Avantis Emerging Markets Equity ETF (AVEM) Exchange: NYSE ARCA

Data as of May 1, 2024

$57.55 ($-1.33) -2.26%

Avantis Emerging Markets Equity ETF - Daily Information
Click for more stock information on Avantis Emerging Markets Equity ETF.
Daily Information Data
Date May 1, 2024
Open $58.13
Previous Close $57.55
High $58.26
Low $57.47
Adjusted Open $58.13
Previous Adjusted Close $57.55
Adjusted High $58.26
Adjusted Low $57.47

About Avantis Emerging Markets Equity ETF (AVEM)

The fund invests primarily in a diverse group of companies related to emerging markets across market sectors, industry groups and countries. The fund may invest in companies of all market capitalizations. The fund seeks securities of companies that it expects to have higher returns by placing an enhanced emphasis on securities of companies with smaller market capitalizations and securities of companies it defines as high profitability or value companies. Conversely, the fund seeks to underweight or exclude securities it expects to have lower returns, such as securities of large companies with lower levels of profitability and higher prices relative to their book values or other financial metrics. To identify small capitalization, high profitability, or value companies, the portfolio managers may use reported and estimated company financials and market data including, but not limited to, shares outstanding, book value and its components, cash flows, revenue, expenses, accruals and income. Value companies may be defined as those with lower price relative to book value ratio or other fundamental value. High profitability companies may be defined as those with higher cash based operating profitability. The portfolio managers may also consider other factors when selecting a security including, industry classification, the past performance of the security relative to other securities, its liquidity, its float, and tax, governance or cost considerations, among others. Under normal market conditions, the fund will invest at least 80% of its assets in equity securities of companies related to emerging market countries. The fund considers an emerging market country to be any country other than a developed country. However, the fund generally intends to focus its investments in a subset of the emerging markets countries that comprise the MSCI Emerging Markets IMI Index. The countries comprising the index will change from time to time, but as of September 30, 2019 include: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. To determine whether a company is related to an emerging market country, 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 MSCI Emerging Markets IMI. The weight given to each of these factors will vary depending on the circumstances in a given case. The fund may invest in securities that are denominated in foreign currencies and may also invest in foreign securities that are represented in the U.S. and other securities markets by American Depositary Receipts (ADRs), Global Depositary Receipts (GDRs), and other similar depositary arrangements. 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 Emerging Markets Equity ETF (AVEM)

Date Open High Low Close Adj.Close Volume
2024-04-12 $58.13 $58.26 $57.47 $57.55 $57.55 297,996
2024-04-11 $58.95 $59.01 $58.46 $58.88 $58.88 285,621
2024-04-10 $58.57 $58.74 $58.27 $58.49 $58.49 263,214
2024-04-09 $59.33 $59.40 $59.01 $59.40 $59.40 310,033
2024-04-08 $58.91 $59.09 $58.85 $58.97 $58.97 199,023
2024-04-05 $58.33 $58.61 $58.22 $58.47 $58.47 492,458
2024-04-04 $59.18 $59.29 $58.35 $58.41 $58.41 212,405
2024-04-03 $58.26 $58.76 $58.22 $58.65 $58.65 440,002
2024-04-02 $58.46 $58.57 $58.34 $58.42 $58.42 311,219
2024-04-01 $58.35 $58.63 $58.06 $58.21 $58.21 433,233
2024-03-28 $57.87 $58.11 $57.87 $57.96 $57.96 260,628
2024-03-27 $57.70 $57.84 $57.53 $57.82 $57.82 224,549
2024-03-26 $57.84 $57.88 $57.56 $57.60 $57.60 473,110
2024-03-25 $57.74 $57.85 $57.68 $57.75 $57.75 252,136
2024-03-22 $57.75 $57.90 $57.60 $57.69 $57.69 265,289
2024-03-21 $58.43 $58.56 $58.11 $58.16 $58.16 271,851
2024-03-20 $57.50 $58.08 $57.35 $58.01 $58.01 290,234
2024-03-19 $57.28 $57.41 $57.00 $57.30 $57.30 241,278
2024-03-18 $57.91 $57.91 $57.53 $57.56 $57.56 250,119
2024-03-15 $57.69 $57.69 $57.42 $57.50 $57.50 278,968
2024-03-14 $58.25 $58.30 $57.70 $57.89 $57.89 330,751
2024-03-13 $58.15 $58.22 $57.96 $58.05 $58.05 460,175
2024-03-12 $58.44 $58.54 $58.07 $58.54 $58.54 309,772
2024-03-11 $57.93 $58.15 $57.85 $57.90 $57.90 552,541
2024-03-08 $58.25 $58.41 $57.84 $57.96 $57.96 307,732
2024-03-07 $57.81 $58.22 $57.70 $58.09 $58.09 247,975
2024-03-06 $57.69 $57.96 $57.62 $57.69 $57.69 279,211
2024-03-05 $57.15 $57.30 $56.85 $56.96 $56.96 282,820
2024-03-04 $57.69 $57.69 $57.42 $57.47 $57.47 254,965
2024-03-01 $57.24 $57.72 $57.16 $57.58 $57.58 661,974
2024-02-29 $57.01 $57.08 $56.60 $56.79 $56.79 248,912
2024-02-28 $56.97 $56.97 $56.46 $56.60 $56.60 572,822
2024-02-27 $57.41 $57.48 $57.25 $57.31 $57.31 525,104
2024-02-26 $57.30 $57.38 $57.17 $57.29 $57.29 258,913
2024-02-23 $57.60 $57.60 $57.30 $57.50 $57.50 211,184
2024-02-22 $57.45 $57.60 $57.29 $57.56 $57.56 306,598
2024-02-21 $56.93 $57.00 $56.69 $56.88 $56.88 260,550
2024-02-20 $56.98 $56.98 $56.61 $56.80 $56.80 234,841
2024-02-16 $56.62 $56.89 $56.58 $56.71 $56.71 453,120
2024-02-15 $56.21 $56.41 $56.10 $56.37 $56.37 210,493
2024-02-14 $55.84 $56.14 $55.83 $56.06 $56.06 237,909
2024-02-13 $55.62 $55.78 $55.00 $55.19 $55.19 342,904
2024-02-12 $56.12 $56.65 $56.12 $56.34 $56.34 222,323
2024-02-09 $55.91 $56.28 $55.69 $56.14 $56.14 325,507
2024-02-08 $56.06 $56.12 $55.88 $56.01 $56.01 389,288
2024-02-07 $56.02 $56.35 $56.02 $56.26 $56.26 301,366
2024-02-06 $55.80 $56.28 $55.69 $56.23 $56.23 625,724
2024-02-05 $54.89 $55.18 $54.68 $55.04 $55.04 404,633
2024-02-02 $54.97 $55.09 $54.71 $55.01 $55.01 635,859
2024-02-01 $54.89 $55.20 $54.75 $55.17 $55.17 427,107
2024-01-31 $54.65 $55.04 $54.33 $54.54 $54.54 304,518
2024-01-30 $54.52 $54.67 $54.43 $54.65 $54.65 357,014
2024-01-29 $55.08 $55.08 $54.65 $55.00 $55.00 145,033
2024-01-26 $54.65 $54.93 $54.65 $54.86 $54.86 646,991
2024-01-25 $54.94 $54.99 $54.56 $54.79 $54.79 813,739
2024-01-24 $54.81 $55.04 $54.51 $54.64 $54.64 420,508
2024-01-23 $53.67 $53.96 $53.62 $53.92 $53.92 409,622
2024-01-22 $53.58 $53.78 $53.49 $53.61 $53.61 820,674
2024-01-19 $53.67 $54.13 $53.45 $54.08 $54.08 298,036
2024-01-18 $53.36 $53.57 $53.21 $53.52 $53.52 506,227
2024-01-17 $52.83 $53.06 $52.72 $53.02 $53.02 493,049
2024-01-16 $54.32 $54.40 $53.74 $53.83 $53.83 335,210
2024-01-12 $55.28 $55.45 $55.03 $55.10 $55.10 214,981
2024-01-11 $54.85 $54.95 $54.41 $54.80 $54.80 207,890
2024-01-10 $54.66 $54.74 $54.49 $54.59 $54.59 561,529
2024-01-09 $54.75 $54.79 $54.55 $54.68 $54.68 272,872
2024-01-08 $54.91 $55.42 $54.84 $55.40 $55.40 274,668
2024-01-05 $55.32 $55.65 $55.19 $55.34 $55.34 345,947
2024-01-04 $55.32 $55.48 $55.15 $55.19 $55.19 338,282
2024-01-03 $55.12 $55.52 $55.08 $55.38 $55.38 324,396
2024-01-02 $55.79 $55.83 $55.42 $55.62 $55.62 280,016
2023-12-29 $56.32 $56.55 $56.23 $56.39 $56.39 175,844
2023-12-28 $56.41 $56.56 $56.29 $56.32 $56.32 226,417
2023-12-27 $55.80 $55.93 $55.75 $55.92 $55.92 334,955
2023-12-26 $55.49 $55.74 $55.47 $55.61 $55.61 294,687
2023-12-22 $55.10 $55.36 $55.01 $55.24 $55.24 409,193
2023-12-21 $55.27 $55.47 $55.06 $55.44 $55.44 545,489
2023-12-20 $55.02 $55.02 $54.23 $54.26 $54.26 598,951
2023-12-19 $55.01 $55.39 $55.01 $55.32 $55.32 410,028
2023-12-18 $54.89 $54.98 $54.65 $54.93 $54.93 337,818
2023-12-15 $56.35 $56.41 $56.01 $56.01 $54.87 277,119
2023-12-14 $55.94 $56.45 $55.94 $56.35 $55.20 480,796
2023-12-13 $54.68 $55.66 $54.43 $55.53 $55.53 304,042
2023-12-12 $54.71 $54.93 $54.45 $54.93 $54.93 277,123
2023-12-11 $54.53 $54.91 $54.53 $54.86 $54.86 245,843
2023-12-08 $54.48 $54.76 $54.36 $54.56 $54.56 259,262
2023-12-07 $54.73 $54.85 $54.57 $54.84 $54.84 262,290
2023-12-06 $54.97 $55.03 $54.60 $54.62 $54.62 317,784
2023-12-05 $54.46 $54.67 $54.34 $54.60 $54.60 297,150
2023-12-04 $55.07 $55.12 $54.73 $54.90 $54.90 309,946
2023-12-01 $54.86 $55.56 $54.74 $55.56 $55.56 187,321
