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.
Invest in Avantis Emerging Markets Value ETF (AVES)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |