VictoryShares USAA Core Intermediate-Term Bond ETF (UITB) Exchange: NYSE ARCA

Data as of April 26, 2024

$45.25 ($-0.09) -0.20%

VictoryShares USAA Core Intermediate-Term Bond ETF - Daily Information
Click for more stock information on VictoryShares USAA Core Intermediate-Term Bond ETF.
Daily Information Data
Date April 26, 2024
Open $45.26
Previous Close $45.25
High $45.27
Low $45.13
Adjusted Open $45.26
Previous Adjusted Close $45.25
Adjusted High $45.27
Adjusted Low $45.13

About VictoryShares USAA Core Intermediate-Term Bond ETF (UITB)

Under normal circumstances, the Fund invests at least 80% of its assets in debt securities and in derivatives and other instruments that have economic characteristics similar to such securities. The Fund primarily invests in securities that have a dollar-weighted average portfolio maturity of three to ten years. The debt securities in which the Fund typically invests include a mix of government obligations (including U.S., state, and local governments, their agencies and instrumentalities); mortgage- and asset-backed securities (including collateralized debt obligations and collateralized mortgage obligations); corporate debt securities; and other securities believed to have debt-like characteristics. The Fund will invest at least 35% of its net assets in government obligations under normal circumstances. The Fund will invest primarily in investment-grade securities, but may invest up to 25% of its net assets in below-investment-grade securities, which sometimes are referred to as high-yield securities or "junk" bonds. The Fund may not invest more than 20% of fixed-income securities (by weight of all fixed-income securities in the portfolio) in non-agency, non-government sponsored entities, or privately issued mortgage- or asset-backed securities. The Fund may invest up to 20% of its net assets in foreign debt securities, including non-U.S. dollar-denominated securities and securities of companies in emerging market countries (i.e., those that are in the early stages of their industrial cycles). The Fund also may invest in securities not considered foreign securities that carry foreign credit exposure. The Fund may use futures, including U.S. Treasury futures, to manage duration, increase or decrease its exposure to changing security prices or other factors that affect security values, enhance income, hedge against certain risks, or keep cash on hand to meet shareholder redemptions or other needs while maintaining exposure to a market.

Historical Stock Data for VictoryShares USAA Core Intermediate-Term Bond ETF (UITB)

Date Open High Low Close Adj.Close Volume
2024-04-24 $45.26 $45.27 $45.13 $45.25 $45.25 176,255
2024-04-23 $45.19 $45.37 $45.18 $45.34 $45.34 110,695
2024-04-22 $45.18 $45.28 $45.18 $45.28 $45.28 37,155
2024-04-19 $45.28 $45.28 $45.19 $45.23 $45.23 53,623
2024-04-18 $45.40 $45.40 $45.09 $45.13 $45.13 145,655
2024-04-17 $45.45 $45.45 $45.15 $45.32 $45.32 52,185
2024-04-16 $45.08 $45.14 $45.02 $45.12 $45.12 63,259
2024-04-15 $45.21 $45.31 $45.14 $45.22 $45.22 50,338
2024-04-12 $45.55 $45.57 $45.44 $45.46 $45.46 72,775
2024-04-11 $45.33 $45.45 $45.20 $45.34 $45.34 106,136
2024-04-10 $46.03 $46.03 $45.55 $45.55 $45.39 58,176
2024-04-09 $46.02 $46.10 $46.02 $46.08 $45.92 43,735
2024-04-08 $45.86 $45.96 $45.85 $45.92 $45.76 46,737
2024-04-05 $46.00 $46.09 $45.95 $45.96 $45.80 88,853
2024-04-04 $46.11 $46.19 $46.03 $46.18 $46.02 58,280
2024-04-03 $45.90 $46.08 $45.88 $46.04 $45.88 69,879
2024-04-02 $46.17 $46.17 $45.90 $46.05 $46.05 62,026
2024-04-01 $46.30 $46.30 $46.04 $46.10 $46.10 60,554
2024-03-28 $46.44 $46.45 $46.35 $46.38 $46.38 267,704
2024-03-27 $46.34 $46.41 $46.29 $46.40 $46.40 117,469
2024-03-26 $46.23 $46.29 $46.16 $46.29 $46.29 124,172
2024-03-25 $46.27 $46.30 $46.19 $46.24 $46.24 52,154
2024-03-22 $46.28 $46.32 $46.23 $46.28 $46.28 82,764
2024-03-21 $46.02 $46.19 $46.02 $46.13 $46.13 139,861
2024-03-20 $46.03 $46.12 $45.96 $46.08 $46.08 42,712
2024-03-19 $45.92 $46.09 $45.89 $45.99 $45.99 249,980
2024-03-18 $45.92 $45.93 $45.83 $45.89 $45.89 65,312
2024-03-15 $45.93 $45.96 $45.88 $45.90 $45.90 66,772
2024-03-14 $46.28 $46.28 $45.88 $45.95 $45.95 116,791
2024-03-13 $46.23 $46.30 $46.17 $46.21 $46.21 59,868
2024-03-12 $46.26 $46.29 $46.20 $46.23 $46.23 76,228
2024-03-11 $46.24 $46.43 $46.24 $46.39 $46.39 62,125
2024-03-08 $46.58 $46.62 $46.53 $46.58 $46.44 317,460
2024-03-07 $46.61 $46.61 $46.41 $46.51 $46.37 78,800
2024-03-06 $46.42 $46.54 $46.40 $46.51 $46.37 63,193
2024-03-05 $46.38 $46.39 $46.28 $46.36 $46.22 51,509
2024-03-04 $46.17 $46.23 $46.14 $46.22 $46.08 40,727
2024-03-01 $46.06 $46.29 $45.97 $46.27 $46.13 92,439
2024-02-29 $46.07 $46.14 $46.05 $46.12 $45.98 42,642
2024-02-28 $45.91 $46.04 $45.91 $46.04 $45.90 42,480
2024-02-27 $45.95 $45.99 $45.89 $45.93 $45.79 290,851
2024-02-26 $46.06 $46.06 $45.91 $46.00 $45.86 42,294
2024-02-23 $45.88 $46.11 $45.88 $46.03 $45.89 79,013
2024-02-22 $45.92 $45.97 $45.84 $45.93 $45.79 714,074
2024-02-21 $46.04 $46.08 $45.88 $45.88 $45.74 49,953
2024-02-20 $46.00 $46.07 $46.00 $46.01 $45.87 247,918
2024-02-16 $45.93 $45.96 $45.88 $45.94 $45.80 94,437
2024-02-15 $46.15 $46.15 $46.02 $46.08 $45.94 58,463
2024-02-14 $45.90 $46.00 $45.85 $45.98 $45.84 59,188
2024-02-13 $45.97 $45.97 $45.83 $45.85 $45.71 796,739
2024-02-12 $46.24 $46.27 $46.16 $46.21 $46.07 102,803
2024-02-09 $46.18 $46.22 $46.16 $46.20 $46.06 80,716
2024-02-08 $46.42 $46.42 $46.31 $46.36 $46.09 103,229
2024-02-07 $46.51 $46.59 $46.46 $46.46 $46.19 75,081
2024-02-06 $46.43 $46.57 $46.39 $46.54 $46.27 94,562
2024-02-05 $46.48 $46.48 $46.33 $46.36 $46.09 111,442
2024-02-02 $46.75 $46.77 $46.60 $46.71 $46.44 149,784
2024-02-01 $47.04 $47.20 $46.97 $47.11 $46.84 121,874
2024-01-31 $46.81 $46.90 $46.74 $46.85 $46.58 257,392
2024-01-30 $46.62 $46.67 $46.51 $46.62 $46.35 73,905
2024-01-29 $46.55 $46.61 $46.46 $46.56 $46.29 64,738
2024-01-26 $46.41 $46.41 $46.35 $46.39 $46.12 195,350
2024-01-25 $46.45 $46.45 $46.34 $46.43 $46.16 81,852
2024-01-24 $46.47 $46.47 $46.22 $46.23 $45.96 117,824
2024-01-23 $46.37 $46.37 $46.28 $46.35 $46.08 73,623
2024-01-22 $46.55 $46.55 $46.40 $46.43 $46.16 189,190
2024-01-19 $46.33 $46.33 $46.18 $46.30 $46.03 63,659
2024-01-18 $46.41 $46.41 $46.28 $46.30 $46.03 1,662,018
2024-01-17 $46.41 $46.41 $46.31 $46.39 $46.12 68,466
2024-01-16 $46.79 $46.79 $46.44 $46.45 $46.18 61,125
2024-01-12 $46.84 $46.87 $46.72 $46.76 $46.49 74,304
2024-01-11 $46.56 $46.68 $46.49 $46.68 $46.41 49,554
2024-01-10 $46.66 $46.66 $46.53 $46.54 $46.21 185,369
2024-01-09 $46.54 $46.61 $46.52 $46.59 $46.26 192,253
2024-01-08 $46.50 $46.69 $46.50 $46.59 $46.26 95,948
2024-01-05 $46.45 $46.67 $46.40 $46.43 $46.10 64,071
2024-01-04 $46.59 $46.63 $46.55 $46.58 $46.25 59,120
2024-01-03 $46.70 $46.80 $46.55 $46.76 $46.43 77,752
2024-01-02 $46.74 $46.78 $46.69 $46.73 $46.40 54,359
2023-12-29 $46.93 $46.99 $46.87 $46.91 $46.58 73,373
2023-12-28 $47.08 $47.08 $46.96 $46.97 $46.64 147,663
2023-12-27 $46.94 $47.12 $46.93 $47.09 $46.76 144,432
2023-12-26 $46.74 $46.83 $46.72 $46.74 $46.41 112,009
2023-12-22 $46.80 $46.82 $46.71 $46.72 $46.39 49,919
2023-12-21 $46.97 $46.97 $46.74 $46.80 $46.47 124,114
2023-12-20 $46.79 $46.81 $46.67 $46.79 $46.46 105,906
2023-12-19 $46.55 $46.69 $46.55 $46.63 $46.30 260,837
2023-12-18 $46.60 $46.60 $46.52 $46.57 $46.24 53,336
2023-12-15 $46.87 $47.00 $46.84 $46.84 $46.28 171,865
2023-12-14 $46.87 $46.98 $46.80 $46.98 $46.42 123,626
2023-12-13 $46.17 $46.59 $46.09 $46.50 $45.95 113,958
2023-12-12 $45.93 $46.00 $45.86 $45.97 $45.42 83,047
