.80 | $43.89 | $41.34 | 1,247 |
2020-06-25 | $44.25 | $44.61 | $44.25 | $44.61 | $42.02 | 1,146 |
2020-06-24 | $44.95 | $44.96 | $44.36 | $44.36 | $41.78 | 2,400 |
2020-06-23 | $45.79 | $45.79 | $45.57 | $45.57 | $42.92 | 300 |
2020-06-22 | $45.43 | $45.57 | $45.43 | $45.57 | $42.87 | 300 |
2020-06-19 | $45.93 | $45.93 | $45.67 | $45.69 | $42.98 | 900 |
2020-06-18 | $45.84 | $45.84 | $45.84 | $45.84 | $43.13 | 16 |
2020-06-17 | $46.11 | $46.11 | $45.96 | $45.96 | $43.24 | 311 |
2020-06-16 | $46.61 | $46.65 | $45.60 | $46.03 | $43.30 | 2,800 |
2020-06-15 | $44.06 | $45.43 | $44.06 | $45.43 | $42.74 | 13,719 |
2020-06-12 | $45.61 | $45.61 | $44.74 | $45.11 | $42.44 | 1,517 |
2020-06-11 | $45.86 | $45.86 | $44.49 | $44.51 | $41.87 | 3,891 |
2020-06-10 | $47.80 | $47.80 | $47.18 | $47.18 | $44.38 | 2,600 |
2020-06-09 | $48.08 | $48.10 | $47.86 | $47.86 | $45.03 | 5,700 |
2020-06-08 | $48.62 | $48.73 | $48.48 | $48.69 | $45.81 | 6,000 |
2020-06-05 | $48.17 | $48.40 | $48.17 | $48.22 | $45.36 | 9,000 |
2020-06-04 | $46.71 | $46.90 | $46.71 | $46.90 | $44.12 | 1,370,200 |
2020-06-03 | $46.53 | $46.95 | $46.53 | $46.89 | $44.11 | 1,700 |
2020-06-02 | $45.80 | $45.97 | $45.80 | $45.96 | $43.24 | 49,387 |
2020-06-01 | $45.61 | $45.63 | $45.56 | $45.62 | $42.92 | 928 |
2020-05-29 | $45.16 | $45.60 | $45.16 | $45.60 | $42.90 | 1,034 |
2020-05-28 | $45.95 | $45.97 | $45.61 | $45.61 | $42.91 | 400 |
2020-05-27 | $45.37 | $45.40 | $44.87 | $45.40 | $42.71 | 3,562 |
2020-05-26 | $44.47 | $44.47 | $44.47 | $44.47 | $41.83 | 338 |
2020-05-22 | $43.44 | $43.57 | $43.43 | $43.57 | $40.98 | 700 |
2020-05-21 | $43.57 | $43.57 | $43.51 | $43.52 | $40.94 | 364 |
2020-05-20 | $44.94 | $44.94 | $43.65 | $43.79 | $41.20 | 3,684 |
2020-05-19 | $43.50 | $43.71 | $43.24 | $43.24 | $40.67 | 11,500 |
2020-05-18 | $43.32 | $44.04 | $43.32 | $43.88 | $41.28 | 5,100 |
2020-05-15 | $41.88 | $42.09 | $41.88 | $42.09 | $39.60 | 3,724 |
2020-05-14 | $40.83 | $42.09 | $40.74 | $42.09 | $39.59 | 2,188 |
2020-05-13 | $42.30 | $42.30 | $41.59 | $41.69 | $39.22 | 2,600 |
2020-05-12 | $43.24 | $43.24 | $42.58 | $42.58 | $40.05 | 900 |
2020-05-11 | $43.74 | $43.74 | $43.74 | $43.74 | $41.15 | 147 |
2020-05-08 | $43.33 | $43.74 | $43.33 | $43.74 | $41.15 | 5,483 |
2020-05-07 | $43.23 | $43.29 | $42.90 | $42.90 | $40.36 | 2,528 |
2020-05-06 | $42.94 | $42.94 | $42.55 | $42.58 | $40.06 | 5,900 |
2020-05-05 | $43.50 | $43.59 | $43.28 | $43.28 | $40.71 | 2,500 |
2020-05-04 | $43.05 | $43.05 | $42.63 | $42.94 | $40.40 | 1,687 |
2020-05-01 | $43.80 | $43.80 | $43.00 | $43.07 | $40.51 | 4,627 |
2020-04-30 | $44.55 | $44.62 | $44.37 | $44.50 | $41.86 | 2,400 |
2020-04-29 | $45.17 | $45.54 | $45.17 | $45.25 | $42.57 | 4,700 |
2020-04-28 | $45.13 | $45.25 | $44.57 | $44.57 | $41.93 | 1,900 |
2020-04-27 | $44.19 | $44.78 | $44.19 | $44.65 | $42.00 | 6,900 |
2020-04-24 | $43.35 | $43.65 | $43.35 | $43.65 | $41.07 | 500 |
2020-04-23 | $43.34 | $43.77 | $43.08 | $43.08 | $40.52 | 8,168 |
2020-04-22 | $43.10 | $43.20 | $42.98 | $43.06 | $40.51 | 5,600 |
2020-04-21 | $42.95 | $42.95 | $42.45 | $42.51 | $39.99 | 25,240 |
2020-04-20 | $43.94 | $44.01 | $43.52 | $43.54 | $40.96 | 2,910 |
2020-04-17 | $43.66 | $44.17 | $43.48 | $44.17 | $41.56 | 4,167 |
2020-04-16 | $42.88 | $42.91 | $42.25 | $42.60 | $40.08 | 6,300 |
2020-04-15 | $43.47 | $43.47 | $42.55 | $42.72 | $40.19 | 8,761 |
2020-04-14 | $44.45 | $44.45 | $43.64 | $44.04 | $41.43 | 126,308 |
2020-04-13 | $45.01 | $46.06 | $42.70 | $43.06 | $40.51 | 16,668 |
2020-04-09 | $43.95 | $44.41 | $43.52 | $43.87 | $41.27 | 8,416 |
2020-04-08 | $41.27 | $42.86 | $41.27 | $42.86 | $40.32 | 1,000 |
2020-04-07 | $42.50 | $42.73 | $41.35 | $41.35 | $38.90 | 2,594 |
2020-04-06 | $40.15 | $41.40 | $40.10 | $41.40 | $38.95 | 2,100 |
2020-04-03 | $39.43 | $39.43 | $38.40 | $38.73 | $36.43 | 6,133 |
2020-04-02 | $38.38 | $39.41 | $38.38 | $39.41 | $37.07 | 126,954 |
American Century Focused Large Cap Value ETF (FLV) News Headlines
Recent American Century Focused Large Cap Value ETF (FLV) News
Similar Companies to American Century Focused Large Cap Value ETF (FLV) 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 | -- | -- | -- |