Avantis Emerging Markets Value ETF (AVES) Exchange: NYSE ARCA

Data as of May 2, 2025

$47.68 ($0.26) 0.55%

Avantis Emerging Markets Value ETF - Daily Information
Click for more stock information on Avantis Emerging Markets Value ETF.
Daily Information Data
Date May 2, 2025
Open $47.69
Previous Close $47.68
High $47.75
Low $47.60
Adjusted Open $47.69
Previous Adjusted Close $47.68
Adjusted High $47.75
Adjusted Low $47.60

About Avantis Emerging Markets Value ETF (AVES)

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 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 companies with lower levels of profitability and higher prices relative to their book values or other financial metrics. To identify 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 Value IMI Index. The countries comprising the index will change from time to time, but as of July 30, 2021 include: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Kuwait, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. In determining which of these countries to invest in, the portfolio managers consider the costs and benefits of investing in a particular country, including the size of the market and liquidity. 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 a majority of 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 Value IMI Index. 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 may also engage in securities lending and invest its collateral in eligible securities, such as a government money market fund.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 Value ETF (AVES)

Date Open High Low Close Adj.Close Volume
2025-04-29 $47.69 $47.75 $47.60 $47.68 $47.68 42,816
2025-04-28 $47.40 $47.46 $47.24 $47.42 $47.42 28,362
2025-04-25 $47.17 $47.28 $47.00 $47.27 $47.27 29,870
2025-04-24 $47.22 $47.68 $47.19 $47.67 $47.67 78,356
2025-04-23 $47.22 $47.42 $46.98 $46.99 $46.99 27,635
2025-04-22 $46.56 $46.94 $46.56 $46.69 $46.69 119,632
2025-04-21 $46.40 $46.40 $45.85 $46.12 $46.12 39,860
2025-04-17 $45.89 $46.31 $45.89 $46.03 $46.03 38,662
2025-04-16 $46.00 $46.16 $45.68 $45.74 $45.74 30,238
2025-04-15 $46.24 $46.27 $46.00 $46.00 $46.00 42,818
2025-04-14 $46.28 $46.28 $45.70 $45.94 $45.94 25,976
2025-04-11 $45.21 $45.52 $44.73 $45.38 $45.38 72,444
2025-04-10 $44.18 $44.54 $43.61 $44.18 $44.18 61,147
2025-04-09 $42.04 $44.66 $41.68 $44.53 $44.53 109,714
2025-04-08 $43.56 $43.60 $41.68 $42.02 $42.02 271,191
2025-04-07 $42.71 $44.10 $42.25 $42.82 $42.82 257,870
2025-04-04 $45.36 $45.36 $44.09 $44.40 $44.40 149,122
2025-04-03 $47.01 $47.14 $46.84 $46.84 $46.84 46,380
2025-04-02 $47.62 $47.78 $47.54 $47.71 $47.71 27,554
2025-04-01 $47.27 $47.56 $47.15 $47.51 $47.51 124,717
2025-03-31 $46.89 $47.20 $46.78 $47.16 $47.16 40,569
2025-03-28 $47.78 $47.84 $47.30 $47.41 $47.41 47,902
2025-03-27 $48.01 $48.31 $48.01 $48.21 $48.21 33,202
2025-03-26 $48.10 $48.18 $47.86 $47.94 $47.94 44,458
2025-03-25 $48.24 $48.30 $48.12 $48.14 $48.14 37,762
2025-03-24 $48.27 $48.42 $48.19 $48.28 $48.28 51,889
2025-03-21 $48.03 $48.19 $47.99 $48.09 $48.09 26,469
2025-03-20 $48.14 $48.32 $48.14 $48.21 $48.21 30,792
2025-03-19 $48.52 $48.80 $48.47 $48.65 $48.65 34,571
2025-03-18 $48.52 $48.62 $48.37 $48.50 $48.50 27,162
2025-03-17 $48.05 $48.70 $48.04 $48.57 $48.57 82,011
2025-03-14 $47.84 $48.00 $47.84 $48.00 $48.00 40,262
2025-03-13 $47.05 $47.39 $47.03 $47.26 $47.26 206,736
2025-03-12 $47.41 $47.47 $47.16 $47.40 $47.40 50,967
2025-03-11 $47.28 $47.36 $46.93 $47.24 $47.24 61,916
2025-03-10 $47.31 $47.31 $46.71 $46.95 $46.95 69,424
2025-03-07 $47.64 $47.88 $47.43 $47.86 $47.86 40,292
2025-03-06 $47.62 $47.81 $47.47 $47.53 $47.53 48,566
2025-03-05 $47.11 $47.69 $47.07 $47.69 $47.69 33,679
2025-03-04 $46.21 $46.70 $45.91 $46.41 $46.41 38,156
2025-03-03 $46.49 $46.59 $45.84 $46.04 $46.04 55,391
2025-02-28 $46.00 $46.21 $45.81 $46.18 $46.18 43,146
2025-02-27 $47.34 $47.34 $46.83 $46.83 $46.83 53,055
2025-02-26 $47.67 $47.84 $47.42 $47.54 $47.54 151,800
2025-02-25 $47.33 $47.39 $47.13 $47.30 $47.30 30,619
2025-02-24 $47.55 $47.60 $47.28 $47.31 $47.31 37,001
2025-02-21 $47.77 $47.91 $47.31 $47.40 $47.40 39,019
2025-02-20 $47.78 $47.92 $47.53 $47.76 $47.76 82,807
2025-02-19 $47.41 $47.50 $47.34 $47.44 $47.44 45,878
2025-02-18 $47.33 $47.43 $47.23 $47.36 $47.36 44,767
2025-02-14 $47.13 $47.16 $47.01 $47.09 $47.09 39,677
2025-02-13 $46.60 $47.10 $46.55 $47.10 $47.10 47,790
2025-02-12 $46.36 $46.80 $46.36 $46.77 $46.77 63,133
2025-02-11 $46.38 $46.49 $46.29 $46.44 $46.44 34,480
2025-02-10 $46.67 $46.81 $46.62 $46.81 $46.81 29,270
2025-02-07 $46.80 $46.91 $46.40 $46.48 $46.48 22,925
2025-02-06 $46.41 $46.56 $46.38 $46.56 $46.56 44,832
2025-02-05 $46.20 $46.39 $46.19 $46.31 $46.31 88,422
2025-02-04 $46.10 $46.43 $46.09 $46.31 $46.31 30,988
2025-02-03 $45.43 $45.98 $45.35 $45.80 $45.80 37,089
2025-01-31 $46.60 $46.64 $46.03 $46.13 $46.13 47,215
2025-01-30 $46.32 $46.78 $46.32 $46.62 $46.62 77,821
2025-01-29 $46.13 $46.26 $45.97 $46.06 $46.06 39,217
2025-01-28 $45.68 $46.01 $45.61 $46.00 $46.00 36,087
2025-01-27 $45.98 $46.09 $45.82 $46.09 $46.09 46,849
2025-01-24 $46.39 $46.52 $46.27 $46.46 $46.46 68,410
2025-01-23 $46.20 $46.39 $46.16 $46.35 $46.35 57,613
2025-01-22 $46.24 $46.31 $46.14 $46.19 $46.19 47,382
2025-01-21 $46.23 $46.34 $46.04 $46.30 $46.30 48,328
2025-01-17 $45.68 $46.16 $45.68 $45.85 $45.85 25,427
2025-01-16 $45.61 $45.61 $45.42 $45.48 $45.48 61,292
2025-01-15 $45.57 $45.71 $45.43 $45.58 $45.58 72,251
2025-01-14 $45.25 $45.31 $45.09 $45.26 $45.26 62,953
2025-01-13 $44.47 $44.71 $44.44 $44.71 $44.71 82,137
2025-01-10 $45.30 $45.30 $44.80 $44.89 $44.89 78,209
2025-01-08 $45.90 $45.93 $45.73 $45.89 $45.89 69,728
2025-01-07 $46.54 $46.57 $46.16 $46.20 $46.20 61,400
2025-01-06 $46.49 $46.55 $46.23 $46.29 $46.29 48,541
2025-01-03 $46.30 $46.40 $46.20 $46.35 $46.35 35,865
2025-01-02 $46.31 $46.42 $46.10 $46.20 $46.20 71,592
2024-12-31 $46.37 $46.41 $46.16 $46.20 $46.20 70,310
2024-12-30 $46.44 $46.44 $46.13 $46.28 $46.28 103,542
2024-12-27 $46.53 $46.67 $46.46 $46.61 $46.61 42,657
2024-12-26 $46.89 $47.00 $46.84 $46.93 $46.93 48,707
2024-12-24 $46.90 $47.07 $46.81 $47.07 $47.07 20,802
2024-12-23 $46.64 $46.85 $46.54 $46.85 $46.85 132,685