2023-12-11 $45.91 $45.91 $45.77 $45.86 $45.32 585,149
2023-12-08 $45.93 $45.97 $45.82 $45.90 $45.35 52,313
2023-12-07 $46.08 $46.21 $46.04 $46.09 $45.54 71,108
2023-12-06 $46.06 $46.23 $46.01 $46.12 $45.57 494,355
2023-12-05 $45.81 $45.97 $45.81 $45.94 $45.39 93,187
2023-12-04 $45.67 $45.72 $45.58 $45.67 $45.13 37,562
2023-12-01 $45.46 $45.85 $45.46 $45.78 $45.24 158,172
2023-11-30 $45.56 $45.56 $45.36 $45.48 $44.94 169,409
2023-11-29 $45.50 $45.70 $45.48 $45.64 $45.10 693,858
2023-11-28 $45.17 $45.40 $45.15 $45.39 $44.85 105,646
2023-11-27 $45.02 $45.27 $45.02 $45.26 $44.72 99,973
2023-11-24 $44.96 $45.02 $44.94 $45.02 $44.49 38,551
2023-11-22 $45.32 $45.32 $45.03 $45.11 $44.57 254,877
2023-11-21 $45.15 $45.15 $44.99 $45.11 $44.57 1,157,405
2023-11-20 $44.91 $45.05 $44.90 $45.03 $44.49 40,102
2023-11-17 $44.90 $44.99 $44.83 $44.96 $44.43 50,087
2023-11-16 $44.80 $44.93 $44.80 $44.89 $44.36 50,673
2023-11-15 $44.72 $44.72 $44.58 $44.66 $44.13 58,754
2023-11-14 $44.86 $44.93 $44.82 $44.90 $44.37 118,233
2023-11-13 $44.21 $44.38 $44.17 $44.35 $43.82 221,381
2023-11-10 $44.58 $44.58 $44.29 $44.32 $43.80 54,126
2023-11-09 $44.56 $44.57 $44.30 $44.30 $43.78 74,653
2023-11-08 $44.53 $44.68 $44.49 $44.61 $44.08 82,818
2023-11-07 $44.55 $44.68 $44.53 $44.55 $43.88 66,634
2023-11-06 $44.39 $44.41 $44.31 $44.33 $43.67 40,120
2023-11-03 $44.75 $44.81 $44.59 $44.59 $43.92 42,638
2023-11-02 $44.31 $44.42 $44.31 $44.33 $43.67 87,566
2023-11-01 $43.61 $43.96 $43.61 $43.93 $43.27 132,603
2023-10-31 $43.69 $43.76 $43.56 $43.58 $42.93 280,000
2023-10-30 $43.67 $43.74 $43.61 $43.67 $43.02 281,287
2023-10-27 $43.75 $43.77 $43.67 $43.77 $43.11 24,075
2023-10-26 $43.58 $43.83 $43.58 $43.83 $43.17 98,789
2023-10-25 $43.75 $43.75 $43.52 $43.55 $42.89 133,807
2023-10-24 $43.58 $43.76 $43.58 $43.76 $43.11 63,021
2023-10-23 $43.35 $43.76 $43.14 $43.70 $43.04 136,825
2023-10-20 $43.46 $43.56 $43.46 $43.52 $42.87 46,031
2023-10-19 $43.53 $43.59 $43.37 $43.37 $42.72 133,002
2023-10-18 $43.68 $43.71 $43.55 $43.68 $43.03 143,210
2023-10-17 $43.75 $43.89 $43.70 $43.78 $43.13 43,036
2023-10-16 $44.02 $44.09 $43.91 $43.97 $43.31 31,995
2023-10-13 $44.35 $44.35 $44.17 $44.26 $43.60 447,436
2023-10-12 $44.35 $44.35 $44.06 $44.10 $43.44 19,790
2023-10-11 $44.31 $44.37 $44.22 $44.31 $43.65 30,427
2023-10-10 $44.20 $44.38 $44.12 $44.28 $43.46 51,170
2023-10-09 $44.11 $44.32 $43.97 $44.32 $43.50 43,099
2023-10-06 $43.75 $44.03 $43.75 $43.92 $43.10 48,620
2023-10-05 $44.12 $44.21 $44.12 $44.17 $43.35 35,590
2023-10-04 $44.02 $44.09 $43.93 $44.05 $43.23 51,891
2023-10-03 $44.05 $44.16 $43.79 $43.80 $42.98 123,185
2023-10-02 $44.35 $44.35 $44.19 $44.19 $43.37 149,640
2023-09-29 $44.67 $44.71 $44.52 $44.54 $43.71 60,569
2023-09-28 $44.37 $44.55 $44.34 $44.55 $43.72 55,334
2023-09-27 $44.70 $44.70 $44.36 $44.41 $43.58 70,696
2023-09-26 $44.66 $44.66 $44.52 $44.54 $43.71 27,588
2023-09-25 $44.64 $44.69 $44.56 $44.58 $43.75 20,641
2023-09-22 $44.69 $44.87 $44.69 $44.83 $44.00 55,498
2023-09-21 $44.74 $44.74 $44.65 $44.65 $43.82 29,411
2023-09-20 $45.13 $45.17 $44.98 $44.98 $44.14 34,330
2023-09-19 $45.02 $45.10 $44.99 $45.00 $44.16 38,064
2023-09-18 $45.03 $45.11 $45.02 $45.09 $44.25 20,887
2023-09-15 $45.10 $45.15 $45.02 $45.04 $44.20 27,562
2023-09-14 $45.26 $45.26 $45.12 $45.17 $44.33 45,076
2023-09-13 $45.08 $45.25 $45.08 $45.21 $44.37 27,552
2023-09-12 $45.19 $45.19 $45.10 $45.19 $44.35 19,389
2023-09-11 $45.17 $45.18 $45.07 $45.13 $44.29 16,919
2023-09-08 $45.20 $45.43 $45.15 $45.22 $44.38 27,562
2023-09-07 $45.11 $45.19 $45.08 $45.15 $44.31 35,643
2023-09-06 $45.21 $45.21 $45.02 $45.06 $44.22 16,393
2023-09-05 $45.37 $45.37 $45.18 $45.21 $44.26 44,372
2023-09-01 $45.62 $45.62 $45.36 $45.43 $45.43 111,667
2023-08-31 $45.69 $45.72 $45.62 $45.64 $45.64 54,766
2023-08-30 $45.69 $45.69 $45.55 $45.55 $45.55 17,261
2023-08-29 $45.33 $45.63 $45.33 $45.57 $45.57 26,745
2023-08-28 $45.28 $45.34 $45.27 $45.30 $45.30 31,918
2023-08-25 $45.16 $45.27 $45.10 $45.19 $45.19 20,629
2023-08-24 $45.32 $45.38 $45.24 $45.25 $45.25 126,890
2023-08-23 $45.09 $45.36 $45.09 $45.33 $45.33 51,581
2023-08-22 $45.00 $45.00 $44.86 $44.95 $44.95 68,275
2023-08-21 $44.92 $44.97 $44.87 $44.87 $44.87 301,449
2023-08-18 $45.04 $45.24 $45.04 $45.18 $45.18 23,056
2023-08-17 $45.18 $45.18 $44.93 $45.03 $45.03 21,983
2023-08-16 $45.17 $45.29 $45.04 $45.09 $45.09 136,644
2023-08-15 $45.23 $45.51 $45.22 $45.23 $45.23 56,264
2023-08-14 $45.28 $45.39 $45.26 $45.28 $45.28 21,534
2023-08-11 $45.32 $45.58 $45.28 $45.28 $45.28 111,970
2023-08-10 $45.85 $45.85 $45.51 $45.53 $45.53 59,267
2023-08-09 $45.69 $45.83 $45.69 $45.74 $45.74 104,743
2023-08-08 $45.56 $45.72 $45.56 $45.67 $45.67 61,597
2023-08-07 $45.68 $45.77 $45.68 $45.69 $45.56 50,144
2023-08-04 $45.48 $45.78 $45.48 $45.75 $45.62 99,926
2023-08-03 $45.63 $45.63 $45.39 $45.44 $45.32 375,668
2023-08-02 $45.74 $45.74 $45.58 $45.69 $45.56 101,323
2023-08-01 $45.84 $45.89 $45.75 $45.75 $45.62 108,418
2023-07-31 $45.97 $46.06 $45.94 $45.98 $45.85 38,914
2023-07-28 $45.93 $45.98 $45.85 $45.94 $45.81 53,753
2023-07-27 $45.98 $46.03 $45.72 $45.76 $45.63 224,597
2023-07-26 $46.07 $46.29 $46.02 $46.14 $46.01 33,265
2023-07-25 $45.89 $45.99 $45.89 $45.97 $45.84 29,003
2023-07-24 $46.11 $46.15 $46.02 $46.04 $45.92 74,006
2023-07-21 $45.91 $46.16 $45.91 $46.12 $45.99 50,307
2023-07-20 $46.10 $46.12 $46.02 $46.06 $45.93 17,261
2023-07-19 $46.21 $46.30 $46.19 $46.28 $46.15 100,768
2023-07-18 $46.23 $46.27 $46.13 $46.15 $46.02 45,455
2023-07-17 $46.04 $46.11 $46.03 $46.10 $45.97 13,732
2023-07-14 $46.13 $46.20 $46.03 $46.06 $45.93 79,767
2023-07-13 $46.16 $46.25 $46.09 $46.23 $46.10 39,337
2023-07-12 $45.75 $45.98 $45.75 $45.94 $45.81 24,190
2023-07-11 $45.60 $45.66 $45.56 $45.61 $45.49 36,389
2023-07-10 $45.38 $45.53 $45.38 $45.49 $45.37 47,046
2023-07-07 $45.53 $45.60 $45.50 $45.52 $45.28 105,655
2023-07-06 $45.65 $45.65 $45.46 $45.54 $45.30 27,848
2023-07-05 $45.91 $45.91 $45.75 $45.76 $45.52 160,709
2023-07-03 $46.05 $46.15 $45.97 $45.99 $45.75 10,421
2023-06-30 $45.98 $46.09 $45.94 $46.05 $45.81 117,140
2023-06-29 $45.97 $45.97 $45.89 $45.93 $45.69 37,659
2023-06-28 $46.17 $46.27 $46.12 $46.23 $45.99 180,322
2023-06-27 $46.19 $46.24 $46.06 $46.10 $45.86 31,319
2023-06-26 $45.97 $46.20 $45.97 $46.17 $45.93 27,131
2023-06-23 $46.20 $46.21 $46.08 $46.12 $45.87 22,851
2023-06-22 $46.06 $46.11 $45.98 $46.00 $45.76 18,793
2023-06-21 $45.99 $46.20 $45.99 $46.16 $45.92 71,711
2023-06-20 $46.01 $46.19 $46.01 $46.16 $45.92 15,388
2023-06-16 $46.09 $46.11 $46.04 $46.10 $46.10 20,394
2023-06-15 $46.17 $46.18 $46.11 $46.18 $46.18 30,234
2023-06-14 $46.11 $46.18 $45.88 $45.96 $45.96 24,387
2023-06-13 $46.28 $46.28 $45.91 $45.94 $45.94 26,359
2023-06-12 $46.17 $46.17 $45.91 $46.06 $46.06 69,105
2023-06-09 $46.04 $46.04 $45.96 $45.99 $45.99 14,907
2023-06-08 $46.18 $46.22 $46.08 $46.20 $46.08 48,513
2023-06-07 $46.21 $46.22 $45.97 $46.02 $45.91 12,064
2023-06-06 $46.01 $46.22 $46.01 $46.19 $46.07 19,345
2023-06-05 $46.27 $46.27 $46.16 $46.18 $46.06 20,542
2023-06-02 $46.42 $46.42 $46.18 $46.22 $46.10 17,032
2023-06-01 $46.44 $46.47 $46.39 $46.44 $46.32 16,614
2023-05-31 $46.24 $46.39 $46.21 $46.35 $46.23 29,523
2023-05-30 $46.07 $46.16 $45.99 $46.14 $46.03 25,179
2023-05-26 $45.80 $45.88 $45.73 $45.88 $45.76 200,359
2023-05-25 $45.89 $45.94 $45.77 $45.80 $45.68 14,189
2023-05-24 $46.14 $46.14 $45.98 $45.98 $45.86 11,805
2023-05-23 $46.01 $46.10 $45.98 $46.08 $45.97 19,348
2023-05-22 $46.12 $46.12 $46.02 $46.06 $45.94 52,039
