Avantis U.S. Large Cap Value ETF (AVLV) Exchange: NYSE ARCA
Data as of May 2, 2025
$64.68 ($-1.30) -1.97%
Avantis U.S. Large Cap Value ETF - Daily Information
Click for more stock information on Avantis U.S. Large Cap Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $65.82 |
Previous Close | $64.68 |
High | $65.85 |
Low | $64.53 |
Adjusted Open | $65.82 |
Previous Adjusted Close | $64.68 |
Adjusted High | $65.85 |
Adjusted Low | $64.53 |
About Avantis U.S. Large Cap Value ETF (AVLV)
The fund invests primarily in a diverse group of U.S. companies across 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 U.S. companies. To determine whether a company is a U.S. company, 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 Russell 1000® Value Index. The fund defines large capitalization companies as those with market capitalizations at least as large as the smallest company in the Russell 1000® Value Index. Though market capitalizations will change from time to time, as of July 31, 2021, the market capitalization of the smallest company in the Russell 1000® Value Index was approximately $786.7 million.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 U.S. Large Cap Value ETF (AVLV)
Historical Stock Data for Avantis U.S. Large Cap Value ETF (AVLV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $65.82 | $65.85 | $64.53 | $64.68 | $64.68 | 516,325 |
2025-03-27 | $66.17 | $66.46 | $65.75 | $65.98 | $65.98 | 595,547 |
2025-03-26 | $66.70 | $66.97 | $66.13 | $66.32 | $66.32 | 713,042 |
2025-03-25 | $66.61 | $66.80 | $66.29 | $66.53 | $66.53 | 682,081 |
2025-03-24 | $66.09 | $66.81 | $66.08 | $66.73 | $66.46 | 546,252 |
2025-03-21 | $64.96 | $65.40 | $64.70 | $65.38 | $65.12 | 344,573 |
2025-03-20 | $65.41 | $66.12 | $65.29 | $65.56 | $65.56 | 484,722 |
2025-03-19 | $65.16 | $66.13 | $65.02 | $65.78 | $65.78 | 849,819 |
2025-03-18 | $65.54 | $65.54 | $64.80 | $65.07 | $65.07 | 470,608 |
2025-03-17 | $64.76 | $65.81 | $64.76 | $65.56 | $65.56 | 607,522 |
2025-03-14 | $64.01 | $64.96 | $63.94 | $64.83 | $64.83 | 539,591 |
2025-03-13 | $64.36 | $64.54 | $63.29 | $63.51 | $63.51 | 653,333 |
2025-03-12 | $64.90 | $65.06 | $63.90 | $64.34 | $64.34 | 2,892,229 |
2025-03-11 | $65.15 | $65.24 | $64.01 | $64.48 | $64.48 | 3,965,467 |
2025-03-10 | $65.85 | $66.18 | $64.77 | $65.32 | $65.32 | 501,901 |
2025-03-07 | $65.91 | $66.79 | $65.43 | $66.60 | $66.60 | 827,919 |
2025-03-06 | $66.18 | $66.78 | $65.77 | $66.16 | $66.16 | 678,623 |
2025-03-05 | $66.02 | $66.94 | $65.61 | $66.69 | $66.69 | 526,057 |
2025-03-04 | $66.91 | $67.11 | $65.64 | $66.11 | $66.11 | 502,733 |
2025-03-03 | $68.96 | $69.28 | $67.08 | $67.48 | $67.48 | 884,557 |
2025-02-28 | $67.87 | $68.78 | $67.68 | $68.75 | $68.75 | 346,143 |
2025-02-27 | $68.51 | $68.72 | $67.81 | $67.83 | $67.83 | 1,092,957 |
2025-02-26 | $68.58 | $68.89 | $68.13 | $68.26 | $68.26 | 367,819 |
2025-02-25 | $68.58 | $68.73 | $67.77 | $68.32 | $68.32 | 386,881 |
2025-02-24 | $68.78 | $68.79 | $68.22 | $68.44 | $68.44 | 530,696 |
2025-02-21 | $69.86 | $69.86 | $68.29 | $68.43 | $68.43 | 345,163 |
2025-02-20 | $70.19 | $70.19 | $69.34 | $69.77 | $69.77 | 479,371 |
2025-02-19 | $70.06 | $70.32 | $69.93 | $70.27 | $70.27 | 441,213 |
2025-02-18 | $70.02 | $70.27 | $69.79 | $70.27 | $70.27 | 347,155 |
2025-02-14 | $69.77 | $70.03 | $69.76 | $69.79 | $69.79 | 397,622 |
2025-02-13 | $69.19 | $69.66 | $69.04 | $69.60 | $69.60 | 439,230 |
2025-02-12 | $68.97 | $69.24 | $68.82 | $68.99 | $68.99 | 350,550 |
2025-02-11 | $69.17 | $69.53 | $69.07 | $69.47 | $69.47 | 341,401 |
2025-02-10 | $69.54 | $69.54 | $69.13 | $69.28 | $69.28 | 319,804 |
2025-02-07 | $69.83 | $69.84 | $69.05 | $69.09 | $69.09 | 484,646 |
2025-02-06 | $69.96 | $70.00 | $69.28 | $69.70 | $69.70 | 437,932 |
2025-02-05 | $69.48 | $69.68 | $69.15 | $69.63 | $69.63 | 299,167 |
2025-02-04 | $68.93 | $69.66 | $68.93 | $69.57 | $69.57 | 489,553 |
2025-02-03 | $68.50 | $69.37 | $68.23 | $69.04 | $69.04 | 379,602 |
2025-01-31 | $70.60 | $70.60 | $69.49 | $69.59 | $69.59 | 364,716 |
2025-01-30 | $70.51 | $70.70 | $70.08 | $70.42 | $70.42 | 429,028 |
2025-01-29 | $70.22 | $70.59 | $70.03 | $70.18 | $70.18 | 505,966 |
2025-01-28 | $70.11 | $70.32 | $69.88 | $70.11 | $70.11 | 356,902 |
2025-01-27 | $69.28 | $70.05 | $69.28 | $70.03 | $70.03 | 638,792 |
2025-01-24 | $70.02 | $70.08 | $69.76 | $69.84 | $69.84 | 525,007 |
2025-01-23 | $69.68 | $70.05 | $69.68 | $69.96 | $69.96 | 565,522 |
2025-01-22 | $70.06 | $70.06 | $69.63 | $69.66 | $69.66 | 448,296 |
2025-01-21 | $69.70 | $69.97 | $69.66 | $69.95 | $69.95 | 351,560 |
2025-01-17 | $69.30 | $69.53 | $69.22 | $69.37 | $69.37 | 358,798 |
2025-01-16 | $68.68 | $69.05 | $68.59 | $68.95 | $68.95 | 419,637 |
2025-01-15 | $68.85 | $68.85 | $68.50 | $68.62 | $68.62 | 905,472 |
2025-01-14 | $67.56 | $67.82 | $67.20 | $67.80 | $67.80 | 830,561 |
2025-01-13 | $66.49 | $67.26 | $66.48 | $67.23 | $67.23 | 427,969 |
2025-01-10 | $67.30 | $67.42 | $66.67 | $66.81 | $66.81 | 397,511 |
2025-01-08 | $67.31 | $67.50 | $66.92 | $67.50 | $67.50 | 262,610 |
2025-01-07 | $67.87 | $67.98 | $67.21 | $67.47 | $67.47 | 328,456 |
2025-01-06 | $67.81 | $68.24 | $67.55 | $67.66 | $67.66 | 287,301 |
2025-01-03 | $67.17 | $67.42 | $66.73 | $67.33 | $67.33 | 264,383 |
2025-01-02 | $67.16 | $67.47 | $66.40 | $66.71 | $66.71 | 357,507 |
2024-12-31 | $66.91 | $67.12 | $66.62 | $66.77 | $66.77 | 307,480 |
2024-12-30 | $66.68 | $67.02 | $66.16 | $66.64 | $66.64 | 274,642 |
2024-12-27 | $67.47 | $67.72 | $66.90 | $67.26 | $67.26 | 284,151 |
2024-12-26 | $67.47 | $67.86 | $67.38 | $67.77 | $67.77 | 190,962 |
2024-12-24 | $67.20 | $67.68 | $67.01 | $67.68 | $67.68 | 182,665 |
2024-12-23 | $66.73 | $67.12 | $66.40 | $67.08 | $67.08 | 550,783 |
2024-12-20 | $65.98 | $67.34 | $65.90 | $66.85 | $66.85 | 710,894 |
2024-12-19 | $66.84 | $67.07 | $66.13 | $66.15 | $66.15 | 357,139 |
2024-12-18 | $68.40 | $68.47 | $66.27 | $66.28 | $66.28 | 344,247 |
2024-12-17 | $68.56 | $68.56 | $68.17 | $68.28 | $68.28 | 256,360 |
2024-12-16 | $69.41 | $69.49 | $69.06 | $69.13 | $68.82 | 452,012 |
2024-12-13 | $69.77 | $69.77 | $69.34 | $69.42 | $69.42 | 340,600 |
2024-12-12 | $70.10 | $70.10 | $69.65 | $69.65 | $69.65 | 394,571 |
2024-12-11 | $70.08 | $70.21 | $69.98 | $70.04 | $70.04 | 436,221 |
2024-12-10 | $70.00 | $70.07 | $69.57 | $69.71 | $69.71 | 322,380 |
2024-12-09 | $70.63 | $70.71 | $69.85 | $69.85 | $69.85 | 223,803 |
2024-12-06 | $70.83 | $70.84 | $70.36 | $70.45 | $70.45 | 180,474 |
2024-12-05 | $70.88 | $70.95 | $70.52 | $70.55 | $70.55 | 222,839 |
2024-12-04 | $71.04 | $71.04 | $70.33 | $70.73 | $70.73 | 299,263 |
2024-12-03 | $71.30 | $71.30 | $70.80 | $70.95 | $70.95 | 267,584 |
2024-12-02 | $71.34 | $71.34 | $70.86 | $71.10 | $71.10 | 210,912 |
2024-11-29 | $71.20 | $71.39 | $71.10 | $71.22 | $71.22 | 85,744 |
2024-11-27 | $71.20 | $71.35 | $70.89 | $70.93 | $70.93 | 204,206 |
2024-11-26 | $71.00 | $71.06 | $70.70 | $70.97 | $70.97 | 249,648 |
2024-11-25 | $70.92 | $71.37 | $70.92 | $71.10 | $71.10 | 310,777 |
2024-11-22 | $69.85 | $70.46 | $69.85 | $70.41 | $70.41 | 272,364 |
2024-11-21 | $69.21 | $69.82 | $68.86 | $69.71 | $69.71 | 337,611 |
2024-11-20 | $68.80 | $68.91 | $68.36 | $68.85 | $68.85 | 347,874 |
2024-11-19 | $68.56 | $68.95 | $68.33 | $68.83 | $68.83 | 377,021 |
2024-11-18 | $68.97 | $69.20 | $68.85 | $69.03 | $69.03 | 324,607 |
2024-11-15 | $69.08 | $69.24 | $68.59 | $68.69 | $68.69 | 266,418 |
2024-11-14 | $69.53 | $69.59 | $69.08 | $69.20 | $69.20 | 243,099 |
2024-11-13 | $69.40 | $69.71 | $69.24 | $69.40 | $69.40 | 196,677 |
2024-11-12 | $69.75 | $69.80 | $69.16 | $69.41 | $69.41 | 287,797 |
2024-11-11 | $69.62 | $69.93 | $69.62 | $69.77 | $69.77 | 270,088 |
2024-11-08 | $69.23 | $69.43 | $69.03 | $69.29 | $69.29 | 318,986 |
2024-11-07 | $69.44 | $69.44 | $69.06 | $69.14 | $69.14 | 269,221 |
2024-11-06 | $68.62 | $69.49 | $68.43 | $69.37 | $69.37 | 210,898 |
2024-11-05 | $66.09 | $66.80 | $65.97 | $66.78 | $66.78 | 257,599 |
2024-11-04 | $66.00 | $66.30 | $65.82 | $65.98 | $65.98 | 235,344 |
2024-11-01 | $66.29 | $66.53 | $65.86 | $65.92 | $65.92 | 184,115 |
2024-10-31 | $66.46 | $66.46 | $65.91 | $65.91 | $65.91 | 215,472 |
2024-10-30 | $66.42 | $66.89 | $66.35 | $66.42 | $66.42 | 225,382 |
2024-10-29 | $66.51 | $66.59 | $66.19 | $66.45 | $66.45 | 176,235 |
2024-10-28 | $66.49 | $66.84 | $66.48 | $66.77 | $66.77 | 163,568 |
2024-10-25 | $66.90 | $66.94 | $66.21 | $66.31 | $66.31 | 315,710 |
2024-10-24 | $66.63 | $66.63 | $66.12 | $66.53 | $66.53 | 238,245 |
2024-10-23 | $66.59 | $66.76 | $65.96 | $66.32 | $66.32 | 173,340 |
2024-10-22 | $66.57 | $66.84 | $66.39 | $66.75 | $66.75 | 155,535 |
2024-10-21 | $67.37 | $67.37 | $66.69 | $66.82 | $66.82 | 194,876 |
2024-10-18 | $67.36 | $67.41 | $67.11 | $67.34 | $67.34 | 308,986 |
2024-10-17 | $67.51 | $67.51 | $67.19 | $67.26 | $67.26 | 198,956 |
2024-10-16 | $67.04 | $67.36 | $67.04 | $67.25 | $67.25 | 176,585 |
2024-10-15 | $67.08 | $67.50 | $66.84 | $66.89 | $66.89 | 870,437 |
2024-10-14 | $66.90 | $67.28 | $66.76 | $67.23 | $67.23 | 138,876 |
2024-10-11 | $66.29 | $67.01 | $66.29 | $66.93 | $66.93 | 133,276 |
2024-10-10 | $66.25 | $66.30 | $65.94 | $66.11 | $66.11 | 142,798 |
2024-10-09 | $65.68 | $66.35 | $65.68 | $66.28 | $66.28 | 166,683 |
2024-10-08 | $65.78 | $65.82 | $65.42 | $65.78 | $65.78 | 259,308 |
2024-10-07 | $66.10 | $66.13 | $65.48 | $65.72 | $65.72 | 182,756 |
2024-10-04 | $66.17 | $66.35 | $65.78 | $66.35 | $66.35 | 180,590 |
2024-10-03 | $65.32 | $65.60 | $65.03 | $65.51 | $65.51 | 412,752 |
2024-10-02 | $65.57 | $65.80 | $65.47 | $65.59 | $65.59 | 202,770 |
2024-10-01 | $65.77 | $65.90 | $65.16 | $65.69 | $65.69 | 346,940 |
2024-09-30 | $65.60 | $65.86 | $65.22 | $65.83 | $65.83 | 172,918 |
2024-09-27 | $65.64 | $66.00 | $65.49 | $65.66 | $65.66 | 397,252 |
2024-09-26 | $65.41 | $65.66 | $65.22 | $65.36 | $65.36 | 341,333 |
2024-09-25 | $65.60 | $65.60 | $65.01 | $65.11 | $65.11 | 244,059 |
2024-09-24 | $65.79 | $65.81 | $65.45 | $65.65 | $65.65 | 239,292 |
2024-09-23 | $65.40 | $65.57 | $65.23 | $65.50 | $65.50 | 346,447 |
2024-09-20 | $65.48 | $65.58 | $65.17 | $65.48 | $65.21 | 524,997 |
2024-09-19 | $65.85 | $66.07 | $65.34 | $65.76 | $65.49 | 147,346 |
2024-09-18 | $64.80 | $65.43 | $64.64 | $64.74 | $64.47 | 191,881 |
2024-09-17 | $64.50 | $64.94 | $64.41 | $64.67 | $64.40 | 199,821 |
2024-09-16 | $64.07 | $64.33 | $63.95 | $64.26 | $63.99 | 216,681 |
2024-09-13 | $63.58 | $64.03 | $63.58 | $63.88 | $63.88 | 133,621 |
2024-09-12 | $62.78 | $63.30 | $62.54 | $63.26 | $63.26 | 270,899 |
2024-09-11 | $62.33 | $62.72 | $61.33 | $62.62 | $62.62 | 601,665 |
2024-09-10 | $62.94 | $62.94 | $61.96 | $62.45 | $62.45 | 177,018 |
2024-09-09 | $62.56 | $63.14 | $62.56 | $62.83 | $62.83 | 161,023 |
2024-09-06 | $63.20 | $63.47 | $62.17 | $62.25 | $62.25 | 253,241 |
2024-09-05 | $63.57 | $63.62 | $62.90 | $63.11 | $63.11 | 399,901 |
2024-09-04 | $63.64 | $63.93 | $63.34 | $63.47 | $63.47 | 465,901 |
2024-09-03 | $64.81 | $64.81 | $63.58 | $63.81 | $63.81 | 182,544 |
2024-08-30 | $64.80 | $65.16 | $64.36 | $65.13 | $65.13 | 185,304 |
2024-08-29 | $64.81 | $65.04 | $64.30 | $64.62 | $64.62 | 189,100 |
2024-08-28 | $64.50 | $64.63 | $64.05 | $64.37 | $64.37 | 225,479 |
2024-08-27 | $64.61 | $64.74 | $64.47 | $64.63 | $64.63 | 207,413 |
2024-08-26 | $65.02 | $65.12 | $64.68 | $64.72 | $64.72 | 198,868 |
2024-08-23 | $64.18 | $64.79 | $64.08 | $64.74 | $64.74 | 197,442 |
2024-08-22 | $64.07 | $64.15 | $63.60 | $63.70 | $63.70 | 229,353 |
2024-08-21 | $63.83 | $64.10 | $63.70 | $63.97 | $63.97 | 202,332 |
2024-08-20 | $63.82 | $63.90 | $63.37 | $63.43 | $63.43 | 254,381 |
2024-08-19 | $63.46 | $63.92 | $63.46 | $63.92 | $63.92 | 134,585 |
2024-08-16 | $63.15 | $63.56 | $63.15 | $63.48 | $63.48 | 152,357 |
2024-08-15 | $63.10 | $63.50 | $62.95 | $63.41 | $63.41 | 186,095 |
2024-08-14 | $62.30 | $62.33 | $61.93 | $62.20 | $62.20 | 205,056 |
2024-08-13 | $61.94 | $62.18 | $61.50 | $62.18 | $62.18 | 316,175 |
2024-08-12 | $62.02 | $62.02 | $61.54 | $61.70 | $61.70 | 200,557 |
2024-08-09 | $61.54 | $61.98 | $61.29 | $61.83 | $61.83 | 234,666 |
2024-08-08 | $60.78 | $61.68 | $60.78 | $61.66 | $61.66 | 227,911 |
2024-08-07 | $61.39 | $61.72 | $60.27 | $60.28 | $60.28 | 245,730 |
2024-08-06 | $60.12 | $61.43 | $60.12 | $60.63 | $60.63 | 539,553 |
2024-08-05 | $59.50 | $60.68 | $59.22 | $60.05 | $60.05 | 589,612 |
2024-08-02 | $62.34 | $62.42 | $61.16 | $61.57 | $61.57 | 376,063 |
2024-08-01 | $64.75 | $64.82 | $62.87 | $63.26 | $63.26 | 268,902 |
2024-07-31 | $64.60 | $65.12 | $64.36 | $64.53 | $64.53 | 222,414 |
2024-07-30 | $63.93 | $64.33 | $63.86 | $64.05 | $64.05 | 296,972 |
2024-07-29 | $64.17 | $64.17 | $63.62 | $63.83 | $63.83 | 205,777 |
2024-07-26 | $63.62 | $64.22 | $63.55 | $63.98 | $63.98 | 258,785 |
2024-07-25 | $62.99 | $63.91 | $62.91 | $63.07 | $63.07 | 431,728 |
2024-07-24 | $63.69 | $63.74 | $62.89 | $62.94 | $62.94 | 278,275 |
2024-07-23 | $64.06 | $64.18 | $63.88 | $63.89 | $63.89 | 646,256 |
2024-07-22 | $64.25 | $64.40 | $63.74 | $64.36 | $64.36 | 230,239 |
2024-07-19 | $64.45 | $64.54 | $63.89 | $63.95 | $63.95 | 223,756 |
2024-07-18 | $65.07 | $65.46 | $64.38 | $64.53 | $64.53 | 250,264 |
2024-07-17 | $65.19 | $65.49 | $65.00 | $65.02 | $65.02 | 283,806 |
2024-07-16 | $64.74 | $65.62 | $64.67 | $65.61 | $65.61 | 341,756 |
2024-07-15 | $64.29 | $64.90 | $64.25 | $64.56 | $64.56 | 486,207 |
2024-07-12 | $63.94 | $64.39 | $63.86 | $64.07 | $64.07 | 314,601 |
2024-07-11 | $63.52 | $63.81 | $63.46 | $63.75 | $63.75 | 318,963 |
2024-07-10 | $62.99 | $63.37 | $62.84 | $63.31 | $63.31 | 241,007 |
2024-07-09 | $62.89 | $63.23 | $62.74 | $62.80 | $62.80 | 779,067 |
2024-07-08 | $63.01 | $63.19 | $62.76 | $62.89 | $62.89 | 199,372 |
2024-07-05 | $62.94 | $63.04 | $62.60 | $62.88 | $62.88 | 358,162 |
2024-07-03 | $63.01 | $63.16 | $62.85 | $62.99 | $62.99 | 122,780 |
2024-07-02 | $62.69 | $62.92 | $62.62 | $62.90 | $62.90 | 328,687 |
2024-07-01 | $63.12 | $63.24 | $62.49 | $62.73 | $62.73 | 388,133 |
2024-06-28 | $62.98 | $63.29 | $62.64 | $62.84 | $62.84 | 286,723 |
2024-06-27 | $62.87 | $62.94 | $62.58 | $62.83 | $62.83 | 354,263 |
2024-06-26 | $62.73 | $62.90 | $62.59 | $62.85 | $62.85 | 724,462 |
2024-06-25 | $63.23 | $63.23 | $62.63 | $62.87 | $62.87 | 355,403 |
2024-06-24 | $62.81 | $63.39 | $62.81 | $63.15 | $63.15 | 408,634 |
2024-06-21 | $63.24 | $63.24 | $62.59 | $62.93 | $62.67 | 280,423 |
2024-06-20 | $62.99 | $63.15 | $62.90 | $63.06 | $62.80 | 306,989 |
2024-06-18 | $62.93 | $63.16 | $62.88 | $62.94 | $62.68 | 266,413 |
2024-06-17 | $62.13 | $62.89 | $61.98 | $62.78 | $62.52 | 211,170 |
2024-06-14 | $62.24 | $62.30 | $61.80 | $62.19 | $61.94 | 223,355 |
2024-06-13 | $62.93 | $62.93 | $62.34 | $62.68 | $62.42 | 569,591 |
2024-06-12 | $63.31 | $63.46 | $62.75 | $62.93 | $62.67 | 190,325 |
2024-06-11 | $62.63 | $62.63 | $62.16 | $62.60 | $62.34 | 210,824 |
2024-06-10 | $62.37 | $62.88 | $62.33 | $62.81 | $62.55 | 175,252 |
2024-06-07 | $62.43 | $62.92 | $62.32 | $62.51 | $62.25 | 125,754 |
2024-06-06 | $62.61 | $62.86 | $62.47 | $62.61 | $62.35 | 276,088 |
2024-06-05 | $62.49 | $62.72 | $62.23 | $62.72 | $62.46 | 183,517 |
2024-06-04 | $62.56 | $62.56 | $62.06 | $62.26 | $62.00 | 205,432 |
2024-06-03 | $63.51 | $63.51 | $62.23 | $62.72 | $62.46 | 300,737 |
2024-05-31 | $62.70 | $63.36 | $62.33 | $63.30 | $63.04 | 187,638 |
2024-05-30 | $62.15 | $62.61 | $62.15 | $62.51 | $62.25 | 233,759 |
2024-05-29 | $62.24 | $62.29 | $62.04 | $62.07 | $61.81 | 257,796 |
2024-05-28 | $62.96 | $63.02 | $62.48 | $62.72 | $62.46 | 141,379 |
2024-05-24 | $62.73 | $62.98 | $62.68 | $62.92 | $62.92 | 157,004 |
2024-05-23 | $63.21 | $63.21 | $62.23 | $62.38 | $62.38 | 200,215 |
2024-05-22 | $63.28 | $63.31 | $62.79 | $63.00 | $63.00 | 210,416 |
2024-05-21 | $63.50 | $63.52 | $63.29 | $63.42 | $63.42 | 236,220 |
2024-05-20 | $63.70 | $63.87 | $63.49 | $63.54 | $63.54 | 160,340 |
2024-05-17 | $63.49 | $63.66 | $63.47 | $63.66 | $63.66 | 238,570 |
2024-05-16 | $63.76 | $63.82 | $63.45 | $63.46 | $63.46 | 196,470 |
2024-05-15 | $63.63 | $63.71 | $63.35 | $63.68 | $63.68 | 156,205 |
2024-05-14 | $63.27 | $63.35 | $63.10 | $63.32 | $63.32 | 332,396 |
2024-05-13 | $63.41 | $63.42 | $63.00 | $63.07 | $63.07 | 149,499 |
2024-05-10 | $63.39 | $63.39 | $63.06 | $63.21 | $63.21 | 561,973 |
2024-05-09 | $62.67 | $63.19 | $62.60 | $63.17 | $63.17 | 299,014 |
2024-05-08 | $62.31 | $62.68 | $62.31 | $62.62 | $62.62 | 273,280 |
2024-05-07 | $62.66 | $62.83 | $62.57 | $62.57 | $62.57 | 250,139 |
2024-05-06 | $62.32 | $62.51 | $62.27 | $62.51 | $62.51 | 213,118 |
2024-05-03 | $62.05 | $62.17 | $61.64 | $61.94 | $61.94 | 290,730 |
2024-05-02 | $61.22 | $61.53 | $60.76 | $61.41 | $61.41 | 867,904 |
2024-05-01 | $60.92 | $61.63 | $60.68 | $60.74 | $60.74 | 306,612 |
2024-04-30 | $61.97 | $61.97 | $61.00 | $61.00 | $61.00 | 340,966 |
2024-04-29 | $62.11 | $62.30 | $61.99 | $62.29 | $62.29 | 269,498 |
2024-04-26 | $61.80 | $62.18 | $61.70 | $61.97 | $61.97 | 500,219 |
2024-04-25 | $61.50 | $61.86 | $61.03 | $61.77 | $61.77 | 223,313 |
2024-04-24 | $62.11 | $62.29 | $61.78 | $62.15 | $62.15 | 270,183 |
2024-04-23 | $61.75 | $62.30 | $61.64 | $62.19 | $62.19 | 167,567 |
2024-04-22 | $61.46 | $62.05 | $61.15 | $61.64 | $61.64 | 221,121 |
2024-04-19 | $61.03 | $61.38 | $60.93 | $61.16 | $61.16 | 212,559 |
2024-04-18 | $61.29 | $61.58 | $60.86 | $60.99 | $60.99 | 259,629 |
2024-04-17 | $61.60 | $61.62 | $60.81 | $61.01 | $61.01 | 211,434 |
2024-04-16 | $61.69 | $61.69 | $61.11 | $61.34 | $61.34 | 212,456 |
2024-04-15 | $62.86 | $63.01 | $61.57 | $61.76 | $61.76 | 235,653 |
2024-04-12 | $62.99 | $63.06 | $62.10 | $62.29 | $62.29 | 1,828,766 |
2024-04-11 | $63.25 | $63.36 | $62.72 | $63.24 | $63.24 | 992,482 |
2024-04-10 | $63.14 | $63.44 | $62.90 | $63.15 | $63.15 | 179,697 |
2024-04-09 | $64.12 | $64.12 | $63.29 | $63.80 | $63.80 | 188,066 |
2024-04-08 | $64.10 | $64.14 | $63.87 | $63.90 | $63.90 | 134,875 |
2024-04-05 | $63.53 | $64.11 | $63.50 | $63.95 | $63.95 | 126,502 |
2024-04-04 | $64.50 | $64.51 | $63.27 | $63.38 | $63.38 | 209,184 |
2024-04-03 | $63.77 | $64.07 | $63.76 | $63.99 | $63.99 | 190,355 |
2024-04-02 | $63.85 | $63.85 | $63.50 | $63.79 | $63.79 | 209,238 |
2024-04-01 | $64.30 | $64.31 | $64.05 | $64.14 | $64.14 | 171,145 |
2024-03-28 | $64.15 | $64.40 | $64.06 | $64.26 | $64.26 | 240,143 |
2024-03-27 | $63.53 | $64.02 | $63.47 | $64.02 | $64.02 | 127,976 |
2024-03-26 | $63.57 | $63.57 | $63.14 | $63.18 | $63.18 | 294,990 |
2024-03-25 | $63.49 | $63.64 | $63.36 | $63.37 | $63.37 | 225,757 |
2024-03-22 | $63.70 | $63.87 | $63.46 | $63.46 | $63.46 | 134,678 |
2024-03-21 | $63.70 | $63.91 | $63.62 | $63.81 | $63.81 | 446,339 |
2024-03-20 | $62.77 | $63.60 | $62.70 | $63.57 | $63.35 | 133,997 |
2024-03-19 | $62.31 | $62.79 | $62.29 | $62.78 | $62.56 | 215,765 |
2024-03-18 | $62.41 | $62.54 | $62.22 | $62.37 | $62.16 | 146,362 |
2024-03-15 | $62.03 | $62.34 | $61.94 | $62.14 | $61.93 | 437,589 |
2024-03-14 | $62.58 | $62.59 | $61.85 | $62.21 | $62.00 | 450,737 |
2024-03-13 | $62.38 | $62.66 | $62.31 | $62.49 | $62.27 | 217,526 |
2024-03-12 | $61.97 | $62.31 | $61.70 | $62.21 | $62.00 | 598,633 |
2024-03-11 | $61.82 | $61.88 | $61.36 | $61.87 | $61.66 | 205,267 |
2024-03-08 | $62.17 | $62.37 | $61.79 | $61.89 | $61.68 | 333,668 |
2024-03-07 | $61.98 | $62.26 | $61.97 | $62.12 | $61.91 | 774,151 |
2024-03-06 | $61.78 | $61.88 | $61.44 | $61.64 | $61.43 | 317,035 |
2024-03-05 | $61.36 | $61.78 | $61.21 | $61.44 | $61.23 | 351,424 |
2024-03-04 | $61.60 | $61.76 | $61.46 | $61.48 | $61.27 | 304,014 |
2024-03-01 | $61.33 | $61.64 | $61.16 | $61.58 | $61.37 | 237,302 |
2024-02-29 | $61.16 | $61.31 | $60.91 | $61.19 | $60.98 | 265,593 |
2024-02-28 | $60.84 | $61.06 | $60.71 | $60.86 | $60.65 | 833,695 |
2024-02-27 | $60.90 | $60.97 | $60.77 | $60.97 | $60.76 | 1,028,648 |
2024-02-26 | $60.78 | $60.96 | $60.63 | $60.71 | $60.50 | 1,054,772 |
2024-02-23 | $60.75 | $60.91 | $60.63 | $60.79 | $60.58 | 782,983 |
2024-02-22 | $60.31 | $60.80 | $60.16 | $60.67 | $60.46 | 1,008,677 |
2024-02-21 | $59.71 | $59.99 | $59.59 | $59.95 | $59.74 | 1,249,828 |
2024-02-20 | $59.69 | $59.79 | $59.53 | $59.65 | $59.44 | 714,060 |
2024-02-16 | $60.04 | $60.27 | $59.82 | $59.86 | $59.65 | 310,100 |
2024-02-15 | $59.54 | $60.18 | $59.54 | $60.08 | $59.87 | 183,783 |
2024-02-14 | $59.22 | $59.37 | $58.89 | $59.33 | $59.13 | 243,998 |
2024-02-13 | $59.04 | $59.09 | $58.46 | $58.82 | $58.62 | 400,604 |
2024-02-12 | $59.50 | $60.06 | $59.50 | $59.85 | $59.64 | 120,980 |
2024-02-09 | $59.36 | $59.50 | $59.18 | $59.45 | $59.25 | 151,297 |
2024-02-08 | $59.06 | $59.30 | $58.98 | $59.28 | $59.08 | 179,148 |
2024-02-07 | $58.97 | $59.12 | $58.81 | $59.02 | $58.82 | 141,060 |
2024-02-06 | $58.68 | $58.79 | $58.53 | $58.69 | $58.49 | 143,345 |
2024-02-05 | $58.76 | $58.76 | $58.17 | $58.51 | $58.31 | 150,357 |
2024-02-02 | $58.41 | $59.17 | $58.29 | $58.95 | $58.75 | 142,644 |
2024-02-01 | $58.23 | $58.43 | $57.80 | $58.41 | $58.21 | 294,359 |
2024-01-31 | $58.73 | $58.78 | $57.98 | $57.98 | $57.78 | 587,587 |
2024-01-30 | $58.58 | $59.04 | $58.58 | $58.97 | $58.77 | 251,239 |
2024-01-29 | $58.47 | $58.81 | $58.27 | $58.79 | $58.59 | 136,685 |
2024-01-26 | $58.43 | $58.64 | $58.31 | $58.49 | $58.29 | 334,869 |
2024-01-25 | $58.20 | $58.42 | $58.03 | $58.42 | $58.22 | 396,335 |
2024-01-24 | $58.10 | $58.20 | $57.73 | $57.80 | $57.60 | 211,229 |
2024-01-23 | $57.92 | $57.99 | $57.61 | $57.78 | $57.58 | 140,104 |
2024-01-22 | $57.60 | $57.90 | $57.60 | $57.79 | $57.59 | 153,797 |
2024-01-19 | $57.11 | $57.53 | $56.83 | $57.48 | $57.28 | 199,981 |
2024-01-18 | $56.59 | $56.90 | $56.34 | $56.87 | $56.67 | 211,087 |
2024-01-17 | $56.35 | $56.59 | $56.19 | $56.46 | $56.27 | 104,445 |
2024-01-16 | $56.95 | $57.00 | $56.65 | $56.83 | $56.63 | 148,340 |
2024-01-12 | $57.50 | $57.59 | $57.07 | $57.23 | $57.03 | 297,818 |
2024-01-11 | $57.37 | $57.37 | $56.82 | $57.23 | $57.03 | 191,163 |
2024-01-10 | $57.23 | $57.38 | $57.08 | $57.34 | $57.14 | 117,665 |
2024-01-09 | $57.31 | $57.31 | $56.98 | $57.21 | $57.01 | 107,783 |
2024-01-08 | $57.02 | $57.55 | $56.78 | $57.55 | $57.35 | 159,283 |
2024-01-05 | $56.80 | $57.37 | $56.80 | $57.11 | $56.91 | 144,819 |
2024-01-04 | $57.15 | $57.33 | $56.83 | $56.83 | $56.63 | 139,122 |
2024-01-03 | $57.27 | $57.47 | $57.01 | $57.12 | $56.92 | 215,410 |
2024-01-02 | $57.44 | $57.86 | $57.40 | $57.63 | $57.43 | 243,549 |
2023-12-29 | $57.90 | $58.05 | $57.59 | $57.76 | $57.76 | 279,083 |
2023-12-28 | $57.99 | $58.14 | $57.93 | $57.98 | $57.98 | 164,284 |
2023-12-27 | $58.03 | $58.16 | $57.92 | $58.08 | $58.08 | 184,866 |
2023-12-26 | $57.82 | $58.17 | $57.82 | $58.02 | $58.02 | 139,699 |
2023-12-22 | $57.73 | $57.92 | $57.50 | $57.71 | $57.71 | 598,341 |
2023-12-21 | $57.31 | $57.57 | $57.10 | $57.55 | $57.55 | 247,790 |
2023-12-20 | $57.73 | $57.99 | $56.95 | $56.96 | $56.96 | 395,304 |
2023-12-19 | $57.44 | $57.85 | $57.36 | $57.85 | $57.85 | 181,318 |
2023-12-18 | $57.33 | $57.45 | $57.21 | $57.28 | $57.28 | 149,583 |
2023-12-15 | $57.40 | $57.48 | $57.19 | $57.27 | $56.97 | 228,362 |
2023-12-14 | $56.78 | $57.53 | $56.78 | $57.48 | $57.18 | 328,706 |
2023-12-13 | $55.53 | $56.40 | $55.30 | $56.39 | $56.09 | 304,737 |
2023-12-12 | $55.46 | $55.57 | $55.25 | $55.46 | $55.17 | 265,206 |
2023-12-11 | $55.29 | $55.54 | $55.23 | $55.51 | $55.22 | 239,222 |
2023-12-08 | $54.99 | $55.38 | $54.97 | $55.23 | $54.94 | 286,779 |
2023-12-07 | $54.88 | $55.05 | $54.82 | $55.01 | $54.72 | 282,932 |
2023-12-06 | $54.97 | $55.24 | $54.60 | $54.63 | $54.34 | 243,925 |
2023-12-05 | $54.99 | $55.08 | $54.78 | $54.86 | $54.57 | 641,907 |
2023-12-04 | $54.92 | $55.28 | $54.90 | $55.18 | $54.89 | 153,657 |
2023-12-01 | $54.42 | $55.34 | $54.42 | $55.24 | $54.95 | 246,231 |
2023-11-30 | $54.24 | $54.45 | $54.06 | $54.42 | $54.13 | 241,638 |
2023-11-29 | $54.28 | $54.45 | $53.97 | $54.04 | $53.75 | 240,358 |
2023-11-28 | $54.01 | $54.24 | $53.83 | $53.98 | $53.69 | 224,361 |
2023-11-27 | $54.05 | $54.11 | $53.95 | $54.06 | $53.77 | 303,840 |
2023-11-24 | $54.04 | $54.31 | $54.04 | $54.19 | $53.90 | 63,033 |
2023-11-22 | $53.85 | $54.18 | $53.85 | $54.08 | $53.79 | 275,080 |
2023-11-21 | $53.87 | $53.93 | $53.73 | $53.84 | $53.56 | 523,130 |
2023-11-20 | $53.72 | $54.15 | $53.67 | $54.03 | $53.74 | 388,685 |
2023-11-17 | $53.55 | $53.83 | $53.48 | $53.78 | $53.78 | 327,462 |
2023-11-16 | $53.63 | $53.69 | $53.11 | $53.35 | $53.35 | 293,310 |
2023-11-15 | $53.66 | $54.15 | $53.66 | $53.81 | $53.81 | 431,989 |
2023-11-14 | $53.12 | $53.72 | $53.12 | $53.55 | $53.55 | 446,104 |
2023-11-13 | $52.16 | $52.44 | $52.09 | $52.32 | $52.32 | 303,093 |
2023-11-10 | $51.86 | $52.38 | $51.67 | $52.35 | $52.35 | 199,487 |
2023-11-09 | $52.12 | $52.12 | $51.54 | $51.59 | $51.59 | 311,223 |
2023-11-08 | $52.20 | $52.29 | $51.86 | $51.98 | $51.98 | 418,265 |
2023-11-07 | $52.20 | $52.27 | $52.02 | $52.19 | $52.19 | 194,114 |
2023-11-06 | $52.79 | $52.84 | $52.22 | $52.43 | $52.43 | 162,173 |
2023-11-03 | $52.50 | $52.89 | $52.50 | $52.71 | $52.71 | 292,491 |
2023-11-02 | $51.47 | $52.16 | $51.47 | $52.14 | $52.14 | 187,117 |
2023-11-01 | $50.85 | $51.16 | $50.59 | $51.11 | $51.11 | 172,764 |
2023-10-31 | $50.48 | $50.77 | $50.30 | $50.72 | $50.72 | 269,742 |
2023-10-30 | $50.25 | $50.58 | $50.05 | $50.47 | $50.47 | 162,132 |
2023-10-27 | $50.48 | $50.48 | $49.82 | $49.96 | $49.96 | 183,930 |
2023-10-26 | $50.49 | $50.79 | $50.23 | $50.42 | $50.42 | 224,282 |
2023-10-25 | $51.01 | $51.08 | $50.56 | $50.69 | $50.69 | 220,774 |
2023-10-24 | $51.41 | $51.66 | $51.16 | $51.35 | $51.35 | 254,778 |
2023-10-23 | $51.31 | $51.64 | $51.12 | $51.18 | $51.18 | 145,655 |
2023-10-20 | $52.11 | $52.16 | $51.50 | $51.53 | $51.53 | 162,809 |
2023-10-19 | $52.73 | $52.91 | $52.08 | $52.18 | $52.18 | 183,125 |
2023-10-18 | $53.31 | $53.31 | $52.62 | $52.72 | $52.72 | 164,581 |
2023-10-17 | $52.85 | $53.66 | $52.85 | $53.52 | $53.52 | 116,854 |
2023-10-16 | $52.81 | $53.26 | $52.81 | $53.17 | $53.17 | 128,874 |
2023-10-13 | $52.86 | $53.06 | $52.34 | $52.47 | $52.47 | 85,530 |
2023-10-12 | $53.17 | $53.17 | $52.28 | $52.60 | $52.60 | 159,547 |
2023-10-11 | $52.96 | $53.08 | $52.67 | $53.03 | $53.03 | 114,958 |
2023-10-10 | $52.72 | $53.26 | $52.72 | $52.94 | $52.94 | 209,092 |
2023-10-09 | $51.91 | $52.71 | $51.91 | $52.58 | $52.58 | 212,168 |
2023-10-06 | $51.33 | $52.27 | $51.06 | $52.00 | $52.00 | 161,031 |
2023-10-05 | $51.51 | $51.62 | $51.25 | $51.50 | $51.50 | 177,782 |
2023-10-04 | $51.62 | $51.73 | $51.18 | $51.67 | $51.67 | 238,926 |
2023-10-03 | $52.02 | $52.21 | $51.46 | $51.72 | $51.72 | 191,309 |
2023-10-02 | $52.62 | $52.62 | $52.02 | $52.32 | $52.32 | 239,027 |
2023-09-29 | $53.39 | $53.39 | $52.54 | $52.68 | $52.68 | 166,329 |
2023-09-28 | $52.48 | $53.20 | $52.48 | $53.02 | $53.02 | 125,484 |
2023-09-27 | $52.58 | $52.70 | $52.15 | $52.53 | $52.53 | 149,241 |
2023-09-26 | $52.62 | $52.70 | $52.15 | $52.22 | $52.22 | 257,272 |
2023-09-25 | $52.37 | $52.94 | $52.37 | $52.91 | $52.91 | 222,497 |
2023-09-22 | $52.90 | $52.99 | $52.51 | $52.56 | $52.56 | 101,247 |
2023-09-21 | $53.24 | $53.24 | $52.61 | $52.64 | $52.64 | 114,199 |
2023-09-20 | $54.26 | $54.39 | $53.61 | $53.63 | $53.39 | 220,572 |
2023-09-19 | $54.26 | $54.26 | $53.71 | $54.03 | $53.79 | 175,123 |
2023-09-18 | $54.14 | $54.31 | $54.04 | $54.15 | $53.91 | 60,553 |
2023-09-15 | $54.52 | $54.56 | $54.02 | $54.13 | $53.89 | 87,853 |
2023-09-14 | $54.59 | $54.83 | $54.43 | $54.78 | $54.54 | 119,780 |
2023-09-13 | $54.27 | $54.40 | $53.87 | $54.07 | $53.83 | 104,147 |
2023-09-12 | $54.09 | $54.40 | $54.05 | $54.20 | $53.96 | 125,537 |
2023-09-11 | $54.35 | $54.48 | $53.97 | $54.06 | $53.82 | 145,213 |
2023-09-08 | $54.09 | $54.29 | $53.98 | $54.07 | $53.83 | 119,134 |
2023-09-07 | $53.93 | $54.07 | $53.85 | $53.94 | $53.70 | 671,990 |
2023-09-06 | $54.53 | $54.64 | $53.93 | $54.23 | $53.99 | 110,917 |
2023-09-05 | $55.10 | $55.10 | $54.53 | $54.54 | $54.30 | 92,164 |
2023-09-01 | $55.05 | $55.20 | $54.92 | $55.12 | $54.88 | 76,418 |
2023-08-31 | $54.89 | $54.89 | $54.64 | $54.65 | $54.41 | 184,574 |
2023-08-30 | $54.59 | $54.79 | $54.50 | $54.70 | $54.46 | 97,105 |
2023-08-29 | $53.77 | $54.56 | $53.77 | $54.54 | $54.30 | 117,397 |
2023-08-28 | $53.60 | $53.98 | $53.59 | $53.80 | $53.56 | 109,927 |
2023-08-25 | $53.38 | $53.60 | $52.83 | $53.43 | $53.19 | 394,713 |
2023-08-24 | $53.64 | $53.95 | $53.19 | $53.19 | $52.95 | 93,343 |
2023-08-23 | $53.37 | $53.85 | $53.32 | $53.80 | $53.56 | 123,628 |
2023-08-22 | $54.01 | $54.01 | $53.39 | $53.42 | $53.18 | 356,640 |
2023-08-21 | $53.94 | $54.03 | $53.49 | $53.84 | $53.60 | 145,228 |
2023-08-18 | $53.36 | $53.90 | $53.36 | $53.79 | $53.55 | 138,919 |
2023-08-17 | $54.26 | $54.30 | $53.60 | $53.65 | $53.41 | 254,308 |
2023-08-16 | $54.29 | $54.64 | $53.91 | $53.92 | $53.68 | 98,925 |
2023-08-15 | $54.91 | $54.91 | $54.30 | $54.37 | $54.13 | 280,767 |
2023-08-14 | $55.01 | $55.21 | $54.74 | $55.21 | $54.97 | 315,510 |
2023-08-11 | $54.94 | $55.21 | $54.83 | $54.99 | $54.75 | 58,433 |
2023-08-10 | $55.48 | $55.75 | $54.85 | $55.03 | $54.79 | 81,447 |
2023-08-09 | $55.49 | $55.56 | $55.11 | $55.11 | $54.87 | 114,734 |
2023-08-08 | $55.05 | $55.34 | $54.67 | $55.30 | $55.06 | 262,075 |
2023-08-07 | $55.30 | $55.52 | $55.23 | $55.52 | $55.27 | 253,142 |
2023-08-04 | $55.41 | $55.69 | $54.98 | $55.04 | $54.80 | 166,249 |
2023-08-03 | $55.01 | $55.50 | $54.92 | $55.23 | $54.99 | 101,397 |
2023-08-02 | $55.45 | $55.54 | $55.11 | $55.21 | $54.97 | 138,823 |
2023-08-01 | $55.93 | $55.96 | $55.71 | $55.89 | $55.64 | 79,306 |
2023-07-31 | $55.93 | $56.07 | $55.88 | $56.04 | $55.79 | 98,611 |
2023-07-28 | $55.62 | $55.83 | $55.37 | $55.75 | $55.50 | 122,444 |
2023-07-27 | $55.89 | $55.97 | $55.15 | $55.22 | $54.98 | 110,494 |
2023-07-26 | $55.08 | $55.52 | $55.08 | $55.37 | $55.12 | 85,453 |
2023-07-25 | $54.97 | $55.34 | $54.91 | $55.13 | $54.89 | 82,172 |
2023-07-24 | $54.72 | $55.13 | $54.72 | $54.98 | $54.74 | 136,068 |
2023-07-21 | $54.83 | $54.85 | $54.54 | $54.65 | $54.41 | 120,204 |
2023-07-20 | $54.89 | $54.89 | $54.60 | $54.66 | $54.42 | 334,662 |
2023-07-19 | $54.69 | $54.94 | $54.67 | $54.86 | $54.62 | 95,824 |
2023-07-18 | $54.03 | $54.66 | $54.01 | $54.59 | $54.35 | 152,612 |
2023-07-17 | $53.77 | $54.11 | $53.72 | $53.99 | $53.75 | 309,397 |
2023-07-14 | $54.30 | $54.33 | $53.82 | $53.89 | $53.65 | 61,609 |
2023-07-13 | $54.40 | $54.48 | $54.28 | $54.39 | $54.15 | 75,517 |
2023-07-12 | $54.33 | $54.38 | $54.08 | $54.15 | $53.91 | 108,616 |
2023-07-11 | $53.37 | $53.84 | $53.26 | $53.80 | $53.56 | 80,165 |
2023-07-10 | $52.86 | $53.22 | $52.81 | $53.17 | $52.93 | 71,482 |
2023-07-07 | $52.41 | $53.30 | $52.41 | $52.82 | $52.59 | 127,463 |
2023-07-06 | $52.84 | $52.84 | $52.23 | $52.57 | $52.34 | 65,037 |
2023-07-05 | $53.48 | $53.48 | $53.14 | $53.25 | $53.01 | 93,754 |
2023-07-03 | $53.32 | $53.65 | $53.28 | $53.59 | $53.35 | 22,865 |
2023-06-30 | $53.38 | $53.50 | $53.10 | $53.35 | $53.11 | 115,078 |
2023-06-29 | $52.57 | $52.93 | $52.56 | $52.93 | $52.70 | 82,925 |
2023-06-28 | $52.45 | $52.60 | $52.21 | $52.60 | $52.37 | 93,731 |
2023-06-27 | $51.87 | $52.55 | $51.82 | $52.50 | $52.27 | 72,770 |
2023-06-26 | $51.58 | $51.97 | $51.58 | $51.75 | $51.52 | 82,469 |
2023-06-23 | $51.49 | $51.67 | $51.34 | $51.52 | $51.29 | 71,413 |
2023-06-22 | $51.78 | $51.89 | $51.53 | $51.89 | $51.66 | 107,431 |
2023-06-21 | $51.73 | $52.16 | $51.69 | $51.92 | $51.69 | 125,354 |
2023-06-20 | $52.25 | $52.25 | $51.72 | $51.95 | $51.72 | 104,696 |
2023-06-16 | $52.98 | $53.01 | $52.65 | $52.71 | $52.23 | 81,898 |
2023-06-15 | $52.22 | $52.99 | $52.22 | $52.89 | $52.41 | 172,944 |
2023-06-14 | $52.67 | $52.69 | $51.88 | $52.24 | $51.76 | 103,957 |
2023-06-13 | $52.19 | $52.65 | $52.16 | $52.50 | $52.02 | 68,947 |
2023-06-12 | $51.61 | $52.00 | $51.52 | $51.97 | $51.50 | 98,067 |
2023-06-09 | $51.83 | $51.95 | $51.61 | $51.67 | $51.67 | 185,877 |
2023-06-08 | $51.85 | $51.85 | $51.49 | $51.75 | $51.75 | 400,895 |
2023-06-07 | $51.48 | $51.81 | $51.33 | $51.76 | $51.76 | 77,905 |
2023-06-06 | $50.63 | $51.29 | $50.60 | $51.26 | $51.26 | 117,090 |
2023-06-05 | $51.31 | $51.31 | $50.78 | $50.82 | $50.82 | 79,000 |
2023-06-02 | $50.46 | $51.17 | $50.41 | $51.09 | $51.09 | 118,222 |
2023-06-01 | $49.73 | $50.11 | $49.42 | $49.95 | $49.95 | 116,825 |
2023-05-31 | $49.91 | $49.91 | $49.33 | $49.49 | $49.49 | 382,254 |
2023-05-30 | $50.37 | $50.37 | $49.84 | $50.08 | $50.08 | 137,061 |
2023-05-26 | $50.01 | $50.34 | $49.93 | $50.23 | $50.23 | 106,051 |
2023-05-25 | $49.78 | $49.95 | $49.52 | $49.85 | $49.85 | 110,752 |
2023-05-24 | $50.30 | $50.30 | $49.75 | $49.87 | $49.87 | 162,397 |
2023-05-23 | $50.48 | $50.78 | $50.32 | $50.35 | $50.35 | 132,466 |
2023-05-22 | $50.60 | $50.74 | $50.37 | $50.52 | $50.52 | 115,827 |
2023-05-19 | $50.80 | $50.87 | $50.31 | $50.48 | $50.48 | 98,879 |
2023-05-18 | $50.10 | $50.70 | $50.04 | $50.66 | $50.66 | 114,060 |
2023-05-17 | $49.71 | $50.30 | $49.59 | $50.14 | $50.14 | 159,547 |
2023-05-16 | $49.92 | $49.92 | $49.37 | $49.37 | $49.37 | 89,704 |
2023-05-15 | $49.90 | $50.08 | $49.66 | $50.04 | $50.04 | 132,837 |
2023-05-12 | $49.97 | $50.01 | $49.39 | $49.71 | $49.71 | 81,093 |
2023-05-11 | $49.72 | $49.78 | $49.49 | $49.75 | $49.75 | 79,614 |
2023-05-10 | $50.58 | $50.58 | $49.47 | $49.94 | $49.94 | 108,124 |
2023-05-09 | $50.08 | $50.31 | $49.94 | $50.12 | $50.12 | 61,272 |
2023-05-08 | $50.64 | $50.66 | $50.20 | $50.30 | $50.30 | 93,409 |
2023-05-05 | $49.76 | $50.50 | $49.76 | $50.35 | $50.35 | 166,111 |
2023-05-04 | $49.82 | $49.82 | $49.06 | $49.22 | $49.22 | 119,057 |
2023-05-03 | $50.36 | $50.73 | $49.94 | $49.97 | $49.97 | 823,247 |
2023-05-02 | $51.23 | $51.23 | $49.88 | $50.35 | $50.35 | 94,521 |
2023-05-01 | $51.31 | $51.48 | $51.20 | $51.23 | $51.23 | 87,650 |
2023-04-28 | $50.67 | $51.24 | $50.57 | $51.22 | $51.22 | 74,989 |
2023-04-27 | $50.31 | $50.78 | $50.04 | $50.70 | $50.70 | 146,067 |
2023-04-26 | $50.45 | $50.45 | $49.70 | $49.84 | $49.84 | 142,595 |
2023-04-25 | $51.25 | $51.25 | $50.38 | $50.40 | $50.40 | 71,217 |
2023-04-24 | $51.40 | $51.58 | $51.33 | $51.55 | $51.55 | 84,810 |
2023-04-21 | $51.62 | $51.62 | $51.18 | $51.37 | $51.37 | 60,066 |
2023-04-20 | $51.47 | $51.71 | $51.30 | $51.53 | $51.53 | 1,346,186 |
2023-04-19 | $51.61 | $51.81 | $51.46 | $51.72 | $51.72 | 110,742 |
2023-04-18 | $51.97 | $51.97 | $51.62 | $51.84 | $51.84 | 161,076 |
2023-04-17 | $51.58 | $51.73 | $51.41 | $51.73 | $51.73 | 45,421 |
2023-04-14 | $51.96 | $52.10 | $51.44 | $51.78 | $51.78 | 58,248 |
2023-04-13 | $51.57 | $51.76 | $51.15 | $51.66 | $51.66 | 69,858 |
2023-04-12 | $51.88 | $51.88 | $51.22 | $51.28 | $51.28 | 83,527 |
2023-04-11 | $51.43 | $51.73 | $51.31 | $51.53 | $51.53 | 89,714 |
2023-04-10 | $50.71 | $51.16 | $50.59 | $51.14 | $51.14 | 72,604 |
2023-04-06 | $50.82 | $50.89 | $50.50 | $50.73 | $50.73 | 55,910 |
2023-04-05 | $50.65 | $50.76 | $50.36 | $50.72 | $50.72 | 61,183 |
2023-04-04 | $51.61 | $51.61 | $50.52 | $50.79 | $50.79 | 97,675 |
2023-04-03 | $51.48 | $51.72 | $51.21 | $51.61 | $51.61 | 51,270 |
2023-03-31 | $50.48 | $51.13 | $50.48 | $51.11 | $51.11 | 47,733 |
2023-03-30 | $50.62 | $50.62 | $50.22 | $50.41 | $50.41 | 102,774 |
2023-03-29 | $50.05 | $50.22 | $49.88 | $50.20 | $50.20 | 70,063 |
2023-03-28 | $49.35 | $49.58 | $49.29 | $49.50 | $49.50 | 107,246 |
2023-03-27 | $49.56 | $49.68 | $49.04 | $49.36 | $49.36 | 87,218 |
2023-03-24 | $48.35 | $49.02 | $48.09 | $48.86 | $48.86 | 110,087 |
2023-03-23 | $49.34 | $49.74 | $48.52 | $48.86 | $48.86 | 116,534 |
2023-03-22 | $50.38 | $50.50 | $49.25 | $49.25 | $48.97 | 132,760 |
2023-03-21 | $49.87 | $50.37 | $49.87 | $50.25 | $49.96 | 117,875 |
2023-03-20 | $48.77 | $49.48 | $48.77 | $49.31 | $49.03 | 229,512 |
2023-03-17 | $49.42 | $49.42 | $48.41 | $48.59 | $48.31 | 167,554 |
2023-03-16 | $48.41 | $49.54 | $48.08 | $49.47 | $49.19 | 114,137 |
2023-03-15 | $49.05 | $49.05 | $48.08 | $48.74 | $48.46 | 135,595 |
2023-03-14 | $50.10 | $50.41 | $49.29 | $49.91 | $49.62 | 116,044 |
2023-03-13 | $49.40 | $49.84 | $48.71 | $49.17 | $48.89 | 193,564 |
2023-03-10 | $50.97 | $51.23 | $49.85 | $50.08 | $49.79 | 97,133 |
2023-03-09 | $52.34 | $52.47 | $50.92 | $51.03 | $50.74 | 101,633 |
2023-03-08 | $52.34 | $52.49 | $51.90 | $52.23 | $51.93 | 88,499 |
2023-03-07 | $53.11 | $53.11 | $52.16 | $52.25 | $51.95 | 114,021 |
2023-03-06 | $53.25 | $53.42 | $53.00 | $53.08 | $52.77 | 94,732 |
2023-03-03 | $52.78 | $53.39 | $52.67 | $53.31 | $53.00 | 115,476 |
2023-03-02 | $52.05 | $52.74 | $51.88 | $52.58 | $52.28 | 92,644 |
2023-03-01 | $52.11 | $52.52 | $51.98 | $52.31 | $52.01 | 137,151 |
2023-02-28 | $52.28 | $52.43 | $52.04 | $52.05 | $51.75 | 76,344 |
2023-02-27 | $52.59 | $52.69 | $52.13 | $52.23 | $51.93 | 126,572 |
2023-02-24 | $51.79 | $52.12 | $51.49 | $52.03 | $51.73 | 163,647 |
2023-02-23 | $52.50 | $52.50 | $51.67 | $52.27 | $51.97 | 94,670 |
2023-02-22 | $52.13 | $52.41 | $51.87 | $52.05 | $51.75 | 115,031 |
2023-02-21 | $52.90 | $52.90 | $52.15 | $52.19 | $51.89 | 91,213 |
2023-02-17 | $53.34 | $53.34 | $52.87 | $53.20 | $52.89 | 109,495 |
2023-02-16 | $53.67 | $54.05 | $53.51 | $53.51 | $53.20 | 231,785 |
2023-02-15 | $53.95 | $54.11 | $53.56 | $54.11 | $53.80 | 116,998 |
2023-02-14 | $54.20 | $54.46 | $53.67 | $54.22 | $53.91 | 180,699 |
2023-02-13 | $53.84 | $54.24 | $53.59 | $54.21 | $53.90 | 62,127 |
2023-02-10 | $53.32 | $53.79 | $53.29 | $53.77 | $53.46 | 77,619 |
2023-02-09 | $54.31 | $54.31 | $53.19 | $53.27 | $52.96 | 129,972 |
2023-02-08 | $54.21 | $54.29 | $53.76 | $53.83 | $53.52 | 90,299 |
2023-02-07 | $53.91 | $54.58 | $53.60 | $54.44 | $54.13 | 176,537 |
2023-02-06 | $54.02 | $54.02 | $53.65 | $53.83 | $53.52 | 140,661 |
2023-02-03 | $54.09 | $54.76 | $54.09 | $54.21 | $53.90 | 96,411 |
2023-02-02 | $54.54 | $54.64 | $54.06 | $54.43 | $54.12 | 73,284 |
2023-02-01 | $53.56 | $54.44 | $53.18 | $54.03 | $53.72 | 128,278 |
2023-01-31 | $52.92 | $53.72 | $52.92 | $53.72 | $53.41 | 70,769 |
2023-01-30 | $53.33 | $53.48 | $52.83 | $52.85 | $52.55 | 79,478 |
2023-01-27 | $53.62 | $53.86 | $53.45 | $53.57 | $53.26 | 68,039 |
2023-01-26 | $53.48 | $53.68 | $52.90 | $53.68 | $53.37 | 76,217 |
2023-01-25 | $52.54 | $53.03 | $52.22 | $52.97 | $52.67 | 82,843 |
2023-01-24 | $52.35 | $53.39 | $52.32 | $52.87 | $52.57 | 73,103 |
2023-01-23 | $52.56 | $53.20 | $52.52 | $53.00 | $52.69 | 125,859 |
2023-01-20 | $51.82 | $52.36 | $51.51 | $52.36 | $52.06 | 70,252 |
2023-01-19 | $51.44 | $51.88 | $51.25 | $51.60 | $51.30 | 65,063 |
2023-01-18 | $52.83 | $53.09 | $51.90 | $51.91 | $51.61 | 93,188 |
2023-01-17 | $52.84 | $52.93 | $52.52 | $52.57 | $52.27 | 131,159 |
2023-01-13 | $52.37 | $52.91 | $52.20 | $52.86 | $52.56 | 96,139 |
2023-01-12 | $52.62 | $52.88 | $52.19 | $52.73 | $52.43 | 137,445 |
2023-01-11 | $51.98 | $52.34 | $51.80 | $52.34 | $52.04 | 96,624 |
2023-01-10 | $51.29 | $51.87 | $51.22 | $51.87 | $51.58 | 63,997 |
2023-01-09 | $52.05 | $52.14 | $51.39 | $51.44 | $51.14 | 89,367 |
2023-01-06 | $50.91 | $51.81 | $50.76 | $51.67 | $51.37 | 77,624 |
2023-01-05 | $50.20 | $50.55 | $49.96 | $50.36 | $50.07 | 83,546 |
2023-01-04 | $49.94 | $50.62 | $49.90 | $50.41 | $50.12 | 106,487 |
2023-01-03 | $50.31 | $50.44 | $49.45 | $49.83 | $49.54 | 100,216 |
2022-12-30 | $49.81 | $50.19 | $49.75 | $50.19 | $49.90 | 287,476 |
2022-12-29 | $49.81 | $50.36 | $49.77 | $50.23 | $49.94 | 309,106 |
2022-12-28 | $50.24 | $50.43 | $49.52 | $49.56 | $49.28 | 255,254 |
2022-12-27 | $50.35 | $50.54 | $50.17 | $50.37 | $50.08 | 160,607 |
2022-12-23 | $50.10 | $50.37 | $49.78 | $50.35 | $50.06 | 144,452 |
2022-12-22 | $50.28 | $50.28 | $49.16 | $49.90 | $49.61 | 108,832 |
2022-12-21 | $50.35 | $50.73 | $50.21 | $50.63 | $50.34 | 195,003 |
2022-12-20 | $49.60 | $50.04 | $49.52 | $49.81 | $49.52 | 155,560 |
2022-12-19 | $50.18 | $50.27 | $49.37 | $49.64 | $49.35 | 211,610 |
2022-12-16 | $50.29 | $50.29 | $49.74 | $50.07 | $49.78 | 192,594 |
2022-12-15 | $50.94 | $50.94 | $50.38 | $50.60 | $50.31 | 82,135 |
2022-12-14 | $52.31 | $52.64 | $51.76 | $52.00 | $51.40 | 224,785 |
2022-12-13 | $53.25 | $53.25 | $51.97 | $52.23 | $51.62 | 79,645 |
2022-12-12 | $51.25 | $51.80 | $51.01 | $51.76 | $51.16 | 56,088 |
2022-12-09 | $51.47 | $51.66 | $51.07 | $51.08 | $50.49 | 84,172 |
2022-12-08 | $51.72 | $51.94 | $51.48 | $51.65 | $51.05 | 127,564 |
2022-12-07 | $51.40 | $51.80 | $51.30 | $51.43 | $50.83 | 276,522 |
2022-12-06 | $51.95 | $52.24 | $51.16 | $51.39 | $50.80 | 85,925 |
2022-12-05 | $53.11 | $53.11 | $51.92 | $52.09 | $51.49 | 118,253 |
2022-12-02 | $52.90 | $53.36 | $52.90 | $53.26 | $52.64 | 288,070 |
2022-12-01 | $53.64 | $53.77 | $53.24 | $53.40 | $52.78 | 118,741 |
2022-11-30 | $52.85 | $53.52 | $52.18 | $53.52 | $52.90 | 87,275 |
2022-11-29 | $52.31 | $52.72 | $52.30 | $52.59 | $51.98 | 49,736 |
2022-11-28 | $52.68 | $52.80 | $52.16 | $52.27 | $51.66 | 62,294 |
2022-11-25 | $53.11 | $53.23 | $53.02 | $53.09 | $52.48 | 12,777 |
2022-11-23 | $52.93 | $53.19 | $52.83 | $53.07 | $52.45 | 164,301 |
2022-11-22 | $52.61 | $53.12 | $52.51 | $53.12 | $52.50 | 86,845 |
2022-11-21 | $51.76 | $52.18 | $51.50 | $52.05 | $51.45 | 316,825 |
2022-11-18 | $52.21 | $52.37 | $51.84 | $52.23 | $51.62 | 186,899 |
2022-11-17 | $51.57 | $52.11 | $51.22 | $52.07 | $51.47 | 243,780 |
2022-11-16 | $52.53 | $52.53 | $51.96 | $52.05 | $51.45 | 78,911 |
2022-11-15 | $53.23 | $53.23 | $52.47 | $52.83 | $52.22 | 64,641 |
2022-11-14 | $52.72 | $53.22 | $52.47 | $52.49 | $51.88 | 71,943 |
2022-11-11 | $52.51 | $52.90 | $52.25 | $52.78 | $52.17 | 128,395 |
2022-11-10 | $51.31 | $52.09 | $51.08 | $52.09 | $51.49 | 97,188 |
2022-11-09 | $50.84 | $50.92 | $49.72 | $49.79 | $49.21 | 98,409 |
2022-11-08 | $51.00 | $51.35 | $50.54 | $51.10 | $50.51 | 172,057 |
2022-11-07 | $50.53 | $50.86 | $50.14 | $50.78 | $50.19 | 82,229 |
2022-11-04 | $50.27 | $50.43 | $49.48 | $50.17 | $50.17 | 65,854 |
2022-11-03 | $48.98 | $49.67 | $48.68 | $49.36 | $49.36 | 576,798 |
2022-11-02 | $50.45 | $50.95 | $49.32 | $49.36 | $49.36 | 69,379 |
2022-11-01 | $50.58 | $50.66 | $50.14 | $50.52 | $50.52 | 171,969 |
2022-10-31 | $50.10 | $50.52 | $50.07 | $50.18 | $50.18 | 221,211 |
2022-10-28 | $49.59 | $50.30 | $49.41 | $50.30 | $50.30 | 83,460 |
2022-10-27 | $49.64 | $49.92 | $49.20 | $49.24 | $49.24 | 75,111 |
2022-10-26 | $49.36 | $50.00 | $49.27 | $49.50 | $49.50 | 105,032 |
2022-10-25 | $48.65 | $49.28 | $48.56 | $49.22 | $49.22 | 70,893 |
2022-10-24 | $48.31 | $48.75 | $48.23 | $48.62 | $48.62 | 74,070 |
2022-10-21 | $46.82 | $48.11 | $46.82 | $48.06 | $48.06 | 120,417 |
2022-10-20 | $47.31 | $47.70 | $46.68 | $46.79 | $46.79 | 139,200 |
2022-10-19 | $47.24 | $47.45 | $46.80 | $47.13 | $47.13 | 154,541 |
2022-10-18 | $47.76 | $47.93 | $46.90 | $47.39 | $47.39 | 140,737 |
2022-10-17 | $46.92 | $47.17 | $46.67 | $46.85 | $46.85 | 158,245 |
2022-10-14 | $47.46 | $47.46 | $45.96 | $46.05 | $46.05 | 224,516 |
2022-10-13 | $45.18 | $47.39 | $44.96 | $47.19 | $47.19 | 244,941 |
2022-10-12 | $46.08 | $46.20 | $45.84 | $45.93 | $45.93 | 168,243 |
2022-10-11 | $45.86 | $46.61 | $45.54 | $45.96 | $45.96 | 185,108 |
2022-10-10 | $46.71 | $46.71 | $45.88 | $46.15 | $46.15 | 99,103 |
2022-10-07 | $47.08 | $47.08 | $46.18 | $46.44 | $46.44 | 129,271 |
2022-10-06 | $47.45 | $47.77 | $47.23 | $47.37 | $47.37 | 113,301 |
2022-10-05 | $47.22 | $47.87 | $46.86 | $47.59 | $47.59 | 185,430 |
2022-10-04 | $46.74 | $47.57 | $46.74 | $47.57 | $47.57 | 286,717 |
2022-10-03 | $45.20 | $46.13 | $45.12 | $45.92 | $45.92 | 163,874 |
2022-09-30 | $44.89 | $45.27 | $44.37 | $44.42 | $44.42 | 181,789 |
2022-09-29 | $45.16 | $45.16 | $44.43 | $44.91 | $44.91 | 184,087 |
2022-09-28 | $44.66 | $45.76 | $44.51 | $45.58 | $45.58 | 231,550 |
2022-09-27 | $44.68 | $44.90 | $44.03 | $44.30 | $44.30 | 157,167 |
2022-09-26 | $44.83 | $44.97 | $44.02 | $44.13 | $44.13 | 182,349 |
2022-09-23 | $45.34 | $45.50 | $44.30 | $44.84 | $44.84 | 183,072 |
2022-09-22 | $46.60 | $46.74 | $46.15 | $46.16 | $46.16 | 227,602 |
2022-09-21 | $47.71 | $47.91 | $46.63 | $46.64 | $46.64 | 114,467 |
2022-09-20 | $47.65 | $47.65 | $47.10 | $47.41 | $47.41 | 62,088 |
2022-09-19 | $47.34 | $48.40 | $47.34 | $48.38 | $48.11 | 49,333 |
2022-09-16 | $48.05 | $48.14 | $47.59 | $48.02 | $47.76 | 134,348 |
2022-09-15 | $48.89 | $49.20 | $48.49 | $48.64 | $48.37 | 93,073 |
2022-09-14 | $49.05 | $49.25 | $48.62 | $49.01 | $48.74 | 114,286 |
2022-09-13 | $49.83 | $49.83 | $48.75 | $48.87 | $48.60 | 69,672 |
2022-09-12 | $50.90 | $51.16 | $50.74 | $50.87 | $50.59 | 82,593 |
2022-09-09 | $50.01 | $50.53 | $50.00 | $50.41 | $50.41 | 52,504 |
2022-09-08 | $48.96 | $49.54 | $48.61 | $49.51 | $49.51 | 76,837 |
2022-09-07 | $48.23 | $49.05 | $48.07 | $48.97 | $48.97 | 71,333 |
2022-09-06 | $48.85 | $48.85 | $48.16 | $48.38 | $48.38 | 78,048 |
2022-09-02 | $49.45 | $49.67 | $48.50 | $48.71 | $48.71 | 52,145 |
2022-09-01 | $48.64 | $48.90 | $48.22 | $48.86 | $48.86 | 78,587 |
2022-08-31 | $49.32 | $49.35 | $48.91 | $48.92 | $48.92 | 106,989 |
2022-08-30 | $50.15 | $50.15 | $49.00 | $49.27 | $49.27 | 126,581 |
2022-08-29 | $50.07 | $50.44 | $49.95 | $50.05 | $50.05 | 54,160 |
2022-08-26 | $51.79 | $51.79 | $50.26 | $50.26 | $50.26 | 85,836 |
2022-08-25 | $51.21 | $51.70 | $51.00 | $51.70 | $51.70 | 250,488 |
2022-08-24 | $50.48 | $50.97 | $50.48 | $50.89 | $50.89 | 64,797 |
2022-08-23 | $50.41 | $51.05 | $50.41 | $50.65 | $50.65 | 90,923 |
2022-08-22 | $50.36 | $50.57 | $50.26 | $50.36 | $50.36 | 33,703 |
2022-08-19 | $51.60 | $51.60 | $51.08 | $51.18 | $51.18 | 57,070 |
2022-08-18 | $51.63 | $51.84 | $51.44 | $51.78 | $51.78 | 61,973 |
2022-08-17 | $51.50 | $51.70 | $51.05 | $51.37 | $51.37 | 72,899 |
2022-08-16 | $51.59 | $52.02 | $51.54 | $51.75 | $51.75 | 94,432 |
2022-08-15 | $51.14 | $51.51 | $50.98 | $51.46 | $51.46 | 140,452 |
2022-08-12 | $51.00 | $51.59 | $50.97 | $51.57 | $51.57 | 46,086 |
2022-08-11 | $50.84 | $51.26 | $50.84 | $50.92 | $50.92 | 61,685 |
2022-08-10 | $50.18 | $50.47 | $49.96 | $50.41 | $50.41 | 61,753 |
2022-08-09 | $49.49 | $49.52 | $49.15 | $49.31 | $49.31 | 67,898 |
2022-08-08 | $49.59 | $49.86 | $49.38 | $49.48 | $49.48 | 76,943 |
2022-08-05 | $48.80 | $49.41 | $48.80 | $49.33 | $49.33 | 81,060 |
2022-08-04 | $49.45 | $49.45 | $49.01 | $49.05 | $49.05 | 82,969 |
2022-08-03 | $49.26 | $49.65 | $49.20 | $49.46 | $49.46 | 70,038 |
2022-08-02 | $49.35 | $49.62 | $48.94 | $49.07 | $49.07 | 82,453 |
2022-08-01 | $49.41 | $49.75 | $49.33 | $49.60 | $49.60 | 104,742 |
2022-07-29 | $49.19 | $49.94 | $49.19 | $49.84 | $49.84 | 110,937 |
2022-07-28 | $48.74 | $49.00 | $48.03 | $48.94 | $48.94 | 164,532 |
2022-07-27 | $47.95 | $48.77 | $47.69 | $48.60 | $48.60 | 117,346 |
2022-07-26 | $48.07 | $48.07 | $47.45 | $47.60 | $47.60 | 58,037 |
2022-07-25 | $48.00 | $48.28 | $47.91 | $48.26 | $48.26 | 52,631 |
2022-07-22 | $48.50 | $48.50 | $47.52 | $47.78 | $47.78 | 89,185 |
2022-07-21 | $47.97 | $48.39 | $47.53 | $48.38 | $48.38 | 138,121 |
2022-07-20 | $48.31 | $48.48 | $47.77 | $48.39 | $48.39 | 376,056 |
2022-07-19 | $47.49 | $48.09 | $47.44 | $48.02 | $48.02 | 52,586 |
2022-07-18 | $47.00 | $47.40 | $46.56 | $46.70 | $46.70 | 55,966 |
2022-07-15 | $46.05 | $46.68 | $46.02 | $46.67 | $46.67 | 51,131 |
2022-07-14 | $45.25 | $45.69 | $44.91 | $45.63 | $45.63 | 121,957 |
2022-07-13 | $45.73 | $46.36 | $45.55 | $46.10 | $46.10 | 241,347 |
2022-07-12 | $46.28 | $46.65 | $46.00 | $46.21 | $46.21 | 101,433 |
2022-07-11 | $46.64 | $46.80 | $46.46 | $46.51 | $46.51 | 73,863 |
2022-07-08 | $46.98 | $47.25 | $46.65 | $47.00 | $47.00 | 93,824 |
2022-07-07 | $46.88 | $47.23 | $46.66 | $47.09 | $47.09 | 105,981 |
2022-07-06 | $46.12 | $46.28 | $45.43 | $46.01 | $46.01 | 185,643 |
2022-07-05 | $45.83 | $46.07 | $45.15 | $46.07 | $46.07 | 113,146 |
2022-07-01 | $46.09 | $46.48 | $45.41 | $46.42 | $46.42 | 157,447 |
2022-06-30 | $45.95 | $46.57 | $45.69 | $46.10 | $46.10 | 100,523 |
2022-06-29 | $47.10 | $47.34 | $46.42 | $46.55 | $46.55 | 150,564 |
2022-06-28 | $48.19 | $48.36 | $47.01 | $47.13 | $47.13 | 65,095 |
2022-06-27 | $47.69 | $47.83 | $47.40 | $47.59 | $47.59 | 85,581 |
2022-06-24 | $46.64 | $47.41 | $46.54 | $47.39 | $47.39 | 145,821 |
2022-06-23 | $46.55 | $46.55 | $45.39 | $45.97 | $45.97 | 675,643 |
2022-06-22 | $46.10 | $46.60 | $45.88 | $46.12 | $46.12 | 286,182 |
2022-06-21 | $46.54 | $46.94 | $46.50 | $46.77 | $46.77 | 150,680 |
2022-06-17 | $46.47 | $46.55 | $45.48 | $45.84 | $45.62 | 122,166 |
2022-06-16 | $47.31 | $47.31 | $45.88 | $46.29 | $46.07 | 180,479 |
2022-06-15 | $48.33 | $48.69 | $47.79 | $48.14 | $47.91 | 106,988 |
2022-06-14 | $48.17 | $48.55 | $47.46 | $47.90 | $47.67 | 204,841 |
2022-06-13 | $48.48 | $48.73 | $47.61 | $47.82 | $47.59 | 97,514 |
2022-06-10 | $50.71 | $50.71 | $49.75 | $49.90 | $49.66 | 56,323 |
2022-06-09 | $52.23 | $52.37 | $51.32 | $51.32 | $51.08 | 45,890 |
2022-06-08 | $53.20 | $53.20 | $52.46 | $52.58 | $52.33 | 58,584 |
2022-06-07 | $52.15 | $53.27 | $52.15 | $53.25 | $53.00 | 66,560 |
2022-06-06 | $52.79 | $52.89 | $52.46 | $52.60 | $52.35 | 62,314 |
2022-06-03 | $52.55 | $52.75 | $52.40 | $52.43 | $52.18 | 29,645 |
2022-06-02 | $52.29 | $52.88 | $51.88 | $52.86 | $52.61 | 49,633 |
2022-06-01 | $53.09 | $53.09 | $51.80 | $52.21 | $51.96 | 73,746 |
2022-05-31 | $53.21 | $53.21 | $52.44 | $52.55 | $52.30 | 75,202 |
2022-05-27 | $52.18 | $53.02 | $52.18 | $53.00 | $52.75 | 35,143 |
2022-05-26 | $51.29 | $52.08 | $51.26 | $51.93 | $51.69 | 59,780 |
2022-05-25 | $50.29 | $50.93 | $50.16 | $50.75 | $50.51 | 67,006 |
2022-05-24 | $49.67 | $50.10 | $49.11 | $49.93 | $49.69 | 899,586 |
2022-05-23 | $49.75 | $50.48 | $49.59 | $50.32 | $50.08 | 897,065 |
2022-05-20 | $49.55 | $49.80 | $48.13 | $49.22 | $48.99 | 133,162 |
2022-05-19 | $49.03 | $50.08 | $49.02 | $49.39 | $49.16 | 67,192 |
2022-05-18 | $51.49 | $51.49 | $49.49 | $49.71 | $49.48 | 109,200 |
2022-05-17 | $51.55 | $51.92 | $51.36 | $51.87 | $51.63 | 134,238 |
2022-05-16 | $50.78 | $51.27 | $50.45 | $50.84 | $50.60 | 79,415 |
2022-05-13 | $50.34 | $50.98 | $50.20 | $50.68 | $50.44 | 136,386 |
2022-05-12 | $49.14 | $49.54 | $48.64 | $49.53 | $49.30 | 144,578 |
2022-05-11 | $50.25 | $50.76 | $49.30 | $49.30 | $49.07 | 125,042 |
2022-05-10 | $50.65 | $50.65 | $49.27 | $49.89 | $49.65 | 147,355 |
2022-05-09 | $50.82 | $51.02 | $49.67 | $49.86 | $49.62 | 153,553 |
2022-05-06 | $51.77 | $52.02 | $50.97 | $51.71 | $51.46 | 101,845 |
2022-05-05 | $53.22 | $53.22 | $51.44 | $52.02 | $51.77 | 131,606 |
2022-05-04 | $52.42 | $53.65 | $51.70 | $53.54 | $53.29 | 122,894 |
2022-05-03 | $51.66 | $52.22 | $51.30 | $51.93 | $51.69 | 125,477 |
2022-05-02 | $51.09 | $51.32 | $50.23 | $51.30 | $51.06 | 112,349 |
2022-04-29 | $52.38 | $52.58 | $50.75 | $50.85 | $50.61 | 41,651 |
2022-04-28 | $51.92 | $52.68 | $51.08 | $52.40 | $52.15 | 56,563 |
2022-04-27 | $51.20 | $51.66 | $50.86 | $51.10 | $50.86 | 186,867 |
2022-04-26 | $51.86 | $51.98 | $50.95 | $50.95 | $50.71 | 117,360 |
2022-04-25 | $51.46 | $52.12 | $50.64 | $52.05 | $51.80 | 46,371 |
2022-04-22 | $53.30 | $53.38 | $52.01 | $52.05 | $51.80 | 39,249 |
2022-04-21 | $55.37 | $55.37 | $53.70 | $53.75 | $53.49 | 54,861 |
2022-04-20 | $55.09 | $55.09 | $54.65 | $54.78 | $54.52 | 71,234 |
2022-04-19 | $54.07 | $54.68 | $54.07 | $54.62 | $54.36 | 21,882 |
2022-04-18 | $53.64 | $54.14 | $53.64 | $53.89 | $53.64 | 41,036 |
2022-04-14 | $54.02 | $54.09 | $53.69 | $53.69 | $53.44 | 36,653 |
2022-04-13 | $53.61 | $53.95 | $53.38 | $53.93 | $53.68 | 39,892 |
2022-04-12 | $53.64 | $54.09 | $53.15 | $53.28 | $53.03 | 27,579 |
2022-04-11 | $53.40 | $53.79 | $53.08 | $53.13 | $52.88 | 36,968 |
2022-04-08 | $53.48 | $54.01 | $53.37 | $53.78 | $53.53 | 43,589 |
2022-04-07 | $52.96 | $53.59 | $52.58 | $53.35 | $53.10 | 27,806 |
2022-04-06 | $53.32 | $53.32 | $52.77 | $53.00 | $52.75 | 47,730 |
2022-04-05 | $54.09 | $54.32 | $53.24 | $53.33 | $53.08 | 216,110 |
2022-04-04 | $54.27 | $54.27 | $53.80 | $54.13 | $53.87 | 56,057 |
2022-04-01 | $54.26 | $54.26 | $53.54 | $53.92 | $53.67 | 32,187 |
2022-03-31 | $55.07 | $55.07 | $54.06 | $54.06 | $53.81 | 37,430 |
2022-03-30 | $55.51 | $55.51 | $54.73 | $54.93 | $54.67 | 43,931 |
2022-03-29 | $54.90 | $55.33 | $54.62 | $55.27 | $55.01 | 22,846 |
2022-03-28 | $54.45 | $54.76 | $54.20 | $54.75 | $54.49 | 40,575 |
2022-03-25 | $54.55 | $54.95 | $54.55 | $54.93 | $54.67 | 209,814 |
2022-03-24 | $54.38 | $54.51 | $54.24 | $54.50 | $54.24 | 31,641 |
2022-03-23 | $54.38 | $54.38 | $53.92 | $53.93 | $53.68 | 58,831 |
2022-03-22 | $54.28 | $54.49 | $54.12 | $54.34 | $54.08 | 47,754 |
2022-03-21 | $54.43 | $54.46 | $53.92 | $54.28 | $53.81 | 30,575 |
2022-03-18 | $53.77 | $54.07 | $53.43 | $54.03 | $53.56 | 36,122 |
2022-03-17 | $52.77 | $53.66 | $52.77 | $53.64 | $53.17 | 38,329 |
2022-03-16 | $52.36 | $52.72 | $51.80 | $52.72 | $52.26 | 56,256 |
2022-03-15 | $51.18 | $51.76 | $50.87 | $51.65 | $51.20 | 53,471 |
2022-03-14 | $51.68 | $51.93 | $50.98 | $51.17 | $50.72 | 79,698 |
2022-03-11 | $52.39 | $52.39 | $51.60 | $51.60 | $51.15 | 50,980 |
2022-03-10 | $51.55 | $52.18 | $51.41 | $52.05 | $51.60 | 45,587 |
2022-03-09 | $51.80 | $52.13 | $51.53 | $51.81 | $51.36 | 76,495 |
2022-03-08 | $51.26 | $51.82 | $50.93 | $50.93 | $50.49 | 63,396 |
2022-03-07 | $52.17 | $52.46 | $51.07 | $51.07 | $50.62 | 60,336 |
2022-03-04 | $52.34 | $52.60 | $51.97 | $52.59 | $52.13 | 119,917 |
2022-03-03 | $52.80 | $53.02 | $52.42 | $52.66 | $52.20 | 34,405 |
2022-03-02 | $52.08 | $52.96 | $51.92 | $52.73 | $52.27 | 39,383 |
2022-03-01 | $52.42 | $52.42 | $51.09 | $51.43 | $50.98 | 32,560 |
2022-02-28 | $51.34 | $52.20 | $51.34 | $52.16 | $51.70 | 26,671 |
2022-02-25 | $50.84 | $52.07 | $50.79 | $52.02 | $51.57 | 37,731 |
2022-02-24 | $49.48 | $50.71 | $49.24 | $50.60 | $50.16 | 68,130 |
2022-02-23 | $51.52 | $51.52 | $50.26 | $50.32 | $49.88 | 46,297 |
2022-02-22 | $51.59 | $51.91 | $50.69 | $50.98 | $50.54 | 29,398 |
2022-02-18 | $51.97 | $52.24 | $51.57 | $51.78 | $51.33 | 47,384 |
2022-02-17 | $52.91 | $52.91 | $52.00 | $52.06 | $51.61 | 41,824 |
2022-02-16 | $52.85 | $53.14 | $52.55 | $52.96 | $52.50 | 60,212 |
2022-02-15 | $52.58 | $52.88 | $52.27 | $52.81 | $52.35 | 45,838 |
2022-02-14 | $52.33 | $52.39 | $51.76 | $52.10 | $51.65 | 49,020 |
2022-02-11 | $53.06 | $53.43 | $52.32 | $52.50 | $52.04 | 25,408 |
2022-02-10 | $53.43 | $54.09 | $52.91 | $53.12 | $52.66 | 58,584 |
2022-02-09 | $53.68 | $53.93 | $53.51 | $53.88 | $53.41 | 39,331 |
2022-02-08 | $52.92 | $53.16 | $52.41 | $53.11 | $52.65 | 48,457 |
2022-02-07 | $52.76 | $53.10 | $52.62 | $52.74 | $52.28 | 36,848 |
2022-02-04 | $52.73 | $53.16 | $52.39 | $52.86 | $52.40 | 37,432 |
2022-02-03 | $52.81 | $53.34 | $52.62 | $52.65 | $52.19 | 35,975 |
2022-02-02 | $53.72 | $53.86 | $53.12 | $53.82 | $53.35 | 45,241 |
2022-02-01 | $52.72 | $53.49 | $52.68 | $53.43 | $52.96 | 38,577 |
2022-01-31 | $51.86 | $52.63 | $51.69 | $52.61 | $52.15 | 30,512 |
2022-01-28 | $51.10 | $51.89 | $50.63 | $51.86 | $51.41 | 35,132 |
2022-01-27 | $52.18 | $52.34 | $51.00 | $51.27 | $50.82 | 41,237 |
2022-01-26 | $52.44 | $52.56 | $50.89 | $51.37 | $50.92 | 42,340 |
2022-01-25 | $51.02 | $52.08 | $50.59 | $51.56 | $51.11 | 48,552 |
2022-01-24 | $50.54 | $51.84 | $49.62 | $51.75 | $51.30 | 73,004 |
2022-01-21 | $52.00 | $52.10 | $51.15 | $51.21 | $50.76 | 67,670 |
2022-01-20 | $52.94 | $53.55 | $52.09 | $52.09 | $51.64 | 28,172 |
2022-01-19 | $53.99 | $53.99 | $52.84 | $52.86 | $52.40 | 57,111 |
2022-01-18 | $54.05 | $54.05 | $53.29 | $53.50 | $53.03 | 78,463 |
2022-01-14 | $54.26 | $54.48 | $53.86 | $54.48 | $54.00 | 15,157 |
2022-01-13 | $54.90 | $54.90 | $54.41 | $54.45 | $53.97 | 11,875 |
2022-01-12 | $55.03 | $55.09 | $54.53 | $54.77 | $54.29 | 26,454 |
2022-01-11 | $53.78 | $54.70 | $53.74 | $54.70 | $54.22 | 15,123 |
2022-01-10 | $54.06 | $54.13 | $53.36 | $54.13 | $53.66 | 24,286 |
2022-01-07 | $54.50 | $54.55 | $54.18 | $54.35 | $53.88 | 68,274 |
2022-01-06 | $54.50 | $54.66 | $54.00 | $54.43 | $53.95 | 54,381 |
2022-01-05 | $55.26 | $55.31 | $54.18 | $54.19 | $53.72 | 49,064 |
2022-01-04 | $54.81 | $55.04 | $54.80 | $54.93 | $54.45 | 30,233 |
2022-01-03 | $54.35 | $54.46 | $54.20 | $54.41 | $53.94 | 38,144 |
2021-12-31 | $54.34 | $54.39 | $54.11 | $54.21 | $53.74 | 15,921 |
2021-12-30 | $54.67 | $54.67 | $54.21 | $54.22 | $53.75 | 18,568 |
2021-12-29 | $54.23 | $54.49 | $54.23 | $54.37 | $53.90 | 36,000 |
2021-12-28 | $54.43 | $54.50 | $54.15 | $54.23 | $53.76 | 23,261 |
2021-12-27 | $53.68 | $54.33 | $53.68 | $54.33 | $53.86 | 101,687 |
2021-12-23 | $53.56 | $53.66 | $53.47 | $53.54 | $53.07 | 1,682,237 |
2021-12-22 | $53.10 | $53.25 | $52.82 | $53.25 | $52.79 | 11,305 |
2021-12-21 | $52.52 | $52.94 | $52.33 | $52.89 | $52.43 | 17,497 |
2021-12-20 | $51.89 | $51.93 | $51.46 | $51.93 | $51.48 | 20,391 |
2021-12-17 | $52.70 | $53.09 | $52.64 | $52.74 | $52.28 | 17,862 |
2021-12-16 | $54.09 | $54.09 | $53.31 | $53.34 | $52.87 | 17,861 |
2021-12-15 | $53.40 | $53.70 | $52.69 | $53.70 | $53.08 | 17,929 |
2021-12-14 | $53.27 | $53.27 | $52.98 | $53.10 | $52.48 | 13,872 |
2021-12-13 | $53.50 | $53.58 | $53.13 | $53.13 | $52.51 | 28,545 |
2021-12-10 | $53.55 | $53.80 | $53.26 | $53.80 | $53.18 | 10,144 |
2021-12-09 | $53.67 | $53.78 | $53.48 | $53.49 | $52.87 | 8,959 |
2021-12-08 | $53.91 | $54.00 | $53.79 | $53.87 | $53.25 | 11,927 |
2021-12-07 | $53.34 | $54.13 | $53.34 | $53.93 | $53.30 | 10,483 |
2021-12-06 | $52.72 | $53.18 | $52.64 | $52.86 | $52.25 | 13,677 |
2021-12-03 | $53.24 | $53.24 | $52.19 | $52.40 | $51.79 | 14,210 |
2021-12-02 | $52.09 | $52.79 | $51.98 | $52.68 | $52.07 | 20,212 |
2021-12-01 | $53.50 | $53.52 | $51.81 | $51.81 | $51.21 | 6,107 |
2021-11-30 | $53.45 | $53.45 | $52.48 | $52.49 | $51.88 | 15,483 |
2021-11-29 | $53.97 | $54.02 | $53.50 | $53.75 | $53.13 | 10,073 |
2021-11-26 | $53.37 | $53.63 | $53.14 | $53.46 | $52.84 | 14,228 |
2021-11-24 | $54.38 | $54.51 | $54.37 | $54.45 | $53.82 | 15,856 |
2021-11-23 | $54.38 | $54.53 | $54.19 | $54.53 | $53.90 | 9,877 |
2021-11-22 | $54.13 | $54.64 | $54.08 | $54.15 | $53.53 | 12,751 |
2021-11-19 | $53.98 | $54.17 | $53.80 | $53.80 | $53.18 | 14,126 |
2021-11-18 | $54.10 | $54.31 | $53.95 | $54.27 | $53.65 | 6,086 |
2021-11-17 | $54.32 | $54.35 | $54.06 | $54.06 | $53.44 | 36,430 |
2021-11-16 | $54.49 | $54.67 | $54.45 | $54.45 | $53.82 | 2,843 |
2021-11-15 | $54.52 | $54.52 | $54.35 | $54.35 | $53.72 | 3,263 |
2021-11-12 | $54.14 | $54.38 | $54.14 | $54.33 | $53.70 | 6,897 |
2021-11-11 | $54.03 | $54.08 | $53.97 | $53.97 | $53.35 | 6,304 |
2021-11-10 | $54.06 | $54.11 | $53.57 | $53.67 | $53.05 | 9,721 |
2021-11-09 | $54.15 | $54.20 | $53.99 | $54.20 | $53.58 | 11,456 |
2021-11-08 | $54.34 | $54.34 | $54.16 | $54.24 | $53.61 | 39,746 |
2021-11-05 | $54.30 | $54.30 | $53.94 | $54.11 | $53.48 | 9,546 |
2021-11-04 | $54.17 | $54.17 | $53.74 | $53.91 | $53.29 | 7,291 |
2021-11-03 | $53.83 | $54.12 | $53.63 | $54.10 | $53.47 | 5,277 |
2021-11-02 | $53.51 | $53.68 | $53.47 | $53.63 | $53.01 | 7,060 |
2021-11-01 | $53.56 | $53.56 | $53.27 | $53.40 | $52.78 | 7,666 |
2021-10-29 | $53.08 | $53.17 | $52.99 | $53.11 | $52.49 | 10,682 |
2021-10-28 | $52.97 | $53.06 | $52.90 | $53.06 | $52.45 | 16,482 |
2021-10-27 | $52.77 | $52.88 | $52.37 | $52.37 | $51.76 | 9,549 |
2021-10-26 | $53.40 | $53.45 | $53.10 | $53.18 | $52.57 | 21,790 |
2021-10-25 | $53.28 | $53.28 | $53.21 | $53.22 | $52.60 | 4,520 |
2021-10-22 | $53.01 | $53.01 | $52.88 | $52.90 | $52.29 | 12,545 |
2021-10-21 | $52.63 | $52.81 | $52.63 | $52.81 | $52.20 | 9,163 |
2021-10-20 | $52.45 | $52.81 | $52.45 | $52.75 | $52.14 | 9,295 |
2021-10-19 | $52.01 | $52.40 | $52.01 | $52.32 | $51.72 | 4,188 |
2021-10-18 | $51.60 | $52.00 | $51.60 | $51.98 | $51.38 | 38,780 |
2021-10-15 | $51.96 | $51.96 | $51.60 | $51.73 | $51.13 | 21,097 |
2021-10-14 | $50.92 | $51.29 | $50.92 | $51.29 | $50.70 | 12,168 |
2021-10-13 | $50.12 | $50.56 | $50.11 | $50.47 | $49.88 | 36,461 |
2021-10-12 | $50.64 | $50.65 | $50.39 | $50.39 | $49.81 | 16,538 |
2021-10-11 | $51.20 | $51.21 | $50.50 | $50.50 | $49.91 | 16,745 |
2021-10-08 | $50.87 | $51.05 | $50.87 | $50.89 | $50.30 | 12,491 |
2021-10-07 | $51.16 | $51.16 | $50.81 | $50.81 | $50.22 | 4,781 |
2021-10-06 | $50.26 | $50.30 | $49.74 | $50.30 | $49.71 | 20,528 |
2021-10-05 | $50.47 | $50.78 | $50.36 | $50.46 | $49.87 | 9,839 |
2021-10-04 | $50.42 | $50.45 | $49.88 | $49.93 | $49.35 | 12,993 |
2021-10-01 | $49.89 | $50.58 | $49.62 | $50.33 | $49.75 | 12,211 |
2021-09-30 | $50.65 | $50.65 | $49.94 | $49.94 | $49.36 | 38,234 |
2021-09-29 | $50.77 | $50.97 | $50.65 | $50.70 | $50.11 | 5,506 |
2021-09-28 | $51.34 | $51.34 | $50.65 | $50.68 | $50.10 | 13,544 |
2021-09-27 | $51.68 | $51.68 | $51.56 | $51.56 | $50.96 | 1,045 |
2021-09-24 | $51.36 | $51.39 | $51.29 | $51.35 | $50.75 | 8,406 |
2021-09-23 | $51.16 | $51.42 | $51.16 | $51.33 | $50.73 | 30,111 |
Avantis U.S. Large Cap Value ETF (AVLV) News Headlines
Recent Avantis U.S. Large Cap Value ETF (AVLV) News
Similar Companies to Avantis U.S. Large Cap Value ETF (AVLV) 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 | -- | -- | -- |