2024-12-20 $46.44 $47.00 $46.44 $46.76 $46.76 77,499
2024-12-19 $46.97 $46.98 $46.65 $46.68 $46.68 95,464
2024-12-18 $47.40 $47.49 $46.34 $46.38 $46.38 56,381
2024-12-17 $47.34 $47.43 $47.14 $47.37 $47.37 49,197
2024-12-16 $48.95 $49.13 $48.92 $48.92 $47.50 33,300
2024-12-13 $49.42 $49.42 $49.22 $49.32 $47.89 49,360
2024-12-12 $49.63 $49.71 $49.41 $49.46 $48.03 30,478
2024-12-11 $49.79 $49.89 $49.59 $49.82 $49.82 32,837
2024-12-10 $49.72 $49.78 $49.49 $49.54 $49.54 44,189
2024-12-09 $50.11 $50.45 $50.07 $50.10 $50.10 46,991
2024-12-06 $49.42 $49.42 $49.21 $49.25 $49.25 16,747
2024-12-05 $49.28 $49.40 $49.22 $49.23 $49.23 38,482
2024-12-04 $49.34 $49.34 $49.22 $49.25 $49.25 56,374
2024-12-03 $49.16 $49.37 $48.90 $49.28 $49.28 66,538
2024-12-02 $49.02 $49.13 $48.86 $49.10 $49.10 161,390
2024-11-29 $48.53 $49.08 $48.53 $49.07 $49.07 31,452
2024-11-27 $49.03 $49.09 $48.73 $48.86 $48.86 22,863
2024-11-26 $48.87 $48.87 $48.62 $48.73 $48.73 37,471
2024-11-25 $49.05 $49.10 $48.80 $48.95 $48.95 31,442
2024-11-22 $48.52 $48.74 $48.52 $48.74 $48.74 20,740
2024-11-21 $48.75 $48.86 $48.55 $48.71 $48.71 66,696
2024-11-20 $48.79 $48.85 $48.59 $48.80 $48.80 30,656
2024-11-19 $48.71 $48.93 $48.62 $48.76 $48.76 35,102
2024-11-18 $48.43 $48.71 $48.43 $48.66 $48.66 25,746
2024-11-15 $48.19 $48.24 $48.00 $48.11 $48.11 32,293
2024-11-14 $48.28 $48.34 $48.08 $48.08 $48.08 24,340
2024-11-13 $48.63 $48.63 $48.28 $48.38 $48.38 34,077
2024-11-12 $48.98 $48.98 $48.50 $48.71 $48.71 35,668
2024-11-11 $49.72 $49.72 $49.48 $49.64 $49.64 34,402
2024-11-08 $50.30 $50.30 $49.64 $49.89 $49.89 33,422
2024-11-07 $51.16 $51.41 $51.09 $51.40 $51.40 26,373
2024-11-06 $50.55 $50.55 $49.80 $50.29 $50.29 44,923
2024-11-05 $50.66 $50.86 $50.56 $50.82 $50.82 19,854
2024-11-04 $50.22 $50.38 $50.10 $50.13 $50.13 60,913
2024-11-01 $50.18 $50.37 $49.92 $49.96 $49.96 55,255
2024-10-31 $50.04 $50.04 $49.64 $49.90 $49.90 17,279
2024-10-30 $50.05 $50.24 $50.05 $50.09 $50.09 21,718
2024-10-29 $50.61 $50.61 $50.41 $50.44 $50.44 57,127
2024-10-28 $50.52 $50.88 $50.52 $50.79 $50.79 19,352
2024-10-25 $50.74 $50.78 $50.42 $50.52 $50.52 12,298
2024-10-24 $50.60 $50.64 $50.40 $50.64 $50.64 16,809
2024-10-23 $50.80 $50.87 $50.41 $50.63 $50.63 16,017
2024-10-22 $50.89 $51.02 $50.84 $50.92 $50.92 21,493
2024-10-21 $51.06 $51.07 $50.71 $50.94 $50.94 29,266
2024-10-18 $51.39 $51.56 $51.34 $51.40 $51.40 13,007
2024-10-17 $50.91 $50.91 $50.69 $50.78 $50.78 10,752
2024-10-16 $51.20 $51.44 $51.20 $51.36 $51.36 10,522
2024-10-15 $51.28 $51.28 $50.65 $50.73 $50.73 14,268
2024-10-14 $51.64 $52.04 $51.62 $51.76 $51.76 18,243
2024-10-11 $51.42 $51.96 $51.42 $51.86 $51.86 23,010
2024-10-10 $51.38 $51.73 $51.38 $51.66 $51.66 12,889
2024-10-09 $51.11 $51.53 $51.00 $51.46 $51.46 19,809
2024-10-08 $51.96 $51.96 $51.44 $51.83 $51.83 43,690
2024-10-07 $52.86 $53.12 $52.80 $53.09 $53.09 33,908
2024-10-04 $52.51 $52.64 $52.34 $52.64 $52.64 17,548
2024-10-03 $52.24 $52.40 $51.90 $52.14 $52.14 27,935
2024-10-02 $52.94 $53.12 $52.74 $53.09 $53.09 43,389
2024-10-01 $52.00 $52.40 $51.86 $52.39 $52.39 29,103
2024-09-30 $52.43 $52.51 $52.00 $52.14 $52.14 52,333
2024-09-27 $52.59 $52.83 $52.46 $52.55 $52.55 65,669
2024-09-26 $52.19 $52.48 $52.00 $52.40 $52.40 73,923
2024-09-25 $51.06 $51.06 $50.59 $50.59 $50.59 38,056
2024-09-24 $50.87 $51.54 $50.87 $51.51 $51.51 46,084
2024-09-23 $49.82 $50.14 $49.82 $50.04 $50.04 22,229
2024-09-20 $49.68 $49.73 $49.57 $49.64 $49.64 19,417
2024-09-19 $49.54 $49.80 $49.44 $49.78 $49.78 16,571
2024-09-18 $48.94 $49.45 $48.80 $48.91 $48.91 32,310
2024-09-17 $49.14 $49.22 $48.96 $49.07 $49.07 20,412
2024-09-16 $49.01 $49.10 $48.90 $49.10 $49.10 23,249
2024-09-13 $48.75 $48.91 $48.75 $48.83 $48.83 20,522
2024-09-12 $48.06 $48.39 $48.00 $48.39 $48.39 21,141
2024-09-11 $47.72 $48.05 $47.37 $48.05 $48.05 24,770
2024-09-10 $48.11 $48.11 $47.74 $48.07 $48.07 29,981
2024-09-09 $48.25 $48.46 $48.18 $48.38 $48.38 16,702
2024-09-06 $49.02 $49.02 $48.03 $48.10 $48.10 52,372
2024-09-05 $48.92 $49.05 $48.74 $48.92 $48.92 21,176
2024-09-04 $48.74 $49.06 $48.71 $48.83 $48.83 81,144
2024-09-03 $49.29 $49.29 $48.75 $48.78 $48.78 40,894
2024-08-30 $49.59 $49.64 $49.34 $49.57 $49.57 18,099
2024-08-29 $49.46 $49.67 $49.41 $49.51 $49.51 15,073
2024-08-28 $49.59 $49.59 $49.23 $49.36 $49.36 12,603
2024-08-27 $49.71 $49.89 $49.70 $49.84 $49.84 12,997
2024-08-26 $49.74 $49.76 $49.55 $49.55 $49.55 12,945
2024-08-23 $49.25 $49.81 $49.25 $49.75 $49.75 32,128
2024-08-22 $49.33 $49.33 $48.82 $48.82 $48.82 22,392
2024-08-21 $49.48 $49.67 $49.46 $49.58 $49.58 14,547
2024-08-20 $49.58 $49.60 $49.36 $49.46 $49.46 21,233
2024-08-19 $49.34 $49.86 $49.34 $49.73 $49.73 25,305
2024-08-16 $48.91 $49.15 $48.91 $49.12 $49.12 25,762
2024-08-15 $48.48 $48.82 $48.45 $48.61 $48.61 34,975
2024-08-14 $48.29 $48.34 $48.11 $48.20 $48.20 14,530
2024-08-13 $47.98 $48.45 $47.98 $48.37 $48.37 18,184
2024-08-12 $48.05 $48.15 $47.91 $47.93 $47.93 38,383
2024-08-09 $47.82 $47.91 $47.65 $47.81 $47.81 31,999
2024-08-08 $47.25 $47.70 $47.25 $47.66 $47.66 16,061
2024-08-07 $47.32 $47.38 $46.63 $46.72 $46.72 28,983
2024-08-06 $45.73 $46.38 $45.73 $46.00 $46.00 55,006
2024-08-05 $45.23 $46.29 $45.23 $46.09 $46.09 92,051
2024-08-02 $48.04 $48.04 $47.70 $47.81 $47.81 21,990
2024-08-01 $49.06 $49.14 $48.26 $48.48 $48.48 24,060
2024-07-31 $49.06 $49.30 $49.01 $49.09 $49.09 37,646
2024-07-30 $48.39 $48.40 $48.18 $48.34 $48.34 18,431
2024-07-29 $48.50 $48.50 $48.31 $48.48 $48.48 43,642
2024-07-26 $48.53 $48.67 $48.44 $48.63 $48.63 21,799
2024-07-25 $47.94 $48.25 $47.89 $47.97 $47.97 40,104
2024-07-24 $48.48 $48.48 $48.03 $48.09 $48.09 23,777
2024-07-23 $48.61 $48.61 $48.39 $48.42 $48.42 26,887
2024-07-22 $48.92 $49.01 $48.75 $49.00 $49.00 23,941
2024-07-19 $48.79 $48.79 $48.53 $48.58 $48.58 12,734
2024-07-18 $49.73 $49.73 $49.06 $49.13 $49.13 50,286
2024-07-17 $49.77 $49.88 $49.60 $49.70 $49.70 41,457
2024-07-16 $49.86 $50.18 $49.82 $50.18 $50.18 37,904
2024-07-15 $50.06 $50.08 $49.81 $49.88 $49.88 20,879
2024-07-12 $50.33 $50.46 $50.27 $50.28 $50.28 35,342
2024-07-11 $50.13 $50.31 $50.11 $50.24 $50.24 23,919
2024-07-10 $49.61 $49.76 $49.59 $49.76 $49.76 11,873