2023-05-19 $46.12 $46.16 $46.04 $46.09 $46.09 182,002
2023-05-18 $46.29 $46.35 $46.20 $46.21 $46.21 23,696
2023-05-17 $46.55 $46.55 $46.35 $46.39 $46.39 32,608
2023-05-16 $46.41 $46.48 $46.39 $46.46 $46.46 307,772
2023-05-15 $46.63 $46.67 $46.56 $46.59 $46.59 27,973
2023-05-12 $46.85 $46.85 $46.64 $46.64 $46.64 10,321
2023-05-11 $46.96 $46.96 $46.86 $46.88 $46.88 11,785
2023-05-10 $46.72 $46.76 $46.68 $46.73 $46.73 16,453
2023-05-09 $46.68 $46.68 $46.62 $46.65 $46.52 17,399
2023-05-08 $46.61 $46.74 $46.61 $46.64 $46.51 27,164
2023-05-05 $46.95 $46.95 $46.80 $46.89 $46.76 16,176
2023-05-04 $47.18 $47.35 $47.17 $47.18 $47.05 7,484
2023-05-03 $47.05 $47.17 $47.01 $47.15 $47.02 50,153
2023-05-02 $46.61 $46.90 $46.61 $46.90 $46.77 62,758
2023-05-01 $46.87 $46.87 $46.56 $46.58 $46.45 29,369
2023-04-28 $46.80 $47.03 $46.80 $47.02 $46.89 194,150
2023-04-27 $46.66 $46.72 $46.60 $46.68 $46.55 170,448
2023-04-26 $46.85 $46.98 $46.79 $46.84 $46.71 35,254
2023-04-25 $46.81 $46.97 $46.81 $46.95 $46.82 13,861
2023-04-24 $46.57 $46.65 $46.57 $46.64 $46.51 13,545
2023-04-21 $46.68 $46.68 $46.47 $46.52 $46.52 15,393
2023-04-20 $46.49 $46.56 $46.49 $46.51 $46.51 17,118
2023-04-19 $46.37 $46.37 $46.28 $46.33 $46.33 22,959
2023-04-18 $46.20 $46.44 $46.20 $46.41 $46.41 37,365
2023-04-17 $46.46 $46.47 $46.35 $46.36 $46.36 7,075
2023-04-14 $46.70 $46.70 $46.51 $46.57 $46.57 18,580
2023-04-13 $46.71 $46.93 $46.71 $46.78 $46.78 16,421
2023-04-12 $46.60 $46.90 $46.60 $46.77 $46.77 15,906
2023-04-11 $46.71 $46.72 $46.64 $46.71 $46.71 17,007
2023-04-10 $46.91 $46.91 $46.75 $46.78 $46.67 11,344
2023-04-06 $47.04 $47.13 $47.04 $47.11 $47.00 34,604
2023-04-05 $46.89 $47.21 $46.89 $47.09 $46.98 27,414
2023-04-04 $46.87 $47.04 $46.71 $47.01 $46.90 17,893
2023-04-03 $46.64 $46.87 $46.59 $46.87 $46.87 36,209
2023-03-31 $46.39 $46.67 $46.39 $46.67 $46.67 18,241
2023-03-30 $46.38 $46.43 $46.35 $46.42 $46.42 33,415
2023-03-29 $46.30 $46.39 $46.24 $46.37 $46.37 12,531
2023-03-28 $46.25 $46.34 $46.25 $46.31 $46.31 10,772
2023-03-27 $46.59 $46.59 $46.37 $46.37 $46.37 21,325
2023-03-24 $46.99 $46.99 $46.82 $46.86 $46.86 15,417
2023-03-23 $46.60 $46.88 $46.60 $46.88 $46.88 28,854
2023-03-22 $46.22 $46.68 $46.20 $46.66 $46.66 9,792
2023-03-21 $46.18 $46.29 $46.16 $46.19 $46.19 15,579
2023-03-20 $46.43 $46.43 $46.22 $46.27 $46.27 9,634
2023-03-17 $46.36 $46.59 $46.36 $46.51 $46.51 14,386
2023-03-16 $46.52 $46.67 $46.17 $46.20 $46.20 22,654
2023-03-15 $46.30 $46.57 $46.22 $46.34 $46.34 28,021
2023-03-14 $46.19 $46.19 $45.91 $45.96 $45.96 19,531
2023-03-13 $46.16 $46.66 $46.16 $46.29 $46.29 27,271
2023-03-10 $45.74 $46.05 $45.74 $46.03 $46.03 20,023
2023-03-09 $45.50 $45.66 $45.47 $45.58 $45.47 38,621
2023-03-08 $45.45 $45.66 $45.41 $45.45 $45.34 15,072
2023-03-07 $45.58 $45.61 $45.44 $45.49 $45.38 29,249
2023-03-06 $45.73 $45.73 $45.52 $45.55 $45.44 10,477
2023-03-03 $45.43 $45.62 $45.43 $45.61 $45.50 23,218
2023-03-02 $45.18 $45.29 $45.18 $45.26 $45.15 23,243
2023-03-01 $45.55 $45.56 $45.41 $45.43 $45.32 54,534
2023-02-28 $45.48 $45.64 $45.48 $45.63 $45.52 23,978
2023-02-27 $45.64 $45.65 $45.56 $45.61 $45.49 16,378
2023-02-24 $45.64 $45.66 $45.58 $45.63 $45.52 41,155
2023-02-23 $45.73 $45.86 $45.73 $45.86 $45.75 8,840
2023-02-22 $45.77 $45.80 $45.72 $45.72 $45.61 19,206
2023-02-21 $45.84 $45.84 $45.64 $45.64 $45.53 16,009
2023-02-17 $45.84 $45.95 $45.84 $45.95 $45.83 5,793
2023-02-16 $45.97 $46.04 $45.93 $45.94 $45.83 10,443
2023-02-15 $46.13 $46.15 $46.00 $46.08 $45.97 20,950
2023-02-14 $46.16 $46.30 $46.10 $46.18 $46.07 17,236
2023-02-13 $46.20 $46.27 $46.20 $46.27 $46.15 18,419
2023-02-10 $46.32 $46.32 $46.20 $46.22 $46.10 26,102
2023-02-09 $46.86 $46.86 $46.54 $46.57 $46.35 12,919
2023-02-08 $46.63 $46.65 $46.55 $46.65 $46.44 10,722
2023-02-07 $46.50 $46.69 $46.50 $46.57 $46.35 14,899
2023-02-06 $46.73 $46.73 $46.64 $46.65 $46.43 24,488
2023-02-03 $46.94 $46.99 $46.91 $46.92 $46.70 11,315
2023-02-02 $47.35 $47.40 $47.30 $47.30 $47.08 13,653
2023-02-01 $47.14 $47.34 $47.01 $47.34 $47.12 12,208
2023-01-31 $46.85 $46.95 $46.84 $46.94 $46.72 13,616
2023-01-30 $46.70 $46.79 $46.70 $46.75 $46.53 18,545
2023-01-27 $46.78 $46.86 $46.77 $46.84 $46.62 16,478
2023-01-26 $46.96 $46.99 $46.89 $46.95 $46.73 43,521
2023-01-25 $47.01 $47.02 $46.89 $47.00 $46.79 26,197
2023-01-24 $46.86 $46.94 $46.72 $46.93 $46.71 14,391
2023-01-23 $46.80 $46.80 $46.73 $46.75 $46.53 11,326
2023-01-20 $46.87 $46.88 $46.80 $46.84 $46.62 17,527
2023-01-19 $47.02 $47.06 $47.01 $47.03 $46.81 13,617
2023-01-18 $47.10 $47.14 $46.98 $47.11 $46.89 15,894
2023-01-17 $46.69 $46.76 $46.69 $46.72 $46.50 8,039
2023-01-13 $46.85 $46.96 $46.74 $46.96 $46.96 23,556
2023-01-12 $46.71 $46.86 $46.62 $46.79 $46.79 1,560,853
2023-01-11 $46.49 $46.58 $46.47 $46.58 $46.56 48,508
2023-01-10 $46.31 $46.44 $46.20 $46.29 $46.28 14,943
2023-01-09 $46.33 $46.50 $46.32 $46.46 $46.45 19,120
2023-01-06 $45.97 $46.37 $45.97 $46.37 $46.35 21,772
2023-01-05 $45.72 $45.91 $45.72 $45.91 $45.89 24,204
2023-01-04 $45.96 $45.96 $45.85 $45.92 $45.91 16,210
2023-01-03 $45.79 $45.82 $45.61 $45.70 $45.68 40,451
2022-12-30 $45.47 $45.58 $45.43 $45.50 $45.48 45,557
2022-12-29 $45.52 $45.70 $45.52 $45.64 $45.62 37,388
2022-12-28 $45.57 $45.57 $45.44 $45.49 $45.48 24,457
2022-12-27 $45.55 $45.60 $45.46 $45.49 $45.47 27,623
2022-12-23 $45.70 $45.78 $45.70 $45.74 $45.72 33,922
2022-12-22 $45.90 $45.93 $45.89 $45.92 $45.91 7,970
2022-12-21 $45.98 $45.98 $45.85 $45.90 $45.89 19,640
2022-12-20 $45.83 $45.87 $45.79 $45.83 $45.81 20,571
2022-12-19 $46.15 $46.15 $46.03 $46.07 $46.06 27,484
2022-12-16 $46.24 $46.41 $46.20 $46.35 $46.34 26,892
2022-12-15 $46.70 $46.74 $46.64 $46.71 $46.48 11,442
2022-12-14 $46.47 $46.56 $46.45 $46.52 $46.29 25,248
2022-12-13 $46.75 $46.75 $46.48 $46.48 $46.25 38,845
2022-12-12 $46.30 $46.33 $46.09 $46.11 $45.88 21,341
2022-12-09 $46.30 $46.31 $46.22 $46.22 $45.99 6,641
2022-12-08 $46.50 $46.50 $46.35 $46.40 $46.40 7,041
2022-12-07 $46.41 $46.51 $46.40 $46.50 $46.50 10,935
2022-12-06 $46.17 $46.32 $46.14 $46.26 $46.26 76,934
2022-12-05 $46.38 $46.38 $46.09 $46.11 $46.11 18,909
2022-12-02 $46.15 $46.41 $46.07 $46.41 $46.41 9,752
2022-12-01 $46.11 $46.36 $46.07 $46.35 $46.35 33,839
2022-11-30 $45.60 $45.85 $45.50 $45.84 $45.84 53,856
2022-11-29 $45.65 $45.69 $45.61 $45.63 $45.63 12,733
2022-11-28 $45.72 $45.79 $45.68 $45.68 $45.68 14,155
2022-11-25 $45.78 $45.78 $45.68 $45.77 $45.77 9,558
2022-11-23 $45.41 $45.71 $45.41 $45.71 $45.71 8,792
2022-11-22 $45.44 $45.53 $45.44 $45.50 $45.50 11,107
2022-11-21 $45.36 $45.47 $45.29 $45.35 $45.35 34,322
2022-11-18 $45.43 $45.44 $45.34 $45.36 $45.36 9,767
2022-11-17 $45.48 $45.49 $45.43 $45.45 $45.45 7,530
2022-11-16 $45.61 $45.70 $45.58 $45.70 $45.70 10,993
2022-11-15 $45.48 $45.48 $45.28 $45.39 $45.39 43,081
2022-11-14 $45.40 $45.40 $45.19 $45.20 $45.20 12,455
2022-11-11 $45.26 $45.37 $45.25 $45.33 $45.33 12,561
2022-11-10 $44.99 $45.34 $44.99 $45.33 $45.33 13,047
2022-11-09 $44.34 $44.44 $44.32 $44.41 $44.41 30,694
2022-11-08 $44.37 $44.42 $44.34 $44.37 $44.37 20,233
2022-11-07 $44.36 $44.36 $44.23 $44.25 $44.16 22,689
2022-11-04 $44.38 $44.48 $44.31 $44.37 $44.29 474,729
2022-11-03 $44.19 $44.36 $44.19 $44.34 $44.25 4,113
2022-11-02 $44.64 $44.86 $44.52 $44.52 $44.43 12,455
2022-11-01 $44.63 $44.64 $44.61 $44.64 $44.55 10,704
2022-10-31 $44.59 $44.62 $44.50 $44.54 $44.46 6,436
2022-10-28 $44.72 $44.80 $44.67 $44.71 $44.62 25,052
2022-10-27 $44.68 $44.86 $44.63 $44.83 $44.74 1,852,125
2022-10-26 $44.46 $44.64 $44.46 $44.63 $44.55 93,399
2022-10-25 $44.40 $44.40 $44.31 $44.34 $44.25 13,730
