VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM) Exchange: NYSE ARCA

Data as of April 23, 2024

$45.80 ($-0.70) -1.51%

VictoryShares USAA MSCI Emerging Markets Value Momentum ETF - Daily Information
Click for more stock information on VictoryShares USAA MSCI Emerging Markets Value Momentum ETF.
Daily Information Data
Date April 23, 2024
Open $45.97
Previous Close $45.80
High $45.97
Low $45.76
Adjusted Open $45.97
Previous Adjusted Close $45.80
Adjusted High $45.97
Adjusted Low $45.76

About VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM)

Under normal circumstances, the Fund seeks to achieve its investment objective by investing at least 80% of its assets in securities in the Index, depositary receipts on securities in the Index, and securities underlying depositary receipts in the Index. MSCI, Inc. (the "Index Provider") constructs the Index in accordance with a rules-based methodology. The Index is comprised solely of securities issued by companies associated with emerging market countries as described more fully below. The Index is designed to deliver exposure to equity market performance in the global emerging markets and provide higher exposure to value and momentum factors within the MSCI Emerging Markets Index (the "Parent Index") while also maintaining moderate Index turnover and lower realized volatility than traditional capitalization weighted indexes. A liquidity filter is applied to screen out securities with low liquidity. Securities generally are filtered by selecting the top 90% by count of securities in the Parent Index, based on the highest 12-month annualized traded value. The Index Provider determines whether an issuer is located in a particular country by reference to the Index methodology. The value factor indicates how attractively a stock is priced relative to its fundamentals, such as book value and free cash flow. A value score is derived from a company's valuation ratios, e.g. forward price to earnings, share price to book value, and enterprise value to operating cash flow. The momentum factor indicates whether changes in a company's share price are trending up or down. A momentum score is calculated using a security's price trends over the last six months and last 12 months (except the previous month), adjusted for volatility. A security is only evaluated within a single industry or sector. The Index Provider ranks each stock of the Parent Index based on its value and momentum scores, relative to their sector classification, and creates a composite score for each stock by equally weighting the stock's value and momentum score. The Index Provider then selects the top 25% of the ranked stocks of the Parent Index based on their composite scores for inclusion in the Index. The constituents are weighted such that securities with lower realized volatility are given higher Index weights. In order to limit over weighting, the Index has a defined a threshold of 5% relative to the Parent Index in geographic regions, as defined by the Index Provider. The Index is comprised of equity securities, including American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs"). As of October 31, 2019, the emerging market countries represented in the Index included: China, Korea, Taiwan, Brazil, Thailand, Russia, Poland, South Africa, Malaysia, Turkey, Greece, Hungary, Indonesia, United Arab Emirates, Qatar, Colombia, Chile and India. The Fund seeks to track the returns of the Index before fees and expenses by employing, under normal circumstances, a "sampling" process to invest in a representative sample of stocks included in the Index. TheĀ Fund's portfolio managers select these stocks using a statistical optimization process designed to produce investment characteristics that closely approximate those of the Index. The Fund also may invest up to 20% of its assets in instruments other than the securities in the Index, which the Adviser believes will help the Fund track the Index. Such instruments may include derivatives, including index futures, which the Fund may use for cash management (attempting to remain fully invested while maintaining liquidity) or to gain exposure to an investment in a manner other than investing in the asset directly. The Fund will concentrate its investments (i.e., hold more than 25% of its assets) in a particular industry or group of industries to the extent that the Index is concentrated. The degree to which certain sectors, industries, or asset classes are represented in the Index may change over time. The Index will rebalance quarterly.

Historical Stock Data for VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM)

Date Open High Low Close Adj.Close Volume
2024-04-12 $45.97 $45.97 $45.76 $45.80 $45.80 10,502
2024-04-11 $46.36 $46.50 $46.36 $46.50 $46.50 2,155
2024-04-10 $46.32 $46.32 $46.32 $46.32 $46.32 121
2024-04-09 $46.81 $46.86 $46.81 $46.86 $46.86 5,915
2024-04-08 $46.40 $46.64 $46.40 $46.64 $46.64 1,076
2024-04-05 $46.01 $46.11 $46.01 $46.11 $46.11 2,920
2024-04-04 $46.11 $46.11 $46.11 $46.11 $46.11 76
2024-04-03 $45.87 $46.20 $45.87 $46.13 $46.13 852
2024-04-02 $46.07 $46.07 $46.07 $46.07 $46.07 272
2024-04-01 $45.79 $46.12 $45.77 $45.83 $45.83 3,173
2024-03-28 $45.40 $45.65 $45.40 $45.64 $45.64 2,029
2024-03-27 $45.40 $45.45 $45.38 $45.40 $45.40 4,369
2024-03-26 $45.16 $45.16 $45.16 $45.16 $45.16 124
2024-03-25 $45.33 $45.40 $45.33 $45.40 $45.40 535
2024-03-22 $45.47 $45.51 $45.47 $45.51 $45.51 189
2024-03-21 $45.88 $46.04 $45.88 $45.99 $45.99 1,064
2024-03-20 $45.60 $45.60 $45.60 $45.60 $45.60 53
2024-03-19 $45.01 $45.16 $45.01 $45.16 $45.16 2,412
2024-03-18 $45.45 $45.45 $45.42 $45.43 $45.43 1,887
2024-03-15 $45.51 $45.51 $45.51 $45.51 $45.51 283
2024-03-14 $45.55 $45.55 $45.55 $45.55 $45.55 283
2024-03-13 $45.75 $45.75 $45.75 $45.75 $45.75 102
2024-03-12 $46.01 $46.15 $46.01 $46.15 $46.15 1,990
2024-03-11 $46.07 $46.13 $46.02 $46.02 $46.02 364
2024-03-08 $46.11 $46.11 $46.11 $46.11 $46.11 199
2024-03-07 $46.00 $46.02 $46.00 $46.02 $46.02 200
2024-03-06 $45.81 $45.81 $45.73 $45.73 $45.73 1,145
2024-03-05 $45.68 $45.70 $45.53 $45.53 $45.53 1,048
2024-03-04 $45.82 $45.84 $45.76 $45.79 $45.79 2,954
2024-03-01 $45.96 $46.07 $45.96 $46.03 $46.03 1,818
2024-02-29 $45.45 $45.45 $45.31 $45.31 $45.31 1,337
2024-02-28 $45.06 $45.14 $45.06 $45.13 $45.13 2,899
2024-02-27 $45.78 $45.78 $45.71 $45.73 $45.73 4,424
2024-02-26 $45.65 $45.73 $45.62 $45.62 $45.62 723
2024-02-23 $45.82 $45.82 $45.82 $45.82 $45.82 6
2024-02-22 $45.83 $45.85 $45.74 $45.80 $45.80 2,359
2024-02-21 $45.37 $45.37 $45.23 $45.31 $45.31 679
2024-02-20 $45.30 $45.30 $45.14 $45.28 $45.28 3,644
2024-02-16 $44.75 $44.81 $44.67 $44.76 $44.76 4,413
2024-02-15 $44.40 $44.40 $44.39 $44.39 $44.39 287
2024-02-14 $43.88 $44.17 $43.88 $44.17 $44.17 617
2024-02-13 $44.02 $44.06 $43.68 $43.68 $43.68 4,209
2024-02-12 $44.59 $44.59 $44.46 $44.46 $44.46 588
2024-02-09 $43.80 $44.22 $43.80 $44.22 $44.22 2,877
2024-02-08 $44.37 $44.37 $44.21 $44.21 $44.21 718
2024-02-07 $44.58 $44.58 $44.57 $44.57 $44.57 1,059
2024-02-06 $44.33 $44.71 $44.33 $44.71 $44.71 2,274
2024-02-05 $43.58 $43.64 $43.58 $43.64 $43.64 378
2024-02-02 $43.63 $43.63 $43.63 $43.63 $43.63 254
2024-02-01 $44.01 $44.12 $43.90 $44.09 $44.09 2,515
2024-01-31 $44.05 $44.07 $43.85 $43.85 $43.85 7,113
2024-01-30 $43.83 $43.98 $43.83 $43.98 $43.98 1,266
2024-01-29 $44.06 $44.24 $44.06 $44.24 $44.24 1,714
2024-01-26 $44.03 $44.03 $44.03 $44.03 $44.03 201
2024-01-25 $44.12 $44.12 $44.12 $44.12 $44.12 304
2024-01-24 $43.76 $43.80 $43.65 $43.72 $43.72 4,075
2024-01-23 $42.54 $42.89 $42.54 $42.89 $42.89 4,760
2024-01-22 $42.81 $42.87 $42.75 $42.77 $42.77 27,219
2024-01-19 $43.20 $43.21 $43.20 $43.21 $43.21 1,080
2024-01-18 $42.65 $42.77 $42.65 $42.75 $42.75 124,215
2024-01-17 $42.53 $42.61 $42.50 $42.56 $42.56 3,040
2024-01-16 $43.77 $43.77 $43.29 $43.29 $43.29 1,388
2024-01-12 $44.21 $44.22 $44.06 $44.10 $44.10 2,598
2024-01-11 $43.61 $43.71 $43.61 $43.71 $43.71 276
2024-01-10 $43.61 $43.61 $43.58 $43.60 $43.60 1,501
2024-01-09 $43.82 $43.82 $43.65 $43.65 $43.65 2,166
2024-01-08 $43.91 $44.22 $43.91 $44.19 $44.19 1,250
2024-01-05 $44.45 $44.47 $44.26 $44.26 $44.26 1,153
2024-01-04 $44.15 $44.15 $43.94 $43.94 $43.94 2,314
2024-01-03 $43.95 $44.01 $43.93 $44.01 $44.01 2,266
2024-01-02 $44.06 $44.17 $43.93 $43.93 $43.93 1,701
2023-12-29 $44.58 $44.58 $44.58 $44.58 $44.58 261
2023-12-28 $44.46 $44.55 $44.34 $44.42 $44.42 2,302
2023-12-27 $44.00 $44.06 $43.97 $44.04 $44.04 1,375
2023-12-26 $43.86 $43.86 $43.86 $43.86 $43.86 326
2023-12-22 $43.76 $43.76 $43.60 $43.70 $43.70 895
2023-12-21 $43.49 $43.60 $43.28 $43.60 $43.60 2,617
2023-12-20 $43.05 $43.28 $42.75 $42.76 $42.76 3,957
2023-12-19 $43.01 $43.50 $43.01 $43.34 $43.34 1,943
2023-12-18 $43.27 $43.28 $43.15 $43.22 $43.22 20,999
2023-12-15 $43.60 $43.60 $43.49 $43.49 $43.31 327
2023-12-14 $43.76 $43.87 $43.76 $43.87 $43.69 1,143
2023-12-13 $42.70 $43.22 $42.49 $43.22 $43.04 2,979
2023-12-12 $42.45 $42.65 $42.45 $42.60 $42.60 2,586
2023-12-11 $42.57 $42.59 $42.55 $42.59 $42.59 12,487
2023-12-08 $42.44 $42.44 $42.44 $42.44 $42.44 238
2023-12-07 $42.72 $42.72 $42.71 $42.71 $42.71 509
2023-12-06 $42.70 $42.70 $42.61 $42.61 $42.61 377
2023-12-05 $42.59 $42.59 $42.59 $42.59 $42.59 227
2023-12-04 $43.05 $43.06 $42.78 $42.85 $42.85 4,079
2023-12-01 $43.08 $43.20 $43.08 $43.20 $43.20 181
2023-11-30 $42.60 $42.68 $42.60 $42.68 $42.68 479
2023-11-29 $42.61 $42.61 $42.61 $42.61 $42.61 154
2023-11-28 $42.69 $42.85 $42.69 $42.85 $42.85 796
2023-11-27 $42.59 $42.59 $42.59 $42.59 $42.59 315
2023-11-24 $42.64 $42.64 $42.64 $42.64 $42.64 98
2023-11-22 $42.34 $42.34 $42.34 $42.34 $42.34 134
2023-11-21 $42.48 $42.48 $42.48 $42.48 $42.48 210
2023-11-20 $42.52 $42.74 $42.52 $42.74 $42.74 1,287
2023-11-17 $42.30 $42.30 $42.30 $42.30 $42.30 139
2023-11-16 $41.97 $42.16 $41.97 $42.10 $42.10 493
2023-11-15 $42.37 $42.37 $42.32 $42.32 $42.32 324
2023-11-14 $42.17 $42.17 $42.17 $42.17 $42.17 108
2023-11-13 $41.14 $41.14 $41.14 $41.14 $41.14 160
2023-11-10 $41.18 $41.18 $41.18 $41.18 $41.18 118
2023-11-09 $40.82 $40.82 $40.82 $40.82 $40.82 93
2023-11-08 $41.30 $41.30 $41.14 $41.14 $41.14 402
2023-11-07 $41.26 $41.29 $41.26 $41.29 $41.24 424
2023-11-06 $41.52 $41.52 $41.39 $41.50 $41.45 4,066
2023-11-03 $41.06 $41.47 $41.06 $41.42 $41.37 899
2023-11-02 $40.92 $40.95 $40.92 $40.95 $40.90 242
2023-11-01 $40.13 $40.29 $40.13 $40.29 $40.24 1,614
2023-10-31 $39.98 $39.98 $39.98 $39.98 $39.98 120
2023-10-30 $40.13 $40.22 $40.13 $40.22 $40.22 322
2023-10-27 $40.25 $40.25 $40.06 $40.06 $40.06 593
2023-10-26 $39.90 $39.93 $39.85 $39.93 $39.93 3,362
2023-10-25 $39.85 $39.86 $39.85 $39.86 $39.86 1,066
2023-10-24 $40.34 $40.34 $40.34 $40.34 $40.34 137
2023-10-23 $39.45 $39.80 $39.45 $39.80 $39.80 654
2023-10-20 $39.84 $39.84 $39.77 $39.77 $39.77 402
2023-10-19 $40.24 $40.24 $40.24 $40.24 $40.24 267
2023-10-18 $40.65 $40.65 $40.36 $40.36 $40.36 467
2023-10-17 $41.19 $41.19 $41.02 $41.05 $41.05 608
2023-10-16 $41.21 $41.21 $41.16 $41.16 $41.16 363
2023-10-13 $41.10 $41.10 $41.10 $41.10 $41.10 75
2023-10-12 $41.45 $41.45 $41.06 $41.15 $41.15 247