2024-07-09 $49.46 $49.62 $49.43 $49.58 $49.58 28,458
2024-07-08 $49.66 $49.69 $49.54 $49.58 $49.58 24,109
2024-07-05 $49.79 $49.86 $49.54 $49.86 $49.86 22,099
2024-07-03 $49.34 $49.72 $49.34 $49.64 $49.64 14,487
2024-07-02 $48.78 $49.01 $48.71 $49.01 $49.01 61,453
2024-07-01 $48.97 $49.08 $48.81 $48.86 $48.86 105,812
2024-06-28 $48.87 $48.91 $48.60 $48.75 $48.75 27,079
2024-06-27 $48.62 $48.62 $48.41 $48.52 $48.52 17,185
2024-06-26 $48.63 $48.63 $48.41 $48.48 $48.48 43,198
2024-06-25 $48.83 $48.83 $48.63 $48.74 $48.74 19,016
2024-06-24 $48.96 $49.16 $48.84 $48.92 $48.92 24,748
2024-06-21 $49.24 $49.38 $49.21 $49.21 $48.73 25,289
2024-06-20 $49.50 $49.55 $49.19 $49.34 $48.86 44,046
2024-06-18 $49.29 $49.65 $49.29 $49.52 $49.04 26,593
2024-06-17 $49.00 $49.28 $48.91 $49.13 $48.66 110,940
2024-06-14 $48.87 $49.04 $48.71 $49.04 $48.57 91,770
2024-06-13 $49.15 $49.15 $48.74 $48.85 $48.38 32,396
2024-06-12 $49.28 $49.38 $48.99 $49.04 $48.57 17,270
2024-06-11 $48.76 $48.76 $48.47 $48.72 $48.25 21,912
2024-06-10 $48.72 $49.06 $48.71 $48.98 $48.51 14,575
2024-06-07 $48.96 $49.09 $48.63 $48.69 $48.22 24,567
2024-06-06 $49.01 $49.17 $48.99 $49.13 $48.66 18,189
2024-06-05 $48.64 $48.82 $48.49 $48.76 $48.29 28,929
2024-06-04 $48.27 $48.28 $47.99 $48.25 $47.78 73,409
2024-06-03 $49.62 $49.70 $49.37 $49.60 $49.12 38,982
2024-05-31 $49.13 $49.13 $48.75 $49.08 $48.61 18,598
2024-05-30 $49.13 $49.37 $49.07 $49.33 $48.85 22,333
2024-05-29 $49.50 $49.50 $49.29 $49.39 $48.91 16,627
2024-05-28 $50.03 $50.18 $49.88 $49.95 $49.47 29,330
2024-05-24 $49.78 $49.83 $49.69 $49.70 $49.22 17,577
2024-05-23 $50.09 $50.09 $49.39 $49.43 $48.95 11,453
2024-05-22 $50.30 $50.30 $49.89 $50.06 $49.58 29,306
2024-05-21 $50.37 $50.41 $50.21 $50.33 $49.84 21,652
2024-05-20 $50.46 $50.64 $50.46 $50.56 $50.07 23,211
2024-05-17 $50.34 $50.69 $50.34 $50.62 $50.13 36,846
2024-05-16 $50.27 $50.39 $50.17 $50.33 $49.84 44,348
2024-05-15 $50.06 $50.22 $49.91 $50.20 $49.72 29,451
2024-05-14 $49.53 $49.69 $49.50 $49.63 $49.15 46,211
2024-05-13 $49.44 $49.57 $49.39 $49.40 $48.92 88,942
2024-05-10 $49.29 $49.34 $49.05 $49.20 $48.72 14,319
2024-05-09 $48.70 $48.91 $48.54 $48.90 $48.43 79,800
2024-05-08 $48.68 $48.89 $48.68 $48.88 $48.41 226,446
2024-05-07 $49.01 $49.01 $48.71 $48.76 $48.29 151,759
2024-05-06 $49.24 $49.25 $49.07 $49.17 $48.69 22,902
2024-05-03 $49.23 $49.31 $48.96 $49.31 $48.83 15,604
2024-05-02 $48.50 $49.04 $48.50 $48.90 $48.43 18,979
2024-05-01 $47.94 $48.35 $47.75 $47.93 $47.47 19,164
2024-04-30 $48.20 $48.21 $47.85 $47.86 $47.40 14,825
2024-04-29 $48.28 $48.50 $48.24 $48.46 $47.99 27,151
2024-04-26 $47.71 $48.00 $47.71 $47.91 $47.91 16,668
2024-04-25 $46.98 $47.53 $46.95 $47.47 $47.47 16,813
2024-04-24 $47.22 $47.22 $46.96 $47.05 $47.05 41,147
2024-04-23 $46.80 $47.13 $46.80 $47.01 $47.01 53,375
2024-04-22 $46.53 $46.82 $46.47 $46.81 $46.81 26,608
2024-04-19 $46.42 $46.61 $46.40 $46.52 $46.52 23,797
2024-04-18 $46.58 $46.79 $46.39 $46.57 $46.57 22,049
2024-04-17 $46.55 $46.58 $46.20 $46.32 $46.32 35,222
2024-04-16 $46.26 $46.28 $46.10 $46.20 $46.20 128,407
2024-04-15 $47.33 $47.33 $46.71 $46.76 $46.76 121,004
2024-04-12 $47.50 $47.50 $46.92 $47.01 $47.01 76,681
2024-04-11 $48.01 $48.09 $47.71 $47.98 $47.98 43,934
2024-04-10 $47.86 $47.89 $47.53 $47.68 $47.68 57,801
2024-04-09 $48.50 $48.51 $48.31 $48.51 $48.51 31,040
2024-04-08 $48.07 $48.26 $48.04 $48.24 $48.24 775,648
2024-04-05 $47.67 $47.88 $47.59 $47.84 $47.84 228,270
2024-04-04 $48.23 $48.42 $47.72 $47.77 $47.77 54,186
2024-04-03 $47.66 $47.96 $47.61 $47.85 $47.85 38,022
2024-04-02 $47.68 $47.88 $47.61 $47.64 $47.64 27,540
2024-04-01 $47.63 $47.93 $47.46 $47.49 $47.49 83,497
2024-03-28 $47.39 $47.56 $47.39 $47.39 $47.39 23,568
2024-03-27 $47.22 $47.39 $47.15 $47.39 $47.39 130,449
2024-03-26 $47.35 $47.37 $47.17 $47.20 $47.20 119,219
2024-03-25 $47.37 $47.45 $47.35 $47.41 $47.41 102,474
2024-03-22 $47.48 $47.49 $47.27 $47.40 $47.40 61,027
2024-03-21 $48.01 $48.01 $47.73 $47.78 $47.78 73,059
2024-03-20 $47.11 $47.69 $47.05 $47.65 $47.65 19,364
2024-03-19 $47.14 $47.19 $46.95 $47.09 $47.09 24,299
2024-03-18 $47.64 $47.64 $47.28 $47.38 $47.38 51,389
2024-03-15 $47.49 $47.52 $47.28 $47.38 $47.38 32,725
2024-03-14 $47.76 $47.78 $47.47 $47.55 $47.55 61,813
2024-03-13 $47.45 $47.60 $47.45 $47.56 $47.56 27,516
2024-03-12 $47.71 $47.86 $47.56 $47.78 $47.78 61,428
2024-03-11 $47.58 $47.70 $47.55 $47.57 $47.57 29,204
2024-03-08 $47.68 $47.77 $47.54 $47.58 $47.58 56,307
2024-03-07 $47.46 $47.66 $47.46 $47.58 $47.58 87,531
2024-03-06 $47.48 $47.54 $47.31 $47.37 $47.37 43,850
2024-03-05 $47.09 $47.09 $46.82 $46.87 $46.87 43,162
2024-03-04 $47.33 $47.33 $47.21 $47.24 $47.24 58,190
2024-03-01 $46.99 $47.35 $46.99 $47.29 $47.29 28,172
2024-02-29 $46.81 $46.96 $46.65 $46.68 $46.68 29,270
2024-02-28 $46.66 $46.66 $46.39 $46.46 $46.46 135,545
2024-02-27 $46.90 $46.99 $46.84 $46.90 $46.90 31,454
2024-02-26 $46.97 $46.98 $46.78 $46.90 $46.90 32,359
2024-02-23 $47.13 $47.21 $47.00 $47.16 $47.16 30,607
2024-02-22 $47.09 $47.26 $47.03 $47.19 $47.19 36,472
2024-02-21 $46.73 $46.83 $46.59 $46.67 $46.67 34,800
2024-02-20 $46.74 $46.81 $46.56 $46.75 $46.75 23,708
2024-02-16 $46.34 $46.72 $46.34 $46.51 $46.51 54,073
2024-02-15 $45.83 $46.06 $45.83 $46.05 $46.05 29,716
2024-02-14 $45.56 $45.88 $45.56 $45.82 $45.82 19,394
2024-02-13 $45.49 $45.49 $44.99 $45.11 $45.11 45,629
2024-02-12 $45.68 $46.25 $45.68 $46.08 $46.08 20,216
2024-02-09 $45.79 $46.00 $45.55 $45.86 $45.86 42,692
2024-02-08 $46.01 $46.01 $45.77 $45.82 $45.82 41,364
2024-02-07 $46.03 $46.20 $45.98 $46.12 $46.12 98,622
2024-02-06 $45.71 $46.13 $45.63 $46.08 $46.08 31,259
2024-02-05 $45.11 $45.30 $44.99 $45.18 $45.18 32,001
2024-02-02 $45.25 $45.28 $45.05 $45.25 $45.25 33,990
2024-02-01 $45.02 $45.31 $44.97 $45.27 $45.27 39,017
2024-01-31 $44.78 $45.11 $44.64 $44.68 $44.68 28,882
2024-01-30 $44.59 $44.71 $44.48 $44.71 $44.71 24,002
2024-01-29 $44.95 $45.00 $44.70 $44.97 $44.97 28,334
2024-01-26 $44.59 $44.70 $44.58 $44.63 $44.63 18,668
2024-01-25 $44.68 $44.69 $44.43 $44.52 $44.52 29,094
2024-01-24 $44.49 $44.66 $44.37 $44.45 $44.45 68,504
2024-01-23 $43.57 $43.80 $43.57 $43.74 $43.74 41,714
2024-01-22 $43.63 $43.73 $43.54 $43.64 $43.64 67,932