2022-10-24 $43.99 $44.05 $43.96 $43.98 $43.90 1,124
2022-10-21 $43.96 $44.08 $43.92 $44.04 $43.96 3,941
2022-10-20 $44.18 $44.18 $43.95 $43.97 $43.88 29,868
2022-10-19 $44.29 $44.36 $44.20 $44.23 $44.14 18,872
2022-10-18 $44.55 $44.55 $44.33 $44.47 $44.38 14,708
2022-10-17 $44.59 $44.65 $44.38 $44.41 $44.32 30,577
2022-10-14 $44.49 $44.50 $44.31 $44.36 $44.36 13,527
2022-10-13 $44.39 $44.66 $44.32 $44.54 $44.54 6,779
2022-10-12 $44.63 $44.71 $44.62 $44.70 $44.70 48,873
2022-10-11 $44.58 $44.79 $44.58 $44.63 $44.63 14,657
2022-10-10 $44.86 $44.90 $44.65 $44.76 $44.65 7,793
2022-10-07 $44.92 $45.01 $44.91 $44.92 $44.92 7,070
2022-10-06 $45.11 $45.18 $45.10 $45.12 $45.12 10,586
2022-10-05 $45.25 $45.25 $45.09 $45.21 $45.21 20,733
2022-10-04 $45.60 $45.60 $45.47 $45.48 $45.48 19,438
2022-10-03 $45.26 $45.55 $45.26 $45.33 $45.33 76,465
2022-09-30 $45.20 $45.23 $44.92 $44.95 $44.95 14,951
2022-09-29 $44.98 $45.18 $44.97 $45.07 $45.07 33,050
2022-09-28 $44.92 $45.33 $44.92 $45.25 $45.25 257,973
2022-09-27 $44.89 $44.89 $44.69 $44.70 $44.70 8,670
2022-09-26 $45.34 $45.34 $44.99 $45.02 $45.02 20,359
2022-09-23 $45.50 $45.52 $45.36 $45.47 $45.47 8,566
2022-09-22 $45.56 $45.59 $45.47 $45.52 $45.52 18,505
2022-09-21 $45.93 $46.03 $45.75 $45.97 $45.97 21,151
2022-09-20 $45.84 $45.89 $45.82 $45.84 $45.84 12,670
2022-09-19 $45.94 $46.06 $45.94 $46.02 $46.02 28,789
2022-09-16 $46.02 $46.15 $46.02 $46.11 $46.11 6,204
2022-09-15 $46.12 $46.17 $46.08 $46.10 $46.10 13,663
2022-09-14 $46.19 $46.31 $46.19 $46.25 $46.25 8,996
2022-09-13 $46.18 $46.24 $46.15 $46.21 $46.21 12,657
2022-09-12 $46.64 $46.64 $46.35 $46.43 $46.43 235,344
2022-09-09 $46.57 $46.62 $46.45 $46.49 $46.49 8,716
2022-09-08 $46.78 $46.78 $46.66 $46.67 $46.57 7,072
2022-09-07 $46.64 $46.75 $46.56 $46.75 $46.66 15,535
2022-09-06 $46.62 $46.62 $46.48 $46.54 $46.44 131,055
2022-09-02 $46.85 $46.87 $46.77 $46.84 $46.84 13,414
2022-09-01 $46.60 $46.60 $46.51 $46.57 $46.57 50,973
2022-08-31 $47.00 $47.05 $46.86 $46.86 $46.86 11,590
2022-08-30 $47.15 $47.15 $46.96 $47.03 $47.03 4,523
2022-08-29 $47.09 $47.09 $47.03 $47.06 $47.06 16,276
2022-08-26 $47.24 $47.27 $47.19 $47.22 $47.22 7,312
2022-08-25 $47.23 $47.31 $47.13 $47.31 $47.31 31,699
2022-08-24 $47.19 $47.19 $46.91 $47.14 $47.14 18,573
2022-08-23 $47.45 $47.62 $47.32 $47.32 $47.32 10,687
2022-08-22 $47.47 $47.47 $47.34 $47.36 $47.36 5,445
2022-08-19 $47.52 $47.52 $47.47 $47.52 $47.52 15,005
2022-08-18 $47.77 $47.82 $47.73 $47.77 $47.77 8,391
2022-08-17 $47.75 $47.78 $47.65 $47.71 $47.71 41,984
2022-08-16 $47.94 $47.94 $47.82 $47.89 $47.89 15,790
2022-08-15 $48.05 $48.12 $47.97 $47.97 $47.97 17,519
2022-08-12 $47.82 $47.86 $47.73 $47.86 $47.86 13,420
2022-08-11 $48.00 $48.24 $47.67 $47.72 $47.72 152,812
2022-08-10 $48.00 $48.00 $47.89 $47.92 $47.92 8,120
2022-08-09 $47.75 $47.88 $47.75 $47.79 $47.79 4,104
2022-08-08 $47.90 $48.13 $47.90 $48.05 $47.96 22,355
2022-08-05 $47.95 $47.95 $47.77 $47.92 $47.83 9,041
2022-08-04 $48.28 $48.40 $48.22 $48.33 $48.24 1,483,003
2022-08-03 $47.64 $48.01 $47.64 $48.01 $47.92 39,670
2022-08-02 $48.31 $48.33 $47.96 $47.96 $47.86 111,322
2022-08-01 $48.21 $48.46 $48.21 $48.39 $48.29 132,856
2022-07-29 $48.09 $48.41 $48.09 $48.32 $48.23 13,109
2022-07-28 $48.01 $48.05 $47.94 $48.05 $47.95 4,188
2022-07-27 $47.83 $47.85 $47.77 $47.83 $47.74 2,782
2022-07-26 $47.84 $47.87 $47.73 $47.79 $47.69 5,202
2022-07-25 $47.69 $47.83 $47.69 $47.78 $47.69 3,138
2022-07-22 $47.88 $47.96 $47.78 $47.84 $47.75 6,536
2022-07-21 $47.38 $47.63 $47.26 $47.57 $47.48 5,104
2022-07-20 $47.36 $47.36 $47.10 $47.18 $47.08 5,119
2022-07-19 $47.19 $47.23 $47.17 $47.22 $47.12 3,870
2022-07-18 $47.32 $47.32 $47.16 $47.28 $47.19 5,185
2022-07-15 $47.22 $47.34 $47.22 $47.34 $47.25 1,880
2022-07-14 $47.13 $47.26 $47.13 $47.26 $47.17 2,223
2022-07-13 $47.27 $47.40 $47.24 $47.29 $47.20 9,437
2022-07-12 $47.42 $47.48 $47.25 $47.32 $47.22 5,591
2022-07-11 $47.28 $47.31 $47.22 $47.26 $47.17 9,185
2022-07-08 $47.19 $47.19 $47.01 $47.11 $46.95 13,321
2022-07-07 $47.18 $47.27 $47.15 $47.22 $47.05 24,811
2022-07-06 $47.53 $47.53 $47.22 $47.30 $47.13 10,665
2022-07-05 $47.71 $47.71 $47.59 $47.59 $47.43 11,378
2022-07-01 $47.50 $47.53 $47.37 $47.38 $47.22 14,165
2022-06-30 $47.17 $47.40 $47.17 $47.28 $47.12 7,971
2022-06-29 $46.92 $47.13 $46.92 $47.07 $46.91 5,393
2022-06-28 $46.83 $46.83 $46.62 $46.78 $46.62 103,404
2022-06-27 $46.78 $46.83 $46.76 $46.81 $46.64 4,607
2022-06-24 $47.00 $47.10 $47.00 $47.04 $46.88 3,789
2022-06-23 $47.16 $47.16 $47.10 $47.10 $46.93 4,072
2022-06-22 $46.89 $46.96 $46.89 $46.96 $46.80 6,741
2022-06-21 $46.68 $46.68 $46.58 $46.62 $46.46 6,337
2022-06-17 $46.95 $47.03 $46.80 $46.93 $46.76 11,543
2022-06-16 $46.37 $46.92 $46.37 $46.92 $46.75 13,305
2022-06-15 $46.49 $46.67 $46.27 $46.62 $46.46 12,688
2022-06-14 $46.40 $46.40 $46.14 $46.18 $46.02 21,893
2022-06-13 $46.63 $46.63 $46.30 $46.38 $46.22 237,322
2022-06-10 $47.25 $47.25 $47.11 $47.13 $46.97 1,122
2022-06-09 $47.63 $47.72 $47.63 $47.63 $47.37 8,084
2022-06-08 $47.73 $47.75 $47.67 $47.67 $47.42 2,929
2022-06-07 $47.85 $48.00 $47.85 $47.87 $47.61 3,346
2022-06-06 $47.78 $47.80 $47.75 $47.77 $47.52 2,926
2022-06-03 $47.91 $47.94 $47.86 $47.92 $47.67 20,185
2022-06-02 $48.00 $48.09 $47.99 $48.06 $47.80 6,356
2022-06-01 $48.00 $48.00 $47.90 $47.95 $47.70 11,465
2022-05-31 $48.14 $48.19 $48.10 $48.10 $47.85 5,877
2022-05-27 $48.40 $48.43 $48.38 $48.41 $48.16 5,082
2022-05-26 $48.29 $48.40 $48.27 $48.35 $48.09 6,478
2022-05-25 $48.24 $48.27 $48.10 $48.26 $48.01 4,734
2022-05-24 $47.91 $48.15 $47.91 $48.14 $47.89 17,806
2022-05-23 $47.93 $47.96 $47.82 $47.82 $47.57 7,975
2022-05-20 $48.02 $48.03 $47.98 $48.03 $47.77 6,553
2022-05-19 $47.98 $47.98 $47.84 $47.89 $47.63 94,033
2022-05-18 $47.58 $47.72 $47.58 $47.67 $47.42 4,872
2022-05-17 $47.69 $47.69 $47.59 $47.59 $47.34 2,688
2022-05-16 $47.81 $47.95 $47.73 $47.85 $47.60 13,632
2022-05-13 $47.69 $47.70 $47.65 $47.65 $47.39 5,511
2022-05-12 $48.07 $48.07 $47.97 $48.00 $47.75 8,384
2022-05-11 $47.66 $47.87 $47.50 $47.85 $47.59 22,580
2022-05-10 $47.87 $47.96 $47.82 $47.84 $47.59 20,911
2022-05-09 $47.55 $47.67 $47.55 $47.67 $47.34 23,314
2022-05-06 $47.69 $47.76 $47.57 $47.63 $47.29 42,019
2022-05-05 $47.62 $47.65 $47.59 $47.65 $47.32 6,474
2022-05-04 $47.68 $48.00 $47.53 $48.00 $47.67 15,782
2022-05-03 $48.00 $48.00 $47.86 $47.87 $47.53 4,997
2022-05-02 $47.73 $47.76 $47.70 $47.73 $47.39 7,701
2022-04-29 $48.08 $48.11 $47.99 $48.02 $47.68 5,399
2022-04-28 $48.12 $48.18 $48.09 $48.18 $47.85 1,161
2022-04-27 $48.51 $48.51 $48.26 $48.28 $47.94 77,260
2022-04-26 $48.43 $48.46 $48.34 $48.45 $48.11 454,962
2022-04-25 $48.30 $48.43 $48.26 $48.36 $48.02 13,150
2022-04-22 $47.94 $48.15 $47.94 $48.08 $47.74 9,675
2022-04-21 $48.17 $48.17 $47.97 $48.03 $47.70 24,519
2022-04-20 $48.15 $48.28 $48.15 $48.22 $47.88 20,530
2022-04-19 $48.20 $48.28 $47.93 $47.99 $47.66 236,123
2022-04-18 $48.51 $48.51 $48.30 $48.31 $47.97 34,016
2022-04-14 $48.70 $48.70 $48.36 $48.45 $48.11 53,302
2022-04-13 $48.77 $48.91 $48.77 $48.81 $48.47 5,567
2022-04-12 $48.74 $48.81 $48.70 $48.73 $48.39 12,936
2022-04-11 $48.64 $48.64 $48.54 $48.56 $48.22 936,810
2022-04-08 $48.81 $48.88 $48.79 $48.79 $48.38 17,408
2022-04-07 $49.01 $49.04 $48.95 $49.00 $48.59 7,037
2022-04-06 $49.00 $49.12 $49.00 $49.08 $48.67 15,525
2022-04-05 $49.27 $49.27 $49.21 $49.23 $48.81 9,021
2022-04-04 $49.52 $49.62 $49.47 $49.56 $49.14 33,947
2022-04-01 $49.42 $49.61 $49.39 $49.55 $49.13 42,143
2022-03-31 $49.76 $49.82 $49.73 $49.74 $49.32 7,744