2023-11-30 $55.16 $55.19 $54.80 $55.17 $55.17 259,167
2023-11-29 $55.18 $55.40 $55.04 $55.08 $55.08 278,987
2023-11-28 $55.12 $55.53 $55.09 $55.53 $55.53 236,839
2023-11-27 $54.77 $54.92 $54.69 $54.84 $54.84 240,858
2023-11-24 $54.77 $55.08 $54.77 $55.03 $55.03 55,911
2023-11-22 $55.00 $55.08 $54.75 $54.91 $54.91 272,396
2023-11-21 $55.25 $55.31 $54.92 $55.08 $55.08 213,797
2023-11-20 $55.12 $55.52 $55.00 $55.45 $55.45 265,294
2023-11-17 $54.63 $54.83 $54.61 $54.79 $54.79 250,430
2023-11-16 $54.53 $54.80 $54.35 $54.57 $54.57 489,462
2023-11-15 $55.04 $55.30 $54.89 $55.05 $55.05 337,337
2023-11-14 $54.12 $54.81 $54.12 $54.79 $54.79 323,995
2023-11-13 $53.12 $53.51 $53.02 $53.27 $53.27 307,408
2023-11-10 $52.91 $53.30 $52.77 $53.28 $53.28 214,010
2023-11-09 $53.33 $53.41 $52.68 $52.73 $52.73 314,403
2023-11-08 $53.49 $53.50 $53.14 $53.27 $53.27 333,086
2023-11-07 $53.35 $53.62 $53.16 $53.58 $53.58 303,442
2023-11-06 $54.00 $54.00 $53.69 $53.80 $53.80 433,317
2023-11-03 $52.98 $53.54 $52.98 $53.39 $53.39 422,930
2023-11-02 $52.15 $52.45 $52.10 $52.40 $52.40 335,878
2023-11-01 $50.89 $51.50 $50.89 $51.49 $51.49 439,254
2023-10-31 $50.93 $51.05 $50.65 $51.03 $51.03 749,874
2023-10-30 $51.72 $51.72 $51.25 $51.45 $51.45 843,206
2023-10-27 $51.45 $51.45 $50.93 $51.00 $51.00 362,897
2023-10-26 $50.91 $51.13 $50.75 $51.05 $51.05 374,983
2023-10-25 $51.46 $51.59 $51.22 $51.31 $51.31 288,246
2023-10-24 $51.63 $52.09 $51.63 $51.99 $51.99 477,919
2023-10-23 $50.96 $51.57 $50.77 $51.28 $51.28 335,079
2023-10-20 $51.62 $51.67 $51.33 $51.35 $51.35 323,545
2023-10-19 $52.09 $52.36 $51.92 $51.99 $51.99 298,192
2023-10-18 $52.46 $52.54 $52.11 $52.12 $52.12 199,107
2023-10-17 $52.67 $53.22 $52.67 $53.00 $53.00 286,469
2023-10-16 $52.78 $53.26 $52.71 $53.13 $53.13 307,342
2023-10-13 $52.97 $53.10 $52.67 $52.79 $52.79 2,241,720
2023-10-12 $53.57 $53.58 $52.82 $52.98 $52.98 314,183
2023-10-11 $53.50 $53.55 $53.20 $53.45 $53.45 669,123
2023-10-10 $52.70 $53.25 $52.70 $53.19 $53.19 378,634
2023-10-09 $51.90 $52.43 $51.88 $52.33 $52.33 207,637
2023-10-06 $51.77 $52.70 $51.72 $52.57 $52.57 269,416
2023-10-05 $51.85 $51.90 $51.47 $51.83 $51.83 561,750
2023-10-04 $51.69 $51.78 $51.42 $51.66 $51.66 365,743
2023-10-03 $52.08 $52.18 $51.68 $51.76 $51.76 340,190
2023-10-02 $52.61 $52.74 $52.34 $52.52 $52.52 194,262
2023-09-29 $53.37 $53.37 $52.64 $52.79 $52.79 319,077
2023-09-28 $52.39 $52.81 $52.28 $52.74 $52.74 233,049
2023-09-27 $52.52 $52.72 $52.23 $52.51 $52.51 354,796
2023-09-26 $52.70 $52.80 $52.38 $52.44 $52.44 319,108
2023-09-25 $53.01 $53.29 $53.01 $53.19 $53.19 232,577
2023-09-22 $53.65 $53.71 $53.36 $53.41 $53.41 261,231
2023-09-21 $53.02 $53.06 $52.82 $52.82 $52.82 183,653
2023-09-20 $54.08 $54.28 $53.75 $53.76 $53.76 191,189
2023-09-19 $53.97 $54.03 $53.77 $53.90 $53.90 188,588
2023-09-18 $54.05 $54.19 $53.95 $54.16 $54.16 277,942
2023-09-15 $54.51 $54.51 $54.16 $54.25 $54.25 203,631
2023-09-14 $54.30 $54.52 $54.21 $54.45 $54.45 133,844
2023-09-13 $53.84 $54.14 $53.84 $53.95 $53.95 138,831
2023-09-12 $53.72 $54.06 $53.72 $53.93 $53.93 145,747
2023-09-11 $54.24 $54.26 $54.04 $54.25 $54.25 211,040
2023-09-08 $53.75 $53.87 $53.64 $53.75 $53.75 237,316
2023-09-07 $53.63 $53.66 $53.43 $53.56 $53.56 221,304
2023-09-06 $54.23 $54.53 $54.02 $54.13 $54.13 165,121
2023-09-05 $54.47 $54.57 $54.36 $54.37 $54.37 143,265
2023-09-01 $54.72 $54.91 $54.53 $54.66 $54.66 146,239
2023-08-31 $54.31 $54.40 $54.03 $54.08 $54.08 250,602
2023-08-30 $54.52 $54.74 $54.50 $54.59 $54.59 193,233
2023-08-29 $54.20 $54.84 $54.07 $54.78 $54.78 358,536
2023-08-28 $53.83 $54.07 $53.77 $54.03 $54.03 145,691
2023-08-25 $53.52 $53.61 $53.04 $53.51 $53.51 809,794
2023-08-24 $53.76 $53.85 $53.33 $53.40 $53.40 210,864
2023-08-23 $53.13 $53.78 $53.13 $53.65 $53.65 237,043
2023-08-22 $53.05 $53.05 $52.69 $52.81 $52.81 221,968
2023-08-21 $52.61 $52.87 $52.48 $52.83 $52.83 286,767
2023-08-18 $52.45 $52.74 $52.34 $52.66 $52.66 206,647
2023-08-17 $53.45 $53.54 $52.96 $53.00 $53.00 598,411
2023-08-16 $53.05 $53.27 $52.87 $52.90 $52.90 534,358
2023-08-15 $53.67 $53.67 $53.19 $53.30 $53.30 203,019
2023-08-14 $53.45 $53.83 $53.32 $53.66 $53.66 203,760
2023-08-11 $54.24 $54.36 $54.00 $54.16 $54.16 283,483
2023-08-10 $55.15 $55.48 $54.73 $54.85 $54.85 213,987
2023-08-09 $54.99 $55.06 $54.65 $54.88 $54.88 428,228
2023-08-08 $54.59 $54.80 $54.36 $54.78 $54.78 209,150
2023-08-07 $55.54 $55.54 $55.11 $55.37 $55.37 204,562
2023-08-04 $55.52 $55.87 $55.33 $55.34 $55.34 202,391
2023-08-03 $55.13 $55.48 $55.10 $55.26 $55.26 279,760
2023-08-02 $55.79 $55.79 $54.92 $55.09 $55.09 252,257
2023-08-01 $56.67 $56.72 $56.36 $56.41 $56.41 385,003
2023-07-31 $56.95 $57.31 $56.94 $57.30 $57.30 457,140
2023-07-28 $56.89 $57.18 $56.79 $57.13 $57.13 183,189
2023-07-27 $56.55 $56.55 $55.71 $55.82 $55.82 308,280
2023-07-26 $55.84 $56.49 $55.84 $56.37 $56.37 158,123
2023-07-25 $56.27 $56.33 $56.09 $56.20 $56.20 152,123
2023-07-24 $55.17 $55.85 $55.15 $55.71 $55.71 189,411
2023-07-21 $55.22 $55.22 $54.94 $55.02 $55.02 161,791
2023-07-20 $55.18 $55.22 $54.87 $55.03 $55.03 266,238
2023-07-19 $55.59 $55.73 $55.27 $55.41 $55.41 208,859
2023-07-18 $55.51 $55.61 $55.31 $55.48 $55.48 175,779
2023-07-17 $55.68 $55.82 $55.27 $55.82 $55.82 174,796
2023-07-14 $55.75 $55.82 $55.49 $55.63 $55.63 208,744
2023-07-13 $55.43 $55.86 $55.38 $55.79 $55.79 283,135
2023-07-12 $54.89 $55.31 $54.89 $55.24 $55.24 250,182
2023-07-11 $53.90 $54.17 $53.74 $54.13 $54.13 165,860
2023-07-10 $53.28 $53.60 $53.19 $53.53 $53.53 1,853,535
2023-07-07 $53.14 $53.86 $53.11 $53.56 $53.56 401,607
2023-07-06 $53.31 $53.36 $52.83 $53.04 $53.04 212,381
2023-07-05 $54.15 $54.17 $53.99 $54.08 $54.08 1,715,473
2023-07-03 $54.41 $54.59 $54.32 $54.51 $54.51 119,197
2023-06-30 $53.74 $53.91 $53.62 $53.81 $53.81 233,408
2023-06-29 $53.21 $53.31 $53.13 $53.29 $53.29 198,870
2023-06-28 $53.41 $53.57 $53.29 $53.52 $53.52 211,087
2023-06-27 $53.75 $53.92 $53.59 $53.88 $53.88 165,636
2023-06-26 $53.36 $53.56 $53.29 $53.33 $53.33 238,944
2023-06-23 $53.14 $53.14 $52.94 $53.10 $53.10 258,416
2023-06-22 $53.90 $53.99 $53.73 $53.95 $53.95 341,128
2023-06-21 $54.08 $54.24 $53.97 $54.14 $54.14 314,034
2023-06-20 $54.54 $54.64 $54.13 $54.23 $54.23 223,743
2023-06-16 $56.10 $56.10 $55.62 $55.78 $55.19 261,220
2023-06-15 $55.67 $56.01 $55.64 $55.92 $55.33 229,272
2023-06-14 $55.19 $55.62 $55.11 $55.50 $54.91 169,619
2023-06-13 $55.24 $55.35 $55.02 $55.11 $54.53 205,612
2023-06-12 $54.58 $54.78 $54.49 $54.65 $54.07 178,521
2023-06-09 $54.55 $54.79 $54.50 $54.60 $54.60 370,286
2023-06-08 $54.00 $54.37 $54.00 $54.31 $54.31 223,189
2023-06-07 $54.12 $54.38 $53.83 $53.94 $53.94 212,481
2023-06-06 $53.40 $54.08 $53.36 $53.99 $53.99 219,643
2023-06-05 $53.48 $53.52 $53.27 $53.52 $53.52 197,021
2023-06-02 $53.47 $53.67 $53.40 $53.55 $53.55 180,534
2023-06-01 $51.93 $52.71 $51.93 $52.60 $52.60 255,750
2023-05-31 $51.86 $51.87 $51.42 $51.86 $51.86 294,359
2023-05-30 $52.66 $52.66 $52.02 $52.21 $52.21 340,552
2023-05-26 $52.18 $52.80 $52.18 $52.72 $52.72 200,281
2023-05-25 $52.28 $52.28 $51.88 $51.99 $51.99 308,378
2023-05-24 $52.25 $52.25 $51.92 $51.95 $51.95 134,235
2023-05-23 $52.54 $52.72 $52.25 $52.26 $52.26 185,851
2023-05-22 $53.00 $53.19 $52.94 $52.95 $52.95 310,762
2023-05-19 $52.70 $52.70 $52.47 $52.62 $52.62 321,908
2023-05-18 $52.57 $52.61 $52.31 $52.61 $52.61 586,399
2023-05-17 $52.49 $52.82 $52.36 $52.72 $52.72 551,071
2023-05-16 $52.59 $52.73 $52.46 $52.49 $52.49 191,990
2023-05-15 $52.56 $53.00 $52.41 $52.95 $52.95 202,309
2023-05-12 $52.23 $52.28 $51.96 $52.08 $52.08 159,596
2023-05-11 $52.40 $52.63 $52.19 $52.61 $52.61 266,217
2023-05-10 $52.87 $52.96 $52.61 $52.92 $52.92 142,877
2023-05-09 $52.66 $52.89 $52.64 $52.84 $52.84 277,684
2023-05-08 $53.38 $53.38 $53.19 $53.27 $53.27 147,755
2023-05-05 $52.76 $53.26 $52.61 $53.16 $53.16 236,930
2023-05-04 $52.53 $52.68 $52.41 $52.54 $52.54 198,229
2023-05-03 $52.19 $52.43 $52.07 $52.12 $52.12 178,770
2023-05-02 $52.46 $52.46 $51.91 $52.31 $52.31 194,613
2023-05-01 $52.61 $52.95 $52.53 $52.61 $52.61 405,410
2023-04-28 $52.44 $52.78 $52.43 $52.78 $52.78 345,221
