Avantis International Large Cap Value ETF (AVIV) Exchange: NYSE ARCA
Data as of May 2, 2025
$58.22 ($-0.19) -0.33%
Avantis International Large Cap Value ETF - Daily Information
Click for more stock information on Avantis International Large Cap Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $58.56 |
Previous Close | $58.22 |
High | $58.56 |
Low | $58.15 |
Adjusted Open | $58.56 |
Previous Adjusted Close | $58.22 |
Adjusted High | $58.56 |
Adjusted Low | $58.15 |
About Avantis International Large Cap Value ETF (AVIV)
The fund invests primarily in a diverse group of non-U.S. companies across countries, market sectors and industry groups. The fund seeks securities of companies that it expects to have higher returns by placing an enhanced emphasis on securities of companies 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 large capitalization companies. For purposes of this 80% test, the fund defines large capitalization companies as those with market capitalizations at least as large as the smallest company in the MSCI World ex-USA Value Index. Though market capitalization may change from time to time, as of July 30, 2021, the market capitalization of the smallest company in the MSCI World ex-USA Value Index was approximately $895.1 million. 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.Additionally, under normal market conditions, the fund will invest at least 40% (unless the portfolio managers deem market conditions unfavorable, in which case the fund would invest at least 30%) of its assets in securities of issuers located outside the United States. The fund will allocate its assets among at least three different countries outside the United States.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 International Large Cap Value ETF (AVIV)
Historical Stock Data for Avantis International Large Cap Value ETF (AVIV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $58.56 | $58.56 | $58.15 | $58.22 | $58.22 | 23,996 |
2025-04-30 | $58.44 | $58.53 | $57.92 | $58.41 | $58.41 | 43,964 |
2025-04-29 | $58.59 | $58.81 | $58.52 | $58.65 | $58.65 | 59,537 |
2025-04-28 | $58.25 | $58.65 | $58.18 | $58.63 | $58.63 | 13,685 |
2025-04-25 | $57.85 | $58.17 | $57.80 | $58.16 | $58.16 | 19,238 |
2025-04-24 | $57.44 | $57.96 | $57.37 | $57.96 | $57.96 | 23,516 |
2025-04-23 | $57.74 | $57.74 | $57.13 | $57.27 | $57.27 | 48,980 |
2025-04-22 | $56.97 | $57.48 | $56.97 | $57.24 | $57.24 | 51,805 |
2025-04-21 | $56.92 | $56.92 | $55.76 | $56.18 | $56.18 | 29,403 |
2025-04-17 | $56.10 | $56.72 | $55.94 | $56.37 | $56.37 | 87,844 |
2025-04-16 | $55.75 | $56.23 | $55.61 | $55.78 | $55.78 | 44,821 |
2025-04-15 | $55.68 | $55.98 | $55.66 | $55.79 | $55.79 | 34,611 |
2025-04-14 | $55.01 | $55.50 | $54.80 | $55.23 | $55.23 | 36,286 |
2025-04-11 | $53.37 | $54.63 | $53.37 | $54.56 | $54.56 | 62,230 |
2025-04-10 | $56.46 | $56.46 | $51.99 | $53.08 | $53.08 | 98,082 |
2025-04-09 | $51.91 | $54.25 | $50.20 | $53.90 | $53.90 | 79,698 |
2025-04-08 | $53.99 | $53.99 | $49.84 | $50.27 | $50.27 | 173,791 |
2025-04-07 | $50.23 | $52.39 | $49.95 | $50.71 | $50.71 | 164,158 |
2025-04-04 | $53.12 | $53.28 | $51.77 | $51.87 | $51.87 | 80,045 |
2025-04-03 | $56.12 | $56.20 | $55.56 | $55.62 | $55.62 | 34,606 |
2025-04-02 | $56.26 | $56.87 | $56.26 | $56.85 | $56.85 | 15,043 |
2025-04-01 | $56.69 | $56.84 | $56.14 | $56.73 | $56.73 | 137,402 |
2025-03-31 | $56.30 | $56.79 | $56.23 | $56.68 | $56.68 | 22,219 |
2025-03-28 | $57.39 | $57.43 | $57.05 | $57.14 | $57.14 | 13,932 |
2025-03-27 | $57.49 | $57.85 | $57.46 | $57.69 | $57.69 | 27,497 |
2025-03-26 | $57.94 | $58.14 | $57.51 | $57.65 | $57.65 | 17,484 |
2025-03-25 | $58.16 | $58.29 | $57.99 | $58.12 | $58.12 | 26,828 |
2025-03-24 | $57.71 | $57.85 | $57.57 | $57.70 | $57.70 | 24,972 |
2025-03-21 | $57.59 | $57.78 | $57.49 | $57.69 | $57.69 | 16,194 |
2025-03-20 | $57.64 | $58.07 | $57.64 | $58.05 | $58.05 | 25,963 |
2025-03-19 | $58.24 | $58.72 | $58.19 | $58.54 | $58.54 | 39,062 |
2025-03-18 | $58.34 | $58.49 | $58.13 | $58.46 | $58.46 | 38,478 |
2025-03-17 | $57.70 | $58.31 | $57.70 | $58.22 | $58.22 | 22,822 |
2025-03-14 | $57.11 | $57.57 | $57.11 | $57.57 | $57.57 | 24,059 |
2025-03-13 | $56.74 | $56.92 | $56.50 | $56.67 | $56.67 | 35,127 |
2025-03-12 | $56.89 | $57.06 | $56.62 | $56.95 | $56.95 | 67,193 |
2025-03-11 | $56.89 | $56.89 | $56.22 | $56.64 | $56.64 | 27,189 |
2025-03-10 | $57.19 | $57.34 | $56.56 | $56.83 | $56.83 | 33,453 |
2025-03-07 | $57.40 | $58.04 | $57.40 | $58.00 | $58.00 | 34,924 |
2025-03-06 | $57.34 | $57.84 | $57.22 | $57.30 | $57.30 | 29,650 |
2025-03-05 | $56.96 | $57.66 | $56.96 | $57.58 | $57.58 | 39,707 |
2025-03-04 | $55.90 | $56.73 | $55.33 | $56.15 | $56.15 | 39,694 |
2025-03-03 | $57.04 | $57.06 | $56.14 | $56.44 | $56.44 | 69,480 |
2025-02-28 | $55.70 | $55.93 | $55.53 | $55.93 | $55.93 | 20,424 |
2025-02-27 | $56.25 | $56.25 | $55.85 | $55.89 | $55.89 | 25,207 |
2025-02-26 | $56.43 | $56.70 | $56.24 | $56.35 | $56.35 | 22,428 |
2025-02-25 | $56.46 | $56.50 | $56.07 | $56.29 | $56.29 | 23,295 |
2025-02-24 | $55.95 | $56.10 | $55.65 | $55.79 | $55.79 | 18,292 |
2025-02-21 | $56.18 | $56.18 | $55.64 | $55.70 | $55.70 | 46,357 |
2025-02-20 | $56.05 | $56.15 | $55.88 | $56.14 | $56.14 | 24,296 |
2025-02-19 | $55.75 | $55.84 | $55.63 | $55.76 | $55.76 | 35,867 |
2025-02-18 | $56.19 | $56.37 | $56.19 | $56.35 | $56.35 | 23,025 |
2025-02-14 | $56.10 | $56.17 | $55.82 | $55.82 | $55.82 | 26,769 |
2025-02-13 | $55.45 | $55.75 | $55.45 | $55.75 | $55.75 | 20,194 |
2025-02-12 | $54.67 | $55.26 | $54.67 | $55.17 | $55.17 | 46,596 |
2025-02-11 | $54.74 | $55.07 | $54.74 | $55.06 | $55.06 | 24,472 |
2025-02-10 | $54.74 | $54.83 | $54.70 | $54.82 | $54.82 | 34,953 |
2025-02-07 | $54.93 | $54.93 | $54.41 | $54.54 | $54.54 | 19,122 |
2025-02-06 | $54.75 | $54.87 | $54.68 | $54.85 | $54.85 | 22,669 |
2025-02-05 | $54.38 | $54.64 | $54.33 | $54.62 | $54.62 | 32,124 |
2025-02-04 | $53.68 | $54.12 | $53.68 | $54.10 | $54.10 | 33,070 |
2025-02-03 | $53.07 | $53.62 | $52.86 | $53.35 | $53.35 | 35,861 |
2025-01-31 | $54.48 | $54.71 | $54.02 | $54.07 | $54.07 | 36,465 |
2025-01-30 | $54.61 | $54.92 | $54.38 | $54.65 | $54.65 | 66,774 |
2025-01-29 | $54.01 | $54.16 | $53.90 | $54.09 | $54.09 | 35,792 |
2025-01-28 | $54.04 | $54.04 | $53.67 | $53.98 | $53.98 | 33,373 |
2025-01-27 | $53.98 | $54.10 | $53.89 | $54.10 | $54.10 | 22,331 |
2025-01-24 | $53.86 | $54.08 | $53.85 | $53.96 | $53.96 | 59,971 |
2025-01-23 | $53.56 | $53.92 | $53.56 | $53.91 | $53.91 | 37,555 |
2025-01-22 | $53.69 | $53.69 | $53.43 | $53.43 | $53.43 | 41,361 |
2025-01-21 | $53.29 | $53.72 | $53.27 | $53.72 | $53.72 | 35,126 |
2025-01-17 | $52.61 | $52.91 | $52.61 | $52.69 | $52.69 | 16,357 |
2025-01-16 | $52.37 | $52.58 | $52.33 | $52.47 | $52.47 | 18,338 |
2025-01-15 | $52.58 | $52.58 | $52.22 | $52.47 | $52.47 | 33,362 |
2025-01-14 | $51.66 | $51.82 | $51.53 | $51.79 | $51.79 | 36,288 |
2025-01-13 | $51.06 | $51.51 | $51.06 | $51.51 | $51.51 | 52,554 |
2025-01-10 | $51.77 | $51.86 | $51.40 | $51.53 | $51.53 | 139,697 |
2025-01-08 | $52.03 | $52.31 | $51.89 | $52.30 | $52.30 | 566,639 |
2025-01-07 | $52.77 | $52.80 | $52.39 | $52.74 | $52.74 | 63,182 |
2025-01-06 | $52.39 | $52.77 | $52.39 | $52.44 | $52.44 | 35,286 |
2025-01-03 | $51.93 | $52.01 | $51.77 | $51.99 | $51.99 | 46,054 |
2025-01-02 | $51.88 | $51.97 | $51.59 | $51.79 | $51.79 | 77,598 |
2024-12-31 | $52.16 | $52.16 | $51.69 | $51.90 | $51.90 | 94,492 |
2024-12-30 | $51.80 | $51.97 | $51.57 | $51.82 | $51.82 | 180,702 |
2024-12-27 | $51.92 | $52.07 | $51.81 | $52.02 | $52.02 | 49,375 |
2024-12-26 | $51.98 | $52.17 | $51.91 | $52.12 | $52.12 | 41,831 |
2024-12-24 | $51.69 | $51.80 | $51.47 | $51.79 | $51.79 | 15,621 |
2024-12-23 | $51.32 | $51.61 | $51.09 | $51.61 | $51.61 | 171,194 |