2023-10-11 $41.41 $41.45 $41.41 $41.45 $41.45 260
2023-10-10 $41.38 $41.52 $41.38 $41.52 $41.43 1,853
2023-10-09 $40.61 $40.96 $40.61 $40.95 $40.86 11,890
2023-10-06 $41.12 $41.12 $41.12 $41.12 $41.12 166
2023-10-05 $40.49 $40.57 $40.49 $40.51 $40.51 25,451
2023-10-04 $40.42 $40.42 $40.42 $40.42 $40.42 73
2023-10-03 $40.67 $40.67 $40.64 $40.64 $40.64 329
2023-10-02 $41.32 $41.37 $41.25 $41.25 $41.25 325
2023-09-29 $41.73 $41.73 $41.43 $41.43 $41.43 796
2023-09-28 $41.14 $41.42 $41.14 $41.42 $41.42 1,437
2023-09-27 $41.22 $41.22 $41.22 $41.22 $41.22 104
2023-09-26 $41.27 $41.27 $41.27 $41.27 $41.27 197
2023-09-25 $41.66 $41.75 $41.66 $41.75 $41.75 2,159
2023-09-22 $41.77 $41.77 $41.77 $41.77 $41.77 173
2023-09-21 $41.45 $41.45 $41.45 $41.45 $41.45 363
2023-09-20 $42.25 $42.27 $41.98 $42.03 $42.03 3,200
2023-09-19 $41.91 $41.96 $41.91 $41.95 $41.95 1,348
2023-09-18 $41.99 $41.99 $41.99 $41.99 $41.99 133
2023-09-15 $42.19 $42.21 $42.02 $42.04 $42.04 1,099
2023-09-14 $42.29 $42.30 $42.26 $42.27 $42.27 1,505
2023-09-13 $41.83 $41.83 $41.83 $41.83 $41.83 82
2023-09-12 $41.94 $41.94 $41.94 $41.94 $41.94 623
2023-09-11 $42.10 $42.19 $42.10 $42.14 $42.14 877
2023-09-08 $41.95 $42.02 $41.95 $42.02 $42.02 1,007
2023-09-07 $41.82 $41.85 $41.72 $41.72 $41.72 3,816
2023-09-06 $42.08 $42.08 $42.08 $42.08 $42.08 78
2023-09-05 $42.27 $42.28 $42.23 $42.24 $42.17 1,242
2023-09-01 $42.28 $42.29 $42.25 $42.25 $42.25 1,660
2023-08-31 $41.91 $41.91 $41.91 $41.91 $41.91 305
2023-08-30 $42.54 $42.58 $42.54 $42.58 $42.58 395
2023-08-29 $42.51 $42.63 $42.51 $42.63 $42.63 863
2023-08-28 $42.20 $42.21 $42.16 $42.21 $42.21 682
2023-08-25 $41.88 $41.88 $41.88 $41.88 $41.88 100
2023-08-24 $41.99 $42.02 $41.85 $41.85 $41.85 311
2023-08-23 $41.61 $41.98 $41.61 $41.98 $41.98 268
2023-08-22 $41.55 $41.56 $41.55 $41.56 $41.56 201
2023-08-21 $41.22 $41.45 $41.22 $41.45 $41.45 334
2023-08-18 $41.28 $41.36 $41.26 $41.32 $41.32 1,509
2023-08-17 $41.87 $41.87 $41.64 $41.64 $41.64 573
2023-08-16 $41.54 $41.54 $41.54 $41.54 $41.54 159
2023-08-15 $41.67 $41.67 $41.61 $41.61 $41.61 444
2023-08-14 $41.85 $41.87 $41.85 $41.87 $41.87 240
2023-08-11 $42.34 $42.34 $42.09 $42.20 $42.20 1,185
2023-08-10 $42.89 $42.89 $42.47 $42.47 $42.47 727
2023-08-09 $42.60 $42.67 $42.60 $42.67 $42.67 297
2023-08-08 $42.40 $42.47 $42.40 $42.47 $42.47 670
2023-08-07 $43.56 $43.58 $43.51 $43.56 $42.88 1,622
2023-08-04 $43.41 $43.71 $43.41 $43.46 $42.78 551
2023-08-03 $43.14 $43.14 $43.14 $43.14 $42.46 92
2023-08-02 $43.13 $43.13 $43.13 $43.13 $42.46 395
2023-08-01 $43.96 $43.96 $43.94 $43.94 $43.25 229
2023-07-31 $44.56 $44.68 $44.56 $44.63 $43.93 771
2023-07-28 $44.73 $44.73 $44.72 $44.72 $44.72 337
2023-07-27 $43.92 $43.96 $43.60 $43.60 $43.60 3,283
2023-07-26 $43.87 $44.14 $43.87 $44.14 $44.14 805
2023-07-25 $43.84 $43.84 $43.71 $43.71 $43.71 331
2023-07-24 $43.20 $43.44 $43.20 $43.44 $43.44 236
2023-07-21 $43.01 $43.01 $42.97 $42.97 $42.97 780
2023-07-20 $42.80 $42.92 $42.80 $42.92 $42.92 47,663
2023-07-19 $42.91 $42.91 $42.84 $42.89 $42.89 717
2023-07-18 $42.93 $43.04 $42.89 $43.04 $43.04 464
2023-07-17 $43.09 $43.09 $43.09 $43.09 $43.09 130
2023-07-14 $42.99 $42.99 $42.97 $42.97 $42.97 524
2023-07-13 $42.90 $42.98 $42.90 $42.90 $42.90 767
2023-07-12 $42.49 $42.53 $42.49 $42.51 $42.51 1,286
2023-07-11 $41.73 $41.92 $41.70 $41.92 $41.92 1,629
2023-07-10 $41.45 $41.53 $41.45 $41.53 $41.53 837
2023-07-07 $41.94 $42.05 $41.92 $42.02 $42.02 1,309
2023-07-06 $41.81 $41.81 $41.61 $41.61 $41.61 559
2023-07-05 $42.35 $42.35 $42.32 $42.32 $42.32 1,005
2023-07-03 $42.60 $42.61 $42.60 $42.61 $42.61 180
2023-06-30 $42.05 $42.05 $42.05 $42.05 $42.05 39
2023-06-29 $41.62 $41.65 $41.62 $41.65 $41.65 498
2023-06-28 $41.70 $41.74 $41.70 $41.74 $41.74 191
2023-06-27 $41.87 $41.87 $41.87 $41.87 $41.87 88
2023-06-26 $41.70 $41.70 $41.70 $41.70 $41.70 190
2023-06-23 $41.50 $41.50 $41.49 $41.49 $41.49 317
2023-06-22 $41.97 $41.97 $41.97 $41.97 $41.97 55
2023-06-21 $42.21 $42.21 $42.21 $42.21 $42.21 157
2023-06-20 $42.16 $42.16 $42.13 $42.13 $42.13 1,172
2023-06-16 $42.92 $42.92 $42.85 $42.85 $42.85 415
2023-06-15 $42.94 $43.09 $42.94 $43.09 $43.09 389
2023-06-14 $42.59 $42.66 $42.46 $42.62 $42.62 3,112
2023-06-13 $42.47 $42.47 $42.41 $42.41 $42.41 346
2023-06-12 $42.30 $42.33 $42.22 $42.22 $42.22 1,618
2023-06-09 $42.44 $42.47 $42.44 $42.47 $42.47 330
2023-06-08 $42.17 $42.37 $42.17 $42.34 $42.34 2,120
2023-06-07 $42.13 $42.13 $42.00 $42.00 $42.00 2,270
2023-06-06 $42.15 $42.15 $42.13 $42.13 $42.13 278
2023-06-05 $41.87 $41.98 $41.87 $41.98 $41.98 2,093
2023-06-02 $41.55 $41.94 $41.55 $41.81 $41.81 5,425
2023-06-01 $41.08 $41.25 $41.08 $41.25 $41.25 550
2023-05-31 $41.01 $41.01 $40.62 $40.85 $40.85 769
2023-05-30 $41.23 $41.23 $41.13 $41.21 $41.21 737
2023-05-26 $41.18 $41.27 $41.17 $41.19 $41.19 2,421
2023-05-25 $40.80 $40.80 $40.68 $40.68 $40.68 1,486
2023-05-24 $40.84 $40.84 $40.84 $40.84 $40.84 46
2023-05-23 $41.23 $41.25 $41.23 $41.25 $41.25 365
2023-05-22 $41.70 $41.71 $41.59 $41.59 $41.59 2,264
2023-05-19 $41.48 $41.49 $41.48 $41.49 $41.49 442
2023-05-18 $41.48 $41.57 $41.45 $41.49 $41.49 2,598
2023-05-17 $41.49 $41.67 $41.49 $41.58 $41.58 4,674
2023-05-16 $41.79 $41.79 $41.79 $41.79 $41.79 288
2023-05-15 $42.02 $42.12 $41.96 $42.11 $42.11 2,075
2023-05-12 $42.21 $42.21 $41.94 $41.94 $41.94 762
2023-05-11 $42.23 $42.50 $42.23 $42.50 $42.50 1,624
2023-05-10 $42.76 $42.76 $42.46 $42.55 $42.55 1,200
2023-05-09 $43.00 $43.09 $43.00 $43.09 $42.75 145
2023-05-08 $43.03 $43.19 $43.03 $43.14 $42.80 765
2023-05-05 $42.76 $42.81 $42.73 $42.73 $42.40 1,001
2023-05-04 $42.12 $42.39 $42.12 $42.39 $42.06 245
2023-05-03 $41.83 $41.96 $41.83 $41.96 $41.63 524
2023-05-02 $41.95 $41.97 $41.95 $41.97 $41.64 217
2023-05-01 $42.32 $42.39 $42.26 $42.26 $41.93 1,462
2023-04-28 $42.38 $42.39 $42.38 $42.39 $42.06 390
2023-04-27 $42.22 $42.22 $42.22 $42.22 $41.89 86
2023-04-26 $41.72 $41.83 $41.72 $41.74 $41.74 705
2023-04-25 $41.82 $41.82 $41.54 $41.59 $41.59 3,004
2023-04-24 $42.14 $42.14 $42.14 $42.14 $42.14 115
2023-04-21 $42.07 $42.07 $42.07 $42.07 $42.07 134
2023-04-20 $42.27 $42.27 $42.23 $42.23 $42.23 144
2023-04-19 $42.29 $42.29 $42.29 $42.29 $42.29 79
2023-04-18 $42.58 $42.58 $42.46 $42.50 $42.50 20,203
2023-04-17 $42.43 $42.49 $42.43 $42.49 $42.49 262
2023-04-14 $42.27 $42.27 $42.27 $42.27 $42.27 355
2023-04-13 $42.26 $42.48 $42.26 $42.41 $42.41 1,578
2023-04-12 $42.20 $42.20 $42.01 $42.08 $42.08 922
2023-04-11 $41.94 $41.94 $41.94 $41.94 $41.94 272
2023-04-10 $41.51 $41.65 $41.51 $41.65 $41.65 620
2023-04-06 $41.48 $41.60 $41.48 $41.51 $41.51 2,875
2023-04-05 $41.38 $41.39 $41.37 $41.37 $41.37 665
2023-04-04 $41.70 $41.70 $41.66 $41.66 $41.66 676
2023-04-03 $41.42 $41.46 $41.42 $41.46 $41.46 415
2023-03-31 $41.29 $41.30 $41.29 $41.30 $41.30 439
2023-03-30 $41.41 $41.43 $41.38 $41.40 $41.40 4,078
2023-03-29 $41.30 $41.30 $41.07 $41.24 $41.24 12,881
2023-03-28 $40.80 $41.02 $40.80 $40.99 $40.99 1,094
2023-03-27 $40.58 $40.73 $40.58 $40.73 $40.73 22,542
2023-03-24 $40.68 $40.75 $40.60 $40.75 $40.75 3,229
2023-03-23 $40.85 $40.85 $40.79 $40.79 $40.79 378
2023-03-22 $40.42 $40.42 $40.40 $40.40 $40.40 311
2023-03-21 $40.28 $40.28 $40.16 $40.25 $40.25 5,128
2023-03-20 $40.25 $40.26 $40.13 $40.15 $40.15 1,428
2023-03-17 $40.20 $40.28 $40.20 $40.21 $40.21 326
2023-03-16 $40.16 $40.16 $40.16 $40.16 $40.16 188
2023-03-15 $39.59 $39.72 $39.50 $39.72 $39.72 4,416
2023-03-14 $40.21 $40.24 $40.06 $40.19 $40.19 1,533
2023-03-13 $40.31 $40.31 $40.31 $40.31 $40.31 274
2023-03-10 $40.82 $40.82 $40.51 $40.56 $40.56 1,935
2023-03-09 $41.23 $41.23 $40.71 $40.71 $40.70 1,339
2023-03-08 $41.44 $41.44 $41.32 $41.40 $41.39 1,693
2023-03-07 $41.23 $41.30 $41.09 $41.09 $41.08 842
2023-03-06 $41.58 $41.58 $41.51 $41.52 $41.52 882
2023-03-03 $41.34 $41.34 $41.33 $41.33 $41.33 548
2023-03-02 $41.02 $41.11 $41.02 $41.11 $41.11 715
2023-03-01 $40.81 $40.81 $40.81 $40.81 $40.81 68
2023-02-28 $40.27 $40.27 $40.21 $40.21 $40.21 2,768
2023-02-27 $40.42 $40.42 $40.42 $40.42 $40.42 196
2023-02-24 $40.26 $40.33 $40.26 $40.33 $40.33 1,513
2023-02-23 $40.88 $40.88 $40.85 $40.88 $40.88 761
2023-02-22 $40.72 $40.72 $40.71 $40.71 $40.71 224
2023-02-21 $41.07 $41.07 $40.87 $40.87 $40.87 483
2023-02-17 $40.70 $40.77 $40.70 $40.77 $40.77 496
2023-02-16 $40.92 $40.92 $40.92 $40.92 $40.92 229
2023-02-15 $40.78 $40.99 $40.78 $40.99 $40.99 780
2023-02-14 $40.91 $40.91 $40.91 $40.91 $40.91 216
2023-02-13 $40.58 $40.80 $40.58 $40.73 $40.73 97,250
2023-02-10 $40.57 $40.61 $40.49 $40.61 $40.61 2,164
2023-02-09 $40.68 $40.68 $40.64 $40.64 $40.64 1,589
2023-02-08 $40.65 $40.72 $40.64 $40.64 $40.64 1,096
2023-02-07 $40.75 $40.81 $40.58 $40.74 $40.74 4,024
2023-02-06 $40.92 $40.92 $40.74 $40.92 $40.92 1,550
2023-02-03 $41.41 $41.49 $41.25 $41.34 $41.34 13,230
2023-02-02 $41.71 $41.79 $41.61 $41.68 $41.68 10,606
2023-02-01 $41.78 $41.99 $41.52 $41.94 $41.94 12,672
2023-01-31 $41.67 $41.80 $41.67 $41.80 $41.80 1,636
2023-01-30 $41.83 $41.89 $41.78 $41.78 $41.78 1,443
2023-01-27 $42.39 $42.41 $42.28 $42.34 $42.34 2,700
2023-01-26 $42.42 $42.42 $42.42 $42.42 $42.42 190
2023-01-25 $42.08 $42.37 $42.08 $42.37 $42.37 1,182
2023-01-24 $42.23 $42.35 $42.21 $42.30 $42.30 1,573
2023-01-23 $42.16 $42.36 $42.08 $42.24 $42.24 34,080
2023-01-20 $41.84 $42.02 $41.84 $41.95 $41.95 97,416
2023-01-19 $41.59 $41.59 $41.59 $41.59 $41.59 130
2023-01-18 $41.41 $41.41 $41.27 $41.27 $41.27 590
2023-01-17 $41.52 $41.52 $41.37 $41.47 $41.47 1,999
2023-01-13 $41.06 $41.18 $41.06 $41.12 $41.12 707
2023-01-12 $41.00 $41.08 $40.99 $41.08 $41.08 234,707
2023-01-11 $40.79 $40.79 $40.79 $40.79 $40.76 365
2023-01-10 $40.86 $40.86 $40.86 $40.86 $40.83 383
2023-01-09 $40.91 $41.05 $40.81 $40.81 $40.78 5,529
2023-01-06 $40.78 $40.92 $40.78 $40.92 $40.89 1,016
2023-01-05 $40.19 $40.19 $40.13 $40.13 $40.10 493
2023-01-04 $40.55 $40.71 $40.55 $40.71 $40.68 710
2023-01-03 $40.34 $40.34 $40.07 $40.14 $40.11 1,162
2022-12-30 $40.13 $40.13 $39.84 $39.89 $39.86 4,936
2022-12-29 $40.21 $40.28 $40.21 $40.25 $40.22 1,230
2022-12-28 $39.80 $39.85 $39.58 $39.60 $39.57 13,365
2022-12-27 $39.79 $40.02 $39.75 $39.99 $39.96 60,113
2022-12-23 $39.61 $39.70 $39.61 $39.70 $39.67 14,076
2022-12-22 $39.38 $39.54 $39.36 $39.51 $39.48 899
2022-12-21 $39.62 $39.84 $39.62 $39.84 $39.81 4,270
2022-12-20 $39.66 $39.66 $39.58 $39.62 $39.59 2,716
2022-12-19 $39.60 $39.62 $39.48 $39.48 $39.45 2,694
2022-12-16 $39.55 $39.55 $39.55 $39.55 $39.52 1,185
2022-12-15 $39.70 $39.70 $39.39 $39.39 $39.29 17,587
2022-12-14 $39.75 $39.98 $39.75 $39.78 $39.68 4,102
2022-12-13 $40.32 $40.32 $39.84 $39.84 $39.74 14,022
2022-12-12 $39.70 $39.78 $39.61 $39.75 $39.65 4,110
2022-12-09 $39.80 $39.84 $39.59 $39.59 $39.49 320
2022-12-08 $39.74 $39.86 $39.67 $39.67 $39.57 3,251
2022-12-07 $39.64 $39.67 $39.61 $39.61 $39.51 5,595
2022-12-06 $39.89 $39.98 $39.88 $39.88 $39.78 1,557
2022-12-05 $39.91 $39.91 $39.74 $39.74 $39.64 1,031
2022-12-02 $40.09 $40.18 $40.06 $40.11 $40.01 3,818
2022-12-01 $40.34 $40.34 $40.04 $40.09 $39.99 24,270
2022-11-30 $40.00 $40.31 $40.00 $40.31 $40.21 3,489
2022-11-29 $39.53 $39.57 $39.49 $39.53 $39.43 77,855
2022-11-28 $38.82 $39.20 $38.82 $38.95 $38.85 1,821