2023-04-27 $52.05 $52.53 $51.98 $52.42 $52.42 213,655
2023-04-26 $52.06 $52.06 $51.70 $51.77 $51.77 479,631
2023-04-25 $51.80 $51.80 $51.37 $51.46 $51.46 530,776
2023-04-24 $52.35 $52.52 $52.28 $52.46 $52.46 194,458
2023-04-21 $52.66 $52.69 $52.31 $52.60 $52.60 461,207
2023-04-20 $53.11 $53.41 $52.98 $53.11 $53.11 234,110
2023-04-19 $53.11 $53.27 $53.00 $53.19 $53.19 267,310
2023-04-18 $53.73 $53.87 $53.55 $53.70 $53.70 231,329
2023-04-17 $53.64 $53.75 $53.48 $53.72 $53.72 266,993
2023-04-14 $53.65 $53.82 $53.35 $53.57 $53.57 203,275
2023-04-13 $53.60 $53.90 $53.60 $53.84 $53.84 151,821
2023-04-12 $53.57 $53.61 $53.01 $53.05 $53.05 2,084,392
2023-04-11 $53.31 $53.51 $53.28 $53.33 $53.33 173,558
2023-04-10 $52.59 $52.80 $52.46 $52.77 $52.77 154,712
2023-04-06 $52.43 $52.84 $52.28 $52.66 $52.66 165,795
2023-04-05 $52.89 $52.89 $52.34 $52.56 $52.56 128,271
2023-04-04 $52.90 $53.02 $52.70 $52.93 $52.93 304,856
2023-04-03 $52.77 $53.02 $52.67 $52.97 $52.97 407,871
2023-03-31 $52.84 $53.03 $52.71 $52.89 $52.89 314,436
2023-03-30 $52.88 $52.95 $52.68 $52.88 $52.88 333,251
2023-03-29 $52.22 $52.47 $52.11 $52.39 $52.39 482,171
2023-03-28 $52.03 $52.19 $51.90 $52.19 $52.19 443,904
2023-03-27 $51.50 $51.62 $51.32 $51.52 $51.52 130,425
2023-03-24 $51.57 $51.84 $51.46 $51.80 $51.80 203,173
2023-03-23 $51.96 $52.60 $51.76 $52.04 $52.04 207,743
2023-03-22 $51.66 $52.22 $51.45 $51.47 $51.47 136,828
2023-03-21 $51.24 $51.39 $51.04 $51.31 $51.31 150,990
2023-03-20 $50.64 $50.96 $50.53 $50.90 $50.90 143,012
2023-03-17 $51.03 $51.10 $50.65 $50.76 $50.76 284,373
2023-03-16 $50.19 $51.05 $50.09 $51.03 $51.03 342,610
2023-03-15 $50.13 $50.34 $49.83 $50.27 $50.27 220,086
2023-03-14 $51.01 $51.25 $50.88 $51.12 $51.12 109,687
2023-03-13 $51.02 $51.45 $50.79 $51.19 $51.19 233,605
2023-03-10 $51.36 $51.67 $51.10 $51.17 $51.17 195,056
2023-03-09 $52.08 $52.17 $51.40 $51.45 $51.45 287,771
2023-03-08 $52.36 $52.64 $52.32 $52.49 $52.49 155,078
2023-03-07 $52.97 $52.97 $52.23 $52.36 $52.36 222,138
2023-03-06 $53.24 $53.42 $53.03 $53.21 $53.21 288,694
2023-03-03 $52.95 $53.31 $52.86 $53.27 $53.27 250,646
2023-03-02 $52.30 $52.85 $52.21 $52.77 $52.77 389,608
2023-03-01 $52.64 $52.66 $52.36 $52.51 $52.51 226,986
2023-02-28 $51.59 $51.80 $51.43 $51.43 $51.43 167,537
2023-02-27 $51.86 $51.96 $51.74 $51.81 $51.81 175,875
2023-02-24 $51.70 $51.75 $51.41 $51.64 $51.64 429,029
2023-02-23 $53.12 $53.14 $52.42 $52.77 $52.77 176,279
2023-02-22 $52.41 $52.56 $52.20 $52.37 $52.37 233,451
2023-02-21 $52.86 $53.13 $52.54 $52.57 $52.57 168,926
2023-02-17 $53.01 $53.10 $52.79 $53.08 $53.08 207,217
2023-02-16 $53.09 $53.68 $53.03 $53.42 $53.42 290,264
2023-02-15 $53.08 $53.40 $52.97 $53.40 $53.40 178,205
2023-02-14 $53.72 $54.16 $53.50 $53.83 $53.83 177,493
2023-02-13 $53.83 $54.08 $53.62 $54.00 $54.00 249,193
2023-02-10 $53.77 $53.77 $53.40 $53.60 $53.60 176,403
2023-02-09 $54.57 $54.60 $53.88 $54.05 $54.05 220,554
2023-02-08 $54.09 $54.12 $53.70 $53.91 $53.91 280,658
2023-02-07 $53.74 $54.03 $53.40 $53.96 $53.96 281,333
2023-02-06 $53.67 $53.72 $53.26 $53.68 $53.68 182,930
2023-02-03 $54.72 $54.98 $54.26 $54.34 $54.34 479,837
2023-02-02 $55.81 $55.81 $55.14 $55.37 $55.37 155,924
2023-02-01 $55.16 $55.88 $54.93 $55.71 $55.71 206,069
2023-01-31 $54.69 $55.02 $54.50 $55.00 $55.00 193,743
2023-01-30 $55.06 $55.21 $54.83 $54.85 $54.85 186,644
2023-01-27 $56.06 $56.06 $55.70 $55.87 $55.87 144,686
2023-01-26 $56.01 $56.22 $55.77 $56.20 $56.20 180,326
2023-01-25 $55.33 $55.75 $55.08 $55.66 $55.66 276,248
2023-01-24 $55.53 $55.84 $55.40 $55.81 $55.81 573,605
2023-01-23 $55.32 $55.99 $55.32 $55.70 $55.70 237,157
2023-01-20 $54.82 $55.34 $54.75 $55.26 $55.26 279,942
2023-01-19 $54.34 $54.70 $54.29 $54.55 $54.55 171,220
2023-01-18 $54.95 $54.97 $54.04 $54.12 $54.12 172,094
2023-01-17 $54.35 $54.52 $54.25 $54.45 $54.45 347,202
2023-01-13 $54.15 $54.63 $54.15 $54.60 $54.60 242,230
2023-01-12 $54.08 $54.42 $53.62 $54.27 $54.27 760,050
2023-01-11 $53.66 $53.99 $53.52 $53.92 $53.92 195,965
2023-01-10 $53.35 $53.71 $53.21 $53.71 $53.71 136,420
2023-01-09 $53.41 $53.69 $53.29 $53.29 $53.29 116,502
2023-01-06 $52.16 $53.02 $52.00 $53.02 $53.02 313,412
2023-01-05 $51.65 $51.95 $51.54 $51.83 $51.83 206,022
2023-01-04 $51.52 $52.09 $51.28 $52.06 $52.06 251,473
2023-01-03 $50.96 $51.22 $50.58 $50.72 $50.72 240,340
2022-12-30 $50.84 $50.96 $50.26 $50.45 $50.45 464,249
2022-12-29 $50.67 $51.13 $50.67 $51.09 $51.09 419,692
2022-12-28 $50.88 $50.88 $50.16 $50.16 $50.16 369,964
2022-12-27 $50.78 $51.23 $50.78 $51.13 $51.13 308,319
2022-12-23 $50.26 $50.43 $50.05 $50.32 $50.32 669,430
2022-12-22 $50.61 $50.64 $49.93 $50.33 $50.33 356,941
2022-12-21 $50.34 $50.80 $50.21 $50.79 $50.79 319,119
2022-12-20 $50.28 $50.55 $50.17 $50.40 $50.40 362,566
2022-12-19 $50.63 $50.65 $50.25 $50.35 $50.35 292,706
2022-12-16 $50.45 $50.61 $50.25 $50.32 $50.32 305,883
2022-12-15 $50.92 $50.92 $50.15 $50.22 $50.22 335,135
2022-12-14 $52.21 $52.46 $51.90 $52.20 $51.31 335,895
2022-12-13 $53.03 $53.19 $52.07 $52.21 $51.32 681,740
2022-12-12 $51.88 $51.91 $51.46 $51.88 $50.99 1,098,360
2022-12-09 $52.08 $52.29 $51.87 $51.89 $51.00 471,941
2022-12-08 $52.07 $52.31 $51.91 $52.10 $51.21 282,109
2022-12-07 $51.62 $51.80 $51.46 $51.65 $50.77 299,479
2022-12-06 $52.15 $52.15 $51.73 $51.89 $51.00 268,367
2022-12-05 $52.60 $52.63 $51.91 $52.08 $51.19 417,204
2022-12-02 $52.00 $52.70 $52.00 $52.62 $51.72 348,865
2022-12-01 $52.71 $52.76 $52.24 $52.40 $51.50 316,015
2022-11-30 $52.08 $52.76 $51.79 $52.64 $51.74 462,811
2022-11-29 $50.92 $51.22 $50.91 $51.07 $50.20 357,994
2022-11-28 $50.16 $50.51 $50.03 $50.05 $49.19 368,731
2022-11-25 $50.21 $50.36 $50.17 $50.22 $50.22 93,250
2022-11-23 $49.93 $50.32 $49.93 $50.23 $50.23 438,987
2022-11-22 $49.54 $49.84 $49.51 $49.78 $49.78 265,374
2022-11-21 $49.60 $49.69 $49.37 $49.54 $49.54 382,878
2022-11-18 $50.22 $50.22 $49.84 $50.05 $50.05 485,233
2022-11-17 $49.49 $50.36 $49.39 $50.34 $50.34 231,599
2022-11-16 $50.67 $50.72 $50.22 $50.28 $50.28 311,555
2022-11-15 $51.39 $51.56 $50.92 $51.15 $51.15 894,092
2022-11-14 $50.23 $50.57 $50.03 $50.22 $50.22 242,350
2022-11-11 $49.94 $50.44 $49.79 $50.33 $50.33 803,282
2022-11-10 $48.78 $49.42 $48.65 $49.38 $49.38 249,364
2022-11-09 $48.14 $48.31 $47.60 $47.66 $47.66 508,208
2022-11-08 $48.18 $48.60 $47.99 $48.43 $48.43 1,160,396
2022-11-07 $48.33 $48.33 $47.87 $48.02 $48.02 1,126,028
2022-11-04 $47.69 $47.93 $47.25 $47.89 $47.89 1,098,445
2022-11-03 $45.58 $46.15 $45.51 $46.05 $46.05 1,275,385
2022-11-02 $46.23 $46.72 $45.67 $45.69 $45.69 1,256,500
2022-11-01 $46.36 $46.42 $45.89 $46.11 $46.11 1,489,555
2022-10-31 $44.88 $45.29 $44.81 $45.23 $45.23 1,317,821
2022-10-28 $45.14 $45.53 $45.02 $45.52 $45.52 879,076
2022-10-27 $45.87 $46.11 $45.62 $45.72 $45.72 839,436
2022-10-26 $45.38 $46.24 $45.38 $45.91 $45.91 700,118
2022-10-25 $44.94 $45.40 $44.94 $45.33 $45.33 656,446
2022-10-24 $45.08 $45.08 $44.37 $44.87 $44.87 513,325
2022-10-21 $45.68 $46.51 $45.57 $46.47 $46.47 980,189
2022-10-20 $45.92 $46.49 $45.74 $45.83 $45.83 551,726
2022-10-19 $45.80 $45.89 $45.40 $45.57 $45.57 812,560
2022-10-18 $46.86 $46.87 $45.99 $46.33 $46.33 619,697
2022-10-17 $46.05 $46.48 $45.89 $46.33 $46.33 1,367,095
2022-10-14 $46.16 $46.16 $45.08 $45.14 $45.14 922,716
2022-10-13 $44.80 $46.09 $44.52 $45.84 $45.84 689,789
2022-10-12 $45.60 $45.83 $45.50 $45.69 $45.69 1,179,290
2022-10-11 $45.95 $46.18 $45.50 $45.68 $45.68 583,857
2022-10-10 $46.77 $46.77 $46.10 $46.33 $46.33 491,267
2022-10-07 $47.45 $47.45 $46.75 $46.85 $46.85 398,054
2022-10-06 $47.96 $48.23 $47.72 $47.80 $47.80 416,793
2022-10-05 $48.01 $48.20 $47.51 $48.08 $48.08 521,925
2022-10-04 $47.68 $48.31 $47.63 $48.10 $48.10 1,008,360
2022-10-03 $46.18 $46.84 $46.01 $46.74 $46.74 1,067,138
2022-09-30 $45.86 $46.38 $45.85 $45.93 $45.93 687,943
2022-09-29 $46.15 $46.22 $45.45 $45.90 $45.90 1,038,528
2022-09-28 $46.35 $47.11 $46.21 $47.05 $47.05 937,616
2022-09-27 $47.18 $47.47 $46.60 $46.79 $46.79 495,791
2022-09-26 $47.06 $47.31 $46.67 $46.86 $46.86 755,002
2022-09-23 $48.03 $48.03 $47.38 $47.63 $47.63 423,030