2024-12-20 | $50.90 | $51.68 | $50.83 | $51.33 | $51.33 | 160,625 |
2024-12-19 | $51.65 | $51.65 | $51.18 | $51.24 | $51.24 | 68,086 |
2024-12-18 | $52.56 | $52.62 | $51.24 | $51.30 | $51.30 | 61,499 |
2024-12-17 | $52.74 | $52.74 | $52.46 | $52.51 | $52.51 | 37,727 |
2024-12-16 | $53.56 | $53.63 | $53.44 | $53.48 | $52.83 | 22,024 |
2024-12-13 | $53.95 | $53.95 | $53.65 | $53.79 | $53.13 | 26,257 |
2024-12-12 | $54.13 | $54.26 | $53.88 | $53.89 | $53.23 | 16,004 |
2024-12-11 | $54.35 | $54.41 | $54.19 | $54.41 | $53.74 | 17,793 |
2024-12-10 | $54.23 | $54.28 | $54.14 | $54.14 | $53.47 | 11,732 |
2024-12-09 | $54.84 | $54.93 | $54.48 | $54.55 | $53.88 | 15,440 |
2024-12-06 | $54.82 | $54.82 | $54.41 | $54.50 | $53.83 | 26,571 |
2024-12-05 | $54.54 | $54.79 | $54.54 | $54.69 | $54.02 | 13,237 |
2024-12-04 | $54.37 | $54.45 | $54.15 | $54.17 | $53.51 | 29,239 |
2024-12-03 | $54.30 | $54.39 | $54.12 | $54.27 | $53.61 | 27,386 |
2024-12-02 | $53.88 | $53.97 | $53.59 | $53.93 | $53.27 | 38,287 |
2024-11-29 | $53.66 | $53.91 | $53.50 | $53.91 | $53.91 | 12,159 |
2024-11-27 | $53.14 | $53.45 | $53.10 | $53.29 | $53.29 | 20,838 |
2024-11-26 | $53.17 | $53.17 | $52.79 | $52.94 | $52.94 | 25,207 |
2024-11-25 | $53.59 | $53.61 | $53.34 | $53.44 | $53.44 | 27,511 |
2024-11-22 | $53.03 | $53.33 | $53.03 | $53.33 | $53.33 | 113,583 |
2024-11-21 | $53.03 | $53.18 | $52.86 | $53.15 | $53.15 | 87,500 |
2024-11-20 | $52.98 | $53.08 | $52.76 | $53.08 | $53.08 | 31,658 |
2024-11-19 | $52.88 | $53.26 | $52.81 | $53.19 | $53.19 | 22,042 |
2024-11-18 | $52.96 | $53.37 | $52.96 | $53.32 | $53.32 | 22,878 |
2024-11-15 | $52.92 | $52.94 | $52.72 | $52.94 | $52.94 | 33,043 |
2024-11-14 | $53.02 | $53.12 | $52.79 | $52.82 | $52.82 | 42,452 |
2024-11-13 | $52.87 | $52.87 | $52.42 | $52.74 | $52.74 | 21,027 |
2024-11-12 | $53.64 | $53.64 | $52.70 | $52.94 | $52.94 | 30,020 |
2024-11-11 | $53.96 | $54.12 | $53.93 | $53.93 | $53.93 | 14,731 |
2024-11-08 | $54.21 | $54.21 | $53.74 | $53.99 | $53.99 | 23,623 |
2024-11-07 | $54.75 | $54.93 | $54.67 | $54.86 | $54.86 | 20,559 |
2024-11-06 | $53.94 | $54.03 | $53.61 | $54.01 | $54.01 | 22,505 |
2024-11-05 | $54.20 | $54.57 | $54.20 | $54.52 | $54.52 | 38,039 |
2024-11-04 | $54.14 | $54.27 | $53.95 | $53.97 | $53.97 | 49,933 |
2024-11-01 | $53.99 | $54.08 | $53.76 | $53.79 | $53.79 | 19,620 |
2024-10-31 | $53.95 | $53.95 | $53.25 | $53.67 | $53.67 | 32,501 |
2024-10-30 | $53.82 | $54.12 | $53.81 | $53.91 | $53.91 | 8,746 |
2024-10-29 | $54.18 | $54.22 | $53.99 | $54.09 | $54.09 | 20,373 |
2024-10-28 | $54.08 | $54.42 | $54.08 | $54.38 | $54.38 | 19,507 |
2024-10-25 | $54.30 | $54.38 | $53.97 | $54.04 | $54.04 | 26,948 |
2024-10-24 | $54.22 | $54.22 | $53.96 | $54.18 | $54.18 | 28,440 |
2024-10-23 | $53.90 | $54.04 | $53.67 | $53.91 | $53.91 | 12,549 |
2024-10-22 | $54.25 | $54.45 | $54.23 | $54.42 | $54.42 | 41,644 |
2024-10-21 | $54.95 | $54.95 | $54.53 | $54.56 | $54.56 | 44,243 |
2024-10-18 | $55.15 | $55.23 | $55.02 | $55.23 | $55.23 | 24,846 |
2024-10-17 | $55.08 | $55.12 | $54.90 | $54.90 | $54.90 | 24,933 |
2024-10-16 | $54.93 | $55.00 | $54.89 | $54.98 | $54.98 | 12,647 |
2024-10-15 | $55.19 | $55.19 | $54.73 | $54.77 | $54.77 | 571,517 |
2024-10-14 | $55.25 | $55.45 | $55.25 | $55.42 | $55.42 | 24,713 |
2024-10-11 | $55.13 | $55.49 | $55.13 | $55.38 | $55.38 | 65,769 |
2024-10-10 | $55.14 | $55.29 | $55.03 | $55.29 | $55.29 | 37,968 |
2024-10-09 | $54.83 | $55.19 | $54.83 | $55.17 | $55.17 | 22,013 |
2024-10-08 | $55.31 | $55.31 | $55.03 | $55.21 | $55.21 | 12,875 |
2024-10-07 | $55.67 | $55.70 | $55.37 | $55.57 | $55.57 | 33,629 |
2024-10-04 | $55.47 | $55.79 | $55.47 | $55.79 | $55.79 | 18,152 |
2024-10-03 | $55.18 | $55.29 | $55.05 | $55.18 | $55.18 | 22,081 |
2024-10-02 | $55.71 | $55.78 | $55.56 | $55.62 | $55.62 | 24,198 |
2024-10-01 | $55.82 | $55.89 | $55.59 | $55.81 | $55.81 | 14,784 |
2024-09-30 | $56.25 | $56.34 | $55.41 | $56.14 | $56.14 | 71,375 |
2024-09-27 | $56.55 | $56.61 | $56.24 | $56.36 | $56.36 | 44,520 |
2024-09-26 | $56.22 | $56.56 | $56.17 | $56.43 | $56.43 | 47,080 |
2024-09-25 | $55.98 | $55.98 | $55.44 | $55.49 | $55.49 | 21,776 |
2024-09-24 | $55.74 | $55.92 | $55.64 | $55.86 | $55.86 | 14,628 |
2024-09-23 | $55.27 | $55.50 | $55.27 | $55.43 | $55.43 | 13,984 |
2024-09-20 | $55.43 | $55.43 | $55.02 | $55.23 | $55.23 | 46,944 |
2024-09-19 | $55.52 | $55.74 | $55.27 | $55.67 | $55.67 | 12,568 |
2024-09-18 | $54.74 | $55.16 | $54.47 | $54.60 | $54.60 | 28,533 |
2024-09-17 | $54.77 | $54.86 | $54.46 | $54.61 | $54.61 | 39,767 |
2024-09-16 | $54.47 | $54.76 | $54.41 | $54.75 | $54.75 | 19,589 |
2024-09-13 | $54.15 | $54.46 | $54.12 | $54.25 | $54.25 | 17,080 |
2024-09-12 | $53.39 | $53.99 | $53.28 | $53.99 | $53.99 | 42,505 |
2024-09-11 | $53.01 | $53.45 | $52.65 | $53.40 | $53.40 | 17,477 |
2024-09-10 | $53.41 | $53.41 | $52.87 | $53.21 | $53.21 | 26,435 |
2024-09-09 | $53.62 | $53.82 | $53.54 | $53.65 | $53.65 | 36,421 |
2024-09-06 | $54.00 | $54.10 | $53.14 | $53.21 | $53.21 | 65,193 |
2024-09-05 | $54.43 | $54.49 | $54.06 | $54.28 | $54.28 | 26,177 |
2024-09-04 | $54.06 | $54.34 | $54.04 | $54.14 | $54.14 | 21,401 |
2024-09-03 | $54.97 | $54.97 | $54.25 | $54.33 | $54.33 | 26,471 |
2024-08-30 | $55.39 | $55.42 | $55.04 | $55.38 | $55.38 | 45,053 |
2024-08-29 | $55.24 | $55.45 | $55.15 | $55.23 | $55.23 | 19,865 |
2024-08-28 | $55.06 | $55.24 | $54.84 | $55.00 | $55.00 | 30,858 |
2024-08-27 | $55.25 | $55.40 | $55.19 | $55.37 | $55.37 | 30,748 |
2024-08-26 | $55.17 | $55.32 | $55.07 | $55.17 | $55.17 | 43,838 |
2024-08-23 | $54.63 | $55.32 | $54.62 | $55.32 | $55.32 | 16,044 |
2024-08-22 | $54.60 | $54.60 | $54.19 | $54.25 | $54.25 | 44,326 |
2024-08-21 | $54.34 | $54.53 | $54.25 | $54.48 | $54.48 | 18,426 |
2024-08-20 | $54.16 | $54.17 | $53.93 | $54.02 | $54.02 | 24,161 |
2024-08-19 | $54.13 | $54.43 | $54.13 | $54.30 | $54.30 | 13,937 |
2024-08-16 | $53.38 | $53.74 | $53.38 | $53.73 | $53.73 | 33,756 |
2024-08-15 | $53.14 | $53.43 | $53.14 | $53.34 | $53.34 | 22,340 |
2024-08-14 | $52.68 | $52.72 | $52.52 | $52.71 | $52.71 | 23,068 |
2024-08-13 | $51.97 | $52.50 | $51.97 | $52.46 | $52.46 | 14,197 |
2024-08-12 | $51.67 | $51.83 | $51.52 | $51.71 | $51.71 | 89,708 |
2024-08-09 | $51.32 | $51.69 | $51.23 | $51.69 | $51.69 | 29,684 |
2024-08-08 | $51.04 | $51.43 | $50.98 | $51.35 | $51.35 | 17,094 |
2024-08-07 | $51.33 | $51.41 | $50.62 | $50.65 | $50.65 | 25,363 |
2024-08-06 | $50.19 | $50.63 | $49.80 | $50.41 | $50.41 | 42,729 |
2024-08-05 | $50.66 | $50.66 | $49.48 | $50.37 | $50.37 | 67,198 |
2024-08-02 | $51.66 | $51.67 | $51.19 | $51.46 | $51.46 | 25,515 |
2024-08-01 | $53.31 | $53.31 | $52.20 | $52.43 | $52.43 | 41,251 |
2024-07-31 | $53.95 | $54.16 | $53.78 | $53.91 | $53.91 | 39,728 |
2024-07-30 | $53.20 | $53.43 | $53.17 | $53.39 | $53.39 | 44,902 |
2024-07-29 | $53.27 | $53.27 | $53.12 | $53.19 | $53.19 | 20,883 |
2024-07-26 | $53.17 | $53.43 | $53.15 | $53.37 | $53.37 | 20,106 |
2024-07-25 | $52.62 | $53.08 | $52.56 | $52.82 | $52.82 | 21,906 |
2024-07-24 | $53.55 | $53.56 | $53.02 | $53.08 | $53.08 | 43,153 |
2024-07-23 | $53.81 | $53.81 | $53.61 | $53.61 | $53.61 | 14,210 |
2024-07-22 | $53.89 | $54.11 | $53.87 | $54.04 | $54.04 | 18,051 |
2024-07-19 | $53.69 | $53.73 | $53.57 | $53.58 | $53.58 | 4,250 |
2024-07-18 | $54.52 | $54.52 | $53.86 | $53.96 | $53.96 | 33,307 |
2024-07-17 | $54.40 | $54.61 | $54.35 | $54.47 | $54.47 | 24,301 |
2024-07-16 | $53.91 | $54.43 | $53.91 | $54.42 | $54.42 | 28,969 |
2024-07-15 | $54.25 | $54.36 | $54.06 | $54.17 | $54.17 | 18,291 |
2024-07-12 | $54.32 | $54.55 | $54.28 | $54.41 | $54.41 | 10,172 |
2024-07-11 | $53.90 | $54.08 | $53.85 | $53.96 | $53.96 | 20,588 |
2024-07-10 | $53.42 | $53.72 | $53.39 | $53.72 | $53.72 | 14,903 |