2024-01-19 $43.69 $43.96 $43.51 $43.95 $43.95 25,892
2024-01-18 $43.63 $43.63 $43.40 $43.56 $43.56 46,250
2024-01-17 $43.34 $43.42 $43.18 $43.35 $43.35 38,777
2024-01-16 $44.52 $44.52 $44.04 $44.07 $44.07 39,382
2024-01-12 $45.09 $45.21 $44.91 $44.97 $44.97 38,493
2024-01-11 $44.69 $44.81 $44.43 $44.72 $44.72 44,490
2024-01-10 $44.59 $44.64 $44.51 $44.58 $44.58 30,326
2024-01-09 $44.77 $44.77 $44.57 $44.63 $44.63 32,302
2024-01-08 $44.93 $45.19 $44.86 $45.18 $45.18 60,553
2024-01-05 $45.21 $45.45 $45.12 $45.20 $45.20 23,852
2024-01-04 $45.08 $45.26 $45.02 $45.06 $45.06 28,501
2024-01-03 $45.04 $45.25 $44.98 $45.19 $45.19 40,258
2024-01-02 $45.52 $45.53 $45.22 $45.35 $45.35 86,564
2023-12-29 $46.00 $46.08 $45.85 $45.97 $45.97 32,452
2023-12-28 $45.84 $46.08 $45.84 $45.88 $45.88 36,816
2023-12-27 $45.37 $45.53 $45.37 $45.47 $45.47 47,951
2023-12-26 $45.25 $45.32 $45.11 $45.25 $45.25 57,582
2023-12-22 $45.07 $45.21 $44.92 $45.03 $45.03 57,816
2023-12-21 $44.92 $45.06 $44.81 $45.05 $45.05 67,034
2023-12-20 $44.60 $44.64 $44.02 $44.08 $44.08 74,551
2023-12-19 $44.69 $45.01 $44.69 $44.93 $44.93 30,489
2023-12-18 $44.78 $44.78 $44.43 $44.65 $44.65 50,264
2023-12-15 $46.18 $46.26 $45.94 $45.94 $44.62 109,621
2023-12-14 $45.79 $46.31 $45.79 $46.26 $44.92 42,832
2023-12-13 $44.87 $45.61 $44.66 $45.60 $44.28 38,027
2023-12-12 $44.85 $45.03 $44.74 $45.00 $43.70 27,549
2023-12-11 $44.69 $44.96 $44.69 $44.96 $43.66 38,335
2023-12-08 $44.63 $44.82 $44.56 $44.70 $43.41 28,636
2023-12-07 $44.93 $45.01 $44.78 $44.97 $43.67 39,371
2023-12-06 $45.19 $45.22 $44.91 $44.97 $43.67 23,681
2023-12-05 $44.94 $44.99 $44.71 $44.85 $43.56 33,679
2023-12-04 $45.31 $45.34 $45.03 $45.12 $43.82 29,438
2023-12-01 $45.12 $45.59 $45.06 $45.59 $44.28 25,832
2023-11-30 $45.13 $45.24 $45.00 $45.22 $43.91 22,501
2023-11-29 $45.21 $45.35 $45.12 $45.22 $43.92 18,055
2023-11-28 $45.14 $45.50 $45.14 $45.44 $44.13 21,300
2023-11-27 $44.96 $44.99 $44.84 $44.94 $43.64 19,219
2023-11-24 $44.87 $45.09 $44.87 $45.04 $45.04 7,061
2023-11-22 $44.99 $44.99 $44.80 $44.86 $44.86 19,647
2023-11-21 $45.22 $45.25 $44.92 $44.98 $44.98 53,868
2023-11-20 $44.93 $45.34 $44.93 $45.27 $45.27 13,163
2023-11-17 $44.72 $44.85 $44.65 $44.67 $44.67 7,164
2023-11-16 $44.56 $44.73 $44.47 $44.58 $44.58 15,371
2023-11-15 $44.78 $45.08 $44.75 $44.90 $44.90 22,937
2023-11-14 $44.13 $44.75 $44.13 $44.67 $44.67 28,459
2023-11-13 $43.45 $43.63 $43.31 $43.54 $43.54 20,742
2023-11-10 $43.24 $43.54 $43.11 $43.50 $43.50 21,409
2023-11-09 $43.45 $43.57 $43.08 $43.11 $43.11 13,686
2023-11-08 $43.48 $43.52 $43.32 $43.39 $43.39 14,040
2023-11-07 $43.57 $43.68 $43.49 $43.60 $43.60 19,023
2023-11-06 $44.04 $44.04 $43.71 $43.84 $43.84 17,121
2023-11-03 $43.27 $43.72 $43.27 $43.59 $43.59 21,883
2023-11-02 $42.59 $42.80 $42.59 $42.76 $42.76 27,838
2023-11-01 $41.77 $42.09 $41.63 $42.06 $42.06 25,445
2023-10-31 $41.73 $41.77 $41.50 $41.73 $41.73 38,206
2023-10-30 $42.22 $42.32 $41.95 $42.14 $42.14 21,912
2023-10-27 $42.12 $42.13 $41.67 $41.72 $41.72 50,265
2023-10-26 $41.76 $41.89 $41.59 $41.78 $41.78 24,888
2023-10-25 $42.29 $43.00 $42.03 $42.14 $42.14 23,675
2023-10-24 $42.22 $42.62 $42.22 $42.59 $42.59 32,472
2023-10-23 $41.85 $42.12 $41.60 $42.03 $42.03 45,035
2023-10-20 $42.28 $42.38 $42.08 $42.10 $42.10 25,290
2023-10-19 $42.69 $42.89 $42.55 $42.61 $42.61 24,336
2023-10-18 $43.09 $43.09 $42.74 $42.84 $42.84 21,126
2023-10-17 $43.23 $43.61 $43.18 $43.42 $43.42 13,362
2023-10-16 $43.26 $43.62 $43.26 $43.62 $43.62 12,017
2023-10-13 $43.46 $43.46 $43.15 $43.26 $43.26 12,006
2023-10-12 $43.90 $43.90 $43.20 $43.38 $43.38 11,937
2023-10-11 $43.76 $43.92 $43.51 $43.92 $43.92 15,962
2023-10-10 $43.35 $43.71 $43.35 $43.69 $43.69 19,093
2023-10-09 $42.76 $43.35 $42.67 $43.35 $43.35 25,321
2023-10-06 $42.71 $43.27 $42.59 $43.17 $43.17 20,372
2023-10-05 $42.54 $42.64 $42.27 $42.60 $42.60 34,571
2023-10-04 $42.62 $42.62 $42.31 $42.42 $42.42 27,288
2023-10-03 $42.81 $42.93 $42.54 $42.62 $42.62 23,005
2023-10-02 $43.40 $43.41 $43.02 $43.19 $43.19 22,961
2023-09-29 $43.79 $43.81 $43.35 $43.44 $43.44 19,707
2023-09-28 $43.11 $43.41 $43.03 $43.38 $43.38 23,195
2023-09-27 $43.23 $43.27 $42.90 $43.14 $43.14 22,503
2023-09-26 $43.23 $43.27 $42.94 $43.04 $43.04 28,577
2023-09-25 $43.55 $43.68 $43.42 $43.59 $43.59 27,228
2023-09-22 $43.94 $44.05 $43.77 $43.79 $43.79 10,820
2023-09-21 $43.51 $43.51 $43.35 $43.36 $43.36 10,507
2023-09-20 $44.43 $44.49 $44.11 $44.11 $44.11 31,196
2023-09-19 $44.28 $44.28 $44.10 $44.16 $44.16 17,745
2023-09-18 $44.20 $44.40 $44.18 $44.27 $44.27 19,909
2023-09-15 $44.50 $44.52 $44.26 $44.31 $44.31 19,616
2023-09-14 $44.40 $44.49 $44.29 $44.48 $44.48 14,366
2023-09-13 $43.95 $44.11 $43.92 $44.01 $44.01 9,359
2023-09-12 $43.80 $44.00 $43.79 $43.94 $43.94 17,553
2023-09-11 $44.29 $44.36 $44.13 $44.30 $44.30 11,317
2023-09-08 $43.91 $43.99 $43.82 $43.90 $43.90 16,575
2023-09-07 $43.71 $43.82 $43.62 $43.76 $43.76 24,335
2023-09-06 $44.25 $44.42 $44.07 $44.08 $44.08 13,571
2023-09-05 $44.40 $44.42 $44.22 $44.25 $44.25 22,108
2023-09-01 $44.49 $44.60 $44.25 $44.35 $44.35 21,164
2023-08-31 $44.25 $44.25 $43.97 $43.99 $43.99 50,546
2023-08-30 $44.32 $44.39 $44.19 $44.24 $44.24 22,877
2023-08-29 $44.03 $44.51 $44.03 $44.45 $44.45 26,611
2023-08-28 $43.79 $43.89 $43.75 $43.89 $43.89 26,605
2023-08-25 $43.50 $43.50 $43.13 $43.42 $43.42 25,592
2023-08-24 $43.56 $43.60 $43.27 $43.39 $43.39 9,072
2023-08-23 $43.41 $43.67 $43.41 $43.54 $43.54 11,004
2023-08-22 $43.11 $43.11 $42.91 $43.00 $43.00 20,606
2023-08-21 $42.93 $43.01 $42.77 $42.96 $42.96 29,558
2023-08-18 $42.79 $42.96 $42.68 $42.94 $42.94 19,117
2023-08-17 $43.38 $43.38 $43.06 $43.15 $43.15 13,082
2023-08-16 $43.20 $43.35 $43.04 $43.08 $43.08 30,381
2023-08-15 $43.41 $43.47 $43.23 $43.33 $43.33 20,486
2023-08-14 $43.56 $43.74 $43.40 $43.73 $43.73 18,663
2023-08-11 $44.20 $44.20 $43.90 $44.05 $44.05 11,694
2023-08-10 $44.78 $45.00 $44.45 $44.46 $44.46 10,916
2023-08-09 $44.81 $44.81 $44.51 $44.68 $44.68 17,185
2023-08-08 $44.50 $44.65 $44.29 $44.59 $44.59 11,996
2023-08-07 $45.03 $45.03 $44.82 $44.87 $44.87 17,195
2023-08-04 $45.22 $45.38 $44.97 $45.01 $45.01 18,189
2023-08-03 $44.69 $44.98 $44.69 $44.74 $44.74 14,624
2023-08-02 $45.11 $45.19 $44.49 $44.77 $44.77 52,212
2023-08-01 $46.04 $46.04 $45.75 $45.81 $45.81 12,039
2023-07-31 $46.30 $46.51 $46.30 $46.49 $46.49 13,289
2023-07-28 $46.20 $46.44 $46.15 $46.38 $46.38 17,971
2023-07-27 $46.00 $46.00 $45.44 $45.44 $45.44 28,166
2023-07-26 $45.76 $46.04 $45.69 $45.99 $45.99 25,933
2023-07-25 $45.82 $45.84 $45.67 $45.67 $45.67 10,388
2023-07-24 $45.05 $45.44 $44.98 $45.31 $45.31 11,824
2023-07-21 $44.97 $44.97 $44.68 $44.80 $44.80 17,079
2023-07-20 $44.86 $44.87 $44.60 $44.73 $44.73 13,850
2023-07-19 $45.15 $45.15 $44.82 $44.84 $44.84 15,409
2023-07-18 $45.02 $45.07 $44.84 $44.93 $44.93 12,126
2023-07-17 $44.89 $45.14 $44.67 $45.14 $45.14 23,307
2023-07-14 $45.20 $45.20 $44.91 $44.98 $44.98 27,671
2023-07-13 $44.80 $45.10 $44.75 $45.07 $45.07 10,898
2023-07-12 $44.34 $44.74 $44.34 $44.67 $44.67 29,775
2023-07-11 $43.67 $43.89 $43.62 $43.89 $43.89 30,706
2023-07-10 $43.27 $43.48 $43.27 $43.48 $43.48 23,104
2023-07-07 $43.17 $43.67 $43.17 $43.54 $43.54 50,774
2023-07-06 $43.44 $43.44 $42.97 $43.06 $43.06 23,409
2023-07-05 $44.03 $44.03 $43.77 $43.87 $43.87 28,444
2023-07-03 $44.03 $44.28 $44.03 $44.16 $44.16 9,741
2023-06-30 $43.66 $43.77 $43.55 $43.65 $43.65 26,112
2023-06-29 $43.15 $43.23 $43.11 $43.19 $43.19 23,069
2023-06-28 $43.34 $43.42 $43.20 $43.36 $43.36 16,383
2023-06-27 $43.48 $43.60 $43.42 $43.50 $43.50 15,227
2023-06-26 $43.25 $43.38 $43.18 $43.26 $43.26 26,692
2023-06-23 $42.96 $43.00 $42.82 $42.94 $42.94 28,041
2023-06-22 $43.62 $43.71 $43.59 $43.71 $43.71 34,752
2023-06-21 $43.73 $43.91 $43.67 $43.86 $43.86 35,398
2023-06-20 $44.09 $44.15 $43.80 $43.88 $43.88 87,221
2023-06-16 $45.26 $45.26 $44.90 $45.05 $44.55 17,858
2023-06-15 $44.92 $45.20 $44.86 $45.13 $44.63 16,323
2023-06-14 $44.57 $46.47 $44.56 $44.83 $44.33 31,479
2023-06-13 $44.54 $44.60 $44.38 $44.52 $44.02 21,890
2023-06-12 $44.13 $44.16 $44.02 $44.11 $44.11 13,157
2023-06-09 $44.14 $44.24 $44.11 $44.19 $44.19 11,160
2023-06-08 $43.62 $44.02 $43.62 $43.96 $43.96 89,634
2023-06-07 $43.79 $43.86 $43.56 $43.61 $43.61 21,251
2023-06-06 $43.24 $43.82 $43.24 $43.74 $43.74 14,066
2023-06-05 $43.27 $43.37 $43.14 $43.29 $43.29 30,497
2023-06-02 $43.15 $43.40 $43.15 $43.32 $43.32 20,803
2023-06-01 $42.11 $42.67 $42.11 $42.57 $42.57 30,809
2023-05-31 $42.13 $42.13 $41.75 $42.00 $42.00 14,158
2023-05-30 $42.65 $42.65 $42.10 $42.30 $42.30 23,362
2023-05-26 $42.44 $42.73 $42.44 $42.68 $42.68 26,785
2023-05-25 $42.42 $42.42 $42.11 $42.19 $42.19 16,114
2023-05-24 $42.60 $42.60 $42.29 $42.38 $42.38 18,297
2023-05-23 $42.87 $42.94 $42.62 $42.63 $42.63 16,828
2023-05-22 $43.13 $43.26 $43.11 $43.13 $43.13 26,691
2023-05-19 $42.79 $42.92 $42.76 $42.86 $42.86 34,867
2023-05-18 $42.74 $42.84 $42.59 $42.84 $42.84 30,222
2023-05-17 $42.80 $43.00 $42.58 $42.92 $42.92 24,583
2023-05-16 $42.83 $43.02 $42.74 $42.80 $42.80 27,149
2023-05-15 $42.83 $43.28 $42.81 $43.21 $43.21 16,130
2023-05-12 $42.73 $42.76 $42.55 $42.64 $42.64 18,567
2023-05-11 $43.02 $43.16 $42.86 $43.13 $43.13 10,086
2023-05-10 $43.57 $43.57 $43.25 $43.50 $43.50 25,596
2023-05-09 $43.28 $43.43 $43.26 $43.41 $43.41 18,970
2023-05-08 $43.79 $43.80 $43.60 $43.68 $43.68 17,358
2023-05-05 $43.14 $43.65 $43.14 $43.54 $43.54 14,506
2023-05-04 $43.06 $43.27 $43.02 $43.17 $43.17 22,426
2023-05-03 $42.81 $43.08 $42.80 $42.80 $42.80 15,970
2023-05-02 $42.99 $42.99 $42.64 $42.77 $42.77 22,682
2023-05-01 $43.19 $43.34 $42.97 $43.00 $43.00 55,122
2023-04-28 $42.99 $43.22 $42.95 $43.12 $43.12 16,505
2023-04-27 $42.65 $43.00 $42.65 $42.97 $42.97 16,172
2023-04-26 $42.68 $42.68 $42.35 $42.47 $42.47 17,777
2023-04-25 $42.48 $42.49 $42.08 $42.20 $42.20 53,361
2023-04-24 $42.97 $43.01 $42.85 $42.98 $42.98 22,383
2023-04-21 $42.95 $42.98 $42.72 $42.96 $42.96 29,995
2023-04-20 $43.40 $43.56 $43.20 $43.40 $43.40 20,000
2023-04-19 $43.48 $43.56 $43.38 $43.50 $43.50 22,205
2023-04-18 $43.93 $43.93 $43.70 $43.82 $43.82 20,262
2023-04-17 $43.77 $43.79 $43.61 $43.78 $43.78 29,204
2023-04-14 $43.82 $43.89 $43.50 $43.73 $43.73 34,569
2023-04-13 $43.83 $43.97 $43.77 $43.94 $43.94 21,818
2023-04-12 $43.67 $43.67 $43.23 $43.30 $43.30 19,601
2023-04-11 $43.25 $43.46 $43.25 $43.32 $43.32 31,115
2023-04-10 $42.46 $42.83 $42.46 $42.74 $42.74 22,196
2023-04-06 $42.52 $42.74 $42.34 $42.61 $42.61 10,717
2023-04-05 $42.73 $42.73 $42.40 $42.51 $42.51 20,382
2023-04-04 $42.69 $42.88 $42.69 $42.80 $42.80 20,230
2023-04-03 $42.68 $42.92 $42.63 $42.89 $42.89 31,172
2023-03-31 $42.62 $42.82 $42.55 $42.69 $42.69 28,567
2023-03-30 $42.63 $42.70 $42.50 $42.65 $42.65 31,231
2023-03-29 $42.23 $42.31 $42.14 $42.25 $42.25 18,130
2023-03-28 $41.92 $42.13 $41.89 $42.10 $42.10 27,515
2023-03-27 $41.76 $41.88 $41.65 $41.81 $41.81 32,695
2023-03-24 $41.82 $42.00 $41.65 $41.93 $41.93 22,878
2023-03-23 $42.23 $42.63 $42.04 $42.26 $42.26 28,097
2023-03-22 $41.99 $42.47 $41.81 $41.81 $41.81 20,883
2023-03-21 $41.83 $41.83 $41.60 $41.77 $41.77 19,512
2023-03-20 $41.39 $41.61 $41.30 $41.54 $41.54 27,246
2023-03-17 $41.65 $41.65 $41.30 $41.43 $41.43 35,839
2023-03-16 $40.91 $41.54 $40.87 $41.46 $41.46 24,249
2023-03-15 $40.94 $41.05 $40.63 $40.93 $40.93 48,196
2023-03-14 $41.60 $41.74 $41.48 $41.70 $41.70 21,533
2023-03-13 $41.61 $41.93 $41.61 $41.75 $41.75 26,796
2023-03-10 $42.21 $42.21 $41.78 $41.84 $41.84 39,384
2023-03-09 $42.63 $42.67 $42.08 $42.12 $42.12 34,155
2023-03-08 $42.85 $42.97 $42.76 $42.96 $42.96 46,415
2023-03-07 $43.24 $43.24 $42.61 $42.67 $42.67 28,876
2023-03-06 $43.32 $43.51 $43.25 $43.26 $43.26 14,043
2023-03-03 $43.23 $43.53 $43.23 $43.45 $43.45 20,764
2023-03-02 $42.76 $43.10 $42.72 $43.07 $43.07 27,168
2023-03-01 $42.78 $42.96 $42.72 $42.87 $42.87 28,835
2023-02-28 $42.15 $42.21 $42.00 $42.11 $42.11 24,175
2023-02-27 $42.27 $42.44 $42.22 $42.35 $42.35 20,113
2023-02-24 $42.28 $42.32 $42.04 $42.22 $42.22 51,250
2023-02-23 $43.33 $43.33 $42.81 $43.07 $43.07 26,195
2023-02-22 $42.84 $42.88 $42.65 $42.79 $42.79 43,282
2023-02-21 $43.19 $43.31 $42.94 $42.99 $42.99 19,326
2023-02-17 $43.10 $43.15 $42.94 $43.07 $43.07 42,511
2023-02-16 $43.05 $43.48 $42.99 $43.28 $43.28 34,543
2023-02-15 $43.03 $43.28 $42.83 $43.28 $43.28 38,061