2022-09-22 $49.12 $49.25 $48.77 $48.96 $48.96 928,608
2022-09-21 $49.59 $49.96 $49.01 $49.17 $49.17 453,803
2022-09-20 $49.85 $50.00 $49.63 $49.83 $49.83 386,575
2022-09-19 $49.45 $50.17 $49.45 $50.14 $50.14 408,549
2022-09-16 $49.94 $50.10 $49.72 $49.95 $49.95 190,658
2022-09-15 $50.61 $50.81 $50.32 $50.44 $50.44 494,233
2022-09-14 $50.80 $50.98 $50.64 $50.91 $50.91 272,999
2022-09-13 $51.06 $51.20 $50.42 $50.52 $50.52 357,629
2022-09-12 $51.93 $52.16 $51.81 $52.11 $52.11 194,095
2022-09-09 $51.25 $51.53 $51.25 $51.48 $51.48 173,981
2022-09-08 $50.47 $50.76 $50.33 $50.76 $50.76 159,435
2022-09-07 $50.35 $50.97 $50.18 $50.93 $50.93 317,046
2022-09-06 $50.80 $50.80 $50.35 $50.37 $50.37 167,444
2022-09-02 $51.24 $51.50 $50.78 $50.87 $50.87 155,561
2022-09-01 $51.22 $51.29 $50.78 $51.22 $51.22 177,102
2022-08-31 $51.87 $52.04 $51.53 $51.57 $51.57 170,342
2022-08-30 $52.11 $52.14 $51.20 $51.38 $51.38 215,801
2022-08-29 $52.02 $52.26 $51.89 $51.95 $51.95 123,799
2022-08-26 $53.28 $53.33 $52.16 $52.19 $52.19 155,114
2022-08-25 $52.43 $52.89 $52.32 $52.88 $52.88 117,889
2022-08-24 $51.71 $52.22 $51.66 $52.03 $52.03 114,957
2022-08-23 $51.76 $52.13 $51.68 $51.90 $51.90 105,046
2022-08-22 $51.54 $51.69 $51.46 $51.60 $51.60 147,062
2022-08-19 $52.30 $52.30 $51.80 $51.90 $51.90 129,146
2022-08-18 $52.73 $52.74 $52.35 $52.58 $52.58 151,600
2022-08-17 $52.76 $53.07 $52.67 $52.81 $52.81 117,859
2022-08-16 $53.02 $53.27 $52.99 $53.17 $53.17 95,968
2022-08-15 $52.87 $53.18 $52.83 $53.10 $53.10 87,800
2022-08-12 $52.83 $53.38 $52.83 $53.37 $53.37 106,783
2022-08-11 $52.91 $53.36 $52.62 $52.74 $52.74 257,379
2022-08-10 $52.27 $52.63 $52.13 $52.63 $52.63 371,056
2022-08-09 $52.06 $52.12 $51.75 $51.81 $51.81 146,750
2022-08-08 $52.04 $52.31 $51.94 $52.01 $52.01 144,806
2022-08-05 $51.48 $51.94 $51.48 $51.89 $51.89 212,893
2022-08-04 $51.74 $51.89 $51.54 $51.79 $51.79 99,085
2022-08-03 $51.19 $51.55 $50.95 $51.48 $51.48 141,988
2022-08-02 $51.07 $51.63 $50.98 $51.17 $51.17 192,815
2022-08-01 $51.53 $51.87 $51.20 $51.49 $51.49 141,500
2022-07-29 $51.53 $51.92 $51.35 $51.92 $51.92 176,808
2022-07-28 $51.86 $52.03 $51.30 $52.02 $52.02 222,845
2022-07-27 $51.20 $51.88 $51.03 $51.80 $51.80 160,350
2022-07-26 $51.20 $51.30 $50.69 $50.81 $50.81 549,253
2022-07-25 $51.13 $51.33 $51.09 $51.28 $51.28 215,708
2022-07-22 $51.34 $51.43 $50.79 $50.94 $50.94 171,350
2022-07-21 $51.18 $51.53 $51.04 $51.53 $51.53 242,986
2022-07-20 $51.06 $51.07 $50.72 $50.97 $50.97 228,231
2022-07-19 $50.93 $51.27 $50.90 $51.19 $51.19 314,409
2022-07-18 $50.76 $51.00 $50.26 $50.37 $50.37 450,501
2022-07-15 $49.81 $50.10 $49.46 $50.10 $50.10 507,871
2022-07-14 $49.70 $49.83 $49.22 $49.76 $49.76 313,725
2022-07-13 $49.63 $50.40 $49.63 $50.23 $50.23 288,856
2022-07-12 $50.34 $50.60 $50.17 $50.34 $50.34 231,457
2022-07-11 $50.80 $50.80 $50.43 $50.53 $50.53 318,556
2022-07-08 $51.59 $51.95 $51.43 $51.73 $51.73 149,264
2022-07-07 $51.35 $51.86 $51.29 $51.73 $51.73 207,373
2022-07-06 $50.68 $50.80 $50.27 $50.63 $50.63 328,261
2022-07-05 $50.48 $51.11 $50.28 $51.11 $51.11 230,975
2022-07-01 $51.35 $51.66 $51.00 $51.62 $51.62 211,053
2022-06-30 $51.50 $52.11 $51.29 $52.03 $52.03 172,238
2022-06-29 $52.46 $52.46 $52.08 $52.30 $52.30 305,507
2022-06-28 $53.20 $53.37 $52.45 $52.49 $52.49 258,518
2022-06-27 $52.96 $53.03 $52.72 $52.82 $52.82 551,922
2022-06-24 $51.94 $52.71 $51.91 $52.67 $52.67 310,424
2022-06-23 $51.57 $51.79 $51.10 $51.57 $51.57 561,414
2022-06-22 $51.46 $51.87 $51.30 $51.44 $51.44 475,242
2022-06-21 $52.26 $52.62 $52.26 $52.42 $52.42 304,176
2022-06-17 $52.55 $52.64 $51.95 $52.26 $51.74 242,659
2022-06-16 $52.36 $52.48 $51.91 $52.20 $51.68 406,469
2022-06-15 $53.38 $54.27 $53.18 $53.93 $53.40 288,988
2022-06-14 $53.10 $53.45 $52.93 $53.26 $52.73 352,252
2022-06-13 $53.16 $53.31 $52.44 $52.72 $52.20 240,347
2022-06-10 $54.98 $54.98 $54.42 $54.57 $54.03 168,588
2022-06-09 $55.96 $56.00 $55.16 $55.18 $54.63 97,270
2022-06-08 $56.49 $56.64 $56.21 $56.36 $55.80 98,460
2022-06-07 $55.86 $56.43 $55.84 $56.40 $55.84 117,590
2022-06-06 $56.87 $56.93 $56.12 $56.21 $55.65 210,686
2022-06-03 $56.37 $56.41 $55.91 $56.00 $55.45 156,589
2022-06-02 $56.27 $56.99 $56.19 $56.96 $56.40 156,473
2022-06-01 $56.77 $56.81 $55.81 $56.11 $55.56 379,048
2022-05-31 $56.85 $56.88 $56.38 $56.42 $55.86 161,551
2022-05-27 $55.54 $55.80 $55.40 $55.74 $55.19 165,134
2022-05-26 $54.36 $55.35 $54.36 $55.27 $54.72 153,664
2022-05-25 $53.90 $54.53 $53.90 $54.37 $53.83 165,429
2022-05-24 $54.41 $54.46 $53.76 $54.23 $53.69 323,767
2022-05-23 $54.98 $55.24 $54.79 $55.11 $54.57 450,505
2022-05-20 $54.83 $54.89 $53.77 $54.54 $54.00 222,830
2022-05-19 $53.71 $54.54 $53.71 $54.32 $53.78 486,026
2022-05-18 $54.41 $54.59 $53.37 $53.51 $52.98 437,860
2022-05-17 $54.80 $54.84 $54.32 $54.70 $54.16 375,092
2022-05-16 $53.31 $53.71 $53.25 $53.45 $52.92 522,721
2022-05-13 $52.78 $53.55 $52.77 $53.53 $53.00 488,009
2022-05-12 $51.92 $52.52 $51.55 $52.14 $51.62 639,952
2022-05-11 $52.93 $53.38 $52.28 $52.29 $51.77 306,478
2022-05-10 $53.33 $53.33 $52.36 $52.78 $52.26 525,009
2022-05-09 $53.14 $53.25 $52.49 $52.58 $52.06 315,905
2022-05-06 $54.41 $54.68 $53.91 $54.30 $53.76 461,093
2022-05-05 $55.97 $56.03 $54.37 $54.85 $54.31 376,616
2022-05-04 $55.91 $57.16 $55.56 $57.15 $56.59 212,114
2022-05-03 $56.18 $56.40 $56.02 $56.27 $55.71 254,147
2022-05-02 $55.65 $55.87 $55.01 $55.81 $55.26 300,196
2022-04-29 $56.79 $56.95 $55.84 $55.87 $55.32 299,844
2022-04-28 $55.76 $56.16 $55.18 $56.02 $55.47 552,752
2022-04-27 $55.06 $55.52 $54.94 $55.23 $54.68 588,274
2022-04-26 $55.70 $55.70 $54.70 $54.70 $54.16 445,616
2022-04-25 $55.63 $56.03 $55.36 $55.96 $55.41 390,923
2022-04-22 $57.17 $57.42 $56.49 $56.52 $55.96 276,659
2022-04-21 $58.13 $58.13 $56.83 $56.93 $56.37 285,131
2022-04-20 $58.42 $58.42 $57.90 $58.02 $57.45 275,636
2022-04-19 $57.94 $58.23 $57.73 $58.19 $57.61 188,940
2022-04-18 $58.29 $58.61 $58.19 $58.41 $57.83 161,250
2022-04-14 $58.89 $58.93 $58.54 $58.54 $57.96 112,316
2022-04-13 $58.78 $59.23 $58.66 $59.18 $58.59 112,517
2022-04-12 $59.07 $59.07 $58.30 $58.43 $57.85 74,961
2022-04-11 $58.93 $59.01 $58.62 $58.68 $58.10 85,574
2022-04-08 $59.36 $59.67 $59.23 $59.42 $58.83 77,797
2022-04-07 $59.37 $59.45 $58.89 $59.24 $58.65 151,022
2022-04-06 $59.87 $59.96 $59.42 $59.74 $59.15 87,072
2022-04-05 $61.10 $61.10 $60.12 $60.12 $59.53 123,281
2022-04-04 $61.06 $61.34 $60.89 $61.32 $60.71 169,428
2022-04-01 $60.46 $60.56 $59.94 $60.34 $59.74 98,081
2022-03-31 $59.90 $59.90 $59.25 $59.28 $58.69 107,136
2022-03-30 $60.12 $60.52 $59.94 $60.02 $59.43 99,874
2022-03-29 $60.17 $60.31 $59.86 $60.22 $59.62 281,133
2022-03-28 $59.26 $59.43 $58.92 $59.43 $58.84 94,895
2022-03-25 $59.15 $59.33 $58.94 $59.27 $58.68 196,500
2022-03-24 $59.49 $59.77 $59.29 $59.77 $59.17 117,030
2022-03-23 $59.15 $59.74 $59.07 $59.26 $58.67 116,899
2022-03-22 $59.68 $59.90 $59.43 $59.70 $59.11 115,290
2022-03-21 $58.82 $58.89 $58.32 $58.75 $58.17 148,736
2022-03-18 $58.41 $59.60 $58.27 $59.50 $58.91 273,668
2022-03-17 $58.34 $58.72 $57.91 $58.70 $58.12 214,014
2022-03-16 $57.01 $58.72 $56.76 $58.72 $58.14 332,162
2022-03-15 $54.21 $55.06 $53.99 $54.87 $54.33 332,106
2022-03-14 $55.68 $55.90 $54.85 $54.94 $54.40 352,786
2022-03-11 $57.53 $57.53 $56.18 $56.18 $55.62 403,311
2022-03-10 $57.25 $57.36 $56.80 $57.22 $56.65 212,472
2022-03-09 $57.32 $58.11 $57.30 $58.00 $57.43 346,298
2022-03-08 $56.56 $57.16 $56.03 $56.42 $55.86 543,205
2022-03-07 $57.72 $57.72 $56.04 $56.38 $55.82 355,566
2022-03-04 $58.59 $58.72 $58.23 $58.56 $57.98 246,450
2022-03-03 $60.23 $60.23 $59.57 $59.72 $59.13 106,797
2022-03-02 $59.94 $60.34 $59.60 $60.27 $59.67 243,229
2022-03-01 $60.25 $60.56 $59.66 $59.97 $59.38 200,596
2022-02-28 $60.30 $60.72 $60.10 $60.68 $60.08 154,014
2022-02-25 $60.66 $61.54 $60.43 $61.54 $60.93 325,449
2022-02-24 $59.36 $60.50 $58.62 $60.36 $59.76 263,854
2022-02-23 $62.70 $62.70 $61.81 $61.86 $61.25 85,206
2022-02-22 $62.32 $62.75 $61.98 $62.39 $61.77 100,806
2022-02-18 $63.47 $63.55 $63.13 $63.18 $62.56 98,041
2022-02-17 $63.95 $64.05 $63.49 $63.62 $62.99 101,745
2022-02-16 $63.69 $64.46 $63.69 $64.31 $63.67 140,447