2022-11-25 $39.01 $39.21 $39.01 $39.08 $39.08 1,301
2022-11-23 $38.68 $38.78 $38.64 $38.77 $38.77 2,685
2022-11-22 $38.57 $38.63 $38.55 $38.59 $38.59 4,946
2022-11-21 $38.13 $38.28 $38.13 $38.28 $38.28 1,219
2022-11-18 $38.22 $38.25 $38.20 $38.20 $38.20 1,440
2022-11-17 $37.89 $38.33 $37.88 $38.31 $38.31 24,293
2022-11-16 $38.72 $38.72 $38.25 $38.25 $38.25 4,955
2022-11-15 $39.09 $39.26 $38.86 $38.99 $38.99 22,376
2022-11-14 $38.90 $38.93 $38.79 $38.79 $38.79 1,904
2022-11-11 $38.56 $38.80 $38.56 $38.71 $38.71 7,155
2022-11-10 $38.16 $38.50 $38.15 $38.46 $38.46 13,719
2022-11-09 $37.58 $37.58 $37.38 $37.38 $37.38 1,434
2022-11-08 $37.58 $37.78 $37.58 $37.70 $37.70 71,426
2022-11-07 $37.65 $37.65 $37.47 $37.47 $37.45 3,214
2022-11-04 $37.46 $37.51 $37.36 $37.50 $37.48 4,322
2022-11-03 $36.13 $36.41 $36.11 $36.39 $36.37 33,764
2022-11-02 $36.54 $36.74 $36.26 $36.26 $36.24 3,127
2022-11-01 $36.68 $36.68 $36.48 $36.51 $36.49 3,470
2022-10-31 $36.00 $36.22 $36.00 $36.16 $36.14 188,179
2022-10-28 $36.36 $36.61 $36.36 $36.61 $36.61 14,821
2022-10-27 $36.61 $36.88 $36.61 $36.63 $36.63 203,521
2022-10-26 $36.61 $36.99 $36.59 $36.84 $36.84 8,380
2022-10-25 $36.28 $36.47 $36.28 $36.47 $36.47 2,316
2022-10-24 $36.16 $36.16 $36.16 $36.16 $36.16 160
2022-10-21 $36.53 $37.12 $36.53 $37.11 $37.11 11,419
2022-10-20 $36.78 $36.95 $36.62 $36.62 $36.62 2,873
2022-10-19 $36.33 $36.50 $36.28 $36.35 $36.35 4,449
2022-10-18 $36.79 $36.79 $36.48 $36.59 $36.59 2,984
2022-10-17 $36.56 $36.71 $36.46 $36.60 $36.60 11,709
2022-10-14 $35.84 $36.01 $35.66 $35.66 $35.66 11,344
2022-10-13 $35.12 $36.07 $35.12 $36.07 $36.07 8,908
2022-10-12 $35.87 $35.94 $35.84 $35.86 $35.86 13,055
2022-10-11 $35.94 $36.18 $35.85 $35.93 $35.93 3,052
2022-10-10 $36.36 $36.50 $36.19 $36.19 $36.09 5,924
2022-10-07 $36.69 $36.72 $36.50 $36.51 $36.40 2,739
2022-10-06 $37.06 $37.06 $37.02 $37.02 $37.02 1,041
2022-10-05 $36.99 $37.20 $36.81 $37.13 $37.13 11,736
2022-10-04 $37.08 $37.43 $37.03 $37.31 $37.31 34,797
2022-10-03 $36.01 $36.45 $35.98 $36.37 $36.37 17,073
2022-09-30 $35.97 $36.05 $35.74 $35.77 $35.77 1,717
2022-09-29 $36.04 $36.04 $35.76 $35.94 $35.94 2,738
2022-09-28 $36.14 $36.61 $36.14 $36.55 $36.55 84,648
2022-09-27 $36.46 $36.46 $36.30 $36.45 $36.45 9,957
2022-09-26 $36.64 $36.71 $36.37 $36.48 $36.48 3,632
2022-09-23 $37.53 $37.53 $37.30 $37.32 $37.32 660
2022-09-22 $38.29 $38.29 $38.29 $38.29 $38.29 267
2022-09-21 $38.65 $38.65 $38.30 $38.35 $38.35 2,187
2022-09-20 $38.75 $38.75 $38.61 $38.71 $38.71 511
2022-09-19 $38.51 $38.86 $38.51 $38.86 $38.86 1,483
2022-09-16 $39.00 $39.00 $38.84 $38.95 $38.95 1,371
2022-09-15 $39.20 $39.35 $39.05 $39.09 $39.09 7,337
2022-09-14 $39.50 $39.59 $39.45 $39.47 $39.47 58,455
2022-09-13 $39.74 $39.75 $39.17 $39.18 $39.18 5,620
2022-09-12 $40.48 $40.48 $40.48 $40.48 $40.48 157
2022-09-09 $39.90 $40.03 $39.86 $40.03 $40.03 3,152
2022-09-08 $39.50 $39.60 $39.33 $39.58 $39.58 5,411
2022-09-07 $39.52 $39.69 $39.43 $39.69 $39.69 962
2022-09-06 $39.32 $39.32 $39.32 $39.32 $39.32 128
2022-09-02 $39.64 $39.78 $39.35 $39.40 $39.40 4,286
2022-09-01 $39.56 $39.67 $39.55 $39.67 $39.67 1,263
2022-08-31 $39.96 $39.96 $39.77 $39.77 $39.77 12,541
2022-08-30 $40.10 $40.13 $39.75 $39.79 $39.79 21,872
2022-08-29 $40.02 $40.20 $40.02 $40.04 $40.04 2,054
2022-08-26 $40.81 $40.84 $40.18 $40.18 $40.18 6,081
2022-08-25 $40.52 $40.69 $40.52 $40.69 $40.69 304
2022-08-24 $40.13 $40.17 $40.09 $40.17 $40.17 1,257
2022-08-23 $40.30 $40.30 $40.30 $40.30 $40.30 85,381
2022-08-22 $40.04 $40.10 $40.04 $40.07 $40.07 814
2022-08-19 $40.25 $40.28 $40.19 $40.22 $40.22 4,972
2022-08-18 $40.58 $40.58 $40.47 $40.53 $40.53 1,611
2022-08-17 $40.75 $40.79 $40.69 $40.79 $40.79 79,809
2022-08-16 $40.68 $40.94 $40.68 $40.94 $40.94 726
2022-08-15 $40.70 $40.80 $40.68 $40.69 $40.69 15,070
2022-08-12 $40.96 $41.15 $40.93 $41.15 $41.15 3,336
2022-08-11 $41.06 $41.15 $40.81 $40.81 $40.81 102,323
2022-08-10 $40.87 $40.89 $40.64 $40.72 $40.72 246,316
2022-08-09 $40.50 $40.50 $40.40 $40.43 $40.43 1,649
2022-08-08 $40.81 $40.81 $40.71 $40.71 $40.35 521
2022-08-05 $40.41 $40.51 $40.39 $40.51 $40.15 2,102
2022-08-04 $40.32 $40.32 $40.29 $40.29 $39.93 709
2022-08-03 $40.13 $40.16 $40.11 $40.16 $39.80 3,898
2022-08-02 $40.07 $40.29 $39.97 $39.98 $39.62 2,364
2022-08-01 $40.59 $40.62 $40.36 $40.36 $40.00 574
2022-07-29 $40.32 $40.56 $40.32 $40.56 $40.20 2,065
2022-07-28 $40.48 $40.59 $40.21 $40.59 $40.23 5,543
2022-07-27 $40.03 $40.51 $40.03 $40.46 $40.10 3,511
2022-07-26 $40.16 $40.16 $39.81 $39.86 $39.51 16,610
2022-07-25 $40.15 $40.22 $40.09 $40.13 $39.77 17,333
2022-07-22 $39.99 $39.99 $39.85 $39.90 $39.55 335
2022-07-21 $39.82 $40.07 $39.82 $40.07 $39.71 6,312
2022-07-20 $39.79 $39.83 $39.72 $39.74 $39.39 2,813
2022-07-19 $39.85 $40.15 $39.85 $40.12 $39.76 9,210
2022-07-18 $39.69 $39.77 $39.43 $39.47 $39.12 4,375
2022-07-15 $39.06 $39.22 $39.06 $39.22 $39.22 11,234
2022-07-14 $38.90 $39.00 $38.60 $39.00 $39.00 4,432
2022-07-13 $39.49 $39.60 $39.40 $39.41 $39.41 13,925
2022-07-12 $39.65 $39.72 $39.61 $39.61 $39.61 5,356
2022-07-11 $39.80 $39.80 $39.63 $39.63 $39.63 2,822
2022-07-08 $40.86 $40.86 $40.76 $40.79 $40.35 7,189
2022-07-07 $40.75 $40.83 $40.73 $40.75 $40.30 5,360
2022-07-06 $39.91 $40.14 $39.91 $40.06 $39.62 2,923
2022-07-05 $40.06 $40.34 $40.04 $40.32 $39.88 2,356
2022-07-01 $40.55 $40.94 $40.55 $40.94 $40.49 2,707
2022-06-30 $41.19 $41.22 $41.12 $41.22 $40.77 6,581
2022-06-29 $41.31 $41.41 $41.27 $41.29 $40.83 2,657
2022-06-28 $42.02 $42.02 $41.64 $41.64 $41.19 5,101
2022-06-27 $41.85 $41.85 $41.70 $41.72 $41.27 4,721
2022-06-24 $41.60 $41.60 $41.60 $41.60 $41.14 30
2022-06-23 $40.76 $40.94 $40.76 $40.94 $40.49 920
2022-06-22 $41.06 $41.22 $41.06 $41.11 $40.66 1,886
2022-06-21 $41.79 $41.79 $41.70 $41.70 $41.24 4,401
2022-06-17 $41.11 $41.38 $41.11 $41.23 $40.77 7,445
2022-06-16 $41.22 $41.41 $41.22 $41.33 $40.88 6,611
2022-06-15 $42.09 $42.35 $42.09 $42.35 $41.89 1,103
2022-06-14 $41.85 $42.05 $41.85 $41.95 $41.49 5,437
2022-06-13 $41.91 $41.94 $41.72 $41.80 $41.34 3,055
2022-06-10 $43.09 $43.09 $42.93 $42.93 $42.45 272
2022-06-09 $43.54 $43.63 $43.51 $43.51 $42.95 639
2022-06-08 $44.28 $44.31 $44.09 $44.10 $43.53 3,194
2022-06-07 $44.30 $44.57 $44.30 $44.57 $44.00 807
2022-06-06 $44.85 $44.85 $44.39 $44.39 $43.82 944
2022-06-03 $44.68 $44.68 $44.39 $44.46 $43.89 2,913
2022-06-02 $44.58 $45.14 $44.58 $45.14 $44.56 1,385
2022-06-01 $44.94 $44.94 $44.26 $44.47 $43.90 2,113
2022-05-31 $44.76 $44.81 $44.59 $44.59 $44.02 2,113
2022-05-27 $44.03 $44.15 $43.96 $44.13 $43.56 3,455
2022-05-26 $43.45 $43.89 $43.45 $43.79 $43.23 2,404
2022-05-25 $43.23 $43.36 $43.23 $43.36 $42.80 503
2022-05-24 $43.32 $43.36 $43.06 $43.36 $42.80 2,704
2022-05-23 $43.61 $43.89 $43.61 $43.86 $43.29 1,774
2022-05-20 $43.51 $43.51 $42.93 $43.35 $42.80 7,518
2022-05-19 $43.08 $43.33 $43.06 $43.30 $42.74 17,899
2022-05-18 $42.95 $42.96 $42.64 $42.64 $42.09 2,683
2022-05-17 $43.30 $43.35 $43.19 $43.34 $42.78 4,250
2022-05-16 $42.54 $42.75 $42.54 $42.68 $42.13 2,157
2022-05-13 $42.29 $42.69 $42.29 $42.69 $42.14 4,903
2022-05-12 $41.79 $41.91 $41.40 $41.72 $41.18 49,424
2022-05-11 $42.83 $42.84 $42.17 $42.17 $41.63 3,354
2022-05-10 $42.97 $42.97 $42.49 $42.70 $42.15 17,631
2022-05-09 $42.79 $42.96 $42.64 $42.64 $42.00 1,359
2022-05-06 $43.77 $43.77 $43.56 $43.76 $43.10 543
2022-05-05 $43.85 $44.06 $43.56 $44.06 $43.40 5,928
2022-05-04 $44.81 $45.64 $44.81 $45.64 $44.95 1,101
2022-05-03 $44.87 $45.02 $44.78 $44.97 $44.29 871
2022-05-02 $44.35 $44.51 $44.14 $44.51 $43.84 1,360
2022-04-29 $45.01 $45.07 $44.69 $44.69 $44.02 654
2022-04-28 $44.64 $44.90 $44.64 $44.88 $44.21 538
2022-04-27 $44.36 $44.41 $44.29 $44.41 $43.74 2,210
2022-04-26 $44.57 $44.57 $44.07 $44.07 $43.41 3,089
2022-04-25 $44.68 $44.68 $44.55 $44.65 $43.98 1,672
2022-04-22 $45.84 $45.93 $45.43 $45.43 $44.75 2,307
2022-04-21 $46.11 $46.11 $45.67 $45.67 $44.98 822
2022-04-20 $46.41 $46.58 $46.41 $46.42 $45.72 1,149
2022-04-19 $46.45 $46.57 $46.39 $46.57 $45.87 4,760
2022-04-18 $46.62 $46.77 $46.62 $46.65 $45.94 6,116
2022-04-14 $46.85 $46.85 $46.82 $46.82 $46.12 904
2022-04-13 $46.98 $47.16 $46.98 $47.14 $46.43 4,101
2022-04-12 $46.89 $46.94 $46.61 $46.61 $45.90 3,199
2022-04-11 $47.11 $47.14 $46.87 $46.88 $46.17 1,378
2022-04-08 $47.36 $47.40 $47.28 $47.28 $46.52 793
2022-04-07 $46.69 $46.84 $46.69 $46.82 $46.06 1,857
2022-04-06 $47.34 $47.38 $47.34 $47.38 $46.62 879
2022-04-05 $48.02 $48.02 $47.52 $47.55 $46.78 1,061
2022-04-04 $47.95 $48.17 $47.95 $48.17 $47.39 3,410
2022-04-01 $47.48 $47.63 $47.40 $47.63 $46.86 2,827
2022-03-31 $47.10 $47.10 $46.85 $46.85 $46.10 11,426
2022-03-30 $47.43 $47.54 $47.28 $47.32 $46.56 1,524
2022-03-29 $47.53 $47.58 $47.33 $47.54 $46.77 6,043
2022-03-28 $46.78 $46.92 $46.53 $46.92 $46.16 8,722
2022-03-25 $46.61 $46.77 $46.60 $46.77 $46.01 1,230
2022-03-24 $46.66 $46.90 $46.66 $46.90 $46.14 1,046
2022-03-23 $46.70 $46.87 $46.46 $46.46 $45.71 1,108
2022-03-22 $46.92 $46.93 $46.84 $46.93 $46.17 1,954
2022-03-21 $46.43 $46.43 $46.29 $46.32 $45.57 2,110
2022-03-18 $46.25 $46.89 $46.24 $46.89 $46.13 2,835
2022-03-17 $46.01 $46.31 $45.94 $46.31 $45.56 1,482
2022-03-16 $45.30 $46.32 $45.30 $46.32 $45.57 1,742
2022-03-15 $43.51 $43.86 $43.43 $43.81 $43.10 7,922
2022-03-14 $44.47 $44.60 $44.00 $44.02 $43.31 10,342
2022-03-11 $44.92 $44.92 $44.55 $44.55 $43.83 3,307
2022-03-10 $44.95 $45.15 $44.88 $45.07 $44.34 1,978
2022-03-09 $45.22 $45.73 $45.22 $45.61 $44.87 1,690
2022-03-08 $44.63 $44.81 $44.39 $44.40 $43.68 2,809
2022-03-07 $45.17 $45.17 $44.47 $44.47 $43.75 50,856
2022-03-04 $45.64 $45.73 $45.60 $45.73 $44.99 6,186
2022-03-03 $48.32 $48.32 $46.51 $46.83 $46.07 19,327
2022-03-02 $46.82 $47.08 $46.61 $47.05 $46.29 236,502
2022-03-01 $47.06 $47.09 $46.24 $46.63 $45.88 10,315
2022-02-28 $47.19 $47.47 $46.95 $47.47 $46.70 4,815
2022-02-25 $47.40 $47.76 $47.17 $47.76 $46.98 5,503
2022-02-24 $45.63 $46.77 $45.63 $46.77 $46.01 3,241
2022-02-23 $48.63 $48.63 $47.91 $47.91 $47.13 3,249
2022-02-22 $48.41 $48.53 $48.36 $48.42 $47.64 2,426
2022-02-18 $48.79 $48.84 $48.77 $48.77 $47.98 1,297
2022-02-17 $48.91 $48.91 $48.80 $48.80 $48.01 1,238
2022-02-16 $48.89 $49.42 $48.89 $49.33 $48.53 2,186
2022-02-15 $48.86 $48.99 $48.81 $48.99 $48.20 2,666
2022-02-14 $48.53 $48.53 $48.23 $48.36 $47.58 5,076
2022-02-11 $49.36 $49.36 $48.78 $48.85 $48.06 4,106
2022-02-10 $49.72 $49.93 $49.42 $49.42 $48.62 3,068
2022-02-09 $49.32 $49.62 $49.32 $49.62 $48.82 640
2022-02-08 $48.65 $49.10 $48.64 $49.10 $48.30 5,475
2022-02-07 $48.06 $48.25 $48.04 $48.25 $47.47 7,379
2022-02-04 $47.56 $47.86 $47.47 $47.84 $47.06 7,999
2022-02-03 $47.48 $47.59 $47.48 $47.59 $46.81 2,506
2022-02-02 $47.91 $48.07 $47.81 $48.07 $47.29 8,033
2022-02-01 $47.68 $47.93 $47.59 $47.93 $47.15 4,989
2022-01-31 $47.02 $47.66 $47.02 $47.66 $46.89 13,805
2022-01-28 $46.49 $46.55 $46.14 $46.55 $45.80 5,772
2022-01-27 $46.87 $46.87 $46.49 $46.49 $45.74 10,695
2022-01-26 $47.25 $47.43 $46.87 $46.87 $46.11 6,389
2022-01-25 $47.15 $47.48 $47.06 $47.35 $46.58 10,886
2022-01-24 $47.38 $47.38 $46.57 $47.38 $46.62 15,501
2022-01-21 $48.68 $48.68 $48.33 $48.33 $47.54 1,458