2022-03-30 $49.50 $49.69 $49.50 $49.69 $49.27 3,810
2022-03-29 $49.53 $49.62 $49.29 $49.56 $49.14 33,382
2022-03-28 $49.36 $49.50 $49.35 $49.43 $49.01 6,855
2022-03-25 $49.51 $49.51 $49.16 $49.28 $48.86 7,651
2022-03-24 $49.69 $49.72 $49.64 $49.72 $49.30 9,435
2022-03-23 $49.63 $49.79 $49.54 $49.63 $49.21 37,041
2022-03-22 $49.62 $49.62 $49.55 $49.57 $49.15 12,040
2022-03-21 $49.94 $50.02 $49.73 $49.81 $49.39 26,615
2022-03-18 $50.16 $50.26 $50.16 $50.24 $49.82 5,639
2022-03-17 $50.15 $50.19 $50.09 $50.14 $49.72 10,147
2022-03-16 $50.05 $50.10 $49.87 $50.09 $49.67 11,196
2022-03-15 $50.08 $50.11 $49.90 $49.96 $49.54 20,810
2022-03-14 $50.16 $50.16 $49.94 $50.01 $49.59 24,742
2022-03-11 $50.45 $50.54 $50.45 $50.47 $50.04 13,056
2022-03-10 $50.53 $50.59 $50.50 $50.56 $50.06 13,354
2022-03-09 $50.79 $50.79 $50.71 $50.77 $50.27 16,994
2022-03-08 $50.88 $50.88 $50.55 $50.80 $50.30 7,447
2022-03-07 $51.21 $51.27 $51.15 $51.18 $50.67 5,944
2022-03-04 $51.47 $51.48 $51.40 $51.42 $50.91 5,491
2022-03-03 $51.06 $51.16 $51.05 $51.12 $50.61 4,127
2022-03-02 $51.38 $51.38 $51.08 $51.08 $50.58 61,543
2022-03-01 $51.56 $51.69 $51.56 $51.64 $51.13 5,817
2022-02-28 $51.25 $51.41 $51.23 $51.37 $50.86 14,842
2022-02-25 $50.90 $51.00 $50.88 $50.96 $50.46 17,857
2022-02-24 $50.97 $50.99 $50.90 $50.93 $50.42 5,895
2022-02-23 $51.04 $51.06 $50.98 $51.01 $50.51 20,504
2022-02-22 $51.09 $51.15 $51.07 $51.14 $50.63 809,159
2022-02-18 $51.15 $51.21 $51.15 $51.21 $50.70 6,170
2022-02-17 $51.10 $51.12 $51.08 $51.10 $50.59 25,340
2022-02-16 $50.96 $50.99 $50.87 $50.97 $50.47 8,706
2022-02-15 $50.98 $51.01 $50.94 $50.97 $50.47 17,045
2022-02-14 $51.12 $51.21 $51.04 $51.12 $50.61 16,107
2022-02-11 $51.05 $51.28 $50.95 $51.23 $50.72 19,471
2022-02-10 $51.18 $51.18 $50.96 $50.98 $50.48 32,632
2022-02-09 $51.45 $51.54 $51.45 $51.45 $50.88 3,632
2022-02-08 $51.43 $51.48 $51.40 $51.41 $50.84 22,822
2022-02-07 $51.52 $51.55 $51.50 $51.52 $50.95 6,960
2022-02-04 $51.57 $51.57 $51.51 $51.52 $50.94 15,745
2022-02-03 $51.80 $51.85 $51.78 $51.85 $51.27 15,675
2022-02-02 $52.01 $52.06 $51.99 $51.99 $51.41 5,235
2022-02-01 $51.93 $51.98 $51.93 $51.95 $51.37 665,095
2022-01-31 $51.91 $52.00 $51.90 $51.98 $51.40 8,585
2022-01-28 $51.81 $52.00 $51.81 $51.97 $51.39 22,277
2022-01-27 $51.90 $51.96 $51.83 $51.88 $51.30 19,986
2022-01-26 $52.06 $52.10 $51.86 $51.86 $51.28 13,179
2022-01-25 $52.07 $52.12 $52.02 $52.03 $51.45 4,834
2022-01-24 $52.21 $52.25 $51.99 $52.16 $51.58 16,868
2022-01-21 $52.19 $52.24 $52.17 $52.19 $51.61 9,802
2022-01-20 $51.99 $51.99 $51.90 $51.94 $51.36 11,099
2022-01-19 $52.01 $52.05 $52.00 $52.00 $51.42 3,268
2022-01-18 $52.06 $52.06 $51.87 $51.87 $51.29 9,836
2022-01-14 $52.27 $52.27 $52.16 $52.19 $51.61 20,526
2022-01-13 $52.36 $52.42 $52.32 $52.41 $51.82 10,506
2022-01-12 $52.37 $52.39 $52.34 $52.35 $51.77 4,788
2022-01-11 $52.26 $52.36 $52.26 $52.36 $51.77 808,398
2022-01-10 $52.22 $52.30 $52.22 $52.30 $51.70 5,741
2022-01-07 $52.30 $52.38 $52.28 $52.33 $51.74 121,438
2022-01-06 $52.42 $52.45 $52.35 $52.43 $51.83 12,984
2022-01-05 $52.69 $52.69 $52.52 $52.55 $51.95 6,285
2022-01-04 $52.59 $52.63 $52.55 $52.61 $52.01 10,246
2022-01-03 $52.83 $52.83 $52.67 $52.67 $52.07 12,023
2021-12-31 $53.02 $53.06 $53.01 $53.01 $52.41 5,079
2021-12-30 $52.88 $52.96 $52.88 $52.96 $52.36 12,263
2021-12-29 $52.90 $53.09 $52.61 $52.85 $52.25 62,337
2021-12-28 $53.08 $53.08 $53.01 $53.04 $52.44 16,759
2021-12-27 $53.00 $53.03 $52.99 $53.01 $52.41 5,219
2021-12-23 $52.98 $52.98 $52.97 $52.98 $52.38 3,085
2021-12-22 $53.08 $53.14 $53.04 $53.14 $52.54 11,543
2021-12-21 $52.98 $53.02 $52.95 $53.02 $52.41 22,246
2021-12-20 $53.14 $53.21 $53.11 $53.11 $52.51 19,397
2021-12-17 $53.22 $53.22 $53.12 $53.12 $52.52 6,650
2021-12-16 $53.15 $53.15 $53.11 $53.11 $52.51 7,853
2021-12-15 $53.08 $53.18 $53.08 $53.15 $52.41 7,260
2021-12-14 $53.15 $53.31 $53.15 $53.18 $52.44 20,889
2021-12-13 $53.21 $53.29 $53.21 $53.26 $52.52 3,827
2021-12-10 $53.17 $53.21 $53.11 $53.11 $52.37 4,891
2021-12-09 $53.05 $53.09 $53.05 $53.07 $52.33 6,896
2021-12-08 $53.24 $53.24 $53.13 $53.19 $52.32 14,099
2021-12-07 $53.36 $53.36 $53.29 $53.30 $52.43 8,908
2021-12-06 $53.48 $53.48 $53.36 $53.36 $52.49 5,186
2021-12-03 $53.28 $53.60 $53.28 $53.56 $52.68 11,270
2021-12-02 $53.37 $53.37 $53.28 $53.35 $52.48 916,620
2021-12-01 $53.28 $53.39 $53.26 $53.34 $52.47 15,041
2021-11-30 $53.48 $53.48 $53.32 $53.37 $52.50 12,571
2021-11-29 $53.14 $53.24 $53.11 $53.24 $52.37 14,011
2021-11-26 $53.13 $53.28 $53.13 $53.23 $52.36 6,993
2021-11-24 $52.75 $52.86 $52.75 $52.85 $51.99 12,862
2021-11-23 $52.93 $52.93 $52.80 $52.80 $51.94 10,170
2021-11-22 $53.09 $53.09 $52.93 $52.94 $52.08 11,651
2021-11-19 $53.25 $53.29 $53.22 $53.23 $52.36 9,907
2021-11-18 $53.15 $53.19 $53.12 $53.17 $52.30 29,007
2021-11-17 $52.99 $53.07 $52.99 $53.07 $52.20 4,479
2021-11-16 $53.00 $53.05 $52.97 $52.97 $52.10 43,753
2021-11-15 $53.08 $53.08 $53.02 $53.05 $52.18 7,300
2021-11-12 $53.24 $53.25 $53.14 $53.18 $52.30 10,870
2021-11-11 $53.25 $53.25 $53.15 $53.15 $52.28 8,739
2021-11-10 $53.48 $53.48 $53.21 $53.23 $52.36 26,589
2021-11-09 $53.56 $53.65 $53.56 $53.57 $52.69 7,558
2021-11-08 $53.50 $53.52 $53.45 $53.46 $52.58 11,034
2021-11-05 $53.53 $53.82 $53.53 $53.69 $52.74 170,121
2021-11-04 $53.27 $53.45 $53.27 $53.44 $52.50 18,413
2021-11-03 $53.35 $53.35 $53.19 $53.24 $52.30 990,973
2021-11-02 $53.30 $53.37 $53.30 $53.35 $52.41 11,698
2021-11-01 $53.18 $53.20 $53.14 $53.19 $52.25 24,528
2021-10-29 $53.18 $53.30 $53.13 $53.30 $52.36 7,352
2021-10-28 $53.28 $53.30 $53.24 $53.27 $52.33 9,382
2021-10-27 $53.28 $53.41 $53.28 $53.34 $52.40 10,829
2021-10-26 $53.10 $53.19 $53.10 $53.17 $52.23 24,732
2021-10-25 $53.12 $53.18 $53.10 $53.13 $52.19 14,448
2021-10-22 $53.03 $53.09 $52.98 $53.07 $52.13 17,437
2021-10-21 $53.02 $53.02 $52.95 $52.96 $52.03 6,867
2021-10-20 $53.13 $53.14 $53.09 $53.09 $52.15 945,675
2021-10-19 $53.22 $53.22 $53.00 $53.13 $52.19 39,261
2021-10-18 $53.25 $53.28 $53.20 $53.26 $52.32 36,783
2021-10-15 $53.31 $53.32 $53.26 $53.30 $52.36 13,028
2021-10-14 $53.46 $53.46 $53.41 $53.45 $52.50 18,054
2021-10-13 $53.37 $53.40 $53.32 $53.40 $52.45 20,285
2021-10-12 $53.23 $53.24 $53.19 $53.23 $52.29 17,450
2021-10-11 $53.18 $53.18 $53.14 $53.14 $52.20 6,626
2021-10-08 $53.26 $53.27 $53.19 $53.20 $52.26 263,775
2021-10-07 $53.46 $53.46 $53.35 $53.39 $52.38 17,123
2021-10-06 $53.52 $53.56 $53.46 $53.49 $52.48 235,106
2021-10-05 $53.52 $53.53 $53.49 $53.50 $52.49 13,556
2021-10-04 $53.61 $53.66 $53.58 $53.63 $52.62 9,927
2021-10-01 $53.64 $53.73 $53.64 $53.71 $52.69 9,426
2021-09-30 $53.55 $53.57 $53.53 $53.57 $52.56 6,225
2021-09-29 $53.56 $53.56 $53.47 $53.50 $52.49 5,160
2021-09-28 $53.50 $53.55 $53.49 $53.49 $52.48 16,566
2021-09-27 $53.74 $53.74 $53.69 $53.69 $52.68 8,538
2021-09-24 $53.78 $53.80 $53.76 $53.76 $52.74 3,193
2021-09-23 $54.02 $54.02 $53.88 $53.89 $52.86 6,726
2021-09-22 $54.07 $54.08 $54.05 $54.07 $53.05 5,466
2021-09-21 $54.06 $54.06 $54.02 $54.02 $53.00 4,955
2021-09-20 $53.98 $54.05 $53.97 $54.04 $53.01 5,706
2021-09-17 $53.90 $53.93 $53.89 $53.93 $52.91 7,507
2021-09-16 $53.99 $54.05 $53.99 $54.02 $53.00 12,232
2021-09-15 $54.12 $54.12 $54.07 $54.11 $53.09 12,643
2021-09-14 $54.08 $54.22 $54.08 $54.16 $53.13 10,986
2021-09-13 $54.03 $54.03 $54.01 $54.01 $52.99 5,735
2021-09-10 $54.00 $54.00 $53.96 $53.99 $52.96 5,738
2021-09-09 $53.97 $54.06 $53.97 $54.04 $53.01 3,614
2021-09-08 $53.97 $54.01 $53.96 $54.00 $52.91 4,967
2021-09-07 $53.98 $53.98 $53.89 $53.91 $52.82 595,131