2024-07-09 | $53.09 | $53.11 | $52.94 | $52.99 | $52.99 | 11,790 |
2024-07-08 | $53.59 | $53.65 | $53.22 | $53.29 | $53.29 | 19,491 |
2024-07-05 | $53.84 | $53.84 | $53.38 | $53.55 | $53.55 | 17,638 |
2024-07-03 | $53.29 | $53.48 | $53.29 | $53.37 | $53.37 | 11,454 |
2024-07-02 | $52.54 | $52.86 | $52.54 | $52.85 | $52.85 | 69,798 |
2024-07-01 | $52.76 | $53.00 | $52.57 | $52.61 | $52.61 | 117,712 |
2024-06-28 | $52.53 | $52.57 | $52.32 | $52.44 | $52.44 | 23,278 |
2024-06-27 | $52.46 | $52.51 | $52.25 | $52.37 | $52.37 | 15,573 |
2024-06-26 | $52.29 | $52.39 | $52.07 | $52.26 | $52.26 | 87,082 |
2024-06-25 | $52.53 | $52.73 | $52.46 | $52.69 | $52.69 | 30,619 |
2024-06-24 | $52.37 | $52.77 | $52.37 | $52.67 | $52.67 | 38,845 |
2024-06-21 | $53.24 | $53.24 | $53.07 | $53.11 | $51.98 | 20,724 |
2024-06-20 | $53.35 | $53.66 | $53.35 | $53.50 | $52.37 | 18,696 |
2024-06-18 | $53.34 | $53.43 | $53.24 | $53.38 | $52.25 | 28,665 |
2024-06-17 | $52.85 | $53.13 | $52.58 | $53.09 | $51.96 | 16,253 |
2024-06-14 | $52.95 | $52.97 | $52.66 | $52.90 | $52.90 | 33,729 |
2024-06-13 | $53.69 | $53.69 | $53.46 | $53.58 | $53.58 | 11,130 |
2024-06-12 | $54.89 | $54.89 | $54.41 | $54.48 | $54.48 | 13,188 |
2024-06-11 | $54.16 | $54.16 | $53.83 | $53.97 | $53.97 | 15,373 |
2024-06-10 | $54.45 | $54.76 | $54.42 | $54.69 | $54.69 | 15,999 |
2024-06-07 | $54.70 | $54.81 | $54.50 | $54.52 | $54.52 | 13,750 |
2024-06-06 | $55.04 | $55.18 | $55.00 | $55.16 | $55.16 | 14,102 |
2024-06-05 | $54.86 | $54.94 | $54.65 | $54.94 | $54.94 | 28,800 |
2024-06-04 | $54.96 | $54.96 | $54.62 | $54.86 | $54.86 | 46,712 |
2024-06-03 | $55.51 | $55.51 | $55.09 | $55.24 | $55.24 | 26,895 |
2024-05-31 | $55.19 | $55.32 | $54.91 | $55.32 | $55.32 | 18,246 |
2024-05-30 | $54.68 | $54.94 | $54.68 | $54.81 | $54.81 | 22,531 |
2024-05-29 | $54.48 | $54.55 | $54.26 | $54.30 | $54.30 | 19,568 |
2024-05-28 | $55.24 | $55.33 | $55.03 | $55.18 | $55.18 | 19,458 |
2024-05-24 | $54.80 | $55.00 | $54.75 | $54.92 | $54.92 | 15,039 |
2024-05-23 | $55.11 | $55.11 | $54.25 | $54.32 | $54.32 | 26,233 |
2024-05-22 | $54.91 | $54.91 | $54.50 | $54.57 | $54.57 | 18,323 |
2024-05-21 | $55.27 | $55.34 | $55.16 | $55.28 | $55.28 | 9,933 |
2024-05-20 | $55.44 | $55.50 | $55.37 | $55.37 | $55.37 | 6,887 |
2024-05-17 | $55.06 | $55.35 | $55.06 | $55.35 | $55.35 | 13,901 |
2024-05-16 | $55.05 | $55.14 | $54.98 | $55.00 | $55.00 | 18,794 |
2024-05-15 | $54.95 | $55.29 | $54.84 | $55.28 | $55.28 | 16,340 |
2024-05-14 | $54.76 | $54.90 | $54.69 | $54.90 | $54.90 | 11,072 |
2024-05-13 | $54.60 | $54.66 | $54.44 | $54.49 | $54.49 | 10,671 |
2024-05-10 | $54.72 | $54.72 | $54.44 | $54.48 | $54.48 | 9,075 |
2024-05-09 | $54.32 | $54.52 | $54.32 | $54.51 | $54.51 | 8,989 |
2024-05-08 | $53.89 | $54.09 | $53.88 | $54.09 | $54.09 | 12,171 |
2024-05-07 | $54.32 | $54.34 | $54.19 | $54.23 | $54.23 | 17,226 |
2024-05-06 | $53.98 | $54.27 | $53.98 | $54.18 | $54.18 | 21,107 |
2024-05-03 | $53.73 | $53.76 | $53.56 | $53.76 | $53.76 | 11,632 |
2024-05-02 | $53.14 | $53.46 | $53.05 | $53.28 | $53.28 | 156,897 |
2024-05-01 | $52.71 | $53.23 | $52.53 | $52.63 | $52.63 | 17,049 |
2024-04-30 | $53.41 | $53.43 | $52.84 | $52.84 | $52.84 | 20,833 |
2024-04-29 | $53.59 | $53.73 | $53.54 | $53.70 | $53.70 | 11,801 |
2024-04-26 | $53.36 | $53.50 | $53.23 | $53.48 | $53.48 | 731,898 |
2024-04-25 | $52.53 | $53.09 | $52.43 | $53.01 | $53.01 | 25,408 |
2024-04-24 | $53.32 | $53.32 | $53.01 | $53.24 | $53.24 | 422,835 |
2024-04-23 | $53.08 | $53.44 | $53.08 | $53.40 | $53.40 | 13,394 |
2024-04-22 | $52.63 | $53.11 | $52.61 | $52.99 | $52.99 | 11,758 |
2024-04-19 | $52.54 | $52.57 | $52.32 | $52.45 | $52.45 | 18,918 |
2024-04-18 | $52.47 | $52.68 | $52.25 | $52.33 | $52.33 | 26,535 |
2024-04-17 | $52.74 | $52.74 | $52.23 | $52.51 | $52.51 | 18,888 |
2024-04-16 | $52.54 | $52.57 | $52.27 | $52.39 | $52.39 | 17,866 |
2024-04-15 | $53.93 | $53.93 | $53.00 | $53.07 | $53.07 | 27,399 |
2024-04-12 | $53.71 | $53.76 | $53.17 | $53.23 | $53.23 | 24,361 |
2024-04-11 | $54.21 | $54.21 | $53.51 | $54.02 | $54.02 | 26,480 |
2024-04-10 | $54.01 | $54.23 | $53.87 | $54.07 | $54.07 | 14,733 |
2024-04-09 | $54.85 | $54.85 | $54.44 | $54.63 | $54.63 | 15,052 |
2024-04-08 | $54.58 | $54.66 | $54.43 | $54.57 | $54.57 | 13,132 |
2024-04-05 | $54.01 | $54.29 | $53.85 | $54.20 | $54.20 | 12,508 |
2024-04-04 | $54.77 | $54.77 | $53.89 | $53.97 | $53.97 | 10,280 |
2024-04-03 | $53.75 | $54.28 | $53.75 | $54.25 | $54.25 | 14,848 |
2024-04-02 | $53.68 | $53.75 | $53.58 | $53.74 | $53.74 | 13,980 |
2024-04-01 | $53.98 | $54.04 | $53.76 | $53.86 | $53.86 | 31,729 |
2024-03-28 | $54.07 | $54.15 | $53.96 | $54.08 | $54.08 | 17,343 |
2024-03-27 | $53.78 | $54.04 | $53.73 | $54.04 | $54.04 | 12,252 |
2024-03-26 | $53.85 | $53.87 | $53.72 | $53.72 | $53.72 | 16,308 |
2024-03-25 | $53.41 | $53.72 | $53.41 | $53.58 | $53.58 | 20,420 |
2024-03-22 | $53.67 | $53.67 | $53.52 | $53.55 | $53.55 | 14,318 |
2024-03-21 | $53.86 | $53.86 | $53.72 | $53.73 | $53.73 | 19,444 |
2024-03-20 | $53.14 | $53.80 | $53.06 | $53.77 | $53.77 | 13,443 |
2024-03-19 | $53.04 | $53.29 | $53.02 | $53.22 | $53.22 | 11,519 |
2024-03-18 | $52.94 | $53.00 | $52.87 | $52.92 | $52.92 | 32,055 |
2024-03-15 | $52.95 | $53.00 | $52.77 | $52.91 | $52.91 | 5,941 |
2024-03-14 | $53.12 | $53.12 | $52.53 | $52.67 | $52.67 | 43,663 |
2024-03-13 | $52.92 | $53.19 | $52.92 | $53.12 | $53.12 | 20,355 |
2024-03-12 | $52.64 | $53.04 | $52.64 | $53.03 | $53.03 | 16,075 |
2024-03-11 | $52.50 | $52.60 | $52.34 | $52.55 | $52.55 | 17,317 |
2024-03-08 | $53.18 | $53.18 | $52.73 | $52.81 | $52.81 | 14,105 |
2024-03-07 | $52.89 | $53.06 | $52.83 | $53.00 | $53.00 | 14,652 |
2024-03-06 | $52.58 | $52.76 | $52.53 | $52.59 | $52.59 | 9,716 |
2024-03-05 | $52.10 | $52.21 | $51.94 | $52.00 | $52.00 | 27,637 |
2024-03-04 | $52.09 | $52.09 | $51.97 | $51.99 | $51.99 | 35,586 |
2024-03-01 | $51.90 | $52.31 | $51.90 | $52.30 | $52.30 | 28,086 |
2024-02-29 | $51.94 | $51.94 | $51.62 | $51.78 | $51.78 | 23,453 |
2024-02-28 | $51.60 | $51.65 | $51.48 | $51.50 | $51.50 | 38,718 |
2024-02-27 | $51.57 | $51.77 | $51.57 | $51.73 | $51.73 | 31,332 |
2024-02-26 | $51.62 | $51.62 | $51.42 | $51.53 | $51.53 | 48,631 |
2024-02-23 | $51.75 | $51.76 | $51.66 | $51.74 | $51.74 | 8,796 |
2024-02-22 | $51.56 | $51.69 | $51.46 | $51.66 | $51.66 | 48,802 |
2024-02-21 | $51.05 | $51.17 | $50.95 | $51.17 | $51.17 | 39,968 |
2024-02-20 | $51.11 | $51.23 | $51.00 | $51.10 | $51.10 | 36,164 |
2024-02-16 | $50.94 | $51.18 | $50.94 | $51.05 | $51.05 | 13,407 |
2024-02-15 | $50.82 | $51.00 | $50.71 | $50.99 | $50.99 | 25,851 |
2024-02-14 | $50.19 | $50.30 | $50.08 | $50.28 | $50.28 | 43,443 |
2024-02-13 | $50.21 | $50.21 | $49.70 | $49.87 | $49.87 | 23,357 |
2024-02-12 | $50.43 | $50.80 | $50.43 | $50.69 | $50.69 | 24,877 |
2024-02-09 | $50.34 | $50.47 | $50.20 | $50.43 | $50.43 | 17,912 |
2024-02-08 | $50.37 | $50.41 | $50.18 | $50.39 | $50.39 | 12,984 |
2024-02-07 | $50.63 | $50.63 | $50.37 | $50.51 | $50.51 | 21,414 |
2024-02-06 | $50.30 | $50.58 | $50.30 | $50.58 | $50.58 | 41,062 |
2024-02-05 | $50.29 | $50.29 | $49.91 | $50.19 | $50.19 | 18,931 |
2024-02-02 | $50.63 | $50.70 | $50.50 | $50.61 | $50.61 | 17,373 |
2024-02-01 | $50.87 | $51.11 | $50.69 | $51.06 | $51.06 | 20,000 |
2024-01-31 | $51.33 | $51.37 | $50.65 | $50.70 | $50.70 | 21,159 |
2024-01-30 | $50.96 | $51.16 | $50.83 | $51.12 | $51.12 | 16,058 |
2024-01-29 | $50.88 | $51.14 | $50.71 | $51.05 | $51.05 | 22,330 |
2024-01-26 | $50.92 | $50.94 | $50.77 | $50.84 | $50.84 | 7,646 |
2024-01-25 | $50.56 | $50.61 | $50.34 | $50.61 | $50.61 | 15,941 |
2024-01-24 | $50.63 | $50.63 | $50.34 | $50.40 | $50.40 | 18,538 |
2024-01-23 | $49.95 | $50.04 | $49.82 | $50.02 | $50.02 | 17,476 |