2023-02-14 $43.47 $43.76 $43.36 $43.58 $43.58 38,251
2023-02-13 $43.47 $43.79 $43.35 $43.74 $43.74 22,357
2023-02-10 $43.48 $43.53 $43.23 $43.42 $43.42 25,310
2023-02-09 $43.97 $43.97 $43.52 $43.67 $43.67 26,430
2023-02-08 $43.76 $43.78 $43.45 $43.70 $43.70 52,279
2023-02-07 $43.42 $43.68 $43.26 $43.68 $43.68 28,448
2023-02-06 $43.49 $43.49 $43.16 $43.46 $43.46 58,317
2023-02-03 $44.22 $44.45 $43.90 $43.97 $43.97 220,815
2023-02-02 $45.07 $45.07 $44.63 $44.79 $44.79 36,310
2023-02-01 $44.60 $45.13 $44.42 $44.96 $44.96 30,004
2023-01-31 $44.30 $44.50 $44.16 $44.50 $44.50 22,693
2023-01-30 $44.60 $44.60 $44.30 $44.30 $44.30 42,704
2023-01-27 $45.04 $45.17 $44.90 $45.00 $45.00 32,892
2023-01-26 $45.25 $45.34 $44.98 $45.34 $45.34 30,773
2023-01-25 $44.75 $45.08 $44.58 $45.08 $45.08 28,556
2023-01-24 $44.81 $45.07 $44.80 $45.00 $45.00 31,732
2023-01-23 $44.90 $45.30 $44.81 $44.96 $44.96 60,593
2023-01-20 $44.44 $44.78 $44.30 $44.73 $44.73 31,920
2023-01-19 $44.10 $44.33 $44.05 $44.23 $44.23 21,359
2023-01-18 $44.51 $44.51 $43.88 $43.88 $43.88 33,527
2023-01-17 $44.20 $44.25 $44.07 $44.21 $44.21 33,172
2023-01-13 $43.95 $44.26 $43.92 $44.26 $44.26 22,738
2023-01-12 $43.81 $44.06 $43.42 $43.97 $43.97 33,584
2023-01-11 $43.51 $43.76 $43.42 $43.62 $43.62 36,313
2023-01-10 $43.34 $43.57 $43.20 $43.55 $43.55 22,577
2023-01-09 $43.36 $43.55 $43.19 $43.20 $43.20 69,441
2023-01-06 $42.35 $43.05 $42.26 $43.05 $43.05 46,400
2023-01-05 $41.84 $42.14 $41.78 $42.00 $42.00 70,281
2023-01-04 $41.59 $42.06 $41.59 $42.04 $42.04 48,797
2023-01-03 $41.47 $41.50 $41.15 $41.20 $41.20 36,262
2022-12-30 $41.20 $41.37 $40.76 $40.98 $40.98 78,319
2022-12-29 $41.28 $41.48 $41.28 $41.46 $41.46 68,703
2022-12-28 $41.13 $41.39 $40.77 $40.79 $40.79 60,919
2022-12-27 $41.29 $41.74 $41.13 $41.58 $41.58 98,982
2022-12-23 $40.82 $40.88 $40.66 $40.85 $40.85 36,042
2022-12-22 $41.05 $41.05 $40.48 $40.86 $40.86 70,460
2022-12-21 $40.90 $41.24 $40.83 $41.20 $41.20 52,809
2022-12-20 $40.90 $41.12 $40.85 $40.93 $40.93 64,217
2022-12-19 $41.13 $41.14 $40.82 $40.90 $40.90 49,501
2022-12-16 $41.06 $41.12 $40.86 $40.98 $40.98 36,610
2022-12-15 $41.30 $41.69 $40.77 $40.81 $40.81 58,378
2022-12-14 $42.78 $42.98 $42.50 $42.78 $41.73 27,391
2022-12-13 $43.47 $43.79 $42.67 $42.67 $41.62 130,696
2022-12-12 $42.57 $42.63 $42.12 $42.63 $41.58 34,390
2022-12-09 $42.62 $42.71 $42.33 $42.41 $41.36 107,418
2022-12-08 $42.48 $42.65 $42.41 $42.56 $41.51 38,136
2022-12-07 $42.38 $42.39 $42.19 $42.34 $41.30 29,165
2022-12-06 $42.66 $42.71 $42.33 $42.51 $41.46 37,197
2022-12-05 $43.07 $43.07 $42.52 $42.63 $41.58 44,237
2022-12-02 $42.65 $43.19 $42.65 $43.13 $42.06 21,364
2022-12-01 $43.26 $43.33 $42.96 $43.11 $42.05 20,915
2022-11-30 $43.02 $43.30 $42.51 $43.20 $42.14 29,232
2022-11-29 $41.87 $42.11 $41.87 $42.06 $41.02 29,070
2022-11-28 $41.27 $41.59 $41.13 $41.26 $40.24 36,695
2022-11-25 $41.46 $41.52 $41.40 $41.42 $40.40 15,284
2022-11-23 $40.99 $41.42 $40.99 $41.40 $40.38 19,610
2022-11-22 $40.79 $40.97 $40.78 $40.90 $39.89 21,907
2022-11-21 $40.69 $40.76 $40.51 $40.70 $39.70 39,827
2022-11-18 $41.08 $41.08 $40.82 $40.98 $39.97 40,551
2022-11-17 $40.52 $41.17 $40.52 $41.11 $40.10 35,258
2022-11-16 $41.51 $41.56 $41.11 $41.22 $40.20 63,240
2022-11-15 $42.39 $42.39 $41.96 $42.06 $41.02 83,370
2022-11-14 $41.65 $41.77 $41.33 $41.56 $40.53 31,721
2022-11-11 $41.43 $41.65 $41.15 $41.49 $40.47 25,467
2022-11-10 $40.54 $41.15 $40.47 $41.02 $40.01 39,298
2022-11-09 $39.95 $40.09 $39.58 $39.69 $38.71 37,854
2022-11-08 $39.87 $40.24 $39.77 $40.14 $39.15 33,595
2022-11-07 $40.08 $40.08 $39.79 $39.87 $38.89 94,191
2022-11-04 $39.31 $39.68 $39.19 $39.68 $39.68 42,867
2022-11-03 $37.82 $38.25 $37.82 $38.18 $38.18 54,835
2022-11-02 $38.28 $38.59 $37.82 $37.82 $37.82 84,904
2022-11-01 $38.39 $38.39 $37.99 $38.20 $38.20 69,066
2022-10-31 $37.24 $37.55 $37.24 $37.53 $37.53 46,994
2022-10-28 $37.58 $37.88 $37.57 $37.88 $37.88 56,283
2022-10-27 $38.12 $38.24 $38.02 $38.04 $38.04 102,357
2022-10-26 $37.88 $38.33 $37.88 $38.14 $38.14 65,850
2022-10-25 $37.48 $37.87 $37.48 $37.78 $37.78 91,471
2022-10-24 $37.52 $37.52 $37.07 $37.31 $37.31 103,098
2022-10-21 $38.10 $38.61 $38.05 $38.54 $38.54 63,704
2022-10-20 $38.05 $38.45 $37.96 $37.96 $37.96 45,917
2022-10-19 $37.77 $37.94 $37.64 $37.72 $37.72 85,281
2022-10-18 $38.64 $38.64 $38.05 $38.29 $38.29 83,142
2022-10-17 $38.04 $38.31 $38.04 $38.21 $38.21 18,408
2022-10-14 $38.01 $38.01 $37.30 $37.34 $37.34 21,766
2022-10-13 $36.71 $37.87 $36.71 $37.72 $37.72 32,884
2022-10-12 $37.59 $37.71 $37.53 $37.53 $37.53 97,973
2022-10-11 $37.68 $37.87 $37.44 $37.56 $37.56 50,313
2022-10-10 $38.18 $38.18 $37.94 $38.01 $38.01 23,211
2022-10-07 $38.67 $38.67 $38.27 $38.37 $38.37 32,924
2022-10-06 $39.04 $39.26 $38.91 $38.96 $38.96 24,716
2022-10-05 $38.99 $39.28 $38.72 $39.16 $39.16 51,595
2022-10-04 $38.90 $39.44 $38.87 $39.33 $39.33 116,244
2022-10-03 $37.84 $38.53 $37.74 $38.29 $38.29 190,054
2022-09-30 $37.47 $37.69 $37.37 $37.40 $37.40 67,962
2022-09-29 $37.56 $37.56 $37.20 $37.50 $37.50 85,228
2022-09-28 $37.71 $38.29 $37.66 $38.24 $38.24 103,654
2022-09-27 $38.42 $38.59 $38.00 $38.14 $38.14 59,019
2022-09-26 $38.36 $38.46 $38.01 $38.07 $38.07 54,304
2022-09-23 $39.33 $39.33 $38.85 $39.10 $39.10 58,429
2022-09-22 $40.26 $40.32 $40.06 $40.23 $40.23 40,866
2022-09-21 $40.64 $40.82 $40.30 $40.31 $40.31 27,649
2022-09-20 $40.80 $40.92 $40.64 $40.76 $40.76 24,814
2022-09-19 $40.81 $41.00 $40.58 $40.94 $40.94 42,816
2022-09-16 $40.95 $41.07 $40.81 $41.05 $41.05 62,646
2022-09-15 $41.51 $41.58 $41.31 $41.42 $41.42 37,813
2022-09-14 $41.70 $41.80 $41.62 $41.73 $41.73 53,791
2022-09-13 $41.87 $41.97 $41.35 $41.38 $41.38 38,760
2022-09-12 $42.52 $42.70 $42.39 $42.63 $42.63 268,989
2022-09-09 $42.01 $42.23 $42.01 $42.13 $42.13 33,543
2022-09-08 $41.47 $41.63 $41.31 $41.63 $41.63 27,582
2022-09-07 $41.27 $41.79 $41.22 $41.76 $41.76 46,550
2022-09-06 $41.65 $41.66 $41.33 $41.37 $41.37 26,434
2022-09-02 $41.84 $41.98 $41.45 $41.56 $41.56 48,816
2022-09-01 $41.91 $41.91 $41.52 $41.88 $41.88 51,608
2022-08-31 $42.30 $42.30 $42.05 $42.05 $42.05 28,915
2022-08-30 $42.50 $42.50 $41.83 $41.95 $41.95 54,921
2022-08-29 $42.49 $42.57 $42.35 $42.35 $42.35 24,160