2022-01-20 $49.33 $49.53 $48.83 $48.83 $48.04 10,466
2022-01-19 $49.23 $49.23 $49.09 $49.10 $48.30 2,271
2022-01-18 $48.63 $48.73 $48.53 $48.60 $47.81 6,318
2022-01-14 $49.41 $49.47 $49.39 $49.44 $48.64 6,661
2022-01-13 $49.81 $49.81 $49.59 $49.59 $48.79 7,440
2022-01-12 $49.60 $49.95 $49.60 $49.95 $49.14 2,254
2022-01-11 $48.85 $49.30 $48.84 $49.30 $48.50 4,915
2022-01-10 $48.45 $48.45 $48.23 $48.41 $47.62 5,275
2022-01-07 $48.42 $48.55 $48.33 $48.55 $47.77 7,225
2022-01-06 $48.25 $48.35 $48.04 $48.17 $47.39 3,087
2022-01-05 $48.62 $48.77 $48.12 $48.12 $47.34 10,823
2022-01-04 $48.75 $48.75 $48.62 $48.62 $47.83 4,101
2022-01-03 $48.65 $48.85 $48.63 $48.81 $48.02 4,490
2021-12-31 $48.50 $48.56 $48.33 $48.33 $47.55 1,906
2021-12-30 $48.42 $48.42 $48.36 $48.41 $47.62 1,037
2021-12-29 $48.34 $48.41 $48.33 $48.41 $47.62 634
2021-12-28 $48.64 $48.64 $48.45 $48.45 $47.67 1,439
2021-12-27 $48.54 $48.69 $48.54 $48.69 $47.90 2,248
2021-12-23 $47.92 $48.36 $47.92 $48.33 $47.55 14,462
2021-12-22 $47.35 $47.77 $47.35 $47.77 $47.00 5,149
2021-12-21 $47.11 $47.53 $47.11 $47.47 $46.70 3,123
2021-12-20 $46.62 $46.95 $46.62 $46.93 $46.17 3,521
2021-12-17 $47.39 $47.46 $47.28 $47.40 $46.63 5,962
2021-12-16 $47.67 $47.67 $47.65 $47.66 $46.89 2,764
2021-12-15 $47.28 $47.83 $47.28 $47.83 $46.57 513
2021-12-14 $47.52 $47.61 $47.45 $47.61 $46.34 593
2021-12-13 $47.69 $47.78 $47.69 $47.71 $46.44 1,193
2021-12-10 $48.32 $48.32 $48.32 $48.32 $47.04 120
2021-12-09 $48.25 $48.25 $48.25 $48.25 $46.97 168
2021-12-08 $48.13 $48.40 $48.13 $48.40 $47.12 942
2021-12-07 $48.10 $48.21 $48.04 $48.04 $46.77 3,454
2021-12-06 $47.28 $47.54 $47.28 $47.54 $46.28 708
2021-12-03 $47.50 $47.50 $47.04 $47.20 $45.94 36,685
2021-12-02 $47.03 $47.34 $47.03 $47.15 $45.90 4,023
2021-12-01 $47.33 $47.43 $46.57 $46.57 $45.33 6,170
2021-11-30 $46.54 $46.54 $46.46 $46.46 $45.23 331
2021-11-29 $46.76 $46.76 $46.44 $46.64 $45.41 13,234
2021-11-26 $46.13 $46.34 $46.13 $46.26 $45.03 4,472
2021-11-24 $47.50 $47.72 $47.50 $47.72 $46.46 4,075
2021-11-23 $47.69 $47.69 $47.50 $47.61 $46.35 6,614
2021-11-22 $47.91 $47.91 $47.51 $47.51 $46.25 2,264
2021-11-19 $47.89 $47.91 $47.77 $47.77 $46.51 468
2021-11-18 $48.01 $48.01 $47.73 $47.98 $46.71 1,265
2021-11-17 $48.21 $48.24 $48.21 $48.24 $46.96 1,024
2021-11-16 $48.27 $48.38 $48.27 $48.32 $47.04 1,370
2021-11-15 $48.54 $48.54 $48.41 $48.43 $47.15 1,027
2021-11-12 $48.65 $48.65 $48.60 $48.63 $47.34 554
2021-11-11 $48.33 $48.49 $48.33 $48.41 $47.13 1,794
2021-11-10 $48.18 $48.18 $47.82 $47.82 $46.56 2,993
2021-11-09 $48.59 $48.61 $48.32 $48.40 $47.11 3,461
2021-11-08 $48.47 $48.52 $48.47 $48.52 $47.24 3,553
2021-11-05 $48.10 $48.17 $48.08 $48.11 $46.81 6,360
2021-11-04 $48.06 $48.06 $47.83 $48.00 $46.70 7,010
2021-11-03 $47.75 $48.26 $47.71 $48.26 $46.95 6,354
2021-11-02 $47.84 $47.89 $47.76 $47.80 $46.50 7,491
2021-11-01 $48.38 $48.38 $48.13 $48.32 $47.01 6,288
2021-10-29 $48.02 $48.06 $47.98 $48.06 $46.76 2,843
2021-10-28 $48.33 $48.49 $48.33 $48.49 $47.18 2,642
2021-10-27 $48.71 $48.71 $48.65 $48.65 $47.33 415
2021-10-26 $49.02 $49.02 $48.89 $48.89 $47.56 348
2021-10-25 $49.00 $49.03 $48.99 $49.01 $47.69 3,428
2021-10-22 $48.68 $48.68 $48.55 $48.60 $47.28 2,922
2021-10-21 $48.78 $48.81 $48.69 $48.81 $47.49 3,420
2021-10-20 $48.98 $49.08 $48.98 $49.00 $47.67 540
2021-10-19 $49.09 $49.17 $49.09 $49.12 $47.79 852
2021-10-18 $48.62 $48.87 $48.62 $48.78 $47.46 3,442
2021-10-15 $48.87 $48.87 $48.80 $48.82 $47.50 1,600
2021-10-14 $48.52 $48.55 $48.47 $48.54 $47.22 3,295
2021-10-13 $48.31 $48.34 $48.22 $48.22 $46.92 2,091
2021-10-12 $47.96 $47.97 $47.76 $47.76 $46.47 2,726
2021-10-11 $48.20 $48.25 $47.81 $47.81 $46.51 4,676
2021-10-08 $48.07 $48.15 $48.02 $48.09 $46.79 1,787
2021-10-07 $48.45 $48.77 $48.45 $48.61 $47.11 5,913
2021-10-06 $47.64 $48.05 $47.57 $48.05 $46.56 1,283
2021-10-05 $48.25 $48.37 $48.21 $48.21 $46.73 1,470
2021-10-04 $48.14 $48.14 $47.65 $47.72 $46.25 1,533
2021-10-01 $48.50 $48.50 $48.40 $48.50 $47.01 1,094
2021-09-30 $48.49 $48.62 $48.49 $48.51 $47.01 896
2021-09-29 $48.34 $48.34 $48.09 $48.09 $46.60 1,231
2021-09-28 $48.45 $48.48 $48.38 $48.39 $46.90 2,245
2021-09-27 $48.85 $48.94 $48.79 $48.89 $47.38 1,749
2021-09-24 $48.98 $48.98 $48.83 $48.83 $47.32 865
2021-09-23 $49.58 $49.66 $49.58 $49.66 $48.12 815
2021-09-22 $49.22 $49.22 $48.87 $48.87 $47.36 7,354
2021-09-21 $48.31 $48.47 $48.21 $48.40 $46.91 4,792
2021-09-20 $47.96 $48.13 $47.56 $47.85 $46.37 4,045
2021-09-17 $49.52 $49.56 $49.25 $49.34 $47.82 4,084
2021-09-16 $49.66 $49.80 $49.66 $49.77 $48.24 596
2021-09-15 $50.28 $50.49 $50.28 $50.46 $48.90 4,486
2021-09-14 $50.60 $50.60 $50.39 $50.39 $48.83 2,968
2021-09-13 $50.74 $50.89 $50.74 $50.83 $49.26 2,068
2021-09-10 $50.50 $50.50 $50.30 $50.30 $48.74 506
2021-09-09 $50.40 $50.40 $50.40 $50.40 $48.85 357
2021-09-08 $50.65 $50.65 $50.33 $50.38 $48.72 1,603
2021-09-07 $50.67 $50.86 $50.67 $50.86 $49.19 725
2021-09-03 $50.99 $50.99 $50.91 $50.99 $49.31 1,464
2021-09-02 $50.73 $50.73 $50.51 $50.51 $48.85 555
2021-09-01 $50.71 $50.73 $50.60 $50.60 $48.93 1,088
2021-08-31 $50.26 $50.35 $50.26 $50.35 $48.69 829
2021-08-30 $49.87 $49.92 $49.84 $49.84 $48.20 671
2021-08-27 $49.40 $49.50 $49.38 $49.50 $47.87 10,580
2021-08-26 $48.98 $48.98 $48.75 $48.77 $47.17 6,178
2021-08-25 $48.98 $49.09 $48.96 $49.09 $47.48 13,635
2021-08-24 $48.78 $48.81 $48.76 $48.76 $47.15 1,436
2021-08-23 $48.10 $48.26 $48.10 $48.22 $46.63 928
2021-08-20 $47.22 $47.28 $47.22 $47.27 $45.71 2,322
2021-08-19 $47.13 $47.34 $47.13 $47.27 $45.72 2,667
2021-08-18 $48.37 $48.37 $48.13 $48.13 $46.55 758
2021-08-17 $47.93 $48.02 $47.81 $47.91 $46.33 4,676
2021-08-16 $48.75 $48.79 $48.70 $48.79 $47.19 587
2021-08-13 $48.74 $48.90 $48.74 $48.90 $47.29 3,435
2021-08-12 $48.93 $48.98 $48.87 $48.98 $47.36 2,870
2021-08-11 $49.00 $49.19 $49.00 $49.19 $47.57 1,144
2021-08-10 $48.78 $48.90 $48.78 $48.88 $47.27 2,961
2021-08-09 $49.10 $49.13 $49.09 $49.09 $47.47 1,692
2021-08-06 $49.67 $49.67 $49.56 $49.61 $47.40 1,633
2021-08-05 $50.00 $50.00 $49.95 $49.95 $47.73 945
2021-08-04 $49.99 $50.10 $49.99 $50.10 $47.87 1,122
2021-08-03 $49.85 $49.90 $49.85 $49.90 $47.67 457
2021-08-02 $49.53 $49.53 $49.42 $49.44 $47.24 698
2021-07-30 $49.11 $49.11 $49.01 $49.07 $46.88 2,682
2021-07-29 $49.62 $49.63 $49.62 $49.63 $47.42 237
2021-07-28 $48.85 $49.22 $48.82 $49.22 $47.02 2,877
2021-07-27 $48.41 $48.42 $47.95 $48.34 $46.19 6,727
2021-07-26 $49.03 $49.23 $49.03 $49.16 $46.97 10,028
2021-07-23 $49.60 $49.74 $49.60 $49.74 $47.53 13,921
2021-07-22 $50.01 $50.01 $49.76 $49.96 $47.73 1,256
2021-07-21 $49.50 $49.89 $49.50 $49.89 $47.67 2,426
2021-07-20 $49.47 $49.80 $49.47 $49.73 $47.52 5,823
2021-07-19 $49.87 $49.91 $49.62 $49.70 $47.49 4,449
2021-07-16 $50.84 $51.00 $50.52 $50.52 $48.27 1,946
2021-07-15 $50.58 $50.68 $50.58 $50.60 $48.35 2,594
2021-07-14 $50.36 $50.37 $50.19 $50.23 $47.99 10,277
2021-07-13 $50.39 $50.58 $50.34 $50.34 $48.10 11,338
2021-07-12 $50.40 $50.67 $50.40 $50.60 $48.35 4,625
2021-07-09 $50.21 $50.44 $50.21 $50.43 $48.18 5,357
2021-07-08 $50.37 $50.48 $50.30 $50.48 $47.85 812
2021-07-07 $51.25 $51.25 $51.11 $51.21 $48.55 864
2021-07-06 $51.66 $51.66 $51.14 $51.24 $48.57 4,938
2021-07-02 $51.61 $51.79 $51.61 $51.79 $49.10 614
2021-07-01 $51.71 $51.73 $51.71 $51.73 $49.05 388
2021-06-30 $51.81 $51.88 $51.76 $51.88 $49.19 4,673
2021-06-29 $51.66 $51.90 $51.66 $51.90 $49.20 417
2021-06-28 $52.07 $52.15 $52.07 $52.15 $49.44 533
2021-06-25 $52.03 $52.03 $51.78 $51.90 $49.21 6,601
2021-06-24 $51.55 $51.55 $51.54 $51.55 $48.87 668
2021-06-23 $51.09 $51.09 $51.04 $51.04 $48.39 476
2021-06-22 $50.89 $51.21 $50.88 $51.21 $48.55 11,651
2021-06-21 $50.65 $51.07 $50.52 $51.07 $48.42 16,761
2021-06-18 $50.70 $50.72 $50.56 $50.56 $47.93 1,410
2021-06-17 $51.19 $51.19 $50.83 $50.96 $48.31 10,347
2021-06-16 $51.47 $51.51 $50.63 $50.85 $48.21 2,254
2021-06-15 $51.71 $51.75 $51.52 $51.52 $48.84 734
2021-06-14 $52.00 $52.00 $51.97 $51.97 $49.27 675
2021-06-11 $51.94 $52.00 $51.94 $52.00 $49.30 390
2021-06-10 $51.78 $51.99 $51.72 $51.99 $49.29 13,016
2021-06-09 $51.87 $51.89 $51.76 $51.76 $48.93 22,549
2021-06-08 $52.09 $52.09 $51.89 $51.98 $49.14 1,954
2021-06-07 $52.19 $52.28 $52.19 $52.25 $49.39 1,605
2021-06-04 $52.39 $52.47 $52.36 $52.47 $49.61 2,107
2021-06-03 $52.01 $52.04 $52.01 $52.04 $49.20 487
2021-06-02 $52.39 $52.45 $52.37 $52.44 $49.57 2,078
2021-06-01 $52.24 $52.37 $52.24 $52.33 $49.47 9,115
2021-05-28 $51.35 $51.52 $51.35 $51.51 $48.70 2,625
2021-05-27 $51.14 $51.26 $51.14 $51.26 $48.46 4,106
2021-05-26 $50.76 $51.13 $50.76 $51.09 $48.30 8,108
2021-05-25 $50.60 $50.64 $50.58 $50.59 $47.83 5,271
2021-05-24 $50.23 $50.45 $50.19 $50.43 $47.67 2,385
2021-05-21 $50.17 $50.18 $49.81 $49.81 $47.09 8,112
2021-05-20 $50.19 $50.39 $50.19 $50.37 $47.62 5,366
2021-05-19 $50.09 $50.49 $50.09 $50.39 $47.63 6,536
2021-05-18 $50.32 $50.65 $50.32 $50.47 $47.71 5,668
2021-05-17 $49.50 $49.60 $49.50 $49.60 $46.89 598
2021-05-14 $49.78 $50.00 $49.78 $49.98 $47.25 3,572
2021-05-13 $49.57 $49.62 $49.34 $49.52 $46.81 12,717
2021-05-12 $49.80 $50.03 $49.39 $49.39 $46.69 21,523
2021-05-11 $50.63 $51.05 $50.63 $51.05 $48.26 12,006
2021-05-10 $51.99 $51.99 $51.34 $51.34 $48.54 11,704
2021-05-07 $51.33 $51.78 $51.33 $51.66 $48.71 2,782
2021-05-06 $50.58 $50.86 $50.58 $50.86 $47.96 1,848
2021-05-05 $50.10 $50.19 $50.07 $50.13 $47.26 2,644
2021-05-04 $49.89 $49.89 $49.48 $49.72 $46.88 1,611
2021-05-03 $50.06 $50.36 $50.06 $50.26 $47.39 1,872
2021-04-30 $50.36 $50.36 $50.20 $50.22 $47.35 4,600
2021-04-29 $51.06 $51.15 $51.00 $51.12 $48.20 1,291
2021-04-28 $51.07 $51.36 $51.07 $51.16 $48.24 37,510
2021-04-27 $51.11 $51.16 $50.93 $50.93 $48.02 17,806
2021-04-26 $50.98 $51.13 $50.98 $51.01 $48.10 39,320
2021-04-23 $50.58 $50.73 $50.58 $50.65 $47.76 194,755
2021-04-22 $50.35 $50.35 $50.07 $50.07 $47.21 197,753
2021-04-21 $50.14 $50.63 $50.14 $50.49 $47.61 132,288
2021-04-20 $50.48 $50.48 $50.18 $50.19 $47.32 213,806
2021-04-19 $50.46 $50.59 $50.32 $50.33 $47.46 367,450
2021-04-16 $50.17 $50.32 $50.13 $50.30 $47.42 1,298
2021-04-15 $49.94 $50.10 $49.94 $50.06 $47.20 1,781
2021-04-14 $49.65 $49.65 $49.44 $49.47 $46.65 714
2021-04-13 $48.99 $49.18 $48.99 $49.11 $46.30 10,426
2021-04-12 $48.97 $48.97 $48.87 $48.96 $46.16 10,243
2021-04-09 $49.15 $49.24 $49.15 $49.24 $46.43 723
2021-04-08 $49.61 $49.83 $49.53 $49.62 $46.73 3,282
2021-04-07 $49.01 $49.17 $48.98 $49.05 $46.19 2,079
2021-04-06 $49.45 $49.45 $49.32 $49.32 $46.44 1,546
2021-04-05 $49.19 $49.19 $49.07 $49.15 $46.29 620
2021-04-01 $48.89 $48.96 $48.76 $48.77 $45.92 4,156
2021-03-31 $48.23 $48.63 $48.23 $48.63 $45.80 1,279
2021-03-30 $48.24 $48.38 $48.24 $48.32 $45.50 2,263
2021-03-29 $48.15 $48.24 $48.15 $48.24 $45.43 686
2021-03-26 $47.35 $47.93 $47.31 $47.93 $45.13 2,377
2021-03-25 $46.97 $47.03 $46.97 $47.03 $44.29 419
2021-03-24 $47.18 $47.18 $46.73 $46.73 $44.00 5,288
2021-03-23 $47.78 $47.81 $47.42 $47.42 $44.65 3,064
2021-03-22 $48.60 $48.60 $48.48 $48.48 $45.65 742
2021-03-19 $48.18 $48.52 $48.14 $48.52 $45.69 4,309
2021-03-18 $48.49 $48.58 $48.10 $48.10 $45.29 3,110
2021-03-17 $48.26 $48.93 $48.19 $48.72 $45.87 5,757
2021-03-16 $48.68 $48.75 $48.44 $48.66 $45.82 2,465