2022-02-15 $63.41 $63.88 $63.33 $63.79 $63.16 115,534
2022-02-14 $62.84 $62.93 $62.34 $62.64 $62.02 78,126
2022-02-11 $64.13 $64.34 $63.20 $63.31 $62.68 69,849
2022-02-10 $64.00 $64.90 $63.94 $64.13 $63.50 121,200
2022-02-09 $64.13 $64.61 $63.99 $64.61 $63.97 145,437
2022-02-08 $62.94 $63.54 $62.94 $63.51 $62.88 65,141
2022-02-07 $62.87 $63.27 $62.78 $62.98 $62.36 85,105
2022-02-04 $62.48 $63.04 $62.33 $62.85 $62.23 103,551
2022-02-03 $62.55 $62.90 $62.44 $62.62 $62.00 382,088
2022-02-02 $63.63 $63.63 $62.96 $63.31 $62.68 98,596
2022-02-01 $63.15 $63.38 $62.77 $63.36 $62.73 94,004
2022-01-31 $61.86 $63.01 $61.78 $62.98 $62.36 79,401
2022-01-28 $60.79 $61.23 $60.45 $61.23 $60.62 181,915
2022-01-27 $61.42 $61.53 $60.75 $60.83 $60.23 117,540
2022-01-26 $62.36 $62.36 $61.23 $61.43 $60.82 214,824
2022-01-25 $61.69 $62.37 $61.35 $62.04 $61.43 101,436
2022-01-24 $62.17 $62.21 $60.85 $62.21 $61.60 168,135
2022-01-21 $63.91 $63.91 $63.10 $63.22 $62.60 110,572
2022-01-20 $64.74 $64.99 $64.02 $64.06 $63.43 239,668
2022-01-19 $64.19 $64.22 $63.84 $63.93 $63.30 80,055
2022-01-18 $63.61 $63.83 $63.39 $63.51 $62.88 89,781
2022-01-14 $64.38 $64.67 $64.29 $64.67 $64.03 94,946
2022-01-13 $65.19 $65.22 $64.62 $64.62 $63.98 122,260
2022-01-12 $64.98 $65.31 $64.76 $65.28 $64.63 86,748
2022-01-11 $63.68 $64.41 $63.62 $64.41 $63.77 123,051
2022-01-10 $63.29 $63.38 $62.90 $63.38 $62.75 180,183
2022-01-07 $63.07 $63.31 $62.84 $63.30 $62.67 84,420
2022-01-06 $62.64 $63.34 $62.37 $62.73 $62.11 116,823
2022-01-05 $63.27 $63.52 $62.52 $62.59 $61.97 108,828
2022-01-04 $63.67 $63.70 $63.40 $63.56 $62.93 109,143
2022-01-03 $63.50 $63.84 $63.32 $63.73 $63.10 87,128
2021-12-31 $63.40 $63.67 $63.32 $63.32 $62.69 105,686
2021-12-30 $63.02 $63.55 $63.02 $63.44 $62.81 128,879
2021-12-29 $62.97 $62.98 $62.70 $62.93 $62.31 113,995
2021-12-28 $63.32 $63.36 $63.06 $63.12 $62.50 130,872
2021-12-27 $62.95 $63.28 $62.95 $63.22 $62.60 212,212
2021-12-23 $62.69 $63.04 $62.55 $62.88 $62.26 258,385
2021-12-22 $62.06 $62.57 $61.95 $62.57 $61.95 145,482
2021-12-21 $61.60 $62.15 $61.54 $62.09 $61.48 210,323
2021-12-20 $61.08 $61.08 $60.69 $60.96 $60.36 151,201
2021-12-17 $61.88 $62.17 $61.76 $61.94 $61.33 107,907
2021-12-16 $62.72 $62.85 $62.20 $62.37 $61.75 102,283
2021-12-15 $63.18 $63.54 $62.60 $63.52 $61.70 97,477
2021-12-14 $63.26 $63.51 $63.14 $63.40 $61.58 78,439
2021-12-13 $64.18 $64.18 $63.56 $63.64 $61.82 103,900
2021-12-10 $64.57 $64.66 $64.43 $64.58 $62.73 112,074
2021-12-09 $64.76 $64.91 $64.52 $64.63 $62.78 44,303
2021-12-08 $64.51 $64.93 $64.46 $64.85 $62.99 110,826
2021-12-07 $64.26 $64.61 $64.26 $64.59 $62.74 106,231
2021-12-06 $63.11 $63.56 $62.90 $63.52 $61.70 59,544
2021-12-03 $63.86 $63.86 $62.83 $63.07 $61.26 94,607
2021-12-02 $63.46 $63.95 $63.40 $63.63 $61.81 177,308
2021-12-01 $63.56 $63.98 $62.84 $62.84 $61.04 89,417
2021-11-30 $62.74 $63.09 $62.19 $62.76 $60.96 135,921
2021-11-29 $63.00 $63.02 $62.61 $62.86 $61.06 153,594
2021-11-26 $62.96 $63.05 $62.27 $62.62 $60.83 73,990
2021-11-24 $64.34 $64.65 $64.21 $64.62 $62.77 82,577
2021-11-23 $64.61 $64.68 $64.32 $64.66 $62.81 120,211
2021-11-22 $64.99 $65.04 $64.55 $64.55 $62.70 107,091
2021-11-19 $65.04 $65.20 $64.85 $64.85 $62.99 74,043
2021-11-18 $65.07 $65.09 $64.68 $64.98 $63.12 62,699
2021-11-17 $65.92 $65.92 $65.40 $65.56 $63.68 79,334
2021-11-16 $65.92 $65.92 $65.67 $65.77 $63.89 59,139
2021-11-15 $66.10 $66.10 $65.74 $65.74 $63.86 35,877
2021-11-12 $65.85 $66.06 $65.75 $66.00 $64.11 60,250
2021-11-11 $65.60 $65.98 $65.59 $65.89 $64.00 85,329
2021-11-10 $65.30 $65.51 $64.76 $64.88 $63.02 64,848
2021-11-09 $65.51 $65.63 $65.16 $65.26 $63.39 50,662
2021-11-08 $65.22 $65.45 $65.21 $65.41 $63.54 59,273
2021-11-05 $65.02 $65.02 $64.60 $64.82 $62.96 51,330
2021-11-04 $65.09 $65.09 $64.59 $64.76 $62.90 76,305
2021-11-03 $64.44 $65.06 $64.40 $64.98 $63.12 50,786
2021-11-02 $64.74 $64.74 $64.51 $64.60 $62.75 43,911
2021-11-01 $64.86 $65.28 $64.81 $65.28 $63.41 48,301
2021-10-29 $64.74 $64.74 $64.41 $64.58 $62.73 41,842
2021-10-28 $65.16 $65.40 $65.08 $65.36 $63.49 125,411
2021-10-27 $65.78 $65.84 $65.48 $65.49 $63.61 67,856
2021-10-26 $66.43 $66.44 $65.83 $65.93 $64.04 39,909
2021-10-25 $66.11 $66.32 $65.81 $66.24 $64.35 47,076
2021-10-22 $66.06 $66.22 $65.64 $65.80 $63.91 45,464
2021-10-21 $66.03 $66.12 $65.80 $66.01 $64.12 151,562
2021-10-20 $66.64 $66.82 $66.36 $66.49 $64.58 54,511
2021-10-19 $66.26 $66.65 $66.26 $66.61 $64.70 52,885
2021-10-18 $65.63 $66.10 $65.63 $65.89 $64.00 47,003
2021-10-15 $65.63 $66.06 $65.56 $65.98 $64.09 106,597
2021-10-14 $65.47 $65.47 $65.17 $65.40 $63.53 41,486
2021-10-13 $64.78 $65.13 $64.58 $65.11 $63.24 95,821
2021-10-12 $64.60 $64.65 $64.33 $64.35 $62.51 50,009
2021-10-11 $64.88 $65.00 $64.49 $64.50 $62.65 39,158
2021-10-08 $64.77 $64.80 $64.58 $64.67 $62.82 183,052
2021-10-07 $64.48 $64.90 $64.48 $64.73 $62.88 99,695
2021-10-06 $63.20 $63.74 $63.02 $63.73 $61.90 64,412
2021-10-05 $63.97 $64.36 $63.86 $64.17 $62.33 82,362
2021-10-04 $64.12 $64.12 $63.37 $63.67 $61.85 120,949
2021-10-01 $64.47 $64.65 $64.01 $64.56 $62.71 66,461
2021-09-30 $64.62 $64.92 $64.38 $64.51 $62.66 59,791
2021-09-29 $64.30 $64.42 $63.94 $63.94 $62.11 63,752
2021-09-28 $64.79 $64.80 $64.17 $64.39 $62.54 128,436
2021-09-27 $64.84 $65.34 $64.80 $65.25 $63.38 39,237
2021-09-24 $65.03 $65.13 $64.92 $64.99 $63.13 54,567
2021-09-23 $65.56 $65.84 $65.54 $65.80 $63.91 53,063
2021-09-22 $64.98 $65.62 $64.98 $65.26 $63.39 67,724
2021-09-21 $64.34 $64.50 $64.13 $64.38 $62.54 74,765
2021-09-20 $63.87 $64.45 $63.31 $63.89 $62.06 116,047
2021-09-17 $65.98 $65.98 $65.49 $65.61 $63.73 64,576
2021-09-16 $65.89 $66.01 $65.62 $65.98 $64.09 41,033
2021-09-15 $66.61 $66.82 $66.43 $66.82 $64.91 36,589
2021-09-14 $67.10 $67.10 $66.61 $66.70 $64.79 50,351
2021-09-13 $67.07 $67.30 $66.86 $67.21 $65.28 47,565
2021-09-10 $67.40 $67.40 $66.80 $66.81 $64.90 45,712
2021-09-09 $66.69 $66.95 $66.66 $66.83 $64.91 37,643
2021-09-08 $67.37 $67.37 $66.72 $66.75 $64.84 44,573
2021-09-07 $67.71 $67.91 $67.58 $67.75 $65.81 59,800
2021-09-03 $67.61 $67.79 $67.53 $67.75 $65.81 30,392
2021-09-02 $67.58 $67.65 $67.29 $67.35 $65.42 57,238
2021-09-01 $67.35 $67.78 $67.20 $67.61 $65.67 46,652
2021-08-31 $66.95 $67.06 $66.88 $67.05 $65.13 48,391
2021-08-30 $66.13 $66.29 $65.90 $66.21 $64.31 75,541
2021-08-27 $65.39 $65.89 $65.26 $65.88 $63.99 50,519
2021-08-26 $65.23 $65.25 $64.88 $65.00 $63.14 93,856
2021-08-25 $65.35 $65.61 $65.25 $65.54 $63.66 47,075
2021-08-24 $64.78 $65.38 $64.78 $65.32 $63.45 89,341
2021-08-23 $63.71 $64.15 $63.56 $64.09 $62.25 68,973
2021-08-20 $62.70 $63.11 $62.70 $63.10 $61.29 52,658
2021-08-19 $63.00 $63.40 $62.97 $63.12 $61.31 147,572
2021-08-18 $64.47 $64.88 $64.32 $64.32 $62.48 67,672
2021-08-17 $64.17 $64.36 $63.80 $64.10 $62.26 63,550
2021-08-16 $65.27 $65.27 $65.01 $65.25 $63.38 51,011
2021-08-13 $66.05 $66.05 $65.54 $65.81 $63.92 35,493
2021-08-12 $66.08 $66.08 $65.88 $66.04 $64.15 41,178
2021-08-11 $66.48 $66.48 $66.15 $66.42 $64.52 44,742
2021-08-10 $66.23 $66.29 $66.05 $66.21 $64.31 43,142
2021-08-09 $66.40 $66.58 $66.33 $66.43 $64.53 36,216
2021-08-06 $66.49 $66.50 $66.10 $66.26 $64.36 26,449
2021-08-05 $66.93 $66.99 $66.70 $66.79 $64.88 125,446
2021-08-04 $66.91 $67.31 $66.83 $66.97 $65.05 147,474
2021-08-03 $66.44 $66.75 $66.13 $66.72 $64.81 65,234
2021-08-02 $66.55 $67.10 $66.15 $66.42 $64.52 28,039
2021-07-30 $66.22 $66.24 $65.72 $65.96 $64.07 39,341
2021-07-29 $66.60 $66.61 $66.34 $66.56 $64.65 33,232
2021-07-28 $65.25 $66.26 $65.25 $66.21 $64.31 45,124
2021-07-27 $64.73 $64.79 $64.03 $64.71 $62.86 140,925
2021-07-26 $65.84 $66.19 $65.77 $65.90 $64.01 67,054
2021-07-23 $67.10 $67.10 $66.60 $66.83 $64.91 40,748
2021-07-22 $67.70 $67.70 $67.32 $67.55 $65.61 39,831
2021-07-21 $66.68 $67.36 $66.68 $67.36 $65.43 26,422
2021-07-20 $66.50 $67.13 $66.37 $66.97 $65.05 44,808
2021-07-19 $67.07 $67.07 $66.55 $67.01 $65.09 89,857
2021-07-16 $68.55 $68.55 $67.87 $67.91 $65.96 38,045
2021-07-15 $68.51 $68.64 $68.17 $68.35 $66.39 50,820
2021-07-14 $68.52 $68.52 $68.04 $68.22 $66.27 44,452
2021-07-13 $67.99 $68.39 $67.99 $68.03 $66.08 113,608