2022-08-26 $43.45 $43.45 $42.59 $42.59 $42.59 122,011
2022-08-25 $42.76 $43.11 $42.69 $43.09 $43.09 46,281
2022-08-24 $42.19 $42.53 $42.19 $42.42 $42.42 14,182
2022-08-23 $42.29 $42.64 $42.29 $42.47 $42.47 37,317
2022-08-22 $42.15 $42.24 $42.11 $42.20 $42.20 21,861
2022-08-19 $42.64 $42.64 $42.34 $42.44 $42.44 23,969
2022-08-18 $42.87 $42.87 $42.60 $42.81 $42.81 24,214
2022-08-17 $43.02 $43.24 $42.98 $43.02 $43.02 25,152
2022-08-16 $43.23 $43.43 $43.21 $43.39 $43.39 33,107
2022-08-15 $43.29 $43.29 $43.03 $43.23 $43.23 14,426
2022-08-12 $43.12 $43.49 $43.12 $43.49 $43.49 24,012
2022-08-11 $43.19 $43.43 $42.94 $42.98 $42.98 21,630
2022-08-10 $42.69 $42.88 $42.69 $42.88 $42.88 17,648
2022-08-09 $42.37 $42.42 $42.29 $42.42 $42.42 20,965
2022-08-08 $42.35 $42.52 $42.33 $42.40 $42.40 26,784
2022-08-05 $41.83 $42.17 $41.83 $42.16 $42.16 13,034
2022-08-04 $41.82 $41.98 $41.79 $41.92 $41.92 22,457
2022-08-03 $41.56 $41.78 $41.39 $41.70 $41.70 17,913
2022-08-02 $41.52 $41.90 $41.45 $41.59 $41.59 35,975
2022-08-01 $41.90 $42.20 $41.78 $41.93 $41.93 45,743
2022-07-29 $41.97 $42.25 $41.96 $42.25 $42.25 33,042
2022-07-28 $42.00 $42.19 $41.74 $42.19 $42.19 22,863
2022-07-27 $41.52 $42.07 $41.50 $41.84 $41.84 49,571
2022-07-26 $41.55 $41.55 $41.21 $41.25 $41.25 30,986
2022-07-25 $41.58 $41.65 $41.48 $41.63 $41.63 34,754
2022-07-22 $41.67 $41.67 $41.23 $41.34 $41.34 54,208
2022-07-21 $41.55 $41.72 $41.42 $41.70 $41.70 33,071
2022-07-20 $41.41 $41.47 $41.27 $41.29 $41.29 31,065
2022-07-19 $41.36 $41.61 $41.33 $41.61 $41.61 44,550
2022-07-18 $41.17 $41.31 $40.80 $40.85 $40.85 46,975
2022-07-15 $40.11 $40.53 $40.11 $40.53 $40.53 26,700
2022-07-14 $40.27 $40.44 $40.00 $40.30 $40.30 32,143
2022-07-13 $40.43 $40.93 $40.43 $40.72 $40.72 79,142
2022-07-12 $40.89 $41.13 $40.82 $40.89 $40.89 57,850
2022-07-11 $41.22 $41.29 $41.04 $41.04 $41.04 36,890
2022-07-08 $41.90 $42.03 $41.75 $41.98 $41.98 20,853
2022-07-07 $41.82 $41.97 $41.78 $41.83 $41.83 46,209
2022-07-06 $41.10 $41.16 $40.78 $41.04 $41.04 50,348
2022-07-05 $41.21 $41.53 $41.00 $41.53 $41.53 69,363
2022-07-01 $41.74 $42.07 $41.66 $42.04 $42.04 77,187
2022-06-30 $42.00 $42.36 $41.84 $42.27 $42.27 35,027
2022-06-29 $42.52 $42.56 $42.33 $42.41 $42.41 55,735
2022-06-28 $43.34 $43.36 $42.76 $42.80 $42.80 54,691
2022-06-27 $42.93 $42.97 $42.77 $42.84 $42.84 54,275
2022-06-24 $42.16 $42.57 $42.11 $42.57 $42.57 26,508
2022-06-23 $41.92 $41.98 $41.52 $41.77 $41.77 44,618
2022-06-22 $41.85 $42.14 $41.81 $41.93 $41.93 117,737
2022-06-21 $42.67 $42.83 $42.58 $42.72 $42.72 41,803
2022-06-17 $43.00 $43.03 $42.64 $42.72 $42.24 39,092
2022-06-16 $43.00 $43.05 $42.65 $42.93 $42.45 52,838
2022-06-15 $43.88 $44.47 $43.76 $44.23 $43.73 31,926
2022-06-14 $43.79 $43.91 $43.53 $43.83 $43.34 59,191
2022-06-13 $43.85 $44.01 $43.39 $43.52 $43.03 69,610
2022-06-10 $45.07 $45.17 $44.88 $44.89 $44.39 120,415
2022-06-09 $46.04 $46.04 $45.48 $45.49 $44.98 42,774
2022-06-08 $46.55 $46.55 $46.25 $46.25 $45.73 60,218
2022-06-07 $46.23 $46.57 $46.17 $46.55 $46.03 38,841
2022-06-06 $46.83 $46.89 $46.35 $46.42 $45.90 31,213
2022-06-03 $46.60 $46.69 $46.35 $46.40 $45.88 40,196
2022-06-02 $46.71 $47.15 $46.56 $47.15 $46.62 38,835
2022-06-01 $47.14 $47.14 $46.43 $46.62 $46.10 84,337
2022-05-31 $47.15 $47.15 $46.69 $46.69 $46.17 55,882
2022-05-27 $46.28 $46.31 $46.06 $46.26 $45.74 49,341
2022-05-26 $45.50 $45.98 $45.50 $45.94 $45.42 21,532
2022-05-25 $44.94 $45.44 $44.94 $45.26 $44.75 29,716
2022-05-24 $45.14 $45.33 $44.76 $45.27 $44.76 41,595
2022-05-23 $45.64 $45.91 $45.47 $45.72 $45.21 51,874
2022-05-20 $45.42 $45.42 $44.76 $45.16 $44.65 40,891
2022-05-19 $44.69 $45.21 $44.67 $44.97 $44.47 31,639
2022-05-18 $45.10 $45.10 $44.39 $44.44 $43.94 102,720
2022-05-17 $45.17 $45.32 $45.05 $45.29 $44.78 57,410
2022-05-16 $44.32 $44.55 $44.20 $44.43 $43.93 36,976
2022-05-13 $43.94 $44.43 $43.94 $44.39 $43.89 86,152
2022-05-12 $43.31 $43.58 $43.03 $43.29 $42.80 70,069
2022-05-11 $44.32 $44.38 $43.66 $43.67 $43.18 64,729
2022-05-10 $44.49 $44.49 $43.83 $44.15 $43.65 41,209
2022-05-09 $44.36 $44.52 $44.06 $44.14 $43.64 56,965
2022-05-06 $45.38 $45.61 $45.09 $45.34 $44.83 35,668
2022-05-05 $46.49 $46.49 $45.53 $45.80 $45.29 27,985
2022-05-04 $46.40 $47.32 $46.24 $47.32 $46.79 36,288
2022-05-03 $46.52 $46.78 $46.49 $46.78 $46.25 29,021
2022-05-02 $46.08 $46.37 $45.80 $46.26 $45.74 56,812
2022-04-29 $46.95 $47.00 $46.37 $46.37 $45.85 32,597
2022-04-28 $46.48 $46.76 $46.14 $46.66 $46.14 36,485
2022-04-27 $45.85 $46.19 $45.81 $45.95 $45.43 32,460
2022-04-26 $46.30 $46.30 $45.54 $45.54 $45.03 61,784
2022-04-25 $46.34 $46.61 $46.09 $46.54 $46.02 19,966
2022-04-22 $47.77 $47.91 $47.23 $47.24 $46.71 33,170
2022-04-21 $48.45 $48.45 $47.58 $47.73 $47.19 48,469
2022-04-20 $48.49 $48.54 $48.37 $48.48 $47.94 17,720
2022-04-19 $48.34 $48.52 $48.25 $48.45 $47.91 19,151
2022-04-18 $48.63 $48.86 $48.63 $48.75 $48.20 32,774
2022-04-14 $49.11 $49.11 $48.81 $48.81 $48.26 38,359
2022-04-13 $48.97 $49.23 $48.96 $49.13 $48.58 11,920
2022-04-12 $49.00 $49.00 $48.55 $48.62 $48.07 20,588
2022-04-11 $49.03 $49.13 $48.77 $48.78 $48.23 23,013
2022-04-08 $49.28 $49.77 $49.28 $49.42 $48.87 32,837
2022-04-07 $49.02 $49.20 $48.85 $49.08 $48.53 16,629
2022-04-06 $49.69 $49.70 $49.26 $49.46 $48.90 27,834
2022-04-05 $50.44 $50.44 $49.62 $49.82 $49.26 25,035
2022-04-04 $50.37 $50.48 $50.26 $50.45 $49.88 44,955
2022-04-01 $49.85 $49.88 $49.62 $49.85 $49.29 18,172
2022-03-31 $49.38 $49.42 $49.05 $49.05 $48.50 28,870
2022-03-30 $49.66 $49.81 $49.45 $49.45 $48.90 24,018
2022-03-29 $49.57 $49.63 $49.40 $49.55 $48.99 60,127
2022-03-28 $48.95 $49.12 $48.81 $49.08 $48.53 37,020
2022-03-25 $48.92 $49.12 $48.88 $49.05 $48.50 26,873
2022-03-24 $49.22 $49.43 $49.10 $49.43 $48.88 33,655
2022-03-23 $48.88 $49.23 $48.88 $48.90 $48.35 22,257
2022-03-22 $49.23 $49.35 $49.19 $49.25 $48.70 34,335
2022-03-21 $48.77 $48.78 $48.39 $48.59 $48.04 45,324
2022-03-18 $48.33 $49.26 $48.33 $49.21 $48.66 26,007
2022-03-17 $48.20 $48.52 $48.04 $48.43 $47.89 13,766
2022-03-16 $47.01 $48.25 $46.96 $48.25 $47.71 63,307
2022-03-15 $45.19 $45.69 $45.05 $45.69 $45.18 51,005
2022-03-14 $46.47 $46.68 $45.81 $45.91 $45.39 69,885