2021-03-15 $47.92 $48.30 $47.92 $48.30 $45.48 2,792
2021-03-12 $47.60 $47.82 $47.60 $47.82 $45.03 5,249
2021-03-11 $47.84 $48.17 $47.84 $48.13 $45.32 6,372
2021-03-10 $47.25 $47.25 $46.90 $47.02 $44.27 9,825
2021-03-09 $47.08 $47.12 $46.75 $46.82 $44.08 22,201
2021-03-08 $46.72 $46.72 $46.37 $46.39 $43.68 7,433
2021-03-05 $47.37 $47.40 $46.73 $47.31 $44.55 6,893
2021-03-04 $47.31 $47.83 $46.69 $46.87 $44.13 7,149
2021-03-03 $48.06 $48.06 $47.72 $47.72 $44.94 3,439
2021-03-02 $47.75 $47.75 $47.52 $47.60 $44.82 2,060
2021-03-01 $47.76 $48.28 $47.76 $47.93 $45.13 2,994
2021-02-26 $47.30 $47.31 $47.06 $47.09 $44.34 4,547
2021-02-25 $48.43 $48.43 $47.51 $47.51 $44.73 3,176
2021-02-24 $47.63 $48.19 $47.63 $48.19 $45.37 3,896
2021-02-23 $48.02 $48.67 $48.01 $48.67 $45.83 6,008
2021-02-22 $48.53 $48.77 $48.38 $48.43 $45.60 12,634
2021-02-19 $49.52 $49.69 $49.44 $49.44 $46.55 1,531
2021-02-18 $48.95 $48.99 $48.64 $48.99 $46.13 1,199
2021-02-17 $49.38 $49.72 $49.36 $49.72 $46.82 3,882
2021-02-16 $49.82 $49.82 $49.57 $49.57 $46.68 92,728
2021-02-12 $49.51 $49.51 $49.30 $49.40 $46.52 1,209
2021-02-11 $49.47 $49.47 $49.26 $49.35 $46.46 2,452
2021-02-10 $48.95 $48.95 $48.72 $48.72 $45.87 3,302
2021-02-09 $48.28 $48.60 $48.28 $48.56 $45.72 3,793
2021-02-08 $48.05 $48.41 $48.05 $48.26 $45.44 5,244
2021-02-05 $47.96 $48.13 $47.96 $48.12 $45.31 1,844
2021-02-04 $47.38 $47.58 $47.31 $47.58 $44.80 26,534
2021-02-03 $47.77 $47.94 $47.60 $47.89 $45.09 20,481
2021-02-02 $47.46 $47.58 $47.45 $47.58 $44.80 125,261
2021-02-01 $46.68 $46.84 $46.60 $46.84 $44.11 4,308
2021-01-29 $46.05 $46.07 $45.68 $45.78 $43.11 3,868
2021-01-28 $46.85 $47.26 $46.85 $47.13 $44.38 23,667
2021-01-27 $47.05 $47.38 $47.02 $47.02 $44.28 3,747
2021-01-26 $48.11 $48.11 $47.93 $48.09 $45.28 3,695
2021-01-25 $48.27 $48.44 $47.98 $48.25 $45.43 6,696
2021-01-22 $47.95 $48.14 $47.92 $48.13 $45.32 2,230
2021-01-21 $48.51 $48.81 $48.49 $48.81 $45.96 8,182
2021-01-20 $48.42 $48.57 $48.34 $48.55 $45.71 3,712
2021-01-19 $48.34 $48.34 $48.01 $48.05 $45.25 6,423
2021-01-15 $47.38 $47.40 $47.13 $47.19 $44.44 8,502
2021-01-14 $48.18 $48.31 $48.10 $48.15 $45.34 2,836
2021-01-13 $47.88 $48.02 $47.88 $47.99 $45.19 2,926
2021-01-12 $47.53 $47.80 $47.53 $47.80 $45.01 2,727
2021-01-11 $47.30 $47.54 $47.30 $47.44 $44.67 2,579
2021-01-08 $47.92 $48.12 $47.90 $48.12 $45.31 1,543
2021-01-07 $46.89 $47.14 $46.89 $47.13 $44.37 2,610
2021-01-06 $46.62 $46.95 $46.61 $46.65 $43.92 5,727
2021-01-05 $46.07 $46.56 $46.07 $46.46 $43.75 24,715
2021-01-04 $46.15 $46.15 $45.68 $45.69 $43.02 3,885
2020-12-31 $45.69 $45.69 $45.30 $45.46 $42.81 5,238
2020-12-30 $45.56 $45.56 $45.48 $45.48 $42.82 1,208
2020-12-29 $45.00 $45.12 $45.00 $45.05 $42.41 2,561
2020-12-28 $44.82 $44.86 $44.75 $44.76 $42.15 5,667
2020-12-24 $44.24 $44.24 $44.16 $44.24 $41.66 4,868
2020-12-23 $43.86 $43.97 $43.86 $43.91 $41.34 3,045
2020-12-22 $43.66 $43.66 $43.40 $43.46 $40.92 2,730
2020-12-21 $43.73 $44.10 $43.58 $43.94 $41.37 1,775
2020-12-18 $44.44 $44.52 $44.34 $44.43 $41.84 1,902
2020-12-17 $44.27 $44.38 $44.27 $44.38 $41.78 2,856
2020-12-16 $44.14 $44.20 $44.00 $44.14 $41.56 67,761
2020-12-15 $44.09 $44.29 $44.07 $44.29 $41.50 2,898
2020-12-14 $44.16 $44.16 $43.95 $43.95 $41.19 1,772
2020-12-11 $44.00 $44.22 $44.00 $44.09 $41.31 2,737
2020-12-10 $44.19 $44.32 $44.17 $44.32 $41.54 815
2020-12-09 $44.27 $44.27 $43.79 $43.93 $41.17 1,430
2020-12-08 $44.15 $44.20 $44.15 $44.18 $41.41 1,067
2020-12-07 $44.31 $44.37 $44.17 $44.19 $41.41 3,523
2020-12-04 $44.20 $44.39 $44.20 $44.38 $41.59 2,902
2020-12-03 $44.07 $44.27 $43.98 $44.05 $41.28 2,643
2020-12-02 $43.62 $43.84 $43.62 $43.84 $41.08 1,551
2020-12-01 $43.66 $43.85 $43.66 $43.77 $41.02 1,800
2020-11-30 $43.36 $43.36 $42.99 $42.99 $40.29 3,496
2020-11-27 $43.74 $43.99 $43.74 $43.93 $41.17 2,947
2020-11-25 $43.42 $43.51 $43.42 $43.51 $40.78 587
2020-11-24 $43.35 $43.61 $43.35 $43.61 $40.87 2,471
2020-11-23 $43.37 $43.37 $43.31 $43.31 $40.59 848
2020-11-20 $43.23 $43.41 $43.23 $43.35 $40.62 2,262
2020-11-19 $43.10 $43.33 $43.10 $43.33 $40.61 3,658
2020-11-18 $43.37 $43.51 $43.29 $43.29 $40.57 90,623
2020-11-17 $43.26 $43.33 $43.23 $43.30 $40.57 1,332
2020-11-16 $43.16 $43.29 $43.16 $43.28 $40.56 13,622
2020-11-13 $42.95 $43.02 $42.93 $42.97 $40.27 2,805
2020-11-12 $43.01 $43.02 $42.62 $42.68 $40.00 9,136
2020-11-11 $43.09 $43.22 $43.04 $43.21 $40.49 6,469
2020-11-10 $42.61 $42.72 $42.39 $42.58 $39.89 4,383
2020-11-09 $43.15 $43.15 $42.33 $42.33 $39.66 6,327
2020-11-06 $41.70 $42.09 $41.62 $41.97 $39.33 22,883
2020-11-05 $41.57 $41.82 $41.52 $41.77 $39.14 6,268
2020-11-04 $40.47 $40.94 $40.33 $40.85 $38.28 16,794
2020-11-03 $40.01 $40.22 $40.01 $40.22 $37.68 3,615
2020-11-02 $39.50 $39.51 $39.34 $39.48 $36.99 9,679
2020-10-30 $39.03 $39.07 $38.71 $38.78 $36.33 5,829
2020-10-29 $39.39 $39.46 $39.37 $39.40 $36.92 7,200
2020-10-28 $39.49 $39.50 $39.20 $39.22 $36.75 6,174
2020-10-27 $40.20 $40.20 $40.12 $40.15 $37.62 1,498
2020-10-26 $40.38 $40.56 $40.31 $40.42 $37.87 10,060
2020-10-23 $40.97 $41.05 $40.89 $41.05 $38.46 775
2020-10-22 $40.84 $40.86 $40.84 $40.86 $38.29 998
2020-10-21 $40.73 $40.90 $40.73 $40.78 $38.21 4,343
2020-10-20 $40.49 $40.62 $40.49 $40.62 $38.06 1,953
2020-10-19 $40.45 $40.45 $40.20 $40.20 $37.66 5,763
2020-10-16 $40.32 $40.32 $40.23 $40.23 $37.70 2,000
2020-10-15 $39.84 $40.08 $39.83 $40.08 $37.55 681,118
2020-10-14 $40.35 $40.39 $40.14 $40.19 $37.66 73,668
2020-10-13 $40.26 $40.33 $40.23 $40.33 $37.79 250,349
2020-10-12 $40.48 $40.63 $40.48 $40.56 $38.00 3,381
2020-10-09 $40.31 $40.49 $40.31 $40.42 $37.88 1,336
2020-10-08 $40.03 $40.21 $40.03 $40.16 $37.63 68,146
2020-10-07 $39.79 $39.87 $39.75 $39.85 $37.34 1,407
2020-10-06 $39.72 $39.82 $39.53 $39.54 $37.00 25,703
2020-10-05 $39.52 $39.73 $39.52 $39.71 $37.16 108,449
2020-10-02 $39.20 $39.43 $39.20 $39.20 $36.68 3,880
2020-10-01 $39.33 $39.61 $39.33 $39.61 $37.06 1,498
2020-09-30 $38.86 $39.30 $38.86 $39.22 $36.70 11,681
2020-09-29 $38.74 $38.95 $38.74 $38.88 $36.38 2,863
2020-09-28 $39.01 $39.02 $38.79 $38.88 $36.38 2,198
2020-09-25 $38.05 $38.38 $38.05 $38.38 $35.92 2,949
2020-09-24 $38.20 $38.66 $38.20 $38.56 $36.08 4,863
2020-09-23 $39.15 $39.15 $38.53 $38.60 $36.12 4,258
2020-09-22 $39.40 $39.40 $39.21 $39.29 $36.76 4,025
2020-09-21 $39.43 $39.69 $39.28 $39.69 $37.14 4,793
2020-09-18 $40.43 $40.43 $40.20 $40.27 $37.68 2,771
2020-09-17 $40.30 $40.48 $40.28 $40.48 $37.87 3,666
2020-09-16 $40.57 $40.72 $40.45 $40.48 $37.88 2,753
2020-09-15 $40.56 $40.58 $40.48 $40.48 $37.87 68,278
2020-09-14 $40.17 $40.28 $40.17 $40.28 $37.69 98,650
2020-09-11 $39.81 $39.81 $39.63 $39.65 $37.10 3,005
2020-09-10 $39.99 $39.99 $39.43 $39.46 $36.92 2,084
2020-09-09 $39.94 $40.11 $39.94 $40.11 $37.53 120,293
2020-09-08 $39.84 $39.84 $39.61 $39.61 $37.02 1,067
2020-09-04 $39.70 $40.17 $39.70 $40.17 $37.54 1,145
2020-09-03 $40.05 $40.08 $40.04 $40.06 $37.44 1,769
2020-09-02 $40.39 $40.62 $40.32 $40.62 $37.96 1,143
2020-09-01 $40.56 $40.64 $40.56 $40.64 $37.98 714
2020-08-31 $40.07 $40.32 $40.07 $40.32 $37.68 70,785
2020-08-28 $40.91 $41.06 $40.91 $41.06 $38.38 2,477
2020-08-27 $40.52 $40.64 $40.52 $40.57 $37.92 70,816
2020-08-26 $40.93 $41.03 $40.93 $41.00 $38.32 1,578
2020-08-25 $41.07 $41.17 $41.02 $41.17 $38.48 70,039
2020-08-24 $40.94 $40.94 $40.72 $40.78 $38.12 3,596
2020-08-21 $40.15 $40.45 $40.15 $40.44 $37.79 234,274
2020-08-20 $40.00 $40.35 $39.92 $40.35 $37.71 4,176
2020-08-19 $41.17 $41.17 $40.90 $40.90 $38.22 877
2020-08-18 $41.18 $41.25 $41.18 $41.25 $38.56 580
2020-08-17 $41.63 $41.73 $41.58 $41.66 $38.94 2,139
2020-08-14 $41.33 $41.40 $41.29 $41.33 $38.63 2,846
2020-08-13 $41.39 $41.42 $41.31 $41.31 $38.61 963
2020-08-12 $41.42 $41.50 $41.38 $41.40 $38.69 45,065
2020-08-11 $41.66 $41.69 $41.38 $41.38 $38.31 3,386
2020-08-10 $41.31 $41.41 $41.31 $41.41 $38.33 3,110
2020-08-07 $41.02 $41.15 $40.96 $41.13 $38.07 1,964
2020-08-06 $41.36 $41.57 $41.36 $41.57 $38.48 2,012
2020-08-05 $41.46 $41.61 $41.46 $41.51 $38.43 1,207
2020-08-04 $40.90 $41.15 $40.90 $41.15 $38.09 1,187
2020-08-03 $40.59 $40.68 $40.57 $40.64 $37.62 3,989
2020-07-31 $40.17 $40.30 $40.06 $40.30 $37.30 2,133
2020-07-30 $40.25 $40.53 $40.25 $40.53 $37.52 1,549
2020-07-29 $40.73 $40.91 $40.73 $40.81 $37.78 1,793
2020-07-28 $40.37 $40.37 $40.24 $40.24 $37.25 717
2020-07-27 $40.48 $40.73 $40.48 $40.73 $37.70 1,039
2020-07-24 $40.20 $40.26 $40.06 $40.26 $37.27 2,767
2020-07-23 $40.71 $40.71 $40.37 $40.41 $37.41 1,616
2020-07-22 $40.92 $40.92 $40.76 $40.86 $37.82 1,446
2020-07-21 $40.99 $41.04 $40.75 $40.85 $37.81 1,780
2020-07-20 $40.61 $40.88 $40.61 $40.88 $37.84 1,051
2020-07-17 $40.14 $40.14 $40.08 $40.11 $37.13 1,347
2020-07-16 $39.72 $39.93 $39.72 $39.93 $36.96 1,673
2020-07-15 $40.19 $40.28 $40.19 $40.28 $37.28 3,493
2020-07-14 $40.08 $40.25 $40.08 $40.25 $37.26 1,825
2020-07-13 $40.32 $40.49 $39.99 $39.99 $37.01 2,051
2020-07-10 $39.93 $39.95 $39.81 $39.95 $36.98 6,781
2020-07-09 $40.53 $40.56 $40.11 $40.20 $37.21 4,500
2020-07-08 $40.23 $40.50 $40.21 $40.49 $37.48 8,752
2020-07-07 $40.28 $40.34 $40.12 $40.12 $36.94 4,400
2020-07-06 $40.63 $40.81 $40.50 $40.81 $37.58 5,991
2020-07-02 $39.12 $39.12 $39.06 $39.10 $36.00 1,153
2020-07-01 $38.31 $38.38 $38.20 $38.38 $35.33 1,113
2020-06-30 $37.91 $37.95 $37.91 $37.95 $34.94 912
2020-06-29 $38.03 $38.12 $38.03 $38.12 $35.10 783
2020-06-26 $38.06 $38.08 $38.01 $38.01 $34.99 1,880
2020-06-25 $38.38 $38.38 $38.34 $38.37 $35.33 899
2020-06-24 $38.58 $38.58 $38.08 $38.29 $35.25 1,920
2020-06-23 $38.89 $39.03 $38.82 $38.82 $35.74 4,210
2020-06-22 $38.53 $38.82 $38.53 $38.78 $35.70 2,658
2020-06-19 $38.82 $38.82 $38.49 $38.52 $35.46 2,236
2020-06-18 $38.50 $38.50 $38.48 $38.48 $35.42 1,269
2020-06-17 $38.48 $38.49 $38.37 $38.39 $35.35 1,935
2020-06-16 $38.72 $38.72 $38.05 $38.05 $35.04 2,396
2020-06-15 $37.31 $37.94 $37.31 $37.84 $34.84 6,221
2020-06-12 $38.08 $38.35 $37.82 $38.35 $35.31 5,422
2020-06-11 $38.40 $38.56 $37.71 $37.71 $34.72 11,129
2020-06-10 $39.63 $39.65 $39.63 $39.65 $36.51 1,127
2020-06-09 $39.37 $39.69 $39.37 $39.67 $36.47 4,418
2020-06-08 $39.46 $39.89 $39.46 $39.89 $36.67 1,818
2020-06-05 $39.61 $39.68 $39.57 $39.57 $36.37 4,945
2020-06-04 $38.64 $38.72 $38.57 $38.57 $35.45 5,040
2020-06-03 $38.97 $39.44 $38.97 $39.36 $36.18 1,420
2020-06-02 $38.17 $38.46 $38.17 $38.46 $35.36 5,086
2020-06-01 $37.17 $37.60 $37.17 $37.59 $34.56 2,951
2020-05-29 $36.49 $36.85 $36.46 $36.84 $33.86 1,202
2020-05-28 $36.62 $36.70 $36.27 $36.27 $33.35 2,762
2020-05-27 $36.27 $36.43 $36.17 $36.43 $33.49 924
2020-05-26 $36.58 $36.63 $36.29 $36.29 $33.36 1,692
2020-05-22 $35.49 $35.53 $35.49 $35.53 $32.66 947
2020-05-21 $36.31 $36.31 $36.14 $36.18 $33.26 4,889
2020-05-20 $36.50 $36.61 $36.45 $36.50 $33.55 2,391
2020-05-19 $36.35 $36.50 $36.21 $36.21 $33.29 3,660
2020-05-18 $35.94 $36.43 $35.94 $36.43 $33.49 5,349
2020-05-15 $35.15 $35.27 $35.15 $35.19 $32.35 1,243
2020-05-14 $34.78 $35.49 $34.78 $35.49 $32.63 1,604
2020-05-13 $35.54 $35.54 $35.26 $35.47 $32.61 5,731
2020-05-12 $35.89 $36.07 $35.60 $35.60 $32.73 5,716
2020-05-11 $35.77 $35.79 $35.64 $35.71 $32.83 3,963
2020-05-08 $36.04 $36.18 $36.01 $36.08 $33.17 4,473
2020-05-07 $35.42 $35.67 $35.42 $35.53 $32.67 1,959
2020-05-06 $35.46 $35.46 $35.34 $35.34 $32.49 5,193
2020-05-05 $35.70 $35.70 $35.48 $35.48 $32.62 5,229
2020-05-04 $35.25 $35.38 $35.08 $35.38 $32.53 5,504
2020-05-01 $35.23 $35.29 $34.72 $34.91 $32.09 1,531
2020-04-30 $36.64 $36.74 $35.94 $36.04 $33.13 2,928
2020-04-29 $36.58 $36.87 $36.58 $36.87 $33.90 5,105
2020-04-28 $36.19 $36.28 $35.85 $35.91 $33.01 2,182
2020-04-27 $35.48 $35.73 $35.48 $35.73 $32.84 9,841
2020-04-24 $34.67 $34.80 $34.55 $34.80 $31.99 5,409
2020-04-23 $35.24 $35.39 $34.91 $34.91 $32.09 2,768
2020-04-22 $34.91 $34.93 $34.80 $34.85 $32.04 10,368
2020-04-21 $34.23 $34.23 $34.00 $34.11 $31.36 4,124
2020-04-20 $34.96 $35.30 $34.96 $35.02 $32.19 4,312
2020-04-17 $35.34 $35.34 $35.02 $35.17 $32.34 22,235
2020-04-16 $34.72 $34.84 $34.55 $34.66 $31.87 2,754
2020-04-15 $34.63 $34.83 $34.56 $34.72 $31.92 4,791
2020-04-14 $35.60 $35.70 $35.56 $35.62 $32.75 2,410
2020-04-13 $34.59 $34.80 $34.50 $34.80 $31.99 3,994
2020-04-09 $35.01 $35.14 $34.73 $34.73 $31.93 5,796
2020-04-08 $33.97 $34.48 $33.97 $34.45 $31.67 4,136
2020-04-07 $34.80 $34.80 $33.97 $34.04 $31.30 30,315
2020-04-06 $33.50 $33.75 $33.50 $33.74 $31.02 5,467
2020-04-03 $32.63 $32.72 $32.07 $32.21 $29.61 5,601
2020-04-02 $32.67 $32.68 $32.32 $32.68 $30.04 1,853
2020-04-01 $32.05 $32.05 $31.77 $31.77 $29.21 4,848
2020-03-31 $32.97 $33.37 $32.97 $33.02 $30.36 22,390
2020-03-30 $32.75 $33.01 $32.75 $33.01 $30.35 1,631
2020-03-27 $32.55 $32.75 $32.45 $32.45 $29.83 83,964
2020-03-26 $33.00 $34.08 $33.00 $34.08 $31.33 2,168
2020-03-25 $31.95 $33.33 $31.95 $32.89 $30.24 98,984
2020-03-24 $30.92 $31.19 $30.92 $31.13 $28.62 10,069
2020-03-23 $29.35 $29.35 $28.63 $29.12 $26.77 13,009
2020-03-20 $30.64 $30.69 $29.66 $29.68 $27.28 6,831
2020-03-19 $28.76 $29.31 $28.76 $29.10 $26.75 23,726
2020-03-18 $29.65 $29.78 $28.94 $29.31 $26.95 8,706
2020-03-17 $30.86 $31.88 $30.50 $31.88 $29.31 7,349
2020-03-16 $30.49 $31.58 $30.49 $30.61 $28.14 13,400
2020-03-13 $34.33 $34.58 $33.24 $34.58 $31.79 6,525
2020-03-12 $33.93 $33.93 $32.50 $32.90 $30.25 15,896
2020-03-11 $37.27 $37.27 $36.40 $36.64 $33.69 16,124
2020-03-10 $38.01 $38.04 $37.29 $38.02 $34.95 44,912
2020-03-09 $36.73 $37.12 $36.71 $36.97 $33.99 32,646
2020-03-06 $38.97 $39.29 $38.97 $39.20 $36.03 2,714
2020-03-05 $40.16 $40.16 $39.74 $39.74 $36.53 13,579
2020-03-04 $40.30 $40.49 $40.30 $40.49 $37.22 3,468
2020-03-03 $40.28 $40.28 $39.69 $39.96 $36.73 4,160
2020-03-02 $39.68 $40.05 $39.57 $40.05 $36.82 17,556
2020-02-28 $38.69 $39.40 $38.28 $39.40 $36.22 20,485
2020-02-27 $40.22 $40.25 $39.76 $39.76 $36.55 5,765
2020-02-26 $40.40 $40.80 $40.33 $40.35 $37.10 8,795
2020-02-25 $40.43 $40.43 $39.98 $39.98 $36.75 2,458
2020-02-24 $40.25 $40.56 $40.25 $40.38 $37.12 2,968
2020-02-21 $41.99 $42.31 $41.99 $42.07 $38.67 12,367
2020-02-20 $42.36 $42.36 $42.08 $42.14 $38.74 2,145
2020-02-19 $42.96 $42.96 $42.93 $42.93 $39.46 3,508
2020-02-18 $42.71 $42.75 $42.70 $42.71 $39.26 3,832
2020-02-14 $42.95 $42.96 $42.84 $42.91 $39.45 3,535
2020-02-13 $43.00 $43.06 $42.94 $42.94 $39.47 7,039
2020-02-12 $43.22 $43.34 $43.20 $43.28 $39.79 16,449
2020-02-11 $42.82 $42.97 $42.82 $42.85 $39.40 3,014
2020-02-10 $42.42 $42.42 $42.32 $42.42 $38.99 4,355
2020-02-07 $42.20 $42.21 $42.14 $42.20 $38.80 3,714
2020-02-06 $43.10 $43.10 $42.76 $42.76 $39.31 5,763
2020-02-05 $42.82 $42.83 $42.68 $42.73 $39.28 17,403
2020-02-04 $42.61 $42.61 $42.38 $42.38 $38.96 28,389
2020-02-03 $41.45 $41.62 $41.45 $41.54 $38.19 15,448
2020-01-31 $41.58 $41.58 $41.15 $41.19 $37.87 244,316
2020-01-30 $41.96 $42.31 $41.81 $42.31 $38.90 8,974
2020-01-29 $42.89 $42.98 $42.88 $42.88 $39.42 3,649
2020-01-28 $42.82 $42.84 $42.82 $42.84 $39.38 3,531
2020-01-27 $42.30 $42.73 $42.30 $42.69 $39.25 4,253
2020-01-24 $44.38 $44.38 $43.94 $44.04 $40.49 7,904
2020-01-23 $44.12 $44.42 $43.94 $44.42 $40.83 4,278
2020-01-22 $44.85 $44.85 $44.76 $44.82 $41.20 5,838
2020-01-21 $44.69 $44.77 $44.57 $44.58 $40.99 4,479
2020-01-17 $45.52 $45.65 $45.52 $45.65 $41.96 1,938
2020-01-16 $45.30 $45.40 $45.28 $45.40 $41.74 3,975
2020-01-15 $45.18 $45.21 $45.16 $45.18 $41.53 2,457
2020-01-14 $45.32 $45.40 $45.24 $45.37 $41.71 2,916
2020-01-13 $45.02 $45.48 $45.02 $45.48 $41.81 5,047
2020-01-10 $44.83 $44.90 $44.82 $44.82 $41.20 3,760
2020-01-09 $44.76 $44.80 $44.63 $44.66 $41.06 5,677
2020-01-08 $44.27 $44.67 $44.27 $44.50 $40.91 6,470
2020-01-07 $44.43 $44.47 $44.43 $44.47 $40.89 4,464
2020-01-06 $44.33 $44.49 $44.33 $44.49 $40.90 6,812
2020-01-03 $44.84 $44.98 $44.83 $44.83 $41.22 4,312
2020-01-02 $45.34 $45.54 $45.28 $45.52 $41.85 8,689
2019-12-31 $44.92 $44.92 $44.78 $44.88 $41.26 2,979
2019-12-30 $45.05 $45.05 $44.69 $44.69 $41.08 2,389
2019-12-27 $45.10 $45.13 $45.08 $45.08 $41.23 1,452
2019-12-26 $44.84 $44.90 $44.84 $44.90 $41.06 1,440
2019-12-24 $44.53 $44.59 $44.53 $44.55 $40.73 1,810
2019-12-23 $44.59 $44.63 $44.58 $44.63 $40.81 4,186
2019-12-20 $44.57 $44.61 $44.55 $44.59 $40.78 4,939
2019-12-19 $44.34 $44.53 $44.33 $44.50 $40.69 5,149
2019-12-18 $44.43 $44.51 $44.33 $44.48 $40.67 4,611
2019-12-17 $44.36 $44.42 $44.36 $44.39 $40.59 6,226
2019-12-16 $44.14 $44.33 $44.14 $44.21 $40.43 6,880
2019-12-13 $43.77 $44.07 $43.70 $43.75 $40.01 20,405
2019-12-12 $43.38 $44.04 $43.38 $44.04 $40.28 45,624
2019-12-11 $43.13 $43.29 $43.13 $43.29 $39.58 2,765
2019-12-10 $42.70 $42.75 $42.70 $42.73 $39.07 3,747
2019-12-09 $42.67 $42.73 $42.56 $42.56 $38.92 3,044
2019-12-06 $42.62 $42.77 $42.62 $42.77 $39.11 2,108
2019-12-05 $42.49 $42.57 $42.43 $42.43 $38.80 4,151
2019-12-04 $42.51 $42.64 $42.51 $42.54 $38.90 14,185
2019-12-03 $42.02 $42.18 $41.98 $42.18 $38.57 2,537
2019-12-02 $42.37 $42.37 $42.30 $42.33 $38.71 2,358
2019-11-29 $43.38 $43.38 $43.22 $43.22 $38.70 2,893
2019-11-27 $43.71 $43.80 $43.69 $43.78 $39.20 2,628
2019-11-26 $43.79 $43.90 $43.70 $43.90 $39.31 2,952
2019-11-25 $44.01 $44.13 $44.01 $44.06 $39.45 2,733
2019-11-22 $43.57 $43.64 $43.57 $43.64 $39.07 3,576
2019-11-21 $43.60 $43.69 $43.60 $43.69 $39.12 3,400
2019-11-20 $43.99 $43.99 $43.81 $43.83 $39.25 3,609
2019-11-19 $44.04 $44.04 $43.93 $43.93 $39.33 3,027
2019-11-18 $43.92 $43.94 $43.84 $43.84 $39.25 3,618
2019-11-15 $43.78 $43.90 $43.78 $43.85 $39.26 2,147
2019-11-14 $43.46 $43.56 $43.38 $43.56 $39.00 2,987
2019-11-13 $43.51 $43.59 $43.51 $43.58 $39.02 2,247
2019-11-12 $44.00 $44.00 $43.82 $43.84 $39.25 3,302
2019-11-11 $43.83 $44.09 $43.83 $44.06 $39.46 8,031
2019-11-08 $44.59 $44.59 $44.42 $44.45 $39.80 2,056
2019-11-07 $44.79 $44.97 $44.65 $44.78 $40.09 3,406
2019-11-06 $44.45 $44.45 $44.40 $44.41 $39.77 3,424
2019-11-05 $44.49 $44.52 $44.48 $44.48 $39.83 2,037
2019-11-04 $44.40 $44.40 $44.26 $44.26 $39.63 2,329
2019-11-01 $43.73 $43.88 $43.73 $43.83 $39.24 3,470
2019-10-31 $43.52 $43.52 $43.11 $43.22 $38.70 1,138
2019-10-30 $43.34 $43.60 $43.25 $43.60 $39.04 2,295
2019-10-29 $43.49 $43.53 $43.49 $43.49 $38.94 5,583
2019-10-28 $43.67 $43.77 $43.67 $43.71 $39.14 2,220
2019-10-25 $43.44 $43.64 $43.44 $43.63 $39.07 2,129
2019-10-24 $43.56 $43.56 $43.46 $43.49 $38.94 2,134
2019-10-23 $43.25 $43.39 $43.25 $43.39 $38.85 2,136
2019-10-22 $43.44 $43.56 $43.40 $43.45 $38.90 6,490
2019-10-21 $43.26 $43.38 $43.24 $43.38 $38.84 4,700
2019-10-18 $43.04 $43.06 $43.01 $43.01 $38.51 1,443
2019-10-17 $43.26 $43.27 $43.14 $43.17 $38.65 6,268
2019-10-16 $42.78 $42.98 $42.78 $42.98 $38.48 3,539
2019-10-15 $42.61 $42.86 $42.61 $42.82 $38.35 2,051
2019-10-14 $42.64 $42.69 $42.61 $42.61 $38.15 5,763
2019-10-11 $42.67 $42.92 $42.67 $42.79 $38.32 3,786
2019-10-10 $41.96 $42.27 $41.96 $42.20 $37.79 4,404
2019-10-09 $41.75 $41.85 $41.69 $41.69 $37.33 1,535
2019-10-08 $41.65 $41.65 $41.52 $41.53 $37.19 1,247
2019-10-07 $41.83 $41.83 $41.76 $41.76 $37.40 2,081
2019-10-04 $41.81 $42.06 $41.81 $42.01 $37.62 1,889
2019-10-03 $41.65 $41.88 $41.65 $41.86 $37.48 3,033
2019-10-02 $41.45 $41.50 $41.39 $41.49 $37.15 2,846
2019-10-01 $41.93 $41.93 $41.76 $41.76 $37.39 3,700
2019-09-30 $42.15 $42.19 $42.10 $42.10 $37.69 2,940
2019-09-27 $41.98 $41.99 $41.81 $41.86 $37.49 5,087
2019-09-26 $42.28 $42.28 $42.17 $42.28 $37.86 8,193
2019-09-25 $42.07 $42.36 $42.07 $42.36 $37.93 2,489
2019-09-24 $42.61 $42.61 $42.34 $42.42 $37.98 3,450
2019-09-23 $42.48 $42.66 $42.29 $42.66 $38.20 4,681
2019-09-20 $42.91 $42.91 $42.70 $42.74 $38.27 3,514
2019-09-19 $42.99 $43.01 $42.80 $42.80 $38.32 3,144
2019-09-18 $43.19 $43.25 $42.89 $43.14 $38.63 2,793
2019-09-17 $43.02 $43.26 $43.02 $43.22 $38.70 5,414
2019-09-16 $43.29 $43.29 $43.29 $43.29 $38.77 1,548
2019-09-13 $43.52 $43.53 $43.45 $43.48 $38.93 6,833
2019-09-12 $43.11 $43.28 $43.11 $43.24 $38.72 2,935
2019-09-11 $42.73 $42.90 $42.73 $42.90 $38.41 3,400
2019-09-10 $42.42 $42.53 $42.39 $42.53 $38.08 3,700
2019-09-09 $42.46 $42.46 $42.32 $42.38 $37.95 4,586
2019-09-06 $42.42 $42.42 $42.22 $42.34 $37.91 4,224
2019-09-05 $42.22 $42.22 $42.22 $42.22 $37.81 1,059
2019-09-04 $41.77 $41.90 $41.77 $41.88 $37.50 3,242
2019-09-03 $41.26 $41.30 $41.22 $41.29 $36.97 2,329
2019-08-30 $41.34 $41.40 $41.34 $41.40 $37.07 1,689
2019-08-29 $40.78 $41.13 $40.78 $41.11 $36.81 3,391
2019-08-28 $40.43 $40.64 $40.43 $40.62 $36.37 2,186
2019-08-27 $40.60 $40.60 $40.46 $40.51 $36.27 3,911
2019-08-26 $40.58 $40.58 $40.40 $40.41 $36.19 3,139
2019-08-23 $40.87 $40.87 $40.24 $40.24 $36.03 6,772
2019-08-22 $41.08 $41.08 $40.91 $40.92 $36.64 5,979
2019-08-21 $41.20 $41.33 $41.15 $41.33 $37.00 31,675
2019-08-20 $41.06 $41.06 $40.95 $40.95 $36.67 3,862
2019-08-19 $40.96 $40.96 $40.82 $40.85 $36.58 2,668
2019-08-16 $40.42 $40.60 $40.42 $40.58 $36.34 2,639
2019-08-15 $40.18 $40.31 $40.18 $40.26 $36.05 3,054
2019-08-14 $40.24 $40.24 $39.95 $39.95 $35.77 5,143
2019-08-13 $41.13 $41.15 $41.07 $41.10 $36.80 1,404
2019-08-12 $40.62 $40.68 $40.54 $40.66 $36.40 5,057
2019-08-09 $40.93 $41.13 $40.93 $41.11 $36.82 1,839
2019-08-08 $41.23 $41.47 $41.23 $41.47 $37.14 6,536
2019-08-07 $40.38 $40.90 $40.38 $40.90 $36.62 11,682
2019-08-06 $40.87 $40.94 $40.81 $40.82 $36.55 2,629
2019-08-05 $40.92 $40.92 $40.32 $40.47 $36.24 7,634
2019-08-02 $41.94 $41.94 $41.70 $41.77 $37.40 5,699
2019-08-01 $43.14 $43.14 $42.13 $42.13 $37.73 4,960
2019-07-31 $43.39 $43.45 $42.68 $42.99 $38.49 4,455
2019-07-30 $43.37 $43.45 $43.37 $43.38 $38.84 2,518
2019-07-29 $43.58 $43.64 $43.58 $43.63 $39.07 4,215
2019-07-26 $43.84 $43.85 $43.83 $43.83 $39.25 2,871
2019-07-25 $43.91 $43.92 $43.81 $43.81 $39.23 2,090
2019-07-24 $44.15 $44.21 $44.15 $44.18 $39.56 2,560
2019-07-23 $44.23 $44.27 $44.18 $44.24 $39.61 5,147
2019-07-22 $44.32 $44.41 $44.27 $44.27 $39.64 8,456
2019-07-19 $44.55 $44.55 $44.33 $44.33 $39.69 1,269
2019-07-18 $44.27 $44.54 $44.27 $44.54 $39.88 4,355
2019-07-17 $44.27 $44.27 $44.23 $44.23 $39.60 2,455
2019-07-16 $44.37 $44.37 $44.18 $44.23 $39.61 1,886
2019-07-15 $44.27 $44.35 $44.21 $44.24 $39.62 12,498
2019-07-12 $44.33 $44.33 $44.33 $44.33 $39.69 1,546
2019-07-11 $44.47 $44.47 $44.35 $44.38 $39.74 2,606
2019-07-10 $44.54 $44.57 $44.35 $44.53 $39.87 2,803
2019-07-09 $43.98 $44.13 $43.74 $44.13 $39.51 10,456
2019-07-08 $44.30 $44.31 $44.29 $44.31 $39.67 1,547
2019-07-05 $44.48 $44.61 $44.48 $44.58 $39.92 1,710
2019-07-03 $44.80 $44.87 $44.80 $44.84 $40.15 3,670
2019-07-02 $44.98 $44.98 $44.91 $44.93 $40.23 4,726
2019-07-01 $45.30 $45.30 $44.91 $45.01 $40.30 719
2019-06-28 $44.75 $44.75 $44.69 $44.72 $40.04 1,907
2019-06-27 $44.68 $44.78 $44.60 $44.78 $40.10 1,821
2019-06-26 $44.56 $44.58 $44.48 $44.55 $39.89 2,194
2019-06-25 $44.46 $44.46 $44.22 $44.22 $39.59 3,532
2019-06-24 $44.57 $44.66 $44.57 $44.65 $39.98 3,841
2019-06-21 $44.52 $44.63 $44.51 $44.52 $39.86 1,588
2019-06-20 $44.91 $45.01 $44.67 $44.88 $40.19 4,646
2019-06-19 $44.06 $44.38 $44.05 $44.36 $39.72 2,774
2019-06-18 $43.61 $44.04 $43.61 $44.01 $39.40 4,061
2019-06-17 $43.16 $43.22 $43.15 $43.15 $38.64 4,094
2019-06-14 $43.13 $43.18 $43.08 $43.09 $38.58 2,374
2019-06-13 $43.42 $43.44 $43.33 $43.37 $38.84 2,817
2019-06-12 $43.40 $43.40 $43.28 $43.29 $38.76 1,986
2019-06-11 $43.68 $43.84 $43.66 $43.79 $39.21 4,383
2019-06-10 $43.25 $43.37 $43.25 $43.30 $38.77 3,160
2019-06-07 $43.28 $43.28 $43.05 $43.06 $38.56 2,323
2019-06-06 $42.73 $42.79 $42.73 $42.76 $38.29 1,232
2019-06-05 $42.93 $42.93 $42.62 $42.65 $38.19 4,457
2019-06-04 $42.77 $42.99 $42.77 $42.99 $38.49 1,387
2019-06-03 $42.75 $42.76 $42.64 $42.76 $38.29 2,236
2019-05-31 $42.30 $42.47 $42.30 $42.47 $37.92 2,862
2019-05-30 $42.27 $42.28 $42.17 $42.28 $37.76 2,939
2019-05-29 $41.71 $41.93 $41.68 $41.93 $37.44 2,797
2019-05-28 $41.99 $42.04 $41.77 $41.77 $37.30 2,620
2019-05-24 $41.59 $41.62 $41.59 $41.60 $37.15 1,868
2019-05-23 $41.38 $41.48 $41.33 $41.44 $37.00 2,510
2019-05-22 $41.90 $41.90 $41.87 $41.90 $37.41 7,408
2019-05-21 $41.78 $41.95 $41.78 $41.92 $37.44 1,987
2019-05-20 $41.41 $41.54 $41.41 $41.54 $37.10 2,078
2019-05-17 $41.53 $41.78 $41.53 $41.61 $37.16 3,453
2019-05-16 $42.19 $42.34 $42.14 $42.14 $37.63 1,785
2019-05-15 $42.42 $42.42 $42.32 $42.32 $37.80 3,584
2019-05-14 $42.05 $42.20 $42.00 $42.07 $37.57 9,916
2019-05-13 $41.64 $41.64 $41.38 $41.47 $37.04 3,147
2019-05-10 $42.68 $43.03 $42.34 $42.81 $38.23 13,781
2019-05-09 $42.57 $42.74 $42.33 $42.74 $38.17 3,014
2019-05-08 $43.45 $43.58 $43.37 $43.37 $38.73 3,443
2019-05-07 $43.51 $43.51 $43.30 $43.36 $38.72 1,785
2019-05-06 $43.59 $44.09 $43.59 $44.04 $39.33 3,610
2019-05-03 $44.77 $44.87 $44.77 $44.87 $40.07 2,722
2019-05-02 $44.54 $44.54 $44.37 $44.42 $39.67 2,531
2019-05-01 $44.78 $44.97 $44.43 $44.43 $39.67 8,697
2019-04-30 $44.65 $44.81 $44.65 $44.81 $40.02 4,198
2019-04-29 $44.84 $44.86 $44.75 $44.82 $40.03 3,777
2019-04-26 $44.58 $44.69 $44.58 $44.68 $39.90 3,096
2019-04-25 $44.36 $44.56 $44.36 $44.56 $39.79 2,479
2019-04-24 $44.79 $44.84 $44.63 $44.64 $39.87 2,918
2019-04-23 $45.15 $45.31 $45.15 $45.26 $40.42 3,215
2019-04-22 $45.13 $45.34 $45.12 $45.34 $40.49 2,712
2019-04-18 $45.35 $45.51 $45.25 $45.41 $40.55 3,951
2019-04-17 $45.84 $45.84 $45.59 $45.63 $40.75 21,922
2019-04-16 $45.60 $45.64 $45.59 $45.61 $40.73 4,430
2019-04-15 $45.57 $45.57 $45.46 $45.49 $40.62 2,239
2019-04-12 $45.72 $45.72 $45.61 $45.63 $40.75 3,145
2019-04-11 $45.42 $45.42 $45.26 $45.31 $40.46 2,524
2019-04-10 $45.69 $45.84 $45.69 $45.79 $40.89 22,291
2019-04-09 $45.64 $45.64 $45.51 $45.51 $40.64 7,360
2019-04-08 $45.46 $45.65 $45.46 $45.65 $40.77 1,665
2019-04-05 $45.72 $45.75 $45.66 $45.72 $40.83 4,954
2019-04-04 $45.50 $45.59 $45.49 $45.54 $40.67 3,799
2019-04-03 $45.57 $45.60 $45.35 $45.35 $40.50 5,989
2019-04-02 $45.20 $45.20 $45.01 $45.10 $40.28 2,887
2019-04-01 $45.08 $45.26 $45.08 $45.26 $40.42 3,587
2019-03-29 $44.69 $44.72 $44.69 $44.69 $39.91 2,406
2019-03-28 $44.17 $44.32 $44.16 $44.32 $39.58 2,598
2019-03-27 $44.33 $44.33 $44.04 $44.06 $39.35 2,986
2019-03-26 $44.50 $44.50 $44.38 $44.47 $39.71 2,451
2019-03-25 $44.26 $44.46 $44.26 $44.40 $39.65 3,485
2019-03-22 $44.70 $44.70 $44.20 $44.20 $39.47 4,432
2019-03-21 $45.20 $45.39 $45.08 $45.39 $40.54 5,281
2019-03-20 $45.19 $45.77 $45.19 $45.50 $40.63 2,171
2019-03-19 $45.49 $45.59 $45.39 $45.39 $40.54 5,628
2019-03-18 $45.22 $45.44 $45.22 $45.44 $40.58 2,778
2019-03-15 $44.81 $45.05 $44.76 $44.97 $40.16 13,653
2019-03-14 $44.31 $44.38 $44.31 $44.38 $39.63 2,130
2019-03-13 $44.59 $44.66 $44.59 $44.64 $39.87 3,327
2019-03-12 $44.64 $44.71 $44.62 $44.65 $39.87 10,470
2019-03-11 $44.17 $44.52 $44.17 $44.52 $39.76 12,742
2019-03-08 $43.87 $43.92 $43.82 $43.92 $39.22 3,003
2019-03-07 $44.26 $44.26 $44.13 $44.18 $39.46 1,868
2019-03-06 $45.26 $45.26 $44.90 $44.90 $40.10 1,243
2019-03-05 $45.15 $45.27 $45.10 $45.27 $40.42 3,567
2019-03-04 $45.29 $45.29 $44.84 $45.04 $40.22 6,953
2019-03-01 $45.22 $45.22 $45.13 $45.13 $40.30 2,190
2019-02-28 $45.08 $45.08 $44.85 $44.85 $40.05 2,005
2019-02-27 $45.49 $45.50 $45.46 $45.49 $40.63 3,506
2019-02-26 $45.68 $45.82 $45.68 $45.82 $40.92 2,585
2019-02-25 $45.91 $46.06 $45.85 $45.87 $40.96 4,545
2019-02-22 $45.58 $45.60 $45.45 $45.53 $40.66 12,786
2019-02-21 $44.97 $45.04 $44.97 $45.04 $40.22 2,224
2019-02-20 $45.12 $45.32 $45.12 $45.16 $40.33 3,243
2019-02-19 $44.54 $45.08 $44.54 $44.94 $40.13 2,234
2019-02-15 $44.75 $44.84 $44.74 $44.84 $40.04 5,004
2019-02-14 $44.52 $44.87 $44.52 $44.81 $40.01 7,572
2019-02-13 $44.90 $44.90 $44.55 $44.65 $39.88 3,494
2019-02-12 $44.77 $44.84 $44.70 $44.76 $39.97 5,308
2019-02-11 $44.60 $44.60 $44.36 $44.41 $39.66 3,203
2019-02-08 $44.50 $44.65 $44.48 $44.61 $39.84 3,576
2019-02-07 $44.81 $44.84 $44.44 $44.68 $39.90 5,747
2019-02-06 $45.57 $45.57 $45.16 $45.16 $40.33 7,280
2019-02-05 $45.45 $45.75 $45.45 $45.69 $40.80 4,784
2019-02-04 $44.98 $45.32 $44.98 $45.25 $40.41 1,973
2019-02-01 $45.06 $45.06 $44.99 $45.06 $40.24 1,330
2019-01-31 $45.10 $45.47 $45.10 $45.39 $40.54 3,432
2019-01-30 $44.55 $45.25 $44.47 $45.11 $40.28 11,236
2019-01-29 $44.32 $44.32 $44.20 $44.22 $39.49 4,145
2019-01-28 $43.96 $44.12 $43.96 $44.08 $39.36 6,750
2019-01-25 $44.50 $44.58 $44.50 $44.54 $39.77 3,658
2019-01-24 $43.72 $44.00 $43.72 $43.99 $39.29 35,800
2019-01-23 $43.62 $43.70 $43.44 $43.70 $39.03 5,203
2019-01-22 $43.24 $43.28 $42.96 $43.03 $38.42 4,382
2019-01-18 $43.65 $43.86 $43.65 $43.86 $39.17 4,735
2019-01-17 $43.19 $43.59 $43.19 $43.49 $38.83 24,592
2019-01-16 $43.37 $43.67 $43.37 $43.60 $38.94 1,973
2019-01-15 $43.01 $43.18 $43.01 $43.10 $38.49 1,398
2019-01-14 $42.51 $42.81 $42.51 $42.68 $38.11 4,993
2019-01-11 $42.71 $42.91 $42.71 $42.90 $38.31 6,568
2019-01-10 $42.64 $43.10 $42.64 $43.10 $38.49 1,955
2019-01-09 $42.55 $42.90 $42.55 $42.82 $38.24 1,642
2019-01-08 $42.16 $42.28 $42.08 $42.22 $37.70 2,676
2019-01-07 $42.01 $42.17 $41.92 $42.17 $37.66 6,926
2019-01-04 $41.50 $42.13 $41.49 $42.11 $37.61 9,157
2019-01-03 $41.18 $41.18 $40.89 $40.94 $36.56 4,669
2019-01-02 $41.35 $41.67 $41.35 $41.65 $37.20 2,157
2018-12-31 $42.07 $42.07 $41.60 $41.73 $37.27 10,716
2018-12-28 $41.75 $42.04 $41.73 $41.76 $37.30 3,360
2018-12-27 $41.12 $41.51 $41.03 $41.51 $37.07 3,187
2018-12-26 $41.14 $41.69 $40.96 $41.69 $37.23 9,101
2018-12-24 $41.12 $41.56 $41.12 $41.14 $36.74 2,363
2018-12-21 $41.80 $41.80 $41.33 $41.42 $36.99 9,321
2018-12-20 $41.97 $42.09 $41.60 $41.89 $37.41 5,015
2018-12-19 $42.29 $42.62 $41.39 $41.58 $37.13 3,677
2018-12-18 $42.30 $42.46 $42.19 $42.22 $37.70 32,712
2018-12-17 $42.44 $42.44 $41.87 $41.96 $37.47 10,635
2018-12-14 $42.54 $42.76 $42.54 $42.57 $37.78 8,693
2018-12-13 $43.07 $43.07 $42.94 $43.05 $38.20 10,994
2018-12-12 $42.92 $42.92 $42.74 $42.75 $37.94 2,158
2018-12-11 $42.46 $42.46 $42.25 $42.27 $37.51 1,010
2018-12-10 $42.20 $42.35 $42.12 $42.28 $37.52 1,884
2018-12-07 $42.98 $42.98 $42.31 $42.42 $37.64 4,691
2018-12-06 $42.60 $43.05 $42.43 $42.96 $38.12 5,798
2018-12-04 $44.18 $44.18 $43.43 $43.43 $38.54 5,835
2018-12-03 $44.29 $44.30 $44.19 $44.23 $39.25 1,830
2018-11-30 $43.92 $44.14 $43.92 $44.14 $38.69 2,814
2018-11-29 $44.10 $44.38 $44.06 $44.14 $38.69 1,358
2018-11-28 $43.77 $44.53 $43.63 $44.53 $39.03 5,184
2018-11-27 $43.29 $43.60 $43.29 $43.52 $38.15 1,388
2018-11-26 $43.48 $43.48 $43.43 $43.43 $38.07 2,603
2018-11-23 $43.21 $43.21 $43.09 $43.10 $37.78 1,629
2018-11-21 $43.65 $43.73 $43.56 $43.60 $38.22 6,999
2018-11-20 $43.00 $43.18 $42.84 $42.84 $37.55 2,777
2018-11-19 $43.67 $43.67 $43.65 $43.65 $38.26 1,666
2018-11-16 $43.62 $44.13 $43.62 $44.13 $38.68 15,827
2018-11-15 $43.25 $44.12 $43.19 $43.90 $38.48 11,269
2018-11-14 $43.22 $43.23 $42.90 $43.14 $37.82 6,445
2018-11-13 $42.90 $43.08 $42.90 $42.93 $37.63 2,449
2018-11-12 $42.38 $42.43 $42.25 $42.43 $37.19 4,852
2018-11-09 $42.65 $42.65 $42.65 $42.65 $37.39 877
2018-11-08 $43.87 $43.87 $43.34 $43.37 $38.02 2,032
2018-11-07 $44.27 $44.28 $44.22 $44.28 $38.82 15,335
2018-11-06 $43.31 $43.46 $43.31 $43.46 $38.09 1,072
2018-11-05 $43.28 $43.49 $43.28 $43.49 $38.12 6,290
2018-11-02 $43.35 $43.35 $42.82 $43.20 $37.87 1,302
2018-11-01 $42.64 $42.85 $42.61 $42.85 $37.56 3,997
2018-10-31 $41.79 $41.94 $41.79 $41.85 $36.69 23,426
2018-10-30 $41.19 $41.30 $41.09 $41.30 $36.20 1,758
2018-10-29 $41.61 $41.61 $40.85 $40.85 $35.81 1,397
2018-10-26 $41.55 $41.55 $41.25 $41.39 $36.28 2,217
2018-10-25 $41.95 $42.37 $41.95 $42.37 $37.14 6,849
2018-10-24 $41.89 $41.95 $41.50 $41.50 $36.38 4,300
2018-10-23 $42.11 $42.60 $42.03 $42.56 $37.31 15,867
2018-10-22 $43.03 $43.13 $43.03 $43.13 $37.81 1,203
2018-10-19 $42.81 $42.95 $42.55 $42.55 $37.29 22,716
2018-10-18 $42.68 $42.68 $42.14 $42.15 $36.95 2,129
2018-10-17 $43.24 $43.26 $43.16 $43.23 $37.90 6,758
2018-10-16 $43.06 $43.53 $43.06 $43.46 $38.10 7,371
2018-10-15 $42.88 $43.00 $42.80 $43.00 $37.70 6,090
2018-10-12 $43.06 $43.10 $42.59 $43.10 $37.78 17,615
2018-10-11 $42.45 $42.63 $41.97 $42.24 $37.02 19,090
2018-10-10 $43.25 $43.38 $43.14 $43.14 $37.82 2,612
2018-10-09 $43.90 $44.15 $43.90 $44.15 $38.70 5,045
2018-10-08 $43.94 $44.23 $43.91 $44.20 $38.75 30,214
2018-10-05 $44.48 $44.48 $44.27 $44.27 $38.81 1,584
2018-10-04 $44.23 $44.33 $44.23 $44.32 $38.85 1,807
2018-10-03 $45.71 $45.71 $45.34 $45.34 $39.74 1,943
2018-10-02 $45.60 $45.74 $45.38 $45.68 $40.04 2,548
2018-10-01 $46.24 $46.24 $46.24 $46.24 $40.53 689
2018-09-28 $46.15 $46.15 $46.15 $46.15 $40.45 192,627
2018-09-27 $46.13 $46.26 $46.13 $46.21 $40.51 1,768
2018-09-26 $45.94 $46.34 $45.94 $46.34 $40.62 1,018
2018-09-25 $45.84 $45.84 $45.84 $45.84 $40.18 209
2018-09-24 $45.77 $45.77 $45.69 $45.69 $40.05 979
2018-09-21 $46.09 $46.09 $46.09 $46.09 $40.40 715
2018-09-20 $45.55 $45.75 $45.52 $45.72 $40.08 5,594
2018-09-19 $45.17 $45.42 $45.17 $45.37 $39.77 8,695
2018-09-18 $44.79 $45.00 $44.79 $44.97 $39.42 14,578
2018-09-17 $44.33 $44.51 $44.33 $44.33 $38.86 9,394
2018-09-14 $44.71 $44.87 $44.53 $44.72 $39.20 10,237
2018-09-13 $44.68 $44.72 $44.67 $44.71 $39.19 1,095
2018-09-12 $43.80 $44.40 $43.80 $44.27 $38.81 3,546
2018-09-11 $43.77 $43.90 $43.77 $43.87 $38.46 4,944
2018-09-10 $44.26 $44.26 $43.98 $43.99 $38.56 4,320
2018-09-07 $44.59 $44.59 $44.19 $44.29 $38.82 3,298
2018-09-06 $44.63 $44.63 $44.42 $44.58 $39.08 3,910
2018-09-05 $45.18 $45.18 $45.18 $45.18 $39.60 106
2018-09-04 $45.22 $45.22 $45.07 $45.18 $39.60 13,332
2018-08-31 $45.69 $45.87 $45.53 $45.53 $39.91 11,039
2018-08-30 $45.55 $45.59 $45.30 $45.41 $39.81 3,523
2018-08-29 $45.93 $46.33 $45.93 $46.29 $40.58 5,284
2018-08-28 $46.23 $46.23 $46.02 $46.02 $40.34 899
2018-08-27 $45.84 $46.15 $45.84 $46.05 $40.37 4,414