2024-01-22 | $50.10 | $50.20 | $50.00 | $50.09 | $50.09 | 35,925 |
2024-01-19 | $49.96 | $49.96 | $49.53 | $49.88 | $49.88 | 10,816 |
2024-01-18 | $49.51 | $49.83 | $49.51 | $49.83 | $49.83 | 12,943 |
2024-01-17 | $49.30 | $49.42 | $49.17 | $49.42 | $49.42 | 15,955 |
2024-01-16 | $50.13 | $50.21 | $49.83 | $49.88 | $49.88 | 21,567 |
2024-01-12 | $51.06 | $51.16 | $50.71 | $50.80 | $50.80 | 9,116 |
2024-01-11 | $50.86 | $50.86 | $50.31 | $50.65 | $50.65 | 20,899 |
2024-01-10 | $50.80 | $50.90 | $50.75 | $50.82 | $50.82 | 20,469 |
2024-01-09 | $50.85 | $50.91 | $50.65 | $50.69 | $50.69 | 13,579 |
2024-01-08 | $50.90 | $51.32 | $50.90 | $51.32 | $51.32 | 107,666 |
2024-01-05 | $50.93 | $51.35 | $50.93 | $50.97 | $50.97 | 12,239 |
2024-01-04 | $50.87 | $51.09 | $50.84 | $50.87 | $50.87 | 23,641 |
2024-01-03 | $50.54 | $50.83 | $50.49 | $50.72 | $50.72 | 23,548 |
2024-01-02 | $51.12 | $51.31 | $50.99 | $51.01 | $51.01 | 16,303 |
2023-12-29 | $51.54 | $51.68 | $51.42 | $51.48 | $51.48 | 36,389 |
2023-12-28 | $51.67 | $51.70 | $51.44 | $51.47 | $51.47 | 28,124 |
2023-12-27 | $51.53 | $51.73 | $51.53 | $51.67 | $51.67 | 20,832 |
2023-12-26 | $51.27 | $51.56 | $51.27 | $51.47 | $51.47 | 24,810 |
2023-12-22 | $51.30 | $51.58 | $51.09 | $51.18 | $51.18 | 31,389 |
2023-12-21 | $50.86 | $51.03 | $50.73 | $51.03 | $51.03 | 15,421 |
2023-12-20 | $50.77 | $50.94 | $50.25 | $50.26 | $50.26 | 50,607 |
2023-12-19 | $50.52 | $50.78 | $50.52 | $50.78 | $50.78 | 31,072 |
2023-12-18 | $50.48 | $50.54 | $50.22 | $50.29 | $50.29 | 71,706 |
2023-12-15 | $51.27 | $51.27 | $50.85 | $50.89 | $50.09 | 12,505 |
2023-12-14 | $51.11 | $51.61 | $51.11 | $51.51 | $50.70 | 24,835 |
2023-12-13 | $50.12 | $50.97 | $49.90 | $50.97 | $50.17 | 19,786 |
2023-12-12 | $50.03 | $50.26 | $49.98 | $50.19 | $49.41 | 14,973 |
2023-12-11 | $50.09 | $50.29 | $50.09 | $50.26 | $49.47 | 96,831 |
2023-12-08 | $49.97 | $50.28 | $49.97 | $50.27 | $49.48 | 18,298 |
2023-12-07 | $49.78 | $50.07 | $49.78 | $50.02 | $49.23 | 22,979 |
2023-12-06 | $50.11 | $50.23 | $49.77 | $49.77 | $48.98 | 3,608 |
2023-12-05 | $49.76 | $49.78 | $49.60 | $49.63 | $48.85 | 61,386 |
2023-12-04 | $49.80 | $49.91 | $49.72 | $49.84 | $49.06 | 12,626 |
2023-12-01 | $49.84 | $50.39 | $49.84 | $50.31 | $49.52 | 11,125 |
2023-11-30 | $49.73 | $49.83 | $49.64 | $49.71 | $48.93 | 8,260 |
2023-11-29 | $49.72 | $49.89 | $49.57 | $49.69 | $48.91 | 18,271 |
2023-11-28 | $49.35 | $49.72 | $49.35 | $49.58 | $48.80 | 16,580 |
2023-11-27 | $49.53 | $49.53 | $49.34 | $49.44 | $48.67 | 19,988 |
2023-11-24 | $49.46 | $49.66 | $49.37 | $49.66 | $48.88 | 51,311 |
2023-11-22 | $49.15 | $49.15 | $48.90 | $49.15 | $48.38 | 20,955 |
2023-11-21 | $49.41 | $49.41 | $49.09 | $49.15 | $48.38 | 11,250 |
2023-11-20 | $49.75 | $49.75 | $49.20 | $49.40 | $48.63 | 49,379 |
2023-11-17 | $49.03 | $49.35 | $49.00 | $49.31 | $48.54 | 22,403 |
2023-11-16 | $48.67 | $48.69 | $48.41 | $48.51 | $47.75 | 10,503 |
2023-11-15 | $48.96 | $49.05 | $48.80 | $48.80 | $48.04 | 11,807 |
2023-11-14 | $48.29 | $48.89 | $48.29 | $48.81 | $48.05 | 10,475 |
2023-11-13 | $47.21 | $47.68 | $47.21 | $47.62 | $46.88 | 19,010 |
2023-11-10 | $47.21 | $47.42 | $46.87 | $47.39 | $46.64 | 16,234 |
2023-11-09 | $47.32 | $47.55 | $47.03 | $47.05 | $46.31 | 46,536 |
2023-11-08 | $47.21 | $47.21 | $46.91 | $47.02 | $46.28 | 14,872 |
2023-11-07 | $47.41 | $47.41 | $47.16 | $47.29 | $47.29 | 10,849 |
2023-11-06 | $48.01 | $48.01 | $47.70 | $47.78 | $47.78 | 41,604 |
2023-11-03 | $48.02 | $48.16 | $47.89 | $48.00 | $48.00 | 19,301 |
2023-11-02 | $47.32 | $47.59 | $47.30 | $47.58 | $47.58 | 15,387 |
2023-11-01 | $46.39 | $46.64 | $46.25 | $46.63 | $46.63 | 12,190 |
2023-10-31 | $46.18 | $46.36 | $46.08 | $46.25 | $46.25 | 41,611 |
2023-10-30 | $46.25 | $46.30 | $46.06 | $46.27 | $46.27 | 21,994 |
2023-10-27 | $46.10 | $46.12 | $45.73 | $45.80 | $45.80 | 18,656 |
2023-10-26 | $45.95 | $46.05 | $45.70 | $45.86 | $45.86 | 28,306 |
2023-10-25 | $46.21 | $46.70 | $45.98 | $46.08 | $46.08 | 24,449 |
2023-10-24 | $46.38 | $46.41 | $46.17 | $46.33 | $46.33 | 62,690 |
2023-10-23 | $46.20 | $46.52 | $45.92 | $46.27 | $46.27 | 27,052 |
2023-10-20 | $46.62 | $46.62 | $46.31 | $46.34 | $46.34 | 22,443 |
2023-10-19 | $47.08 | $47.27 | $46.82 | $46.87 | $46.87 | 27,495 |
2023-10-18 | $47.67 | $47.67 | $47.26 | $47.30 | $47.30 | 19,689 |
2023-10-17 | $47.60 | $48.15 | $47.54 | $48.01 | $48.01 | 27,910 |
2023-10-16 | $47.72 | $47.98 | $47.72 | $47.98 | $47.98 | 18,500 |
2023-10-13 | $47.73 | $47.73 | $47.45 | $47.51 | $47.51 | 20,168 |
2023-10-12 | $48.37 | $48.37 | $47.80 | $47.84 | $47.84 | 21,044 |
2023-10-11 | $48.35 | $48.40 | $48.03 | $48.28 | $48.28 | 15,262 |
2023-10-10 | $48.20 | $48.34 | $48.14 | $48.18 | $48.18 | 8,998 |
2023-10-09 | $47.20 | $47.47 | $47.12 | $47.45 | $47.45 | 36,912 |
2023-10-06 | $46.89 | $47.56 | $46.59 | $47.48 | $47.48 | 19,945 |
2023-10-05 | $46.66 | $46.87 | $46.60 | $46.82 | $46.82 | 13,643 |
2023-10-04 | $46.40 | $46.42 | $46.07 | $46.36 | $46.36 | 33,119 |
2023-10-03 | $46.72 | $46.82 | $46.50 | $46.61 | $46.61 | 17,856 |
2023-10-02 | $47.90 | $47.90 | $47.26 | $47.37 | $47.37 | 7,558 |
2023-09-29 | $48.76 | $48.76 | $48.13 | $48.14 | $48.14 | 10,137 |
2023-09-28 | $48.13 | $48.57 | $48.05 | $48.41 | $48.41 | 25,838 |
2023-09-27 | $47.95 | $48.06 | $47.66 | $47.90 | $47.90 | 76,158 |
2023-09-26 | $48.17 | $48.30 | $47.93 | $47.94 | $47.94 | 20,719 |
2023-09-25 | $48.18 | $48.50 | $48.18 | $48.48 | $48.48 | 14,346 |
2023-09-22 | $48.93 | $49.00 | $48.58 | $48.62 | $48.62 | 28,726 |
2023-09-21 | $48.97 | $49.05 | $48.56 | $48.56 | $48.56 | 19,037 |
2023-09-20 | $49.78 | $49.78 | $49.17 | $49.17 | $49.17 | 12,391 |
2023-09-19 | $49.37 | $49.50 | $49.32 | $49.40 | $49.40 | 12,391 |
2023-09-18 | $49.31 | $49.31 | $49.08 | $49.23 | $49.23 | 14,772 |
2023-09-15 | $49.65 | $49.72 | $49.41 | $49.42 | $49.42 | 13,260 |
2023-09-14 | $49.38 | $49.50 | $49.16 | $49.42 | $49.42 | 31,087 |
2023-09-13 | $48.84 | $48.97 | $48.64 | $48.76 | $48.76 | 18,001 |
2023-09-12 | $48.74 | $49.05 | $48.74 | $48.85 | $48.85 | 10,928 |
2023-09-11 | $48.83 | $48.94 | $48.73 | $48.85 | $48.85 | 5,430 |
2023-09-08 | $48.30 | $48.46 | $48.28 | $48.29 | $48.29 | 7,987 |
2023-09-07 | $48.45 | $48.51 | $48.30 | $48.35 | $48.35 | 25,857 |
2023-09-06 | $48.78 | $48.85 | $48.49 | $48.59 | $48.59 | 12,531 |
2023-09-05 | $49.08 | $49.08 | $48.73 | $48.73 | $48.73 | 10,676 |
2023-09-01 | $49.46 | $49.46 | $48.97 | $49.07 | $49.07 | 8,624 |
2023-08-31 | $49.12 | $49.17 | $48.83 | $48.94 | $48.94 | 15,615 |
2023-08-30 | $49.18 | $49.27 | $49.07 | $49.08 | $49.08 | 7,866 |
2023-08-29 | $48.33 | $49.07 | $48.33 | $49.03 | $49.03 | 7,818 |
2023-08-28 | $48.05 | $48.36 | $48.05 | $48.35 | $48.35 | 6,154 |
2023-08-25 | $47.73 | $47.85 | $47.55 | $47.84 | $47.84 | 20,778 |
2023-08-24 | $48.06 | $48.06 | $47.56 | $47.56 | $47.56 | 307,437 |
2023-08-23 | $48.09 | $48.28 | $48.03 | $48.21 | $48.21 | 311,655 |
2023-08-22 | $48.07 | $48.10 | $47.84 | $47.89 | $47.89 | 6,517 |
2023-08-21 | $47.82 | $48.07 | $47.81 | $48.03 | $48.03 | 4,752 |
2023-08-18 | $47.45 | $47.85 | $47.45 | $47.79 | $47.79 | 8,726 |
2023-08-17 | $48.30 | $48.30 | $47.76 | $47.87 | $47.87 | 14,051 |
2023-08-16 | $48.20 | $48.42 | $47.96 | $47.99 | $47.99 | 65,165 |
2023-08-15 | $48.88 | $48.88 | $48.32 | $48.35 | $48.35 | 104,724 |
2023-08-14 | $48.82 | $49.04 | $48.82 | $49.02 | $49.02 | 10,023 |
2023-08-11 | $49.34 | $49.45 | $49.23 | $49.28 | $49.28 | 5,982 |
2023-08-10 | $50.15 | $50.15 | $49.56 | $49.59 | $49.59 | 12,867 |
2023-08-09 | $49.56 | $49.57 | $49.25 | $49.40 | $49.40 | 6,162 |
2023-08-08 | $48.94 | $49.32 | $48.86 | $49.32 | $49.32 | 3,889 |
2023-08-07 | $49.78 | $49.82 | $49.57 | $49.79 | $49.79 | 8,576 |
2023-08-04 | $49.65 | $49.97 | $49.36 | $49.38 | $49.38 | 14,410 |
2023-08-03 | $48.87 | $49.22 | $48.84 | $49.18 | $49.18 | 9,490 |
2023-08-02 | $49.60 | $49.60 | $48.50 | $49.29 | $49.29 | 25,217 |
2023-08-01 | $50.35 | $50.39 | $50.05 | $50.20 | $50.20 | 5,746 |
2023-07-31 | $50.81 | $51.00 | $50.80 | $50.80 | $50.80 | 4,841 |
2023-07-28 | $50.87 | $50.87 | $50.64 | $50.65 | $50.65 | 9,434 |
2023-07-27 | $50.80 | $50.81 | $50.25 | $50.25 | $50.25 | 8,692 |
2023-07-26 | $50.35 | $50.68 | $50.35 | $50.57 | $50.57 | 9,416 |
2023-07-25 | $50.33 | $50.54 | $50.33 | $50.49 | $50.49 | 10,783 |
2023-07-24 | $50.14 | $50.43 | $50.14 | $50.30 | $50.30 | 44,069 |
2023-07-21 | $50.30 | $50.30 | $50.07 | $50.25 | $50.25 | 12,240 |
2023-07-20 | $50.36 | $50.45 | $50.16 | $50.24 | $50.24 | 6,156 |
2023-07-19 | $50.29 | $50.37 | $50.18 | $50.32 | $50.32 | 14,130 |
2023-07-18 | $49.80 | $50.22 | $49.80 | $50.20 | $50.20 | 11,472 |
2023-07-17 | $49.63 | $49.80 | $49.63 | $49.76 | $49.76 | 7,634 |
2023-07-14 | $50.07 | $50.07 | $49.79 | $49.82 | $49.82 | 3,557 |
2023-07-13 | $50.15 | $50.33 | $50.15 | $50.28 | $50.28 | 3,351 |
2023-07-12 | $49.22 | $49.60 | $49.22 | $49.54 | $49.54 | 13,444 |
2023-07-11 | $48.29 | $48.60 | $48.29 | $48.60 | $48.60 | 13,271 |
2023-07-10 | $48.05 | $48.12 | $47.93 | $48.09 | $48.09 | 12,395 |
2023-07-07 | $47.72 | $48.21 | $47.72 | $48.02 | $48.02 | 27,664 |
2023-07-06 | $47.62 | $47.62 | $47.13 | $47.37 | $47.37 | 12,376 |
2023-07-05 | $48.43 | $48.56 | $48.23 | $48.25 | $48.25 | 11,304 |
2023-07-03 | $48.83 | $48.93 | $48.82 | $48.86 | $48.86 | 3,527 |
2023-06-30 | $48.50 | $48.72 | $48.50 | $48.63 | $48.63 | 9,718 |
2023-06-29 | $47.97 | $48.12 | $47.97 | $48.12 | $48.12 | 10,554 |
2023-06-28 | $47.93 | $48.06 | $47.88 | $48.05 | $48.05 | 5,576 |
2023-06-27 | $47.71 | $48.04 | $47.71 | $48.01 | $48.01 | 17,510 |
2023-06-26 | $47.44 | $47.68 | $47.44 | $47.57 | $47.57 | 20,904 |
2023-06-23 | $47.40 | $47.46 | $47.22 | $47.32 | $47.32 | 18,479 |
2023-06-22 | $48.14 | $48.27 | $48.13 | $48.17 | $48.17 | 15,281 |
2023-06-21 | $48.27 | $48.70 | $48.27 | $48.54 | $48.54 | 28,923 |
2023-06-20 | $48.92 | $48.92 | $48.26 | $48.41 | $48.41 | 19,889 |
2023-06-16 | $50.39 | $50.43 | $50.18 | $50.18 | $49.10 | 20,263 |
2023-06-15 | $49.89 | $50.43 | $49.89 | $50.33 | $49.24 | 12,093 |
2023-06-14 | $50.12 | $50.12 | $49.57 | $49.80 | $48.72 | 17,406 |
2023-06-13 | $49.30 | $49.64 | $49.30 | $49.49 | $48.42 | 18,813 |
2023-06-12 | $48.90 | $48.94 | $48.78 | $48.91 | $47.85 | 6,124 |
2023-06-09 | $48.88 | $48.94 | $48.82 | $48.85 | $48.85 | 8,624 |
2023-06-08 | $48.59 | $48.90 | $48.59 | $48.88 | $48.88 | 65,142 |
2023-06-07 | $48.58 | $48.67 | $48.30 | $48.38 | $48.38 | 8,412 |
2023-06-06 | $48.07 | $48.58 | $48.07 | $48.58 | $48.58 | 9,264 |
2023-06-05 | $48.37 | $48.37 | $48.04 | $48.07 | $48.07 | 4,500 |
2023-06-02 | $48.32 | $48.38 | $48.19 | $48.34 | $48.34 | 5,892 |
2023-06-01 | $47.00 | $47.53 | $46.99 | $47.43 | $47.43 | 11,798 |
2023-05-31 | $46.75 | $46.79 | $46.35 | $46.67 | $46.67 | 31,461 |
2023-05-30 | $47.66 | $47.66 | $47.28 | $47.43 | $47.43 | 6,784 |
2023-05-26 | $47.66 | $47.86 | $47.61 | $47.82 | $47.82 | 10,326 |
2023-05-25 | $47.30 | $47.41 | $47.18 | $47.37 | $47.37 | 18,050 |
2023-05-24 | $47.50 | $47.66 | $47.50 | $47.53 | $47.53 | 9,062 |
2023-05-23 | $48.53 | $48.57 | $48.27 | $48.30 | $48.30 | 11,227 |
2023-05-22 | $48.80 | $48.94 | $48.72 | $48.84 | $48.84 | 23,035 |
2023-05-19 | $48.88 | $48.88 | $48.68 | $48.77 | $48.77 | 21,948 |
2023-05-18 | $48.59 | $48.63 | $48.35 | $48.63 | $48.63 | 6,247 |
2023-05-17 | $48.41 | $48.72 | $48.27 | $48.71 | $48.71 | 13,691 |
2023-05-16 | $48.35 | $48.49 | $48.28 | $48.28 | $48.28 | 12,153 |
2023-05-15 | $48.59 | $48.93 | $48.57 | $48.90 | $48.90 | 7,790 |
2023-05-12 | $48.69 | $48.69 | $48.31 | $48.42 | $48.42 | 8,992 |
2023-05-11 | $48.40 | $48.54 | $48.16 | $48.51 | $48.51 | 8,192 |
2023-05-10 | $49.15 | $49.15 | $48.70 | $48.90 | $48.90 | 7,532 |
2023-05-09 | $48.90 | $49.13 | $48.85 | $48.99 | $48.99 | 9,462 |
2023-05-08 | $49.30 | $49.30 | $49.01 | $49.02 | $49.02 | 214,483 |
2023-05-05 | $48.58 | $49.19 | $48.58 | $49.07 | $49.07 | 3,262 |
2023-05-04 | $48.17 | $48.29 | $47.95 | $48.13 | $48.13 | 6,488 |
2023-05-03 | $48.39 | $48.66 | $48.32 | $48.32 | $48.32 | 4,920 |
2023-05-02 | $48.48 | $48.48 | $48.10 | $48.35 | $48.35 | 8,794 |
2023-05-01 | $49.32 | $49.38 | $49.12 | $49.14 | $49.14 | 14,533 |
2023-04-28 | $48.69 | $49.19 | $48.69 | $49.19 | $49.19 | 2,493 |
2023-04-27 | $48.89 | $49.15 | $48.85 | $49.14 | $49.14 | 25,109 |
2023-04-26 | $48.72 | $48.89 | $48.52 | $48.57 | $48.57 | 10,008 |
2023-04-25 | $48.98 | $48.98 | $48.47 | $48.47 | $48.47 | 15,047 |
2023-04-24 | $49.22 | $49.41 | $49.19 | $49.39 | $49.39 | 28,416 |
2023-04-21 | $49.10 | $49.28 | $48.97 | $49.23 | $49.23 | 16,991 |
2023-04-20 | $49.37 | $49.40 | $49.16 | $49.24 | $49.24 | 21,173 |
2023-04-19 | $49.40 | $49.53 | $49.40 | $49.51 | $49.51 | 24,741 |
2023-04-18 | $52.03 | $52.03 | $49.60 | $49.70 | $49.70 | 24,156 |
2023-04-17 | $49.28 | $49.44 | $49.20 | $49.41 | $49.41 | 14,179 |
2023-04-14 | $49.58 | $49.58 | $49.38 | $49.58 | $49.58 | 8,668 |
2023-04-13 | $49.40 | $49.72 | $49.36 | $49.68 | $49.68 | 9,579 |
2023-04-12 | $49.28 | $49.31 | $48.96 | $49.05 | $49.05 | 10,531 |
2023-04-11 | $48.58 | $48.82 | $48.58 | $48.71 | $48.71 | 9,597 |
2023-04-10 | $47.99 | $48.25 | $47.88 | $48.24 | $48.24 | 10,762 |
2023-04-06 | $48.00 | $48.37 | $48.00 | $48.30 | $48.30 | 5,343 |
2023-04-05 | $48.26 | $48.26 | $47.95 | $48.17 | $48.17 | 11,263 |
2023-04-04 | $48.68 | $48.76 | $48.45 | $48.61 | $48.61 | 71,660 |
2023-04-03 | $48.32 | $48.75 | $48.32 | $48.75 | $48.75 | 13,277 |
2023-03-31 | $48.51 | $48.51 | $48.06 | $48.19 | $48.19 | 13,797 |
2023-03-30 | $47.99 | $48.04 | $47.88 | $47.98 | $47.98 | 6,549 |
2023-03-29 | $47.10 | $47.29 | $47.10 | $47.29 | $47.29 | 9,654 |
2023-03-28 | $46.63 | $46.76 | $46.62 | $46.67 | $46.67 | 10,027 |
2023-03-27 | $47.94 | $47.94 | $46.15 | $46.48 | $46.48 | 11,680 |
2023-03-24 | $45.70 | $45.91 | $45.50 | $45.90 | $45.90 | 91,852 |
2023-03-23 | $46.87 | $47.04 | $46.11 | $46.32 | $46.32 | 11,468 |
2023-03-22 | $46.75 | $47.00 | $46.53 | $46.53 | $46.53 | 24,014 |
2023-03-21 | $46.73 | $46.80 | $46.52 | $46.73 | $46.73 | 3,375 |
2023-03-20 | $45.55 | $45.94 | $45.55 | $45.85 | $45.85 | 33,386 |
2023-03-17 | $45.29 | $45.29 | $44.87 | $45.01 | $45.01 | 23,373 |
2023-03-16 | $44.54 | $45.58 | $44.54 | $45.58 | $45.58 | 74,666 |
2023-03-15 | $45.20 | $45.22 | $44.62 | $45.16 | $45.16 | 25,072 |
2023-03-14 | $46.61 | $47.10 | $46.61 | $46.95 | $46.95 | 8,484 |
2023-03-13 | $46.77 | $46.93 | $46.38 | $46.59 | $46.59 | 23,336 |
2023-03-10 | $47.74 | $47.94 | $47.20 | $47.32 | $47.32 | 13,026 |
2023-03-09 | $48.59 | $48.61 | $47.86 | $47.92 | $47.92 | 17,636 |
2023-03-08 | $48.41 | $48.62 | $48.29 | $48.49 | $48.49 | 18,295 |
2023-03-07 | $48.98 | $48.98 | $48.16 | $48.20 | $48.20 | 22,571 |
2023-03-06 | $49.21 | $49.38 | $49.16 | $49.18 | $49.18 | 17,641 |
2023-03-03 | $48.94 | $49.41 | $48.82 | $49.37 | $49.37 | 16,387 |
2023-03-02 | $48.23 | $48.62 | $48.15 | $48.55 | $48.55 | 17,525 |
2023-03-01 | $48.58 | $48.61 | $48.41 | $48.52 | $48.52 | 25,221 |
2023-02-28 | $48.18 | $48.24 | $47.95 | $47.98 | $47.98 | 95,638 |
2023-02-27 | $48.03 | $48.31 | $48.03 | $48.18 | $48.18 | 9,365 |
2023-02-24 | $47.45 | $47.60 | $47.35 | $47.58 | $47.58 | 11,747 |
2023-02-23 | $48.17 | $48.34 | $47.92 | $48.31 | $48.31 | 9,115 |
2023-02-22 | $48.22 | $48.30 | $47.93 | $48.00 | $48.00 | 14,150 |
2023-02-21 | $48.57 | $48.83 | $48.45 | $48.45 | $48.45 | 12,577 |
2023-02-17 | $48.65 | $49.01 | $48.65 | $48.98 | $48.98 | 26,809 |
2023-02-16 | $48.80 | $49.34 | $48.79 | $49.05 | $49.05 | 36,682 |
2023-02-15 | $48.74 | $49.10 | $48.69 | $49.03 | $49.03 | 31,931 |
2023-02-14 | $49.08 | $49.57 | $49.04 | $49.39 | $49.39 | 23,516 |
2023-02-13 | $49.02 | $49.25 | $49.00 | $49.21 | $49.21 | 6,819 |
2023-02-10 | $48.99 | $49.25 | $48.64 | $48.78 | $48.78 | 18,917 |
2023-02-09 | $49.63 | $49.63 | $48.84 | $49.04 | $49.04 | 33,994 |
2023-02-08 | $49.13 | $49.13 | $48.78 | $48.81 | $48.81 | 17,349 |
2023-02-07 | $48.52 | $49.22 | $48.43 | $49.08 | $49.08 | 13,613 |
2023-02-06 | $48.64 | $48.65 | $48.24 | $48.41 | $48.41 | 16,143 |
2023-02-03 | $49.10 | $49.47 | $48.91 | $48.92 | $48.92 | 13,083 |
2023-02-02 | $49.92 | $49.92 | $49.40 | $49.48 | $49.48 | 11,723 |
2023-02-01 | $49.50 | $49.99 | $49.10 | $49.82 | $49.82 | 40,791 |
2023-01-31 | $49.00 | $49.42 | $48.95 | $49.42 | $49.42 | 11,149 |
2023-01-30 | $49.33 | $49.40 | $49.05 | $49.14 | $49.14 | 16,508 |
2023-01-27 | $49.31 | $49.68 | $49.27 | $49.48 | $49.48 | 21,327 |
2023-01-26 | $49.43 | $49.63 | $49.15 | $49.63 | $49.63 | 26,544 |
2023-01-25 | $48.79 | $49.27 | $48.75 | $49.16 | $49.16 | 20,679 |
2023-01-24 | $48.74 | $49.35 | $48.56 | $48.91 | $48.91 | 14,559 |
2023-01-23 | $48.66 | $49.01 | $48.66 | $48.99 | $48.99 | 60,692 |
2023-01-20 | $48.29 | $48.76 | $48.29 | $48.76 | $48.76 | 16,542 |
2023-01-19 | $48.07 | $48.34 | $47.88 | $48.24 | $48.24 | 23,964 |
2023-01-18 | $48.99 | $49.03 | $48.27 | $48.28 | $48.28 | 21,848 |
2023-01-17 | $48.35 | $48.50 | $48.31 | $48.44 | $48.44 | 6,543 |
2023-01-13 | $48.17 | $48.41 | $48.10 | $48.38 | $48.38 | 17,549 |
2023-01-12 | $47.43 | $48.25 | $47.43 | $48.18 | $48.18 | 70,201 |
2023-01-11 | $47.27 | $47.35 | $47.09 | $47.21 | $47.21 | 26,804 |
2023-01-10 | $46.93 | $47.08 | $46.78 | $47.08 | $47.08 | 20,347 |
2023-01-09 | $47.05 | $47.37 | $46.87 | $46.87 | $46.87 | 46,376 |
2023-01-06 | $45.72 | $46.72 | $45.72 | $46.67 | $46.67 | 13,465 |
2023-01-05 | $45.31 | $45.52 | $45.25 | $45.44 | $45.44 | 10,619 |
2023-01-04 | $45.72 | $45.81 | $45.55 | $45.63 | $45.63 | 17,463 |
2023-01-03 | $45.45 | $45.65 | $45.06 | $45.25 | $45.25 | 25,646 |
2022-12-30 | $45.25 | $45.26 | $45.03 | $45.11 | $45.11 | 36,711 |
2022-12-29 | $45.39 | $45.53 | $45.36 | $45.45 | $45.45 | 65,731 |
2022-12-28 | $45.55 | $45.58 | $44.87 | $44.87 | $44.87 | 69,414 |
2022-12-27 | $45.61 | $45.61 | $45.34 | $45.43 | $45.43 | 75,720 |
2022-12-23 | $45.05 | $45.32 | $44.88 | $45.29 | $45.29 | 20,387 |
2022-12-22 | $44.97 | $45.00 | $44.55 | $44.92 | $44.92 | 67,487 |
2022-12-21 | $45.19 | $45.56 | $45.19 | $45.42 | $45.42 | 120,757 |
2022-12-20 | $44.62 | $45.03 | $44.62 | $44.84 | $44.84 | 76,397 |
2022-12-19 | $44.62 | $44.75 | $44.35 | $44.45 | $44.45 | 84,285 |
2022-12-16 | $44.49 | $44.63 | $44.31 | $44.53 | $44.53 | 32,411 |
2022-12-15 | $45.41 | $45.41 | $44.66 | $44.80 | $44.80 | 21,750 |
2022-12-14 | $46.40 | $46.64 | $46.06 | $46.28 | $45.87 | 44,345 |
2022-12-13 | $47.04 | $47.04 | $46.32 | $46.38 | $45.96 | 41,147 |
2022-12-12 | $45.57 | $45.75 | $45.46 | $45.67 | $45.27 | 88,810 |
2022-12-09 | $45.92 | $45.97 | $45.68 | $45.68 | $45.28 | 10,476 |
2022-12-08 | $45.64 | $45.79 | $45.49 | $45.68 | $45.28 | 45,089 |
2022-12-07 | $45.73 | $45.73 | $45.40 | $45.55 | $45.15 | 49,244 |
2022-12-06 | $45.96 | $45.96 | $45.43 | $45.63 | $45.23 | 14,904 |
2022-12-05 | $46.36 | $46.36 | $45.68 | $45.68 | $45.28 | 16,182 |
2022-12-02 | $46.00 | $46.53 | $46.00 | $46.46 | $46.05 | 20,612 |
2022-12-01 | $46.58 | $46.60 | $46.36 | $46.54 | $46.13 | 31,856 |
2022-11-30 | $45.96 | $46.47 | $45.48 | $46.26 | $45.85 | 18,600 |
2022-11-29 | $45.41 | $45.71 | $45.41 | $45.54 | $45.14 | 6,607 |
2022-11-28 | $45.38 | $45.63 | $45.14 | $45.16 | $44.76 | 17,107 |
2022-11-25 | $45.78 | $45.99 | $45.78 | $45.91 | $45.50 | 7,071 |
2022-11-23 | $45.33 | $45.66 | $45.26 | $45.52 | $45.12 | 24,036 |
2022-11-22 | $44.78 | $45.18 | $44.73 | $45.18 | $44.78 | 13,976 |
2022-11-21 | $44.28 | $44.36 | $43.94 | $44.31 | $43.92 | 136,716 |
2022-11-18 | $44.50 | $44.75 | $44.50 | $44.66 | $44.27 | 28,964 |
2022-11-17 | $44.18 | $44.59 | $44.12 | $44.50 | $44.11 | 25,936 |
2022-11-16 | $44.97 | $44.97 | $44.57 | $44.72 | $44.32 | 20,912 |
2022-11-15 | $45.18 | $45.28 | $44.67 | $44.97 | $44.57 | 12,359 |
2022-11-14 | $44.88 | $45.01 | $44.61 | $44.61 | $44.21 | 23,435 |
2022-11-11 | $44.64 | $45.20 | $44.64 | $45.10 | $44.70 | 43,747 |
2022-11-10 | $45.60 | $45.60 | $43.37 | $44.13 | $43.74 | 16,629 |
2022-11-09 | $42.49 | $42.69 | $41.99 | $42.02 | $41.65 | 147,217 |
2022-11-08 | $42.61 | $43.01 | $42.53 | $42.86 | $42.48 | 19,832 |
2022-11-07 | $42.56 | $42.59 | $42.31 | $42.41 | $42.03 | 40,025 |
2022-11-04 | $41.92 | $42.30 | $41.87 | $42.26 | $42.26 | 21,270 |
2022-11-03 | $40.12 | $40.68 | $40.12 | $40.55 | $40.55 | 21,858 |
2022-11-02 | $41.48 | $41.89 | $40.77 | $40.80 | $40.80 | 45,808 |
2022-11-01 | $41.82 | $41.82 | $41.22 | $41.38 | $41.38 | 69,034 |
2022-10-31 | $40.84 | $40.93 | $40.83 | $40.86 | $40.86 | 9,817 |
2022-10-28 | $40.84 | $41.21 | $40.83 | $41.21 | $41.21 | 25,087 |
2022-10-27 | $41.27 | $41.48 | $40.98 | $41.04 | $41.04 | 33,405 |
2022-10-26 | $40.87 | $41.55 | $40.87 | $41.29 | $41.29 | 10,615 |
2022-10-25 | $40.25 | $40.84 | $40.25 | $40.83 | $40.83 | 37,685 |
2022-10-24 | $40.13 | $40.20 | $39.92 | $40.09 | $40.09 | 27,757 |
2022-10-21 | $38.99 | $40.17 | $38.98 | $40.13 | $40.13 | 96,235 |
2022-10-20 | $39.42 | $39.83 | $39.19 | $39.29 | $39.29 | 36,780 |
2022-10-19 | $39.56 | $39.56 | $39.12 | $39.27 | $39.27 | 48,686 |
2022-10-18 | $40.04 | $40.04 | $39.37 | $39.67 | $39.67 | 15,053 |
2022-10-17 | $39.40 | $39.66 | $39.40 | $39.48 | $39.48 | 44,982 |
2022-10-14 | $39.17 | $39.17 | $38.52 | $38.53 | $38.53 | 23,788 |
2022-10-13 | $37.68 | $39.40 | $37.68 | $39.33 | $39.33 | 32,997 |
2022-10-12 | $38.21 | $38.36 | $38.15 | $38.26 | $38.26 | 382,559 |
2022-10-11 | $38.67 | $39.01 | $38.36 | $38.41 | $38.41 | 70,453 |
2022-10-10 | $39.13 | $39.13 | $38.71 | $38.99 | $38.99 | 23,078 |
2022-10-07 | $39.43 | $39.49 | $38.97 | $39.12 | $39.12 | 66,559 |
2022-10-06 | $39.92 | $39.92 | $39.50 | $39.63 | $39.63 | 52,227 |
2022-10-05 | $40.05 | $40.46 | $39.82 | $40.28 | $40.28 | 87,591 |
2022-10-04 | $40.09 | $40.78 | $40.09 | $40.77 | $40.77 | 65,297 |
2022-10-03 | $38.65 | $39.33 | $38.65 | $39.22 | $39.22 | 102,694 |
2022-09-30 | $37.96 | $38.51 | $37.96 | $38.00 | $38.00 | 140,671 |
2022-09-29 | $38.00 | $38.25 | $37.67 | $38.24 | $38.24 | 75,402 |
2022-09-28 | $37.70 | $38.77 | $37.53 | $38.70 | $38.70 | 134,323 |
2022-09-27 | $38.13 | $38.17 | $37.47 | $37.72 | $37.72 | 43,228 |
2022-09-26 | $38.06 | $38.33 | $37.52 | $37.75 | $37.75 | 40,783 |
2022-09-23 | $39.13 | $39.13 | $38.32 | $38.55 | $38.55 | 26,908 |
2022-09-22 | $40.54 | $40.54 | $40.18 | $40.28 | $40.28 | 27,627 |
2022-09-21 | $40.93 | $41.16 | $40.32 | $40.32 | $40.32 | 15,546 |
2022-09-20 | $40.78 | $41.01 | $40.62 | $40.88 | $40.88 | 9,956 |
2022-09-19 | $40.91 | $41.59 | $40.89 | $41.59 | $41.59 | 5,406 |
2022-09-16 | $41.23 | $41.40 | $41.09 | $41.38 | $41.38 | 30,695 |
2022-09-15 | $41.98 | $41.98 | $41.56 | $41.70 | $41.70 | 17,391 |
2022-09-14 | $42.00 | $42.14 | $41.81 | $42.08 | $42.08 | 69,891 |
2022-09-13 | $42.41 | $42.59 | $41.75 | $41.85 | $41.85 | 17,806 |
2022-09-12 | $43.13 | $43.37 | $43.13 | $43.19 | $43.19 | 25,338 |
2022-09-09 | $42.28 | $42.62 | $42.28 | $42.52 | $42.52 | 11,769 |
2022-09-08 | $40.98 | $41.46 | $40.98 | $41.41 | $41.41 | 5,404 |
2022-09-07 | $40.78 | $41.37 | $40.78 | $41.36 | $41.36 | 58,820 |
2022-09-06 | $41.57 | $41.57 | $41.17 | $41.17 | $41.17 | 18,671 |
2022-09-02 | $41.79 | $42.08 | $41.17 | $41.31 | $41.31 | 17,196 |
2022-09-01 | $41.43 | $41.43 | $40.97 | $41.36 | $41.36 | 24,909 |
2022-08-31 | $42.15 | $42.35 | $42.05 | $42.08 | $42.08 | 22,184 |
2022-08-30 | $42.95 | $42.95 | $42.26 | $42.35 | $42.35 | 21,499 |
2022-08-29 | $42.67 | $43.06 | $42.67 | $42.88 | $42.88 | 20,192 |
2022-08-26 | $43.85 | $43.85 | $42.82 | $42.83 | $42.83 | 97,610 |
2022-08-25 | $43.74 | $43.84 | $43.51 | $43.84 | $43.84 | 31,595 |
2022-08-24 | $43.15 | $43.34 | $43.13 | $43.33 | $43.33 | 6,937 |
2022-08-23 | $43.06 | $43.58 | $43.06 | $43.41 | $43.41 | 13,965 |
2022-08-22 | $43.21 | $43.21 | $42.94 | $43.02 | $43.02 | 22,540 |
2022-08-19 | $43.87 | $43.87 | $43.58 | $43.68 | $43.68 | 21,926 |
2022-08-18 | $44.38 | $44.38 | $44.21 | $44.31 | $44.31 | 19,444 |
2022-08-17 | $44.14 | $44.45 | $44.05 | $44.30 | $44.30 | 35,979 |
2022-08-16 | $44.37 | $44.69 | $44.37 | $44.66 | $44.66 | 15,672 |
2022-08-15 | $44.21 | $44.43 | $44.20 | $44.42 | $44.42 | 4,910 |
2022-08-12 | $44.69 | $44.87 | $44.55 | $44.87 | $44.87 | 31,870 |
2022-08-11 | $44.75 | $44.85 | $44.61 | $44.64 | $44.64 | 13,191 |
2022-08-10 | $44.29 | $44.51 | $44.20 | $44.43 | $44.43 | 7,213 |
2022-08-09 | $43.57 | $43.66 | $43.32 | $43.32 | $43.32 | 25,391 |
2022-08-08 | $43.68 | $43.75 | $43.43 | $43.52 | $43.52 | 9,434 |
2022-08-05 | $42.84 | $43.30 | $42.84 | $43.24 | $43.24 | 32,514 |
2022-08-04 | $43.24 | $43.40 | $43.24 | $43.32 | $43.32 | 20,925 |
2022-08-03 | $43.31 | $43.32 | $43.04 | $43.24 | $43.24 | 30,142 |
2022-08-02 | $43.51 | $43.54 | $43.17 | $43.17 | $43.17 | 17,390 |
2022-08-01 | $43.75 | $43.88 | $43.52 | $43.72 | $43.72 | 27,727 |
2022-07-29 | $43.39 | $43.84 | $43.34 | $43.84 | $43.84 | 11,264 |
2022-07-28 | $42.95 | $43.19 | $42.66 | $43.17 | $43.17 | 11,944 |
2022-07-27 | $42.26 | $42.90 | $42.26 | $42.85 | $42.85 | 10,464 |
2022-07-26 | $42.25 | $42.25 | $41.90 | $41.94 | $41.94 | 7,643 |
2022-07-25 | $42.40 | $42.51 | $42.34 | $42.49 | $42.49 | 7,226 |
2022-07-22 | $42.43 | $42.43 | $41.81 | $41.93 | $41.93 | 43,302 |
2022-07-21 | $41.64 | $42.11 | $41.64 | $42.10 | $42.10 | 30,308 |
2022-07-20 | $42.05 | $42.12 | $41.87 | $41.96 | $41.96 | 37,286 |
2022-07-19 | $41.81 | $42.21 | $41.81 | $42.15 | $42.15 | 20,005 |
2022-07-18 | $41.24 | $41.46 | $41.00 | $41.01 | $41.01 | 13,137 |
2022-07-15 | $40.13 | $40.47 | $40.12 | $40.41 | $40.41 | 28,134 |
2022-07-14 | $39.76 | $39.96 | $39.39 | $39.88 | $39.88 | 39,074 |
2022-07-13 | $40.61 | $41.00 | $40.43 | $40.83 | $40.83 | 18,531 |
2022-07-12 | $40.94 | $41.19 | $40.89 | $40.94 | $40.94 | 19,545 |
2022-07-11 | $41.24 | $41.29 | $41.04 | $41.05 | $41.05 | 17,932 |
2022-07-08 | $41.82 | $42.03 | $41.62 | $41.90 | $41.90 | 13,500 |
2022-07-07 | $41.42 | $41.74 | $41.42 | $41.70 | $41.70 | 25,187 |
2022-07-06 | $40.79 | $40.85 | $40.36 | $40.82 | $40.82 | 24,446 |
2022-07-05 | $41.02 | $41.13 | $40.56 | $41.13 | $41.13 | 28,185 |
2022-07-01 | $41.75 | $42.39 | $41.62 | $42.39 | $42.39 | 16,090 |
2022-06-30 | $42.08 | $42.56 | $41.93 | $42.52 | $42.52 | 35,728 |
2022-06-29 | $43.20 | $43.29 | $42.91 | $42.91 | $42.91 | 18,230 |
2022-06-28 | $43.78 | $43.97 | $43.29 | $43.33 | $43.33 | 9,774 |
2022-06-27 | $43.19 | $43.44 | $43.16 | $43.29 | $43.29 | 23,142 |
2022-06-24 | $42.55 | $43.22 | $42.55 | $43.22 | $43.22 | 25,787 |
2022-06-23 | $42.66 | $42.66 | $41.82 | $42.17 | $42.17 | 28,526 |
2022-06-22 | $42.90 | $43.23 | $42.75 | $42.91 | $42.91 | 32,216 |
2022-06-21 | $43.67 | $43.80 | $43.62 | $43.65 | $43.65 | 32,073 |
2022-06-17 | $44.20 | $44.29 | $43.51 | $43.71 | $42.85 | 27,686 |
2022-06-16 | $44.44 | $44.66 | $44.13 | $44.32 | $43.45 | 16,453 |
2022-06-15 | $45.19 | $45.41 | $44.76 | $45.41 | $44.51 | 4,096 |
2022-06-14 | $45.12 | $45.30 | $44.41 | $44.62 | $43.74 | 22,104 |
2022-06-13 | $45.42 | $45.51 | $45.00 | $45.14 | $44.25 | 23,415 |
2022-06-10 | $47.11 | $47.11 | $46.57 | $46.74 | $45.82 | 10,330 |
2022-06-09 | $48.73 | $48.73 | $48.03 | $48.03 | $47.08 | 17,782 |
2022-06-08 | $49.19 | $49.35 | $48.99 | $49.05 | $48.08 | 5,921 |
2022-06-07 | $48.95 | $49.67 | $48.95 | $49.67 | $48.69 | 13,078 |
2022-06-06 | $49.57 | $49.57 | $49.25 | $49.31 | $48.33 | 6,150 |
2022-06-03 | $49.02 | $49.11 | $48.89 | $49.01 | $48.04 | 12,773 |
2022-06-02 | $49.00 | $49.58 | $48.92 | $49.58 | $48.60 | 22,831 |
2022-06-01 | $48.82 | $48.86 | $48.41 | $48.71 | $47.75 | 11,231 |
2022-05-31 | $49.06 | $49.18 | $48.89 | $48.89 | $47.93 | 6,739 |
2022-05-27 | $49.05 | $49.16 | $48.91 | $49.16 | $48.19 | 3,024 |
2022-05-26 | $48.62 | $48.69 | $48.57 | $48.63 | $47.67 | 10,619 |
2022-05-25 | $47.88 | $48.36 | $47.81 | $48.17 | $47.22 | 8,493 |
2022-05-24 | $47.64 | $48.09 | $47.60 | $47.99 | $47.04 | 31,603 |
2022-05-23 | $47.58 | $48.04 | $47.58 | $47.95 | $47.00 | 4,058 |
2022-05-20 | $47.21 | $47.21 | $46.48 | $47.04 | $46.11 | 14,792 |
2022-05-19 | $46.62 | $47.00 | $46.59 | $46.73 | $45.81 | 25,912 |
2022-05-18 | $46.92 | $46.97 | $46.20 | $46.25 | $45.34 | 28,238 |
2022-05-17 | $46.93 | $47.18 | $46.87 | $47.18 | $46.25 | 8,735 |
2022-05-16 | $45.84 | $46.34 | $45.81 | $46.20 | $45.29 | 31,359 |
2022-05-13 | $45.45 | $45.93 | $45.45 | $45.86 | $44.95 | 25,064 |
2022-05-12 | $44.53 | $45.00 | $44.42 | $44.78 | $43.90 | 28,843 |
2022-05-11 | $45.39 | $45.93 | $44.98 | $45.03 | $44.14 | 92,694 |
2022-05-10 | $45.56 | $45.59 | $44.81 | $45.10 | $44.21 | 48,587 |
2022-05-09 | $45.73 | $45.73 | $45.04 | $45.12 | $44.23 | 82,166 |
2022-05-06 | $46.31 | $46.80 | $46.26 | $46.60 | $45.68 | 79,008 |
2022-05-05 | $47.60 | $47.60 | $46.48 | $46.79 | $45.86 | 23,968 |
2022-05-04 | $47.47 | $48.33 | $47.16 | $48.25 | $47.30 | 26,378 |
2022-05-03 | $47.15 | $47.55 | $47.15 | $47.46 | $46.52 | 34,228 |
2022-05-02 | $46.71 | $46.87 | $46.29 | $46.82 | $45.89 | 30,741 |
2022-04-29 | $47.82 | $47.83 | $46.86 | $46.86 | $45.94 | 6,887 |
2022-04-28 | $46.92 | $47.48 | $46.66 | $47.39 | $46.45 | 20,677 |
2022-04-27 | $46.51 | $46.92 | $46.51 | $46.69 | $45.77 | 7,299 |
2022-04-26 | $47.01 | $47.01 | $46.41 | $46.41 | $45.50 | 10,187 |
2022-04-25 | $47.39 | $47.64 | $46.85 | $47.60 | $46.66 | 9,399 |
2022-04-22 | $48.96 | $48.96 | $48.12 | $48.13 | $47.18 | 15,546 |
2022-04-21 | $49.89 | $49.89 | $49.15 | $49.18 | $48.21 | 9,087 |
2022-04-20 | $50.00 | $50.07 | $49.89 | $50.01 | $49.03 | 18,156 |
2022-04-19 | $49.61 | $49.64 | $49.46 | $49.64 | $48.66 | 2,148 |
2022-04-18 | $49.39 | $49.66 | $49.39 | $49.50 | $48.52 | 2,521 |
2022-04-14 | $49.65 | $49.75 | $49.60 | $49.61 | $48.63 | 2,054 |
2022-04-13 | $49.28 | $49.63 | $49.26 | $49.63 | $48.65 | 2,036 |
2022-04-12 | $49.39 | $49.44 | $48.99 | $48.99 | $48.02 | 3,252 |
2022-04-11 | $49.44 | $49.49 | $49.07 | $49.07 | $48.10 | 5,782 |
2022-04-08 | $49.69 | $49.69 | $49.52 | $49.52 | $48.55 | 4,453 |
2022-04-07 | $49.15 | $49.39 | $48.99 | $49.39 | $48.42 | 3,667 |
2022-04-06 | $49.33 | $49.38 | $49.31 | $49.31 | $48.33 | 1,082 |
2022-04-05 | $50.42 | $50.42 | $49.89 | $49.89 | $48.90 | 10,832 |
2022-04-04 | $50.55 | $50.68 | $50.55 | $50.68 | $49.68 | 7,997 |
2022-04-01 | $50.45 | $50.59 | $50.36 | $50.59 | $49.59 | 2,618 |
2022-03-31 | $50.42 | $50.47 | $50.17 | $50.17 | $49.18 | 2,414 |
2022-03-30 | $51.11 | $51.16 | $50.88 | $50.88 | $49.88 | 773 |
2022-03-29 | $50.93 | $51.13 | $50.77 | $51.13 | $50.12 | 17,971 |
2022-03-28 | $50.37 | $50.37 | $49.97 | $50.27 | $49.27 | 4,515 |
2022-03-25 | $50.43 | $50.65 | $50.43 | $50.65 | $49.65 | 182 |
2022-03-24 | $50.29 | $50.43 | $50.19 | $50.43 | $49.43 | 3,890 |
2022-03-23 | $50.31 | $50.32 | $50.17 | $50.17 | $49.18 | 3,407 |
2022-03-22 | $50.55 | $50.58 | $50.54 | $50.55 | $49.56 | 2,082 |
2022-03-21 | $50.13 | $50.25 | $50.03 | $50.13 | $49.14 | 1,074 |
2022-03-18 | $49.51 | $49.98 | $49.51 | $49.98 | $48.99 | 1,235 |
2022-03-17 | $49.25 | $49.68 | $49.24 | $49.59 | $48.61 | 3,813 |
2022-03-16 | $48.63 | $49.22 | $48.38 | $49.22 | $48.25 | 7,200 |
2022-03-15 | $47.51 | $47.87 | $47.51 | $47.79 | $46.85 | 14,183 |
2022-03-14 | $48.05 | $48.05 | $47.51 | $47.58 | $46.64 | 6,660 |
2022-03-11 | $47.82 | $47.86 | $47.29 | $47.29 | $46.36 | 8,486 |
2022-03-10 | $47.40 | $47.71 | $47.40 | $47.53 | $46.59 | 25,129 |
2022-03-09 | $49.84 | $49.84 | $47.42 | $47.87 | $46.93 | 60,044 |
2022-03-08 | $46.26 | $46.98 | $46.03 | $46.37 | $45.45 | 21,114 |
2022-03-07 | $47.12 | $47.12 | $45.86 | $46.11 | $45.20 | 12,312 |
2022-03-04 | $47.37 | $47.42 | $47.10 | $47.39 | $46.45 | 2,365 |
2022-03-03 | $49.30 | $49.30 | $48.58 | $48.75 | $47.79 | 5,491 |
2022-03-02 | $49.27 | $49.66 | $49.27 | $49.61 | $48.63 | 5,068 |
2022-03-01 | $49.54 | $49.54 | $48.67 | $48.85 | $47.88 | 3,249 |
2022-02-28 | $49.71 | $50.21 | $49.71 | $49.89 | $48.91 | 7,928 |
2022-02-25 | $49.96 | $50.72 | $49.96 | $50.72 | $49.72 | 4,381 |
2022-02-24 | $48.73 | $49.42 | $48.46 | $49.40 | $48.43 | 20,744 |
2022-02-23 | $51.45 | $51.45 | $50.60 | $50.60 | $49.60 | 9,580 |
2022-02-22 | $51.38 | $51.38 | $50.70 | $50.96 | $49.95 | 3,155 |
2022-02-18 | $51.73 | $51.85 | $51.64 | $51.64 | $50.62 | 2,683 |
2022-02-17 | $52.10 | $52.23 | $51.92 | $51.92 | $50.89 | 2,135 |
2022-02-16 | $52.49 | $52.67 | $52.43 | $52.62 | $51.58 | 3,964 |
2022-02-15 | $52.16 | $52.39 | $52.16 | $52.39 | $51.35 | 2,112 |
2022-02-14 | $51.54 | $51.76 | $51.54 | $51.76 | $50.73 | 6,608 |
2022-02-11 | $52.78 | $52.78 | $52.05 | $52.13 | $51.10 | 3,588 |
2022-02-10 | $53.22 | $53.22 | $52.54 | $52.60 | $51.56 | 5,309 |
2022-02-09 | $52.96 | $53.13 | $52.96 | $53.07 | $52.02 | 6,513 |
2022-02-08 | $52.24 | $52.43 | $52.19 | $52.43 | $51.40 | 1,193 |
2022-02-07 | $51.90 | $52.23 | $51.90 | $51.99 | $50.96 | 4,146 |
2022-02-04 | $51.64 | $51.97 | $51.64 | $51.79 | $50.77 | 13,520 |
2022-02-03 | $52.05 | $52.12 | $51.78 | $51.78 | $50.76 | 5,501 |
2022-02-02 | $52.15 | $52.19 | $51.94 | $52.15 | $51.12 | 7,393 |
2022-02-01 | $51.30 | $51.70 | $51.30 | $51.66 | $50.64 | 7,339 |
2022-01-31 | $50.47 | $51.14 | $50.47 | $51.14 | $50.13 | 7,827 |
2022-01-28 | $49.91 | $50.40 | $49.91 | $50.40 | $49.41 | 7,762 |
2022-01-27 | $50.79 | $50.79 | $50.38 | $50.43 | $49.43 | 1,891 |
2022-01-26 | $51.29 | $51.29 | $50.49 | $50.52 | $49.53 | 5,070 |
2022-01-25 | $50.08 | $50.95 | $49.69 | $50.62 | $49.62 | 28,258 |
2022-01-24 | $50.19 | $50.57 | $49.30 | $50.57 | $49.57 | 16,005 |
2022-01-21 | $51.74 | $51.74 | $51.22 | $51.25 | $50.24 | 11,600 |
2022-01-20 | $52.51 | $52.73 | $52.00 | $52.00 | $50.97 | 11,028 |
2022-01-19 | $52.82 | $52.88 | $52.50 | $52.50 | $51.46 | 11,247 |
2022-01-18 | $52.69 | $52.80 | $52.55 | $52.61 | $51.57 | 9,064 |
2022-01-14 | $52.97 | $53.28 | $52.91 | $53.24 | $52.18 | 8,914 |
2022-01-13 | $53.49 | $53.56 | $53.16 | $53.16 | $52.11 | 35,269 |
2022-01-12 | $53.06 | $53.19 | $52.95 | $53.17 | $52.12 | 11,929 |
2022-01-11 | $52.25 | $52.45 | $52.25 | $52.45 | $51.42 | 2,238 |
2022-01-10 | $51.64 | $51.77 | $51.51 | $51.77 | $50.75 | 5,257 |
2022-01-07 | $51.82 | $52.12 | $51.80 | $52.10 | $51.08 | 8,862 |
2022-01-06 | $51.61 | $51.79 | $51.61 | $51.65 | $50.63 | 8,258 |
2022-01-05 | $52.11 | $52.25 | $51.59 | $51.59 | $50.57 | 11,983 |
2022-01-04 | $51.40 | $51.75 | $51.40 | $51.56 | $50.54 | 7,028 |
2022-01-03 | $50.84 | $51.02 | $50.80 | $51.02 | $50.01 | 8,198 |
2021-12-31 | $50.60 | $50.77 | $50.60 | $50.62 | $49.62 | 10,440 |
2021-12-30 | $50.74 | $50.76 | $50.50 | $50.50 | $49.51 | 4,429 |
2021-12-29 | $50.73 | $50.75 | $50.67 | $50.73 | $49.73 | 3,996 |
2021-12-28 | $50.72 | $50.79 | $50.67 | $50.67 | $49.67 | 6,716 |
2021-12-27 | $50.41 | $50.71 | $50.41 | $50.69 | $49.69 | 6,413 |
2021-12-23 | $50.26 | $50.33 | $50.26 | $50.33 | $49.33 | 11,676 |
2021-12-22 | $49.44 | $49.96 | $49.44 | $49.96 | $48.97 | 12,107 |
2021-12-21 | $49.10 | $49.44 | $49.10 | $49.43 | $48.45 | 10,289 |
2021-12-20 | $48.51 | $48.77 | $48.41 | $48.76 | $47.80 | 12,093 |
2021-12-17 | $49.41 | $49.41 | $49.05 | $49.05 | $48.09 | 6,162 |
2021-12-16 | $49.81 | $49.92 | $49.58 | $49.70 | $48.72 | 6,100 |
2021-12-15 | $49.21 | $49.80 | $49.21 | $49.78 | $48.51 | 5,740 |
2021-12-14 | $49.23 | $49.32 | $49.15 | $49.20 | $47.95 | 4,124 |
2021-12-13 | $49.78 | $49.78 | $49.46 | $49.46 | $48.20 | 17,209 |
2021-12-10 | $49.99 | $50.05 | $49.92 | $50.01 | $48.74 | 2,862 |
2021-12-09 | $50.03 | $50.03 | $49.90 | $49.92 | $48.65 | 1,716 |
2021-12-08 | $50.33 | $50.49 | $50.33 | $50.43 | $49.15 | 9,331 |
2021-12-07 | $50.47 | $50.47 | $50.39 | $50.39 | $49.11 | 4,410 |
2021-12-06 | $49.36 | $49.55 | $49.36 | $49.44 | $48.19 | 7,363 |
2021-12-03 | $48.91 | $48.91 | $48.61 | $48.82 | $47.58 | 4,529 |
2021-12-02 | $48.95 | $49.06 | $48.95 | $49.06 | $47.81 | 3,391 |
2021-12-01 | $49.37 | $49.53 | $48.43 | $48.43 | $47.20 | 5,832 |
2021-11-30 | $48.38 | $48.59 | $48.22 | $48.54 | $47.31 | 2,595 |
2021-11-29 | $48.93 | $49.22 | $48.85 | $49.12 | $47.87 | 2,779 |
2021-11-26 | $49.33 | $49.33 | $48.93 | $48.93 | $47.68 | 3,623 |
2021-11-24 | $50.45 | $50.54 | $50.45 | $50.54 | $49.25 | 1,055 |
2021-11-23 | $50.63 | $50.77 | $50.63 | $50.77 | $49.48 | 1,257 |
2021-11-22 | $50.74 | $51.00 | $50.68 | $50.68 | $49.39 | 6,209 |
2021-11-19 | $50.96 | $50.96 | $50.75 | $50.77 | $49.48 | 7,603 |
2021-11-18 | $51.30 | $51.34 | $51.08 | $51.34 | $50.04 | 2,481 |
2021-11-17 | $51.40 | $51.40 | $51.35 | $51.39 | $50.08 | 648 |
2021-11-16 | $51.70 | $51.70 | $51.60 | $51.60 | $50.29 | 12,531 |
2021-11-15 | $51.81 | $51.83 | $51.65 | $51.65 | $50.33 | 5,126 |
2021-11-12 | $51.83 | $51.86 | $51.81 | $51.84 | $50.52 | 6,926 |
2021-11-11 | $51.71 | $51.73 | $51.63 | $51.63 | $50.32 | 2,040 |
2021-11-10 | $51.61 | $51.61 | $51.37 | $51.42 | $50.11 | 3,675 |
2021-11-09 | $51.99 | $51.99 | $51.85 | $51.97 | $50.65 | 18,104 |
2021-11-08 | $52.14 | $52.19 | $52.09 | $52.12 | $50.80 | 3,083 |
2021-11-05 | $51.88 | $51.94 | $51.82 | $51.94 | $50.62 | 3,932 |
2021-11-04 | $51.90 | $51.90 | $51.72 | $51.86 | $50.54 | 1,713 |
2021-11-03 | $51.83 | $52.07 | $51.82 | $52.05 | $50.73 | 644 |
2021-11-02 | $51.57 | $51.65 | $51.52 | $51.62 | $50.31 | 2,650 |
2021-11-01 | $51.57 | $51.78 | $51.57 | $51.78 | $50.47 | 2,584 |
2021-10-29 | $51.22 | $51.27 | $51.19 | $51.27 | $49.97 | 3,094 |
2021-10-28 | $51.41 | $51.69 | $51.41 | $51.65 | $50.33 | 1,163 |
2021-10-27 | $51.63 | $51.65 | $51.36 | $51.36 | $50.05 | 2,291 |
2021-10-26 | $51.87 | $51.87 | $51.74 | $51.74 | $50.42 | 3,668 |
2021-10-25 | $51.59 | $51.67 | $51.59 | $51.63 | $50.32 | 1,617 |
2021-10-22 | $51.53 | $51.55 | $51.51 | $51.53 | $50.22 | 7,336 |
2021-10-21 | $51.39 | $51.39 | $51.30 | $51.34 | $50.04 | 7,175 |
2021-10-20 | $51.52 | $51.76 | $51.52 | $51.72 | $50.40 | 3,335 |
2021-10-19 | $51.58 | $51.59 | $51.58 | $51.58 | $50.27 | 4,400 |
2021-10-18 | $51.27 | $51.42 | $51.27 | $51.38 | $50.07 | 11,537 |
2021-10-15 | $51.60 | $51.61 | $51.56 | $51.60 | $50.29 | 2,850 |
2021-10-14 | $51.09 | $51.20 | $51.06 | $51.16 | $49.86 | 8,657 |
2021-10-13 | $50.54 | $50.74 | $50.52 | $50.69 | $49.40 | 12,850 |
2021-10-12 | $50.47 | $50.60 | $50.37 | $50.49 | $49.21 | 12,968 |
2021-10-11 | $50.55 | $50.75 | $50.38 | $50.47 | $49.19 | 7,118 |
2021-10-08 | $50.32 | $50.47 | $50.32 | $50.37 | $49.09 | 4,746 |
2021-10-07 | $50.31 | $50.31 | $50.18 | $50.18 | $48.90 | 5,749 |
2021-10-06 | $49.38 | $49.73 | $49.28 | $49.73 | $48.46 | 2,504 |
2021-10-05 | $49.89 | $50.27 | $49.89 | $50.25 | $48.97 | 2,249 |
2021-10-04 | $49.93 | $50.15 | $49.66 | $49.74 | $48.47 | 11,812 |
2021-10-01 | $49.91 | $50.08 | $49.66 | $50.01 | $48.74 | 13,399 |
2021-09-30 | $50.00 | $50.31 | $49.95 | $49.95 | $48.68 | 15,859 |
Avantis International Large Cap Value ETF (AVIV) News Headlines
Recent Avantis International Large Cap Value ETF (AVIV) News
Similar Companies to Avantis International Large Cap Value ETF (AVIV) 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 | -- | -- | -- |