2021-09-03 $54.09 $54.12 $54.08 $54.11 $53.01 4,992
2021-09-02 $54.14 $54.16 $54.13 $54.16 $53.06 5,487
2021-09-01 $54.10 $54.10 $54.07 $54.07 $52.97 14,041
2021-08-31 $54.17 $54.19 $54.09 $54.09 $53.00 6,868
2021-08-30 $54.05 $54.16 $54.05 $54.14 $53.05 7,030
2021-08-27 $54.01 $54.07 $54.01 $54.06 $52.96 4,181
2021-08-26 $53.91 $53.95 $53.90 $53.94 $52.85 166,791
2021-08-25 $54.01 $54.01 $53.91 $53.93 $52.84 210,319
2021-08-24 $54.08 $54.08 $54.03 $54.04 $52.94 9,951
2021-08-23 $54.09 $54.12 $54.09 $54.11 $53.01 5,409
2021-08-20 $54.09 $54.10 $54.07 $54.08 $52.98 3,817
2021-08-19 $54.10 $54.12 $54.09 $54.10 $53.00 2,429
2021-08-18 $54.03 $54.03 $54.00 $54.00 $52.90 2,787
2021-08-17 $54.10 $54.12 $54.04 $54.07 $52.97 1,140,661
2021-08-16 $54.15 $54.18 $54.14 $54.15 $53.05 14,408
2021-08-13 $53.94 $54.08 $53.94 $54.08 $52.98 12,710
2021-08-12 $53.85 $53.89 $53.85 $53.89 $52.79 5,017
2021-08-11 $53.85 $53.92 $53.82 $53.86 $52.77 7,733
2021-08-10 $53.92 $53.92 $53.82 $53.83 $52.74 9,960
2021-08-09 $53.96 $53.96 $53.88 $53.88 $52.79 7,606
2021-08-06 $54.10 $54.10 $54.08 $54.08 $52.91 3,712
2021-08-05 $54.27 $54.30 $54.27 $54.29 $53.12 2,387
2021-08-04 $54.49 $54.49 $54.35 $54.39 $53.22 8,431
2021-08-03 $54.42 $54.43 $54.38 $54.39 $53.22 4,496
2021-08-02 $54.36 $54.46 $54.36 $54.39 $53.22 4,300
2021-07-30 $54.23 $54.28 $54.23 $54.25 $53.08 1,482
2021-07-29 $54.26 $54.27 $54.25 $54.27 $53.10 2,865
2021-07-28 $54.15 $54.23 $54.13 $54.23 $53.06 8,522
2021-07-27 $54.16 $54.17 $54.15 $54.16 $53.00 8,588
2021-07-26 $54.14 $54.15 $54.09 $54.10 $52.94 3,542
2021-07-23 $54.13 $54.15 $54.09 $54.14 $52.98 2,035
2021-07-22 $54.07 $54.17 $54.04 $54.14 $52.97 1,986,797
2021-07-21 $54.06 $54.08 $54.02 $54.03 $52.87 15,045
2021-07-20 $54.36 $54.36 $54.18 $54.20 $53.04 9,125
2021-07-19 $54.21 $54.28 $54.21 $54.24 $53.07 4,149
2021-07-16 $53.97 $54.03 $53.97 $54.01 $52.85 6,575
2021-07-15 $54.02 $54.06 $53.97 $54.06 $52.90 2,469
2021-07-14 $53.88 $53.96 $53.88 $53.96 $52.80 8,236
2021-07-13 $53.87 $53.92 $53.76 $53.77 $52.61 7,573
2021-07-12 $53.90 $53.90 $53.84 $53.88 $52.72 8,955
2021-07-09 $53.94 $53.94 $53.91 $53.93 $52.77 25,965
2021-07-08 $54.15 $54.20 $54.14 $54.19 $52.92 2,607
2021-07-07 $54.00 $54.20 $54.00 $54.12 $52.85 17,166
2021-07-06 $53.92 $54.00 $53.92 $53.99 $52.72 14,598
2021-07-02 $53.81 $53.89 $53.80 $53.88 $52.61 8,418
2021-07-01 $53.74 $53.74 $53.67 $53.71 $52.45 4,901
2021-06-30 $53.66 $53.81 $53.66 $53.76 $52.50 14,463
2021-06-29 $53.67 $53.70 $53.66 $53.68 $52.42 5,868
2021-06-28 $53.66 $53.72 $53.66 $53.70 $52.44 4,589
2021-06-25 $53.62 $53.62 $53.48 $53.54 $52.28 17,861
2021-06-24 $53.68 $53.68 $53.58 $53.63 $52.37 13,129
2021-06-23 $53.64 $53.69 $53.61 $53.62 $52.36 1,163,965
2021-06-22 $53.57 $53.67 $53.57 $53.66 $52.40 8,495
2021-06-21 $53.65 $53.69 $53.42 $53.61 $52.35 11,081
2021-06-18 $53.55 $53.75 $53.55 $53.72 $52.45 21,287
2021-06-17 $53.46 $53.66 $53.46 $53.55 $52.29 41,717
2021-06-16 $53.67 $53.67 $53.41 $53.42 $52.17 2,536
2021-06-15 $53.60 $53.62 $53.57 $53.60 $52.34 5,782
2021-06-14 $53.64 $53.64 $53.53 $53.59 $52.33 4,263
2021-06-11 $53.71 $53.76 $53.68 $53.70 $52.43 10,623
2021-06-10 $53.50 $53.72 $53.50 $53.71 $52.45 3,312
2021-06-09 $53.66 $53.71 $53.63 $53.66 $52.32 82,323
2021-06-08 $53.58 $53.62 $53.52 $53.60 $52.25 13,380
2021-06-07 $53.49 $53.52 $53.44 $53.49 $52.15 11,283
2021-06-04 $53.35 $53.48 $53.35 $53.48 $52.14 4,859
2021-06-03 $53.32 $53.33 $53.27 $53.29 $51.95 7,628
2021-06-02 $53.36 $53.42 $53.35 $53.38 $52.04 13,036
2021-06-01 $53.30 $53.34 $53.30 $53.32 $51.98 6,781
2021-05-28 $53.38 $53.40 $53.35 $53.37 $52.03 2,514
2021-05-27 $53.33 $53.36 $53.28 $53.34 $52.00 13,298
2021-05-26 $53.46 $53.46 $53.36 $53.39 $52.05 3,094
2021-05-25 $53.34 $53.41 $53.13 $53.39 $52.05 6,100
2021-05-24 $53.23 $53.31 $53.19 $53.26 $51.92 12,140
2021-05-21 $53.19 $53.22 $53.18 $53.22 $51.88 3,771
2021-05-20 $53.20 $53.23 $53.18 $53.22 $51.88 6,896
2021-05-19 $53.08 $53.16 $52.79 $53.02 $51.70 10,501
2021-05-18 $53.12 $53.16 $53.08 $53.14 $51.81 11,118
2021-05-17 $53.19 $53.20 $53.11 $53.16 $51.83 17,900
2021-05-14 $53.23 $53.23 $53.18 $53.22 $51.89 2,226
2021-05-13 $53.12 $53.14 $53.08 $53.13 $51.80 30,318
2021-05-12 $53.00 $53.03 $52.98 $52.99 $51.67 5,232
2021-05-11 $53.20 $53.21 $52.98 $53.16 $51.83 14,715
2021-05-10 $53.28 $53.30 $53.24 $53.24 $51.90 5,874
2021-05-07 $53.47 $53.56 $53.38 $53.40 $51.98 6,035
2021-05-06 $53.36 $53.44 $53.19 $53.43 $52.02 455,981
2021-05-05 $53.27 $53.33 $53.05 $53.30 $51.88 918,266
2021-05-04 $53.33 $53.38 $53.30 $53.32 $51.90 3,845
2021-05-03 $53.22 $53.28 $53.22 $53.28 $51.87 6,340
2021-04-30 $53.18 $53.24 $53.18 $53.22 $51.80 12,253
2021-04-29 $53.13 $53.21 $53.08 $53.21 $51.80 5,024
2021-04-28 $53.15 $53.21 $53.11 $53.20 $51.79 7,435
2021-04-27 $53.24 $53.26 $53.15 $53.18 $51.77 6,456
2021-04-26 $53.33 $53.37 $53.18 $53.25 $51.84 45,293
2021-04-23 $53.37 $53.37 $53.32 $53.37 $51.96 3,602
2021-04-22 $53.38 $53.38 $53.31 $53.37 $51.96 10,354
2021-04-21 $53.27 $53.31 $53.15 $53.31 $51.90 19,199
2021-04-20 $53.24 $53.30 $53.24 $53.28 $51.87 3,192
2021-04-19 $53.16 $53.20 $53.15 $53.16 $51.75 277,653
2021-04-16 $53.22 $53.33 $53.22 $53.24 $51.83 3,624
2021-04-15 $53.28 $53.45 $53.28 $53.39 $51.98 4,660
2021-04-14 $53.16 $53.18 $53.13 $53.15 $51.74 7,335
2021-04-13 $53.09 $53.19 $53.08 $53.18 $51.77 6,715
2021-04-12 $53.04 $53.06 $53.02 $53.04 $51.64 9,221
2021-04-09 $53.06 $53.13 $53.06 $53.08 $51.67 12,783
2021-04-08 $53.15 $53.23 $53.15 $53.23 $51.75 9,065
2021-04-07 $53.12 $53.20 $53.09 $53.09 $51.61 8,334
2021-04-06 $53.03 $53.14 $53.03 $53.14 $51.66 11,426
2021-04-05 $52.96 $52.99 $52.96 $52.97 $51.50 5,115
2021-04-01 $53.01 $53.06 $52.99 $53.06 $51.59 1,010,364
2021-03-31 $52.90 $52.93 $52.84 $52.88 $51.41 3,313
2021-03-30 $52.76 $52.87 $52.76 $52.87 $51.40 5,669
2021-03-29 $52.88 $52.88 $52.79 $52.83 $51.36 6,051
2021-03-26 $52.94 $53.01 $52.94 $52.95 $51.48 11,448
2021-03-25 $53.09 $53.09 $53.01 $53.05 $51.58 6,137
2021-03-24 $53.00 $53.00 $52.89 $53.00 $51.53 34,197
2021-03-23 $52.92 $53.00 $52.92 $53.00 $51.53 5,319
2021-03-22 $52.85 $52.88 $52.85 $52.86 $51.39 5,534
2021-03-19 $52.67 $52.78 $52.66 $52.74 $51.28 10,729
2021-03-18 $52.66 $52.75 $52.61 $52.75 $51.28 19,073
2021-03-17 $52.85 $52.98 $52.79 $52.92 $51.45 8,939
2021-03-16 $52.99 $52.99 $52.79 $52.94 $51.47 12,002
2021-03-15 $52.96 $52.98 $52.92 $52.94 $51.47 9,957
2021-03-12 $52.90 $52.94 $52.90 $52.92 $51.45 3,075
2021-03-11 $53.24 $53.28 $53.18 $53.22 $51.74 14,497
2021-03-10 $53.10 $53.32 $53.10 $53.27 $51.71 16,801
2021-03-09 $53.23 $53.23 $53.15 $53.20 $51.64 11,152
2021-03-08 $53.14 $53.16 $52.83 $53.07 $51.51 11,185
2021-03-05 $53.24 $53.29 $53.21 $53.24 $51.68 41,792
2021-03-04 $53.50 $53.51 $53.19 $53.29 $51.73 21,032
2021-03-03 $53.48 $53.53 $53.48 $53.50 $51.93 4,305
2021-03-02 $53.60 $53.67 $53.60 $53.65 $52.08 7,918
2021-03-01 $53.50 $53.62 $53.49 $53.57 $52.00 865,065
2021-02-26 $53.24 $53.51 $53.24 $53.51 $51.94 15,068
2021-02-25 $53.48 $53.48 $53.05 $53.17 $51.61 23,805
2021-02-24 $53.58 $53.69 $53.30 $53.67 $52.09 11,034
2021-02-23 $53.70 $53.75 $53.70 $53.75 $52.17 6,667
2021-02-22 $53.77 $53.79 $53.70 $53.71 $52.14 6,583
2021-02-19 $53.90 $53.92 $53.80 $53.83 $52.25 12,406
2021-02-18 $53.92 $54.00 $53.92 $54.00 $52.41 7,790
2021-02-17 $53.99 $54.03 $53.70 $53.94 $52.36 46,966
2021-02-16 $54.01 $54.03 $53.92 $53.92 $52.34 8,122
2021-02-12 $54.22 $54.25 $54.15 $54.15 $52.56 17,405
2021-02-11 $54.34 $54.35 $54.30 $54.30 $52.71 7,885
2021-02-10 $54.21 $54.31 $54.21 $54.30 $52.71 25,981
2021-02-09 $54.33 $54.34 $54.27 $54.30 $52.65 15,157
2021-02-08 $54.26 $54.29 $54.23 $54.26 $52.62 9,021
2021-02-05 $54.28 $54.31 $54.02 $54.24 $52.60 6,437
2021-02-04 $54.25 $54.30 $54.06 $54.26 $52.62 21,048
2021-02-03 $54.26 $54.28 $54.26 $54.26 $52.62 9,680
2021-02-02 $54.32 $54.35 $54.31 $54.32 $52.67 761,010
2021-02-01 $54.34 $54.35 $54.07 $54.35 $52.70 12,252
2021-01-29 $54.32 $54.32 $54.27 $54.32 $52.67 29,952
2021-01-28 $54.42 $54.42 $54.37 $54.39 $52.74 7,964
2021-01-27 $54.45 $54.46 $54.41 $54.41 $52.76 11,628
2021-01-26 $54.42 $54.43 $54.41 $54.43 $52.78 4,117
2021-01-25 $54.35 $54.43 $54.14 $54.40 $52.75 15,653
2021-01-22 $54.30 $54.33 $54.30 $54.33 $52.68 10,535
2021-01-21 $54.29 $54.34 $54.07 $54.31 $52.66 766,848
2021-01-20 $54.27 $54.34 $54.27 $54.30 $52.66 11,051
2021-01-19 $54.23 $54.28 $54.22 $54.27 $52.63 10,966
2021-01-15 $54.20 $54.28 $54.18 $54.22 $52.58 13,660
2021-01-14 $54.21 $54.27 $54.16 $54.19 $52.55 21,095
2021-01-13 $54.19 $54.25 $54.16 $54.24 $52.60 18,119
2021-01-12 $53.93 $54.18 $53.93 $54.11 $52.47 58,299
2021-01-11 $54.08 $54.09 $53.84 $54.06 $52.43 18,233
2021-01-08 $54.16 $54.16 $54.07 $54.13 $52.49 11,589
2021-01-07 $54.16 $54.20 $54.15 $54.20 $52.56 9,393
2021-01-06 $54.25 $54.25 $54.20 $54.23 $52.58 11,850
2021-01-05 $54.46 $54.47 $54.29 $54.43 $52.79 11,878
2021-01-04 $54.43 $54.50 $54.43 $54.48 $52.83 9,188
2020-12-31 $54.54 $54.54 $54.27 $54.52 $52.87 15,010
2020-12-30 $54.46 $54.47 $54.46 $54.46 $52.81 21,416
2020-12-29 $54.44 $54.45 $54.42 $54.45 $52.80 5,350
2020-12-28 $54.38 $54.40 $54.35 $54.40 $52.75 7,889
2020-12-24 $54.39 $54.41 $54.39 $54.41 $52.76 3,224
2020-12-23 $54.35 $54.36 $54.25 $54.34 $52.70 18,238
2020-12-22 $54.39 $54.43 $54.13 $54.41 $52.76 17,524
2020-12-21 $54.36 $54.36 $54.30 $54.34 $52.69 16,467
2020-12-18 $54.39 $54.39 $54.31 $54.33 $52.68 5,345
2020-12-17 $54.46 $54.46 $54.08 $54.36 $52.71 21,862
2020-12-16 $54.28 $54.35 $54.12 $54.34 $52.70 13,451
2020-12-15 $54.49 $54.54 $54.49 $54.52 $52.68 1,089,831
2020-12-14 $54.44 $54.49 $54.44 $54.47 $52.63 10,359
2020-12-11 $54.50 $54.54 $54.47 $54.50 $52.65 11,701
2020-12-10 $54.37 $54.43 $54.37 $54.42 $52.58 7,999
2020-12-09 $54.34 $54.34 $53.97 $54.29 $52.46 15,203
2020-12-08 $54.63 $54.68 $54.63 $54.63 $52.58 9,674
2020-12-07 $54.57 $54.62 $54.55 $54.57 $52.53 14,210
2020-12-04 $54.51 $54.53 $54.49 $54.50 $52.47 6,665
2020-12-03 $54.53 $54.60 $54.53 $54.60 $52.55 9,007
2020-12-02 $54.44 $54.48 $54.42 $54.47 $52.43 10,289
2020-12-01 $54.52 $54.52 $54.43 $54.45 $52.41 18,358
2020-11-30 $54.57 $54.58 $54.53 $54.57 $52.53 20,196
2020-11-27 $54.55 $54.58 $54.44 $54.57 $52.53 20,181
2020-11-25 $54.50 $54.51 $54.47 $54.49 $52.45 5,718
2020-11-24 $54.49 $54.49 $54.25 $54.49 $52.45 11,888
2020-11-23 $54.50 $54.50 $54.47 $54.49 $52.45 8,209
2020-11-20 $54.46 $54.50 $54.46 $54.49 $52.45 18,054
2020-11-19 $54.41 $54.50 $54.41 $54.47 $52.43 6,586
2020-11-18 $54.35 $54.39 $54.33 $54.37 $52.34 752,723
2020-11-17 $54.23 $54.28 $54.21 $54.28 $52.24 9,973
2020-11-16 $54.18 $54.18 $54.15 $54.16 $52.13 6,369
2020-11-13 $54.20 $54.20 $54.17 $54.20 $52.17 13,966
2020-11-12 $54.13 $54.18 $54.10 $54.17 $52.14 19,484
2020-11-11 $54.10 $54.14 $54.10 $54.11 $51.98 20,191
2020-11-10 $54.10 $54.16 $54.08 $54.08 $51.96 7,182
2020-11-09 $54.12 $54.13 $54.04 $54.12 $52.00 10,404
2020-11-06 $54.24 $54.27 $54.17 $54.24 $52.12 10,175
2020-11-05 $54.35 $54.43 $54.31 $54.38 $52.25 22,440
2020-11-04 $54.28 $54.32 $54.03 $54.06 $51.93 17,750
2020-11-03 $53.93 $53.96 $53.88 $53.93 $51.82 11,107
2020-11-02 $53.95 $53.96 $53.92 $53.93 $51.81 11,176
2020-10-30 $53.95 $53.95 $53.85 $53.87 $51.75 14,199
2020-10-29 $54.03 $54.03 $53.69 $53.95 $51.83 10,107
2020-10-28 $54.13 $54.13 $54.07 $54.09 $51.97 5,875
2020-10-27 $53.99 $54.17 $53.99 $54.15 $52.03 13,919
2020-10-26 $54.07 $54.10 $54.03 $54.10 $51.98 8,776
2020-10-23 $53.95 $54.03 $53.95 $54.01 $51.89 10,117
2020-10-22 $54.01 $54.01 $53.94 $53.95 $51.83 6,772
2020-10-21 $54.05 $54.05 $53.97 $54.02 $51.90 13,339
2020-10-20 $54.10 $54.11 $54.05 $54.07 $51.94 5,972
2020-10-19 $54.13 $54.18 $54.10 $54.10 $51.98 528,297
2020-10-16 $54.23 $54.23 $53.96 $54.14 $52.02 17,500
2020-10-15 $54.27 $54.27 $54.18 $54.20 $52.07 8,499
2020-10-14 $54.28 $54.28 $54.22 $54.24 $52.11 18,576
2020-10-13 $54.23 $54.26 $54.22 $54.24 $52.11 9,010
2020-10-12 $54.13 $54.18 $54.13 $54.17 $52.04 19,288
2020-10-09 $54.13 $54.13 $54.04 $54.11 $51.99 6,864
2020-10-08 $54.09 $54.36 $54.07 $54.13 $52.01 470,366
2020-10-07 $54.04 $54.07 $54.00 $54.02 $51.90 11,332
2020-10-06 $54.12 $54.19 $53.93 $53.97 $51.76 18,229
2020-10-05 $54.15 $54.15 $54.11 $54.11 $51.89 24,264
2020-10-02 $54.21 $54.23 $54.20 $54.23 $52.00 6,636
2020-10-01 $54.14 $54.24 $54.14 $54.22 $52.00 567,537
2020-09-30 $54.16 $54.18 $54.11 $54.13 $51.91 28,939
2020-09-29 $54.24 $54.24 $54.22 $54.22 $52.00 12,696
2020-09-28 $54.18 $54.21 $54.18 $54.20 $51.98 8,183
2020-09-25 $54.24 $54.24 $54.17 $54.23 $52.01 14,537
2020-09-24 $54.25 $54.28 $54.23 $54.24 $52.02 7,367
2020-09-23 $54.34 $54.34 $54.25 $54.26 $52.04 28,052
2020-09-22 $54.36 $54.38 $54.32 $54.37 $52.15 399,598
2020-09-21 $54.36 $54.36 $54.11 $54.33 $52.10 33,882
2020-09-18 $54.38 $54.38 $54.30 $54.33 $52.10 4,471
2020-09-17 $54.41 $54.45 $54.35 $54.38 $52.15 7,902
2020-09-16 $54.41 $54.41 $54.31 $54.32 $52.09 14,484
2020-09-15 $54.36 $54.36 $54.32 $54.33 $52.10 10,576
2020-09-14 $54.37 $54.40 $54.33 $54.34 $52.11 6,987
2020-09-11 $54.33 $54.37 $54.11 $54.37 $52.14 19,920
2020-09-10 $54.25 $54.28 $54.19 $54.25 $52.03 15,126
2020-09-09 $54.30 $54.31 $54.25 $54.27 $52.04 12,641
2020-09-08 $54.37 $54.41 $54.33 $54.33 $52.02 4,178
2020-09-04 $54.45 $54.45 $54.30 $54.33 $52.01 12,771
2020-09-03 $54.55 $54.57 $54.49 $54.53 $52.21 10,246
2020-09-02 $54.52 $54.59 $54.52 $54.58 $52.25 5,915
2020-09-01 $54.29 $54.44 $54.25 $54.44 $52.12 17,382
2020-08-31 $54.25 $54.32 $54.25 $54.31 $51.99 11,644
2020-08-28 $54.26 $54.28 $54.21 $54.23 $51.91 15,790
2020-08-27 $54.43 $54.43 $54.21 $54.21 $51.90 9,478
2020-08-26 $54.39 $54.41 $54.27 $54.40 $52.08 11,625
2020-08-25 $54.34 $54.46 $54.30 $54.42 $52.10 17,577
2020-08-24 $54.56 $54.56 $54.42 $54.47 $52.14 5,925
2020-08-21 $54.45 $54.53 $54.43 $54.50 $52.18 32,498
2020-08-20 $54.40 $54.46 $54.38 $54.46 $52.13 2,891
2020-08-19 $54.39 $54.45 $54.32 $54.34 $52.02 6,928
2020-08-18 $54.33 $54.44 $54.33 $54.39 $52.07 7,543
2020-08-17 $54.33 $54.40 $54.31 $54.35 $52.03 9,135
2020-08-14 $54.26 $54.39 $54.26 $54.31 $52.00 6,730
2020-08-13 $54.40 $54.50 $54.30 $54.30 $51.99 13,239
2020-08-12 $54.48 $54.53 $54.44 $54.50 $52.17 10,061
2020-08-11 $54.63 $54.69 $54.56 $54.64 $52.18 19,100
2020-08-10 $54.82 $54.84 $54.76 $54.77 $52.30 16,016
2020-08-07 $54.93 $54.95 $54.77 $54.81 $52.34 28,454
2020-08-06 $54.84 $54.92 $54.83 $54.88 $52.41 8,736
2020-08-05 $54.78 $54.83 $54.76 $54.78 $52.31 8,905
2020-08-04 $54.86 $54.87 $54.78 $54.85 $52.38 2,476
2020-08-03 $54.68 $54.68 $54.61 $54.67 $52.21 10,169
2020-07-31 $54.62 $54.69 $54.56 $54.68 $52.22 7,169
2020-07-30 $54.55 $54.73 $54.55 $54.73 $52.27 53,007
2020-07-29 $54.47 $54.59 $54.47 $54.59 $52.13 9,634
2020-07-28 $54.44 $54.55 $54.44 $54.49 $52.04 7,907
2020-07-27 $54.54 $54.54 $54.39 $54.44 $51.98 9,310
2020-07-24 $54.49 $54.53 $54.42 $54.47 $52.01 26,842
2020-07-23 $54.54 $54.54 $54.47 $54.50 $52.04 12,161
2020-07-22 $54.44 $54.48 $54.41 $54.46 $52.01 3,197
2020-07-21 $54.36 $54.41 $54.34 $54.39 $51.94 9,880
2020-07-20 $54.32 $54.33 $54.24 $54.27 $51.83 11,388
2020-07-17 $54.22 $54.27 $54.17 $54.23 $51.78 21,722