2021-07-12 $67.87 $68.15 $67.74 $68.12 $66.16 33,880
2021-07-09 $67.62 $68.10 $67.46 $68.07 $66.11 51,018
2021-07-08 $66.96 $67.29 $66.72 $67.16 $65.24 140,709
2021-07-07 $68.77 $68.77 $68.10 $68.33 $66.37 52,602
2021-07-06 $68.78 $68.78 $68.10 $68.32 $66.37 39,727
2021-07-02 $69.39 $69.39 $68.93 $69.23 $67.25 45,217
2021-07-01 $69.60 $69.60 $68.91 $69.15 $67.17 220,694
2021-06-30 $69.48 $69.56 $69.37 $69.56 $67.56 52,304
2021-06-29 $69.48 $69.68 $69.26 $69.68 $67.68 109,751
2021-06-28 $69.77 $69.88 $69.69 $69.87 $67.87 32,611
2021-06-25 $69.80 $69.80 $69.50 $69.65 $67.65 33,983
2021-06-24 $69.08 $69.27 $68.95 $69.22 $67.24 45,153
2021-06-23 $68.75 $68.94 $68.60 $68.68 $66.71 57,836
2021-06-22 $67.99 $68.48 $67.93 $68.43 $66.47 57,727
2021-06-21 $68.91 $68.91 $68.30 $68.88 $66.47 32,668
2021-06-18 $68.84 $68.84 $68.47 $68.50 $66.11 37,230
2021-06-17 $69.15 $69.52 $68.89 $69.14 $66.73 76,868
2021-06-16 $69.64 $69.72 $68.66 $68.93 $66.52 87,132
2021-06-15 $70.06 $70.06 $69.68 $69.73 $67.29 29,937
2021-06-14 $70.12 $70.28 $70.00 $70.13 $67.68 29,727
2021-06-11 $70.08 $70.08 $69.80 $69.91 $67.47 26,139
2021-06-10 $69.91 $70.20 $69.91 $70.20 $67.75 15,284
2021-06-09 $69.83 $69.91 $69.64 $69.67 $67.24 23,066
2021-06-08 $69.87 $69.98 $69.71 $69.87 $67.43 50,506
2021-06-07 $70.20 $70.21 $69.93 $70.18 $67.73 83,528
2021-06-04 $70.17 $70.48 $70.17 $70.46 $68.00 56,381
2021-06-03 $69.96 $69.96 $69.72 $69.81 $67.37 61,717
2021-06-02 $70.18 $70.47 $70.18 $70.42 $67.96 60,170
2021-06-01 $70.31 $70.31 $69.93 $70.18 $67.73 38,808
2021-05-28 $68.71 $69.08 $68.71 $68.97 $66.56 50,602
2021-05-27 $68.46 $68.63 $68.42 $68.60 $66.20 39,269
2021-05-26 $68.01 $68.25 $68.01 $68.24 $65.86 39,150
2021-05-25 $67.78 $67.92 $67.58 $67.65 $65.29 55,961
2021-05-24 $67.00 $67.31 $66.84 $67.23 $64.88 52,159
2021-05-21 $67.13 $67.13 $66.48 $66.52 $64.20 45,964
2021-05-20 $66.80 $67.18 $66.80 $67.14 $64.79 31,446
2021-05-19 $66.22 $66.91 $66.19 $66.77 $64.44 95,358
2021-05-18 $66.89 $67.22 $66.80 $66.95 $64.61 63,678
2021-05-17 $66.40 $66.40 $65.45 $65.93 $63.63 64,353
2021-05-14 $65.99 $66.40 $65.89 $66.31 $63.99 74,135
2021-05-13 $65.54 $65.94 $65.05 $65.43 $63.14 86,926
2021-05-12 $66.14 $66.32 $65.33 $65.38 $63.10 118,967
2021-05-11 $66.40 $67.43 $66.29 $67.35 $65.00 346,929
2021-05-10 $68.49 $68.49 $67.71 $67.71 $65.35 55,030
2021-05-07 $68.20 $68.69 $68.14 $68.39 $66.00 52,586
2021-05-06 $67.43 $67.79 $67.26 $67.79 $65.42 69,407
2021-05-05 $67.05 $67.21 $66.98 $67.07 $64.73 25,224
2021-05-04 $66.81 $66.90 $66.23 $66.62 $64.29 49,111
2021-05-03 $67.43 $67.63 $67.22 $67.39 $65.03 30,424
2021-04-30 $67.82 $67.92 $67.40 $67.46 $65.10 71,019
2021-04-29 $68.95 $68.95 $68.11 $68.49 $66.10 54,054
2021-04-28 $68.51 $68.92 $68.45 $68.73 $66.33 53,431
2021-04-27 $68.41 $68.47 $68.27 $68.31 $65.92 27,182
2021-04-26 $68.12 $68.35 $68.00 $68.29 $65.90 45,315
2021-04-23 $67.65 $68.02 $67.65 $68.00 $65.62 32,815
2021-04-22 $67.41 $67.49 $66.94 $67.12 $64.78 49,940
2021-04-21 $66.67 $67.45 $66.66 $67.45 $65.09 69,019
2021-04-20 $67.19 $67.35 $66.60 $66.85 $64.52 81,908
2021-04-19 $67.29 $67.43 $67.03 $67.18 $64.83 64,693
2021-04-16 $67.20 $67.34 $66.97 $67.28 $64.93 40,909
2021-04-15 $66.76 $66.85 $66.63 $66.83 $64.50 77,982
2021-04-14 $66.44 $66.62 $66.25 $66.36 $64.04 46,382
2021-04-13 $65.76 $66.20 $65.76 $66.02 $63.71 64,889
2021-04-12 $65.79 $65.79 $65.43 $65.63 $63.34 474,274
2021-04-09 $66.22 $66.34 $66.10 $66.23 $63.92 46,157
2021-04-08 $66.89 $67.03 $66.72 $66.77 $64.44 84,925
2021-04-07 $66.22 $66.36 $66.02 $66.08 $63.77 65,438
2021-04-06 $66.56 $67.02 $66.56 $66.79 $64.46 126,198
2021-04-05 $66.61 $66.61 $66.27 $66.49 $64.17 76,878
2021-04-01 $66.48 $66.48 $66.18 $66.25 $63.94 59,605
2021-03-31 $65.21 $65.74 $65.21 $65.72 $63.42 57,606
2021-03-30 $64.94 $65.40 $64.83 $65.35 $63.07 20,363
2021-03-29 $64.97 $65.09 $64.61 $64.97 $62.70 54,416
2021-03-26 $64.43 $65.20 $64.08 $65.19 $62.91 46,132
2021-03-25 $63.49 $63.97 $63.37 $63.80 $61.57 55,266
2021-03-24 $64.68 $64.68 $63.59 $63.64 $61.42 80,969
2021-03-23 $65.45 $65.60 $65.02 $65.07 $62.80 50,302
2021-03-22 $66.15 $66.56 $65.98 $66.35 $64.03 51,040
2021-03-19 $65.82 $66.42 $65.48 $66.21 $63.90 55,899
2021-03-18 $66.20 $66.37 $65.67 $65.70 $63.41 37,693
2021-03-17 $65.97 $66.94 $65.74 $66.79 $64.46 68,051
2021-03-16 $66.58 $66.79 $66.36 $66.60 $64.27 52,360
2021-03-15 $65.95 $66.35 $65.76 $66.28 $63.96 90,989
2021-03-12 $65.90 $66.15 $65.65 $66.14 $63.83 40,154
2021-03-11 $66.43 $66.98 $66.16 $66.97 $64.63 366,893
2021-03-10 $65.50 $65.50 $64.71 $64.94 $62.67 67,563
2021-03-09 $65.52 $65.58 $64.50 $65.20 $62.92 94,812
2021-03-08 $64.55 $64.62 $63.72 $63.81 $61.58 367,970
2021-03-05 $65.61 $65.67 $64.49 $65.58 $63.29 62,175
2021-03-04 $66.01 $66.37 $64.54 $64.98 $62.71 431,935
2021-03-03 $66.74 $66.74 $66.10 $66.26 $63.95 36,256
2021-03-02 $66.45 $66.67 $66.15 $66.42 $64.10 46,015
2021-03-01 $68.91 $68.91 $66.49 $66.94 $64.60 63,038
2021-02-26 $65.65 $65.65 $64.87 $65.30 $63.02 76,732
2021-02-25 $67.38 $67.69 $65.95 $66.09 $63.78 78,407
2021-02-24 $66.61 $67.21 $66.27 $67.20 $64.85 47,132
2021-02-23 $67.00 $67.80 $66.43 $67.59 $65.23 29,163
2021-02-22 $67.34 $68.02 $67.34 $67.41 $65.06 51,070
2021-02-19 $68.98 $69.29 $68.85 $69.02 $66.61 31,748
2021-02-18 $68.36 $68.52 $67.86 $68.43 $66.04 54,093
2021-02-17 $69.28 $69.38 $68.90 $69.33 $66.91 80,801
2021-02-16 $69.57 $69.63 $69.17 $69.27 $66.85 57,202
2021-02-12 $68.75 $69.09 $68.51 $68.96 $66.55 30,785
2021-02-11 $68.86 $69.01 $68.57 $68.88 $66.47 45,426
2021-02-10 $68.49 $68.54 $67.74 $68.08 $65.70 43,385
2021-02-09 $67.39 $67.99 $67.33 $67.98 $65.60 43,500
2021-02-08 $66.62 $67.38 $66.62 $67.31 $64.95 43,375
2021-02-05 $66.81 $66.98 $66.60 $66.88 $64.54 1,174,357
2021-02-04 $66.40 $66.43 $66.05 $66.43 $64.11 29,455
2021-02-03 $66.52 $66.60 $66.26 $66.40 $64.08 46,663
2021-02-02 $66.12 $66.12 $65.84 $66.06 $63.75 40,393
2021-02-01 $64.71 $65.14 $64.54 $65.11 $62.84 38,673
2021-01-29 $63.96 $63.99 $63.08 $63.40 $61.19 66,736
2021-01-28 $64.61 $65.34 $64.53 $65.10 $62.83 70,062
2021-01-27 $65.43 $65.43 $64.67 $64.77 $62.51 55,812
2021-01-26 $66.62 $67.09 $66.19 $66.48 $64.15 50,645
2021-01-25 $67.03 $67.03 $66.26 $66.77 $64.44 26,556
2021-01-22 $66.06 $66.42 $66.06 $66.37 $64.05 61,388
2021-01-21 $66.77 $67.05 $66.68 $67.01 $64.67 72,435
2021-01-20 $66.98 $67.01 $66.65 $66.92 $64.58 53,543
2021-01-19 $66.23 $66.23 $65.92 $65.97 $63.67 49,538
2021-01-15 $65.04 $65.05 $64.49 $64.78 $62.51 72,176
2021-01-14 $65.74 $66.19 $65.74 $65.83 $63.53 42,134
2021-01-13 $64.94 $65.28 $64.86 $65.08 $62.81 28,920
2021-01-12 $64.86 $65.08 $64.86 $65.07 $62.80 34,979
2021-01-11 $64.45 $64.80 $64.45 $64.62 $62.36 24,531
2021-01-08 $65.06 $65.27 $64.68 $65.25 $62.97 31,288
2021-01-07 $63.54 $63.88 $63.40 $63.88 $61.65 35,491
2021-01-06 $63.10 $63.74 $63.04 $63.15 $60.94 60,397
2021-01-05 $62.65 $63.45 $62.65 $63.39 $61.18 74,013
2021-01-04 $62.53 $63.09 $62.14 $62.28 $60.11 77,024
2020-12-31 $62.17 $62.17 $61.52 $61.78 $59.62 58,093
2020-12-30 $61.76 $61.98 $61.71 $61.88 $59.72 37,130
2020-12-29 $60.96 $61.13 $60.82 $61.02 $58.89 58,613
2020-12-28 $60.49 $60.58 $60.35 $60.36 $58.25 48,052
2020-12-24 $60.03 $60.34 $59.88 $60.01 $57.91 33,079
2020-12-23 $59.97 $60.18 $59.91 $60.02 $57.92 31,517
2020-12-22 $59.55 $59.55 $59.20 $59.33 $57.25 71,661
2020-12-21 $59.25 $59.98 $59.25 $59.79 $57.70 47,556
2020-12-18 $60.53 $60.68 $60.45 $60.53 $58.42 21,916
2020-12-17 $60.55 $60.65 $60.45 $60.64 $58.52 28,369
2020-12-16 $60.83 $61.06 $60.78 $61.04 $58.29 25,526
2020-12-15 $60.22 $60.76 $60.22 $60.61 $57.88 38,529
2020-12-14 $60.27 $60.29 $60.08 $60.08 $57.37 19,210
2020-12-11 $60.04 $60.26 $59.98 $60.10 $57.39 35,888
2020-12-10 $59.69 $60.56 $59.69 $60.52 $57.80 35,266
2020-12-09 $60.31 $60.31 $59.46 $59.79 $57.10 45,568
2020-12-08 $60.19 $60.39 $60.00 $60.17 $57.46 42,586
2020-12-07 $60.25 $60.62 $60.09 $60.21 $57.50 22,427
2020-12-04 $60.03 $60.27 $60.00 $60.26 $57.55 19,957
2020-12-03 $59.65 $59.85 $59.58 $59.59 $56.91 17,985
2020-12-02 $58.96 $59.28 $58.78 $59.13 $56.47 18,427
2020-12-01 $58.90 $59.23 $58.82 $59.10 $56.44 18,086
2020-11-30 $58.57 $58.57 $57.86 $57.96 $55.35 39,207
2020-11-27 $59.09 $59.27 $59.09 $59.19 $56.53 14,929
2020-11-25 $58.29 $58.76 $58.19 $58.53 $55.89 47,879
2020-11-24 $58.52 $58.85 $58.42 $58.79 $56.14 20,961
2020-11-23 $58.35 $58.37 $58.00 $58.16 $55.54 49,952
2020-11-20 $57.74 $57.96 $57.71 $57.87 $55.26 23,115
2020-11-19 $57.29 $57.64 $57.29 $57.56 $54.97 17,601
2020-11-18 $57.89 $57.89 $57.57 $57.59 $54.99 23,017
2020-11-17 $57.43 $57.60 $57.25 $57.49 $54.90 31,117
2020-11-16 $57.50 $57.76 $57.35 $57.62 $55.03 24,846
2020-11-13 $56.68 $56.93 $56.57 $56.87 $54.31 17,637
2020-11-12 $56.60 $56.72 $55.99 $56.07 $53.55 23,615
2020-11-11 $56.32 $56.61 $56.25 $56.59 $54.04 34,464
2020-11-10 $56.39 $56.39 $55.95 $56.14 $53.61 45,993
2020-11-09 $57.10 $57.21 $56.59 $56.59 $54.04 57,219
2020-11-06 $55.73 $56.08 $55.73 $55.97 $53.45 15,208
2020-11-05 $55.69 $55.89 $55.26 $55.68 $53.17 14,781
2020-11-04 $53.71 $54.65 $53.71 $54.45 $52.00 29,839
2020-11-03 $53.12 $53.42 $52.89 $53.24 $50.84 47,280
2020-11-02 $52.61 $52.71 $52.37 $52.68 $50.31 15,258
2020-10-30 $52.26 $52.28 $51.88 $52.07 $49.73 13,546
2020-10-29 $52.26 $52.88 $52.26 $52.71 $50.34 26,263
2020-10-28 $52.66 $52.66 $52.21 $52.21 $49.86 33,870
2020-10-27 $53.61 $53.78 $53.54 $53.64 $51.22 651,090
2020-10-26 $53.67 $53.67 $53.23 $53.48 $51.07 23,029
2020-10-23 $54.06 $54.16 $53.85 $54.09 $51.65 38,621
2020-10-22 $53.99 $54.10 $53.70 $54.10 $51.66 1,087,291
2020-10-21 $54.17 $54.19 $53.96 $53.97 $51.54 9,547
2020-10-20 $53.79 $54.05 $53.76 $53.84 $51.42 14,286
2020-10-19 $53.57 $53.62 $53.12 $53.12 $50.73 9,260
2020-10-16 $53.29 $53.45 $53.27 $53.35 $50.95 17,407
2020-10-15 $52.78 $53.24 $52.78 $53.16 $50.76 18,000
2020-10-14 $53.91 $53.94 $53.61 $53.63 $51.22 15,125
2020-10-13 $54.91 $54.91 $53.57 $53.77 $51.35 12,622
2020-10-12 $53.84 $54.09 $53.84 $54.01 $51.57 5,552
2020-10-09 $53.44 $53.73 $53.41 $53.68 $51.26 5,875
2020-10-08 $53.07 $53.39 $53.07 $53.26 $50.86 23,944
2020-10-07 $52.85 $52.98 $52.80 $52.85 $50.47 7,070
2020-10-06 $52.61 $52.74 $52.20 $52.27 $49.92 27,923
2020-10-05 $51.94 $52.40 $51.94 $52.39 $50.03 10,753
2020-10-02 $51.65 $51.94 $51.61 $51.70 $49.37 26,204
2020-10-01 $52.12 $52.22 $51.89 $52.12 $49.77 46,071
2020-09-30 $51.52 $51.81 $51.52 $51.73 $49.40 10,112
2020-09-29 $51.65 $51.65 $50.99 $51.08 $48.78 18,588
2020-09-28 $51.24 $51.25 $50.98 $51.12 $48.81 8,980
2020-09-25 $50.18 $50.45 $50.00 $50.45 $48.18 19,346
2020-09-24 $50.01 $50.77 $50.01 $50.55 $48.27 89,819
2020-09-23 $51.21 $51.21 $50.81 $50.81 $48.53 8,531
2020-09-22 $51.49 $51.68 $51.39 $51.64 $49.31 7,725
2020-09-21 $51.70 $51.95 $51.38 $51.94 $49.61 8,794
2020-09-18 $53.47 $53.47 $52.76 $52.79 $50.42 28,837
2020-09-17 $52.75 $53.19 $52.71 $53.09 $50.70 15,991
2020-09-16 $53.41 $53.62 $53.28 $53.28 $50.88 11,496
2020-09-15 $53.29 $53.51 $53.25 $53.30 $50.90 19,575
2020-09-14 $52.66 $52.83 $52.62 $52.79 $50.41 19,531
2020-09-11 $52.08 $52.21 $51.70 $51.91 $49.57 14,947
2020-09-10 $52.29 $52.29 $51.65 $51.65 $49.32 9,327
2020-09-09 $52.15 $52.44 $52.04 $52.37 $50.02 30,250
2020-09-08 $51.53 $51.94 $51.53 $51.66 $49.33 5,960
2020-09-04 $52.53 $52.63 $51.77 $52.50 $50.14 59,847
2020-09-03 $53.03 $53.04 $52.25 $52.51 $50.14 37,272
2020-09-02 $52.93 $53.29 $52.88 $53.27 $50.87 6,346
2020-09-01 $52.92 $53.23 $52.92 $53.22 $50.83 6,250
2020-08-31 $52.67 $52.67 $52.34 $52.49 $50.13 14,476
2020-08-28 $53.21 $53.59 $53.21 $53.56 $51.15 4,195
2020-08-27 $53.19 $53.19 $52.69 $52.94 $50.56 6,762
2020-08-26 $53.23 $53.31 $53.21 $53.30 $50.90 2,733
2020-08-25 $52.87 $53.21 $52.87 $53.20 $50.80 8,641
2020-08-24 $52.80 $52.83 $52.63 $52.69 $50.32 17,537
2020-08-21 $51.87 $52.17 $51.87 $52.17 $49.82 6,611
2020-08-20 $51.40 $51.97 $51.40 $51.95 $49.61 9,041
2020-08-19 $52.85 $52.85 $52.40 $52.40 $50.04 1,795
2020-08-18 $52.95 $52.95 $52.80 $52.90 $50.52 6,163
2020-08-17 $52.95 $52.99 $52.86 $52.91 $50.52 7,849
2020-08-14 $52.37 $52.46 $52.33 $52.45 $50.09 18,827
2020-08-13 $52.66 $52.72 $52.24 $52.55 $50.18 17,239
2020-08-12 $52.72 $52.72 $52.62 $52.67 $50.30 1,528
2020-08-11 $52.57 $52.61 $52.18 $52.18 $49.83 11,342
2020-08-10 $52.02 $52.20 $51.95 $52.19 $49.84 5,703
2020-08-07 $52.10 $52.25 $51.86 $52.03 $49.69 6,140
2020-08-06 $52.61 $52.86 $52.50 $52.82 $50.44 5,122
2020-08-05 $52.79 $52.85 $52.64 $52.71 $50.34 11,346
2020-08-04 $51.80 $52.02 $51.80 $52.01 $49.67 7,290
2020-08-03 $51.44 $51.56 $51.44 $51.49 $49.17 6,129
2020-07-31 $51.44 $51.44 $50.82 $51.11 $48.81 20,109
2020-07-30 $51.42 $51.47 $51.04 $51.47 $49.15 3,609
2020-07-29 $51.56 $51.92 $51.56 $51.92 $49.58 21,012
2020-07-28 $51.34 $51.34 $51.11 $51.13 $48.83 39,969
2020-07-27 $51.13 $51.54 $51.03 $51.44 $49.12 11,875
2020-07-24 $50.48 $50.83 $50.48 $50.76 $48.47 5,589
2020-07-23 $51.27 $51.39 $50.75 $50.75 $48.47 9,542
2020-07-22 $51.37 $51.40 $51.17 $51.33 $49.02 9,104
2020-07-21 $51.73 $51.73 $51.44 $51.49 $49.17 46,632
2020-07-20 $50.80 $51.18 $50.77 $51.16 $48.86 7,881
2020-07-17 $50.29 $50.51 $50.29 $50.40 $48.13 4,648
2020-07-16 $49.83 $50.14 $49.76 $50.12 $47.86 16,138
2020-07-15 $50.75 $50.88 $50.49 $50.69 $48.41 6,000
2020-07-14 $49.87 $50.57 $49.87 $50.57 $48.29 10,099
2020-07-13 $51.32 $51.44 $50.39 $50.39 $48.12 5,500
2020-07-10 $50.47 $50.71 $50.44 $50.63 $48.35 7,633
2020-07-09 $51.17 $51.17 $50.60 $50.91 $48.62 8,800
2020-07-08 $50.55 $51.04 $50.44 $50.99 $48.69 9,700
2020-07-07 $50.20 $50.37 $49.92 $49.92 $47.68 10,400
2020-07-06 $50.59 $50.80 $50.59 $50.75 $48.47 22,276
2020-07-02 $49.08 $49.08 $48.73 $48.76 $46.56 7,300
2020-07-01 $47.79 $47.89 $47.59 $47.79 $45.64 9,163
2020-06-30 $47.24 $47.39 $47.16 $47.30 $45.17 11,269
2020-06-29 $47.13 $47.34 $47.04 $47.33 $45.20 15,229
2020-06-26 $47.58 $47.58 $47.09 $47.20 $45.07 22,389
2020-06-25 $47.47 $47.77 $47.38 $47.71 $45.56 11,706
2020-06-24 $48.07 $48.07 $47.25 $47.57 $45.43 13,196
2020-06-23 $48.38 $48.49 $48.17 $48.17 $46.00 17,406
2020-06-22 $48.01 $48.31 $48.01 $48.15 $45.65 8,485
2020-06-19 $48.16 $48.16 $47.71 $47.71 $45.23 31,374
2020-06-18 $47.66 $47.82 $47.56 $47.60 $45.13 6,235
2020-06-17 $47.71 $47.73 $47.53 $47.53 $45.06 11,328
2020-06-16 $47.85 $47.96 $47.10 $47.16 $44.71 21,950
2020-06-15 $46.04 $47.08 $46.04 $46.86 $44.43 20,676
2020-06-12 $47.45 $47.45 $46.73 $47.29 $44.83 16,384
2020-06-11 $47.23 $47.51 $46.30 $46.35 $43.95 36,049
2020-06-10 $48.59 $48.99 $48.50 $48.83 $46.29 86,068
2020-06-09 $48.27 $48.70 $48.27 $48.63 $46.11 127,385
2020-06-08 $48.51 $48.99 $48.46 $48.96 $46.42 105,895
2020-06-05 $48.85 $48.87 $48.55 $48.55 $46.03 12,326
2020-06-04 $47.26 $47.56 $47.13 $47.25 $44.80 17,626
2020-06-03 $47.46 $47.90 $47.46 $47.89 $45.41 8,225
2020-06-02 $46.22 $46.80 $46.22 $46.76 $44.33 14,541
2020-06-01 $45.07 $45.79 $45.07 $45.65 $43.28 19,368
2020-05-29 $44.20 $44.83 $44.10 $44.72 $42.40 22,972
2020-05-28 $44.39 $44.60 $44.06 $44.06 $41.78 45,196
2020-05-27 $44.30 $44.37 $43.80 $44.27 $41.97 33,827
2020-05-26 $44.33 $44.58 $44.01 $44.01 $41.73 10,499
2020-05-22 $43.23 $43.23 $42.95 $42.97 $40.74 11,392
2020-05-21 $44.34 $44.36 $43.78 $43.90 $41.62 16,420
2020-05-20 $44.43 $44.61 $44.24 $44.25 $41.95 15,539
2020-05-19 $44.11 $44.12 $43.72 $43.72 $41.45 17,095
2020-05-18 $43.58 $44.11 $43.58 $44.09 $41.80 23,253
2020-05-15 $42.57 $42.74 $42.41 $42.55 $40.34 24,498
2020-05-14 $42.22 $43.09 $42.15 $43.09 $40.85 47,535
2020-05-13 $43.51 $43.60 $42.77 $42.98 $40.75 37,933
2020-05-12 $43.67 $43.95 $43.12 $43.12 $40.88 28,125
2020-05-11 $43.39 $43.52 $43.30 $43.34 $41.09 18,990
2020-05-08 $43.50 $43.66 $43.44 $43.54 $41.28 28,845
2020-05-07 $42.93 $42.94 $42.66 $42.75 $40.53 43,215
2020-05-06 $42.61 $42.65 $42.41 $42.41 $40.21 21,232
2020-05-05 $42.91 $43.11 $42.57 $42.60 $40.39 37,970
2020-05-04 $42.14 $42.44 $42.04 $42.42 $40.22 46,340
2020-05-01 $42.33 $42.43 $41.81 $41.88 $39.71 13,528
2020-04-30 $44.00 $44.18 $43.20 $43.39 $41.14 20,475
2020-04-29 $43.82 $44.34 $43.82 $44.22 $41.93 12,942
2020-04-28 $43.48 $43.52 $43.03 $43.03 $40.80 47,483
2020-04-27 $42.67 $42.97 $42.57 $42.97 $40.74 27,698
2020-04-24 $42.20 $42.20 $41.69 $42.09 $39.91 35,367