2018-08-24 $45.29 $45.46 $45.29 $45.46 $39.85 960
2018-08-23 $45.08 $45.12 $44.84 $44.85 $39.32 12,021
2018-08-22 $45.21 $45.25 $45.21 $45.25 $39.67 417
2018-08-21 $45.25 $45.31 $45.25 $45.31 $39.72 937
2018-08-20 $44.52 $44.66 $44.52 $44.65 $39.14 3,586
2018-08-17 $43.82 $44.52 $43.82 $44.50 $39.01 6,379
2018-08-16 $44.23 $44.41 $44.23 $44.41 $38.93 1,078
2018-08-15 $43.72 $43.88 $43.69 $43.78 $38.38 1,603
2018-08-14 $44.87 $44.94 $44.87 $44.92 $39.38 2,759
2018-08-13 $44.72 $44.86 $44.43 $44.57 $39.07 1,282
2018-08-10 $45.25 $45.25 $45.19 $45.19 $39.62 1,876
2018-08-09 $46.43 $46.43 $46.33 $46.37 $40.65 1,909
2018-08-08 $46.45 $46.45 $46.45 $46.45 $40.72 218
2018-08-07 $46.45 $46.45 $46.45 $46.45 $40.72 500
2018-08-06 $45.87 $45.99 $45.84 $45.90 $40.23 4,014
2018-08-03 $46.18 $46.31 $46.18 $46.27 $40.56 1,765
2018-08-02 $45.84 $46.24 $45.84 $46.24 $40.53 739
2018-08-01 $46.93 $47.01 $46.80 $46.80 $41.02 1,333
2018-07-31 $47.02 $47.41 $47.02 $47.30 $41.46 10,472
2018-07-30 $47.04 $47.07 $46.91 $46.99 $41.19 5,386
2018-07-27 $47.20 $47.20 $47.01 $47.02 $41.21 915
2018-07-26 $47.00 $47.00 $46.97 $46.97 $41.17 995
2018-07-25 $47.46 $47.46 $47.46 $47.46 $41.60 15,110
2018-07-24 $46.56 $46.72 $46.55 $46.67 $40.91 2,877
2018-07-23 $45.92 $45.97 $45.90 $45.90 $40.24 1,803
2018-07-20 $46.02 $46.02 $46.02 $46.02 $40.34 409
2018-07-19 $45.42 $45.42 $45.42 $45.42 $39.81 10,344
2018-07-18 $45.83 $45.83 $45.83 $45.83 $40.17 312
2018-07-17 $46.10 $46.29 $46.10 $46.29 $40.58 4,544
2018-07-16 $46.11 $46.11 $46.07 $46.07 $40.38 1,199
2018-07-13 $46.33 $46.42 $46.33 $46.42 $40.69 629
2018-07-12 $46.18 $46.18 $46.18 $46.18 $40.48 262
2018-07-11 $46.00 $46.00 $45.80 $45.80 $40.15 1,369
2018-07-10 $46.55 $46.59 $46.55 $46.59 $40.84 7,164
2018-07-09 $46.81 $46.91 $46.81 $46.88 $41.09 2,317
2018-07-06 $45.86 $46.41 $45.86 $46.27 $40.56 8,923
2018-07-05 $45.75 $45.80 $45.54 $45.65 $40.02 2,862
2018-07-03 $46.16 $46.19 $45.86 $45.86 $40.20 2,396
2018-07-02 $45.96 $46.10 $45.86 $46.10 $40.41 6,409
2018-06-29 $46.84 $46.94 $46.78 $46.86 $41.08 2,742
2018-06-28 $45.90 $46.15 $45.87 $46.12 $40.43 3,487
2018-06-27 $46.68 $46.74 $45.98 $46.00 $40.32 3,273
2018-06-26 $47.10 $47.26 $47.04 $47.08 $41.27 2,663
2018-06-25 $47.30 $47.35 $47.02 $47.34 $41.50 13,385
2018-06-22 $47.85 $47.85 $47.64 $47.68 $41.80 6,700
2018-06-21 $47.59 $47.59 $47.23 $47.23 $41.40 3,724
2018-06-20 $48.11 $48.13 $47.92 $47.92 $42.01 3,746
2018-06-19 $47.87 $48.03 $47.86 $48.00 $42.08 3,394
2018-06-18 $48.60 $48.76 $48.50 $48.75 $42.73 3,758
2018-06-15 $49.08 $49.27 $48.96 $49.24 $43.16 3,910
2018-06-14 $50.05 $50.05 $49.74 $49.74 $43.60 13,435
2018-06-13 $50.61 $50.65 $50.20 $50.21 $44.01 2,583
2018-06-12 $50.76 $50.76 $50.47 $50.63 $44.38 2,512
2018-06-11 $50.94 $51.04 $50.88 $50.94 $44.65 5,286
2018-06-08 $50.69 $50.85 $50.67 $50.82 $44.55 3,767
2018-06-07 $50.88 $51.09 $50.81 $51.09 $44.79 2,068
2018-06-06 $51.12 $51.41 $51.12 $51.41 $45.07 2,333
2018-06-05 $50.68 $50.77 $50.51 $50.65 $44.40 6,145
2018-06-04 $50.74 $50.82 $50.74 $50.75 $44.49 2,496
2018-06-01 $50.31 $50.37 $50.25 $50.32 $44.11 5,524
2018-05-31 $50.02 $50.10 $49.92 $49.97 $43.66 2,249
2018-05-30 $49.82 $50.18 $49.82 $50.18 $43.84 3,372
2018-05-29 $50.23 $50.37 $49.64 $49.64 $43.37 2,816
2018-05-25 $50.33 $50.33 $50.28 $50.32 $43.97 2,550
2018-05-24 $49.97 $50.39 $49.94 $50.39 $44.03 3,208
2018-05-23 $50.24 $50.91 $50.24 $50.90 $44.47 2,664
2018-05-22 $51.32 $51.37 $51.19 $51.19 $44.73 2,131
2018-05-21 $51.17 $51.22 $51.09 $51.18 $44.72 23,793
2018-05-18 $50.86 $50.89 $50.78 $50.89 $44.46 3,421
2018-05-17 $51.08 $51.12 $50.92 $50.93 $44.50 2,970
2018-05-16 $51.42 $51.66 $51.38 $51.58 $45.07 14,635
2018-05-15 $51.38 $51.39 $51.06 $51.18 $44.72 2,236
2018-05-14 $52.25 $52.25 $51.96 $51.97 $45.41 4,647
2018-05-11 $51.61 $51.61 $51.61 $51.61 $45.09 183
2018-05-10 $51.18 $51.68 $51.18 $51.61 $45.09 3,164
2018-05-09 $50.61 $50.65 $50.44 $50.56 $44.18 18,720
2018-05-08 $50.30 $50.42 $50.20 $50.35 $43.99 2,289
2018-05-07 $50.40 $50.55 $50.34 $50.40 $44.04 28,969
2018-05-04 $50.38 $50.91 $50.38 $50.77 $44.36 3,290
2018-05-03 $50.72 $50.72 $50.14 $50.68 $44.28 20,027
2018-05-02 $51.04 $51.41 $50.73 $50.76 $44.35 3,444
2018-05-01 $51.01 $51.01 $50.57 $50.57 $44.19 72,305
2018-04-30 $51.79 $51.82 $51.31 $51.31 $44.83 5,986
2018-04-27 $51.39 $51.54 $51.39 $51.54 $45.03 3,793
2018-04-26 $50.98 $51.26 $50.97 $51.26 $44.79 25,745
2018-04-25 $50.81 $50.83 $50.81 $50.83 $44.41 433
2018-04-24 $51.52 $51.52 $50.89 $50.99 $44.55 26,385
2018-04-23 $51.32 $51.38 $51.01 $51.07 $44.62 36,226
2018-04-20 $51.59 $51.59 $51.12 $51.27 $44.80 4,625
2018-04-19 $52.12 $52.12 $52.01 $52.01 $45.44 391
2018-04-18 $51.61 $52.01 $51.61 $51.97 $45.41 28,261
2018-04-17 $51.29 $51.66 $51.29 $51.52 $45.01 3,711
2018-04-16 $51.45 $51.67 $51.40 $51.64 $45.12 5,427
2018-04-13 $51.95 $51.95 $51.47 $51.64 $45.12 3,359
2018-04-12 $51.93 $52.09 $51.85 $51.98 $45.42 19,355
2018-04-11 $51.76 $51.89 $51.76 $51.84 $45.29 3,174
2018-04-10 $51.82 $52.14 $51.82 $52.04 $45.47 19,484
2018-04-09 $51.44 $51.65 $51.18 $51.18 $44.72 23,921
2018-04-06 $51.62 $51.83 $51.00 $51.00 $44.56 1,459
2018-04-05 $51.96 $52.21 $51.96 $52.03 $45.46 3,525
2018-04-04 $51.07 $52.15 $51.07 $52.07 $45.49 201,437
2018-04-03 $51.89 $52.07 $51.60 $52.07 $45.50 199,709
2018-04-02 $51.82 $51.82 $50.80 $51.14 $44.68 18,092
2018-03-29 $51.74 $52.30 $51.74 $52.07 $45.50 16,888
2018-03-28 $51.26 $51.53 $51.14 $51.21 $44.74 7,550
2018-03-27 $52.08 $52.08 $51.84 $52.00 $45.43 2,262
2018-03-26 $51.57 $51.93 $51.37 $51.90 $45.35 46,356
2018-03-23 $51.34 $51.34 $50.47 $50.47 $44.10 1,096
2018-03-22 $51.92 $52.07 $51.46 $51.46 $44.96 6,910
2018-03-21 $52.49 $52.81 $52.49 $52.81 $46.14 3,368
2018-03-20 $52.47 $52.65 $52.47 $52.53 $45.90 3,592
2018-03-19 $52.20 $52.21 $51.75 $51.89 $45.34 5,011
2018-03-16 $52.60 $52.73 $52.60 $52.71 $46.05 8,843
2018-03-15 $52.88 $52.88 $52.52 $52.60 $45.96 12,302
2018-03-14 $53.17 $53.17 $52.61 $52.77 $46.11 32,072
2018-03-13 $53.40 $53.40 $52.66 $52.70 $46.05 4,199
2018-03-12 $53.27 $53.34 $53.15 $53.30 $46.57 7,829
2018-03-09 $52.54 $53.13 $52.54 $53.08 $46.38 4,337
2018-03-08 $52.05 $52.08 $51.92 $51.98 $45.42 23,587
2018-03-07 $51.83 $52.11 $51.71 $52.11 $45.53 3,573
2018-03-06 $52.43 $52.56 $52.33 $52.34 $45.73 9,441
2018-03-05 $51.44 $52.01 $51.36 $52.01 $45.44 1,584
2018-03-02 $51.30 $52.01 $51.30 $51.97 $45.41 3,792
2018-03-01 $52.25 $52.31 $51.40 $51.90 $45.35 47,766
2018-02-28 $52.71 $52.71 $52.07 $52.07 $45.50 1,149
2018-02-27 $53.29 $53.33 $52.54 $52.54 $45.91 8,026
2018-02-26 $53.73 $54.00 $53.58 $54.00 $47.18 6,801
2018-02-23 $53.14 $53.50 $53.13 $53.50 $46.74 32,352
2018-02-22 $52.64 $52.91 $52.62 $52.62 $45.97 1,926
2018-02-21 $52.54 $52.56 $52.54 $52.56 $45.92 433,993
2018-02-20 $52.39 $52.51 $52.32 $52.48 $45.85 4,781
2018-02-16 $53.08 $53.49 $53.08 $53.26 $46.54 13,831
2018-02-15 $53.10 $53.22 $52.64 $53.16 $46.45 12,454
2018-02-14 $50.97 $52.32 $50.97 $52.29 $45.69 14,103
2018-02-13 $50.91 $51.30 $50.91 $51.30 $44.82 36,240
2018-02-12 $51.02 $51.43 $50.78 $51.16 $44.70 19,732
2018-02-09 $50.32 $50.86 $49.10 $50.45 $44.08 62,352
2018-02-08 $51.79 $51.79 $49.66 $49.68 $43.41 14,360
2018-02-07 $52.16 $52.46 $51.89 $51.89 $45.34 8,100
2018-02-06 $52.20 $53.58 $52.20 $53.27 $46.55 55,221
2018-02-05 $53.77 $54.02 $52.16 $52.16 $45.57 25,021
2018-02-02 $54.29 $54.29 $53.66 $53.66 $46.88 28,623
2018-02-01 $55.07 $55.16 $54.83 $54.91 $47.98 23,204
2018-01-31 $55.55 $55.55 $54.94 $55.08 $48.13 30,409
2018-01-30 $55.16 $55.16 $54.81 $54.95 $48.01 41,729
2018-01-29 $55.59 $55.59 $55.44 $55.49 $48.48 39,584
2018-01-26 $55.87 $56.13 $55.79 $56.13 $49.04 56,123
2018-01-25 $55.59 $55.84 $55.39 $55.48 $48.47 24,545
2018-01-24 $55.49 $55.65 $55.25 $55.52 $48.51 17,737
2018-01-23 $54.96 $55.11 $54.96 $55.08 $48.13 9,335
2018-01-22 $54.55 $54.97 $54.55 $54.97 $48.03 10,029
2018-01-19 $54.54 $54.71 $54.43 $54.70 $47.79 22,528
2018-01-18 $54.02 $54.08 $53.91 $53.98 $47.17 6,382
2018-01-17 $53.89 $54.32 $53.86 $54.20 $47.35 7,554
2018-01-16 $54.10 $54.10 $53.50 $53.61 $46.84 21,199
2018-01-12 $53.72 $54.17 $53.72 $54.17 $47.33 10,196
2018-01-11 $53.34 $53.71 $53.34 $53.68 $46.90 582,502
2018-01-10 $53.16 $53.30 $53.13 $53.14 $46.43 15,191
2018-01-09 $53.39 $53.41 $53.24 $53.31 $46.58 5,725
2018-01-08 $53.43 $53.55 $53.39 $53.51 $46.75 15,268
2018-01-05 $53.08 $53.34 $53.05 $53.32 $46.59 10,379
2018-01-04 $52.82 $52.94 $52.78 $52.87 $46.19 11,246
2018-01-03 $52.55 $52.89 $52.55 $52.76 $46.10 7,906
2018-01-02 $52.31 $52.39 $52.19 $52.39 $45.78 5,423
2017-12-29 $51.58 $51.58 $51.37 $51.37 $44.88 3,423
2017-12-28 $51.20 $51.29 $51.17 $51.17 $44.71 3,969
2017-12-27 $50.68 $50.69 $50.53 $50.59 $44.20 74,814
2017-12-26 $50.66 $50.79 $50.66 $50.73 $44.32 3,086
2017-12-22 $50.51 $50.68 $50.50 $50.68 $44.28 4,480
2017-12-21 $50.47 $50.65 $50.47 $50.54 $44.04 3,609
2017-12-20 $50.44 $50.49 $50.37 $50.39 $43.91 4,562
2017-12-19 $50.34 $50.34 $49.99 $50.06 $43.62 8,160
2017-12-18 $50.28 $50.45 $50.28 $50.42 $43.93 3,120
2017-12-15 $50.34 $50.34 $50.18 $50.22 $43.53 6,566
2017-12-14 $50.15 $50.21 $50.06 $50.08 $43.41 3,182
2017-12-13 $50.04 $50.25 $50.04 $50.25 $43.56 2,584
2017-12-12 $49.37 $49.50 $49.31 $49.46 $42.87 3,476
2017-12-11 $49.62 $49.78 $49.62 $49.74 $43.11 3,475
2017-12-08 $49.50 $49.50 $49.50 $49.50 $42.91 251,032
2017-12-07 $48.99 $49.20 $48.97 $49.07 $42.53 31,500
2017-12-06 $49.12 $49.20 $49.03 $49.12 $42.58 37,706
2017-12-05 $49.98 $50.08 $49.89 $49.90 $43.25 2,866
2017-12-04 $50.03 $50.03 $49.78 $49.78 $43.15 3,165
2017-12-01 $49.83 $49.83 $49.47 $49.66 $43.05 4,520
2017-11-30 $49.80 $49.99 $49.80 $49.85 $43.21 3,590
2017-11-29 $50.51 $50.51 $50.02 $50.03 $43.36 5,801
2017-11-28 $50.48 $50.53 $50.48 $50.50 $43.77 2,117
2017-11-27 $50.42 $50.42 $50.16 $50.16 $43.48 53,048
2017-11-24 $50.76 $50.85 $50.76 $50.83 $44.06 1,148
2017-11-22 $50.76 $50.89 $50.75 $50.89 $44.11 2,364
2017-11-21 $50.45 $50.64 $50.45 $50.56 $43.82 4,181
2017-11-20 $49.85 $50.05 $49.85 $50.02 $43.36 14,544
2017-11-17 $50.00 $50.07 $49.92 $49.99 $43.33 3,010
2017-11-16 $49.99 $50.16 $49.99 $50.02 $43.36 2,793
2017-11-15 $49.47 $49.47 $49.35 $49.35 $42.77 3,303
2017-11-14 $49.97 $49.97 $49.75 $49.78 $43.15 4,171
2017-11-13 $49.74 $49.91 $49.74 $49.89 $43.24 2,704
2017-11-10 $50.11 $50.11 $49.97 $50.05 $43.38 1,386
2017-11-09 $50.14 $50.21 $50.00 $50.21 $43.52 3,332
2017-11-08 $50.36 $50.41 $50.32 $50.41 $43.69 3,740
2017-11-07 $50.43 $50.43 $50.08 $50.09 $43.42 12,879
2017-11-06 $50.27 $50.53 $50.27 $50.50 $43.77 15,217
2017-11-03 $50.27 $50.27 $49.99 $50.16 $43.48 18,768
2017-11-02 $50.30 $50.47 $50.27 $50.41 $43.69 6,489
2017-11-01 $50.55 $50.55 $50.34 $50.34 $43.63 150,524
2017-10-31 $50.23 $50.25 $50.18 $50.22 $43.53 10,404
2017-10-30 $49.89 $49.92 $49.73 $49.77 $43.14 54,062
2017-10-27 $50.07 $50.29 $50.07 $50.25 $43.55 3,613
2017-10-26 $50.26 $50.26 $49.94 $49.94 $43.29 101,286

VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM) News Headlines

Recent VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM) News
Similar Companies to VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

Ā© Nuvestan Inc.