2022-03-11 $47.77 $47.77 $46.77 $46.77 $46.25 63,187
2022-03-10 $47.39 $47.50 $47.12 $47.33 $46.80 24,622
2022-03-09 $47.34 $47.89 $47.33 $47.76 $47.22 23,804
2022-03-08 $46.82 $47.10 $46.46 $46.71 $46.19 38,284
2022-03-07 $47.67 $47.72 $46.65 $46.72 $46.19 35,536
2022-03-04 $48.37 $48.45 $48.13 $48.34 $47.80 42,580
2022-03-03 $49.45 $49.45 $49.09 $49.23 $48.68 11,520
2022-03-02 $49.13 $49.48 $49.01 $49.42 $48.87 35,381
2022-03-01 $49.53 $49.53 $48.89 $48.98 $48.43 25,570
2022-02-28 $49.13 $49.51 $49.12 $49.51 $48.95 27,045
2022-02-25 $49.32 $50.02 $49.32 $50.02 $49.46 31,348
2022-02-24 $48.02 $49.13 $47.95 $49.13 $48.58 51,982
2022-02-23 $50.82 $50.82 $50.20 $50.23 $49.67 18,420
2022-02-22 $50.59 $50.77 $50.28 $50.50 $49.93 14,033
2022-02-18 $51.37 $51.52 $51.14 $51.14 $50.57 44,437
2022-02-17 $51.42 $51.42 $51.15 $51.24 $50.66 13,070
2022-02-16 $51.33 $51.74 $51.32 $51.63 $51.05 24,182
2022-02-15 $51.01 $51.23 $50.93 $51.18 $50.61 23,403
2022-02-14 $50.72 $50.77 $50.46 $50.55 $49.98 21,691
2022-02-11 $51.70 $51.87 $51.22 $51.26 $50.68 20,156
2022-02-10 $51.80 $52.10 $51.55 $51.63 $51.05 19,975
2022-02-09 $51.48 $51.93 $51.48 $51.80 $51.22 19,998
2022-02-08 $50.84 $51.10 $50.76 $51.04 $50.47 22,045
2022-02-07 $50.42 $50.80 $50.42 $50.61 $50.04 16,890
2022-02-04 $50.15 $50.55 $50.10 $50.39 $49.82 16,090
2022-02-03 $50.35 $50.44 $50.06 $50.10 $49.54 30,089
2022-02-02 $50.69 $50.71 $50.42 $50.69 $50.12 18,812
2022-02-01 $50.47 $50.59 $50.30 $50.59 $50.02 9,052
2022-01-31 $49.58 $50.35 $49.58 $50.35 $49.78 23,420
2022-01-28 $48.85 $49.32 $48.63 $49.04 $48.49 35,630
2022-01-27 $49.32 $49.37 $48.91 $48.96 $48.41 29,067
2022-01-26 $49.89 $49.97 $49.19 $49.22 $48.67 26,567
2022-01-25 $49.44 $49.97 $49.16 $49.78 $49.22 28,916
2022-01-24 $49.73 $49.94 $48.98 $49.94 $49.38 57,196
2022-01-21 $51.20 $51.33 $50.69 $50.79 $50.22 45,993
2022-01-20 $51.87 $52.02 $51.36 $51.38 $50.80 33,894
2022-01-19 $51.59 $51.70 $51.46 $51.54 $50.96 30,685
2022-01-18 $51.07 $51.21 $50.97 $51.09 $50.52 35,591
2022-01-14 $51.43 $51.71 $51.42 $51.70 $51.12 13,876
2022-01-13 $51.86 $51.94 $51.70 $51.70 $51.12 36,510
2022-01-12 $51.78 $52.01 $51.71 $51.98 $51.40 25,024
2022-01-11 $51.04 $51.49 $51.01 $51.49 $50.91 30,090
2022-01-10 $50.65 $50.81 $50.47 $50.79 $50.22 18,053
2022-01-07 $50.41 $50.65 $50.26 $50.65 $50.08 31,014
2022-01-06 $50.08 $50.31 $50.08 $50.20 $49.64 24,897
2022-01-05 $50.65 $50.88 $50.20 $50.20 $49.64 33,066
2022-01-04 $50.77 $50.94 $50.67 $50.86 $50.29 43,167
2022-01-03 $50.67 $50.89 $50.62 $50.88 $50.31 45,331
2021-12-31 $50.59 $50.85 $50.59 $50.59 $50.02 39,863
2021-12-30 $50.31 $51.26 $50.31 $50.70 $50.13 75,017
2021-12-29 $50.43 $50.45 $50.26 $50.44 $49.87 19,776
2021-12-28 $50.62 $50.69 $50.57 $50.62 $50.05 30,083
2021-12-27 $50.35 $50.67 $50.35 $50.60 $50.03 76,637
2021-12-23 $50.10 $50.39 $50.10 $50.36 $49.79 17,588
2021-12-22 $49.60 $50.04 $49.60 $50.03 $49.47 20,199
2021-12-21 $49.41 $49.75 $49.41 $49.75 $49.19 33,983
2021-12-20 $49.02 $49.16 $48.91 $49.10 $48.55 26,234
2021-12-17 $49.75 $49.93 $49.72 $49.82 $49.26 27,307
2021-12-16 $50.08 $50.22 $49.77 $49.77 $49.21 40,341
2021-12-15 $49.78 $50.13 $49.50 $50.04 $49.17 25,819
2021-12-14 $49.69 $49.85 $49.58 $49.74 $48.87 15,262
2021-12-13 $50.49 $50.49 $50.13 $50.14 $49.26 19,191
2021-12-10 $50.70 $50.81 $50.62 $50.71 $49.82 18,108
2021-12-09 $50.83 $50.94 $50.75 $50.87 $49.98 24,598
2021-12-08 $50.71 $50.95 $50.71 $50.92 $50.03 21,524
2021-12-07 $50.75 $50.83 $50.72 $50.77 $49.88 16,918
2021-12-06 $49.79 $50.14 $49.79 $50.11 $49.24 18,354
2021-12-03 $49.85 $49.85 $49.44 $49.54 $48.67 9,115
2021-12-02 $49.45 $49.81 $49.45 $49.62 $48.75 21,715
2021-12-01 $49.50 $49.76 $48.80 $49.05 $48.19 32,717
2021-11-30 $48.85 $49.00 $48.37 $48.76 $47.91 20,815
2021-11-29 $49.08 $49.08 $48.85 $48.94 $48.09 14,962
2021-11-26 $48.90 $48.90 $48.51 $48.67 $47.82 10,210
2021-11-24 $50.04 $50.25 $50.03 $50.24 $49.36 106,159
2021-11-23 $50.05 $50.18 $50.01 $50.15 $49.28 13,246
2021-11-22 $50.30 $50.36 $50.05 $50.05 $49.18 19,805
2021-11-19 $50.15 $50.19 $50.05 $50.13 $49.25 8,855
2021-11-18 $50.08 $50.17 $49.97 $50.09 $49.22 9,664
2021-11-17 $50.67 $50.67 $50.45 $50.57 $49.68 3,648
2021-11-16 $50.68 $50.73 $50.54 $50.56 $49.68 7,040
2021-11-15 $50.83 $50.83 $50.65 $50.65 $49.77 18,240
2021-11-12 $50.61 $50.75 $50.54 $50.71 $49.82 14,318
2021-11-11 $50.67 $50.77 $50.59 $50.63 $49.74 24,201
2021-11-10 $50.34 $50.34 $49.78 $49.80 $48.93 4,497
2021-11-09 $50.38 $50.38 $50.08 $50.19 $49.31 7,449
2021-11-08 $50.20 $50.34 $50.20 $50.33 $49.45 17,117
2021-11-05 $49.81 $49.83 $49.75 $49.78 $48.91 16,865
2021-11-04 $49.95 $49.95 $49.63 $49.71 $48.84 68,885
2021-11-03 $49.61 $49.99 $49.60 $49.99 $49.12 38,867
2021-11-02 $49.83 $49.83 $49.71 $49.71 $48.84 42,258
2021-11-01 $50.23 $50.31 $50.20 $50.30 $49.42 15,914
2021-10-29 $50.12 $50.18 $49.95 $50.04 $49.16 15,266
2021-10-28 $50.50 $50.60 $50.50 $50.60 $49.71 3,813
2021-10-27 $51.00 $51.00 $50.61 $50.61 $49.73 14,677
2021-10-26 $51.46 $51.51 $51.13 $51.16 $50.26 9,496
2021-10-25 $51.28 $51.52 $51.25 $51.46 $50.56 6,025
2021-10-22 $50.90 $51.09 $50.79 $50.80 $49.92 7,692
2021-10-21 $50.92 $50.95 $50.75 $50.86 $49.97 12,129
2021-10-20 $51.31 $51.41 $51.28 $51.29 $50.40 14,508
2021-10-19 $51.20 $51.45 $51.18 $51.33 $50.43 17,956
2021-10-18 $50.60 $50.99 $50.60 $50.84 $49.95 13,936
2021-10-15 $50.88 $50.95 $50.82 $50.89 $50.01 9,246
2021-10-14 $50.37 $50.37 $50.31 $50.35 $49.47 5,193
2021-10-13 $49.92 $50.21 $49.82 $50.15 $49.28 12,995
2021-10-12 $49.86 $49.93 $49.73 $49.76 $48.89 4,705
2021-10-11 $50.03 $50.25 $49.78 $49.78 $48.91 16,302
2021-10-08 $49.92 $50.03 $49.84 $49.87 $49.00 6,858
2021-10-07 $50.03 $50.29 $50.01 $50.06 $49.19 12,250
2021-10-06 $48.88 $49.41 $48.81 $49.37 $48.51 25,057
2021-10-05 $49.58 $50.00 $49.58 $49.88 $49.01 50,041
2021-10-04 $50.28 $50.28 $49.21 $49.32 $48.46 62,328
2021-10-01 $50.19 $50.39 $49.86 $50.28 $49.41 25,166
2021-09-30 $50.43 $50.61 $50.24 $50.25 $49.37 30,887

Avantis Emerging Markets Value ETF (AVES) News Headlines

Recent Avantis Emerging Markets Value ETF (AVES) News
Similar Companies to Avantis Emerging Markets Value ETF (AVES) 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.