2020-04-23 $42.69 $42.90 $42.25 $42.25 $40.06 31,057
2020-04-22 $42.45 $42.47 $42.25 $42.25 $40.06 108,562
2020-04-21 $41.39 $41.63 $41.10 $41.21 $39.07 23,283
2020-04-20 $42.46 $42.85 $42.21 $42.39 $40.19 33,616
2020-04-17 $43.08 $43.08 $42.60 $42.83 $40.61 20,376
2020-04-16 $42.22 $42.27 $41.75 $41.99 $39.81 28,191
2020-04-15 $41.65 $41.98 $41.57 $41.70 $39.54 23,067
2020-04-14 $42.68 $42.87 $42.07 $42.76 $40.54 43,837
2020-04-13 $41.77 $42.00 $41.21 $41.21 $39.07 75,244
2020-04-09 $41.92 $42.43 $41.47 $41.56 $39.40 74,665
2020-04-08 $41.25 $41.57 $41.13 $41.57 $39.41 154,981
2020-04-07 $42.13 $42.13 $40.93 $41.14 $39.01 65,256
2020-04-06 $40.38 $40.79 $40.24 $40.62 $38.51 15,915
2020-04-03 $39.33 $39.33 $38.36 $38.54 $36.54 73,850
2020-04-02 $39.32 $39.60 $38.87 $39.29 $37.25 23,190
2020-04-01 $38.59 $38.76 $38.08 $38.10 $36.12 82,966
2020-03-31 $39.73 $40.27 $39.55 $39.72 $37.66 142,747
2020-03-30 $39.01 $39.58 $38.85 $39.58 $37.53 86,513
2020-03-27 $39.04 $39.53 $38.63 $38.95 $36.93 103,152
2020-03-26 $40.40 $41.19 $40.21 $41.15 $39.01 103,710
2020-03-25 $39.52 $40.31 $38.72 $39.74 $37.68 124,697
2020-03-24 $38.56 $38.60 $37.90 $38.58 $36.58 124,103
2020-03-23 $39.34 $39.34 $35.21 $35.96 $34.09 84,354
2020-03-20 $38.16 $38.52 $36.66 $36.66 $34.75 79,916
2020-03-19 $35.79 $36.92 $35.71 $36.56 $34.66 96,929
2020-03-18 $36.82 $37.72 $35.79 $36.57 $34.67 139,450
2020-03-17 $39.60 $40.10 $37.67 $39.89 $37.82 431,410
2020-03-16 $38.74 $40.56 $38.53 $38.97 $36.95 111,548
2020-03-13 $43.04 $43.82 $41.27 $43.14 $40.90 54,511
2020-03-12 $41.85 $43.38 $40.30 $40.58 $38.47 37,586
2020-03-11 $46.63 $46.63 $44.48 $45.09 $42.75 31,125
2020-03-10 $47.19 $47.69 $46.20 $47.41 $44.95 59,031
2020-03-09 $45.59 $46.05 $45.36 $45.52 $43.16 28,679
2020-03-06 $49.04 $49.10 $48.40 $48.82 $46.29 36,360
2020-03-05 $50.30 $50.31 $49.43 $49.80 $47.22 295,688
2020-03-04 $50.55 $50.70 $50.19 $50.70 $48.07 131,539
2020-03-03 $50.27 $51.05 $49.44 $49.91 $47.32 139,559
2020-03-02 $49.16 $49.81 $48.96 $49.81 $47.23 22,735
2020-02-28 $48.08 $49.22 $47.84 $49.22 $46.67 46,799
2020-02-27 $50.11 $50.66 $49.40 $49.40 $46.84 12,326
2020-02-26 $50.89 $51.19 $50.56 $50.65 $48.02 9,609
2020-02-25 $51.54 $51.54 $50.30 $50.34 $47.73 42,215
2020-02-24 $50.62 $51.06 $50.62 $50.81 $48.17 39,342
2020-02-21 $52.97 $52.97 $52.74 $52.78 $50.04 10,113
2020-02-20 $53.40 $53.51 $52.86 $53.01 $50.26 10,992
2020-02-19 $53.90 $53.96 $53.86 $53.86 $51.07 5,293
2020-02-18 $53.48 $53.61 $53.48 $53.51 $50.73 3,506
2020-02-14 $54.25 $54.25 $53.80 $53.94 $51.14 19,879
2020-02-13 $53.97 $53.97 $53.78 $53.87 $51.07 1,253
2020-02-12 $54.23 $54.40 $54.22 $54.40 $51.58 1,263
2020-02-11 $53.60 $53.79 $53.57 $53.62 $50.83 3,748
2020-02-10 $52.90 $53.06 $52.73 $52.98 $50.23 4,511
2020-02-07 $52.85 $53.01 $52.64 $52.71 $49.97 15,047
2020-02-06 $53.63 $53.72 $53.51 $53.54 $50.76 4,407
2020-02-05 $53.86 $53.86 $53.26 $53.45 $50.67 3,321
2020-02-04 $53.26 $53.34 $53.10 $53.10 $50.34 3,839
2020-02-03 $51.98 $52.06 $51.81 $51.87 $49.18 25,124
2020-01-31 $51.63 $51.63 $51.22 $51.44 $48.77 12,644
2020-01-30 $52.04 $52.53 $51.99 $52.53 $49.80 14,654
2020-01-29 $53.57 $53.62 $53.35 $53.36 $50.59 5,158
2020-01-28 $52.83 $53.23 $52.83 $53.17 $50.41 2,516
2020-01-27 $52.42 $52.84 $52.42 $52.64 $49.91 9,429
2020-01-24 $54.89 $54.99 $54.35 $54.42 $51.60 17,697
2020-01-23 $54.65 $54.91 $54.21 $54.86 $52.01 23,975
2020-01-22 $55.45 $55.47 $55.28 $55.33 $52.45 3,806
2020-01-21 $55.24 $55.24 $54.93 $54.93 $52.08 10,080
2020-01-17 $56.08 $56.23 $56.06 $56.23 $53.31 7,943
2020-01-16 $55.80 $56.00 $55.80 $55.89 $52.99 9,999
2020-01-15 $55.70 $55.72 $55.40 $55.59 $52.70 12,083
2020-01-14 $55.77 $55.86 $55.75 $55.86 $52.96 10,301
2020-01-13 $55.89 $56.26 $55.78 $56.18 $53.27 10,438
2020-01-10 $55.42 $55.71 $55.42 $55.47 $52.59 8,147
2020-01-09 $55.30 $55.35 $55.19 $55.19 $52.33 13,730
2020-01-08 $54.60 $55.20 $54.59 $54.83 $51.99 8,685
2020-01-07 $54.52 $54.67 $54.52 $54.63 $51.79 3,977
2020-01-06 $54.31 $54.67 $54.31 $54.62 $51.79 12,291
2020-01-03 $54.91 $55.13 $54.83 $54.85 $52.00 21,417
2020-01-02 $55.60 $55.85 $55.54 $55.73 $52.84 31,652
2019-12-31 $54.92 $54.98 $54.82 $54.97 $52.12 14,674
2019-12-30 $54.91 $54.91 $54.82 $54.84 $51.99 7,491
2019-12-27 $54.99 $55.09 $54.94 $55.01 $52.16 3,557
2019-12-26 $54.76 $54.84 $54.76 $54.78 $51.93 1,157
2019-12-24 $54.49 $54.50 $54.46 $54.46 $51.63 2,410
2019-12-23 $54.44 $54.62 $54.37 $54.59 $51.76 1,693
2019-12-20 $54.55 $54.70 $54.55 $54.69 $51.67 8,208
2019-12-19 $54.42 $54.53 $54.42 $54.51 $51.50 9,529
2019-12-18 $54.56 $54.66 $54.56 $54.61 $51.60 13,168
2019-12-17 $54.57 $54.59 $54.29 $54.39 $51.39 22,368
2019-12-16 $54.31 $54.38 $54.14 $54.23 $51.24 22,592
2019-12-13 $53.72 $53.81 $53.61 $53.81 $50.84 8,777
2019-12-12 $53.45 $53.65 $53.28 $53.65 $50.69 5,263
2019-12-11 $52.33 $52.66 $52.33 $52.66 $49.75 3,716
2019-12-10 $51.90 $51.98 $51.90 $51.93 $49.06 1,378
2019-12-09 $52.03 $52.08 $51.74 $51.74 $48.89 15,019
2019-12-06 $51.64 $51.89 $51.64 $51.89 $49.03 1,016
2019-12-05 $51.29 $51.53 $51.29 $51.52 $48.68 21,690
2019-12-04 $51.17 $51.20 $51.16 $51.19 $48.37 5,699
2019-12-03 $50.68 $50.72 $50.57 $50.72 $47.92 3,366
2019-12-02 $51.12 $51.14 $50.99 $50.99 $48.18 27,227
2019-11-29 $51.10 $51.10 $51.05 $51.05 $48.23 3,515
2019-11-27 $51.59 $51.70 $51.59 $51.70 $48.84 305
2019-11-26 $51.50 $51.70 $51.39 $51.70 $48.85 7,991
2019-11-25 $51.84 $51.89 $51.84 $51.88 $49.01 17,066
2019-11-22 $51.29 $51.36 $51.29 $51.36 $48.53 1,202
2019-11-21 $51.24 $51.36 $51.24 $51.36 $48.52 300
2019-11-20 $51.67 $51.95 $51.47 $51.54 $48.70 40,381
2019-11-19 $51.86 $51.95 $51.80 $51.93 $49.06 6,551
2019-11-18 $51.77 $51.81 $51.68 $51.68 $48.83 2,178
2019-11-15 $51.78 $51.83 $51.70 $51.70 $48.84 9,319
2019-11-14 $51.30 $51.30 $51.18 $51.25 $48.42 1,201
2019-11-13 $51.12 $51.23 $51.12 $51.23 $48.40 1,940
2019-11-12 $51.82 $51.86 $51.53 $51.53 $48.68 2,000
2019-11-11 $51.95 $51.95 $51.81 $51.89 $49.03 15,656
2019-11-08 $52.46 $52.55 $52.35 $52.35 $49.46 6,243
2019-11-07 $52.43 $53.13 $52.43 $52.86 $49.94 5,479
2019-11-06 $52.08 $52.46 $52.08 $52.46 $49.57 740
2019-11-05 $52.40 $52.60 $52.14 $52.60 $49.70 18,468
2019-11-04 $52.45 $52.61 $52.28 $52.34 $49.45 6,816
2019-11-01 $51.89 $51.89 $51.78 $51.83 $48.97 3,702
2019-10-31 $51.03 $51.06 $50.92 $51.03 $48.21 10,767
2019-10-30 $51.15 $51.28 $51.15 $51.25 $48.42 2,138
2019-10-29 $51.29 $51.48 $51.22 $51.27 $48.44 48,881
2019-10-28 $51.51 $51.63 $51.51 $51.55 $48.71 28,776
2019-10-25 $51.25 $51.25 $51.15 $51.21 $48.39 1,269
2019-10-24 $50.90 $50.92 $50.79 $50.92 $48.11 1,453,341
2019-10-23 $50.57 $50.84 $50.57 $50.78 $47.97 55,007
2019-10-22 $50.82 $50.90 $50.69 $50.74 $47.94 7,805
2019-10-21 $50.61 $50.72 $50.60 $50.68 $47.88 3,473
2019-10-18 $50.45 $50.56 $50.43 $50.43 $47.65 939
2019-10-17 $50.85 $50.85 $50.54 $50.62 $47.83 14,395
2019-10-16 $50.34 $50.43 $50.33 $50.43 $47.64 25,817
2019-10-15 $50.34 $50.47 $50.33 $50.33 $47.55 2,748
2019-10-14 $50.20 $50.30 $49.99 $49.99 $47.23 9,834
2019-10-11 $50.33 $50.38 $50.25 $50.25 $47.48 250
2019-10-10 $49.59 $49.59 $49.36 $49.43 $46.70 20,752
2019-10-09 $49.23 $49.23 $48.96 $48.96 $46.26 300
2019-10-08 $48.85 $48.89 $48.76 $48.76 $46.07 22,310
2019-10-07 $49.06 $49.06 $48.99 $48.99 $46.28 51,569
2019-10-04 $49.07 $49.14 $49.07 $49.13 $46.42 10,405
2019-10-03 $48.84 $48.97 $48.77 $48.90 $46.20 2,028
2019-10-02 $48.26 $48.44 $48.26 $48.36 $45.69 3,592
2019-10-01 $48.70 $48.75 $48.65 $48.73 $46.04 11,042
2019-09-30 $49.27 $49.27 $48.94 $48.94 $46.24 1,424
2019-09-27 $48.68 $48.73 $48.57 $48.73 $46.04 1,102
2019-09-26 $49.37 $49.69 $49.26 $49.32 $46.59 4,753
2019-09-25 $49.35 $49.52 $49.25 $49.31 $46.59 11,434
2019-09-24 $49.75 $49.75 $49.21 $49.32 $46.60 1,866
2019-09-23 $50.04 $50.04 $49.22 $49.69 $46.94 13,700
2019-09-20 $49.99 $49.99 $49.67 $49.67 $46.92 2,649
2019-09-19 $49.97 $49.99 $49.64 $49.64 $46.90 1,218

Avantis Emerging Markets Equity ETF (AVEM) News Headlines

Recent Avantis Emerging Markets Equity ETF (AVEM) News
Similar Companies to Avantis Emerging Markets Equity ETF (AVEM) 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.