2020-07-16 $54.19 $54.25 $54.17 $54.20 $51.76 5,579
2020-07-15 $54.08 $54.19 $54.08 $54.15 $51.71 9,989
2020-07-14 $54.11 $54.20 $54.11 $54.18 $51.74 21,500
2020-07-13 $53.98 $54.08 $53.96 $53.96 $51.53 14,300
2020-07-10 $54.11 $54.15 $54.03 $54.05 $51.61 14,700
2020-07-09 $53.95 $54.08 $53.94 $54.08 $51.64 8,468
2020-07-08 $53.96 $54.02 $53.92 $53.98 $51.55 4,965
2020-07-07 $53.97 $54.07 $53.97 $54.07 $51.53 7,400
2020-07-06 $53.91 $54.00 $53.90 $53.94 $51.40 18,500
2020-07-02 $53.93 $53.98 $53.87 $53.94 $51.40 55,706
2020-07-01 $53.83 $53.87 $53.80 $53.86 $51.33 8,900
2020-06-30 $53.87 $53.87 $53.77 $53.85 $51.32 6,439
2020-06-29 $53.73 $53.76 $53.72 $53.76 $51.24 7,477
2020-06-26 $53.75 $53.75 $53.69 $53.73 $51.20 8,341
2020-06-25 $53.78 $53.78 $53.69 $53.76 $51.23 8,924
2020-06-24 $53.62 $53.70 $53.55 $53.62 $51.10 14,788
2020-06-23 $53.76 $53.76 $53.68 $53.69 $51.17 7,943
2020-06-22 $53.73 $53.82 $53.73 $53.81 $51.29 30,778
2020-06-19 $53.76 $53.76 $53.69 $53.75 $51.22 4,620
2020-06-18 $53.68 $53.69 $53.64 $53.66 $51.14 8,791
2020-06-17 $53.63 $53.65 $53.51 $53.61 $51.09 9,789
2020-06-16 $53.56 $53.59 $53.52 $53.56 $51.04 5,221
2020-06-15 $53.38 $53.53 $53.38 $53.49 $50.98 12,882
2020-06-12 $53.43 $53.44 $53.36 $53.41 $50.90 5,848
2020-06-11 $53.40 $53.40 $53.22 $53.34 $50.84 4,609
2020-06-10 $53.30 $53.53 $53.30 $53.52 $51.00 12,049
2020-06-09 $53.34 $53.44 $53.34 $53.39 $50.79 3,997
2020-06-08 $53.20 $53.36 $53.20 $53.36 $50.76 7,292
2020-06-05 $53.09 $53.22 $53.09 $53.19 $50.60 3,191
2020-06-04 $53.09 $53.15 $53.04 $53.08 $50.49 9,091
2020-06-03 $53.08 $53.13 $53.00 $53.08 $50.49 9,220
2020-06-02 $53.05 $53.12 $53.03 $53.10 $50.51 7,008
2020-06-01 $52.87 $53.06 $52.87 $53.05 $50.46 29,890
2020-05-29 $52.91 $53.00 $52.87 $53.00 $50.42 8,642
2020-05-28 $52.81 $52.90 $52.80 $52.83 $50.25 3,895
2020-05-27 $52.65 $52.86 $52.65 $52.80 $50.23 14,442
2020-05-26 $52.65 $52.71 $52.62 $52.62 $50.05 3,698
2020-05-22 $52.59 $52.72 $52.59 $52.67 $50.10 9,071
2020-05-21 $52.57 $52.66 $52.57 $52.60 $50.04 2,451
2020-05-20 $52.36 $52.56 $52.36 $52.51 $49.95 31,510
2020-05-19 $52.29 $52.35 $52.27 $52.32 $49.77 21,923
2020-05-18 $52.29 $52.32 $52.15 $52.22 $49.68 11,721
2020-05-15 $52.32 $52.36 $52.26 $52.26 $49.71 23,695
2020-05-14 $52.24 $52.32 $52.21 $52.32 $49.77 8,839
2020-05-13 $52.11 $52.23 $52.09 $52.19 $49.65 18,432
2020-05-12 $52.21 $52.26 $52.17 $52.17 $49.50 9,018
2020-05-11 $52.15 $52.20 $52.08 $52.08 $49.42 19,141
2020-05-08 $52.30 $52.39 $52.25 $52.25 $49.58 8,349
2020-05-07 $52.28 $52.43 $52.24 $52.35 $49.68 13,525
2020-05-06 $52.14 $52.17 $52.09 $52.14 $49.48 18,425
2020-05-05 $52.35 $52.36 $52.31 $52.34 $49.66 23,534
2020-05-04 $52.23 $52.37 $52.23 $52.31 $49.64 18,204
2020-05-01 $52.28 $52.34 $52.25 $52.33 $49.66 10,587
2020-04-30 $52.37 $52.46 $52.34 $52.37 $49.69 21,473
2020-04-29 $52.45 $52.48 $52.32 $52.35 $49.68 21,227
2020-04-28 $52.21 $52.32 $52.19 $52.25 $49.58 23,366
2020-04-27 $52.26 $52.26 $52.09 $52.14 $49.48 16,903
2020-04-24 $52.19 $52.29 $52.19 $52.29 $49.62 6,736
2020-04-23 $52.15 $52.32 $52.15 $52.31 $49.64 19,210
2020-04-22 $52.21 $52.22 $52.05 $52.12 $49.46 22,979
2020-04-21 $52.21 $52.33 $52.15 $52.19 $49.52 23,835
2020-04-20 $52.07 $52.24 $52.07 $52.18 $49.51 22,949
2020-04-17 $52.23 $52.36 $52.21 $52.23 $49.56 11,920
2020-04-16 $52.09 $52.23 $52.09 $52.13 $49.47 22,756
2020-04-15 $51.80 $52.09 $51.80 $52.07 $49.40 31,612
2020-04-14 $51.87 $52.00 $51.87 $51.90 $49.25 17,778
2020-04-13 $51.81 $51.81 $51.59 $51.80 $49.15 22,349
2020-04-09 $51.03 $51.76 $51.03 $51.74 $49.10 35,670
2020-04-08 $50.96 $51.19 $50.96 $51.14 $48.53 31,788
2020-04-07 $50.72 $50.97 $50.69 $50.93 $48.33 19,551
2020-04-06 $50.97 $50.97 $50.84 $50.96 $48.25 20,187
2020-04-03 $50.90 $50.93 $50.82 $50.87 $48.17 24,386
2020-04-02 $50.76 $51.19 $50.76 $50.83 $48.13 18,699
2020-04-01 $50.24 $50.89 $50.24 $50.74 $48.05 26,790
2020-03-31 $50.59 $51.16 $50.59 $50.87 $48.17 36,871
2020-03-30 $50.69 $51.31 $50.69 $50.70 $48.01 16,909
2020-03-27 $50.24 $51.18 $50.24 $50.84 $48.14 55,767
2020-03-26 $50.02 $50.42 $50.02 $50.37 $47.70 19,663
2020-03-25 $49.90 $50.58 $49.90 $50.38 $47.71 21,910
2020-03-24 $49.17 $50.16 $49.17 $49.98 $47.33 68,233
2020-03-23 $48.91 $50.20 $48.91 $50.20 $47.53 44,044
2020-03-20 $49.32 $49.71 $49.32 $49.42 $46.80 42,240
2020-03-19 $49.28 $50.06 $49.28 $49.43 $46.81 52,427
2020-03-18 $50.57 $50.75 $49.70 $50.08 $47.42 32,509
2020-03-17 $51.43 $51.74 $51.00 $51.17 $48.45 27,196
2020-03-16 $51.91 $52.20 $51.81 $52.02 $49.26 48,700
2020-03-13 $51.25 $52.50 $51.25 $52.16 $49.39 139,682
2020-03-12 $52.55 $52.80 $51.07 $51.84 $49.09 90,920
2020-03-11 $53.36 $53.36 $52.54 $52.57 $49.78 27,639
2020-03-10 $53.81 $53.81 $53.23 $53.23 $50.30 31,258
2020-03-09 $54.25 $54.25 $53.92 $53.92 $50.95 280,704
2020-03-06 $54.45 $54.46 $54.19 $54.25 $51.27 13,737
2020-03-05 $54.08 $54.13 $54.03 $54.09 $51.11 25,295
2020-03-04 $53.89 $54.11 $53.89 $53.93 $50.96 23,920
2020-03-03 $53.63 $54.00 $53.63 $53.90 $50.93 33,275
2020-03-02 $53.64 $53.76 $53.54 $53.54 $50.59 33,958
2020-02-28 $53.42 $53.66 $53.42 $53.61 $50.66 19,664
2020-02-27 $53.35 $53.35 $53.25 $53.26 $50.33 17,929
2020-02-26 $53.25 $53.38 $53.24 $53.28 $50.35 41,780
2020-02-25 $53.26 $53.38 $53.26 $53.27 $50.34 29,942
2020-02-24 $53.32 $53.32 $53.25 $53.25 $50.32 8,180
2020-02-21 $53.09 $53.21 $53.09 $53.13 $50.20 28,745
2020-02-20 $52.98 $53.02 $52.97 $53.02 $50.10 13,526
2020-02-19 $52.95 $52.95 $52.90 $52.95 $50.04 26,360
2020-02-18 $52.94 $52.98 $52.94 $52.95 $50.04 18,360
2020-02-14 $52.89 $52.91 $52.84 $52.88 $49.97 32,436
2020-02-13 $52.78 $52.81 $52.77 $52.79 $49.88 13,557
2020-02-12 $52.75 $52.85 $52.74 $52.75 $49.85 134,331
2020-02-11 $52.95 $53.00 $52.92 $52.93 $49.91 73,073
2020-02-10 $53.05 $53.07 $53.00 $53.00 $49.97 25,752
2020-02-07 $52.98 $53.01 $52.97 $52.99 $49.96 26,497
2020-02-06 $52.74 $52.83 $52.74 $52.78 $49.77 31,392
2020-02-05 $52.73 $52.79 $52.73 $52.79 $49.78 24,484
2020-02-04 $52.89 $52.89 $52.80 $52.87 $49.85 25,309
2020-02-03 $52.97 $53.02 $52.90 $53.02 $49.99 35,191
2020-01-31 $52.98 $53.05 $52.96 $53.04 $50.01 19,152
2020-01-30 $52.93 $52.96 $52.87 $52.92 $49.90 25,011
2020-01-29 $52.79 $52.88 $52.77 $52.85 $49.83 63,598
2020-01-28 $52.72 $52.74 $52.65 $52.67 $49.66 23,941
2020-01-27 $52.77 $52.86 $52.72 $52.78 $49.77 71,455
2020-01-24 $52.62 $52.69 $52.62 $52.66 $49.65 23,397
2020-01-23 $52.58 $52.59 $52.54 $52.59 $49.58 27,083
2020-01-22 $52.42 $52.49 $52.42 $52.43 $49.44 106,895
2020-01-21 $52.35 $52.45 $52.35 $52.43 $49.44 58,863
2020-01-17 $52.22 $52.31 $52.22 $52.31 $49.32 53,420
2020-01-16 $52.26 $52.32 $52.26 $52.29 $49.30 76,285
2020-01-15 $52.35 $52.36 $52.30 $52.36 $49.37 28,421
2020-01-14 $52.17 $52.27 $52.17 $52.18 $49.20 16,185
2020-01-13 $52.20 $52.22 $52.14 $52.22 $49.24 100,357
2020-01-10 $52.12 $52.23 $52.12 $52.22 $49.24 33,893
2020-01-09 $52.00 $52.12 $52.00 $52.10 $49.13 23,846
2020-01-08 $52.17 $52.18 $52.00 $52.09 $49.12 64,678
2020-01-07 $52.16 $52.19 $52.13 $52.17 $49.17 19,925
2020-01-06 $52.24 $52.24 $52.17 $52.20 $49.20 21,320
2020-01-03 $52.12 $52.25 $52.12 $52.25 $49.25 20,445
2020-01-02 $52.08 $52.11 $51.98 $52.01 $49.02 29,080
2019-12-31 $51.94 $51.98 $51.89 $51.94 $48.96 21,206
2019-12-30 $51.93 $52.00 $51.91 $52.00 $49.01 8,554
2019-12-27 $52.15 $52.24 $52.15 $52.20 $49.03 9,412
2019-12-26 $52.11 $52.12 $52.08 $52.11 $48.95 11,921
2019-12-24 $52.03 $52.12 $52.03 $52.11 $48.95 11,697
2019-12-23 $52.09 $52.10 $52.00 $52.05 $48.89 28,532
2019-12-20 $52.04 $52.12 $52.04 $52.10 $48.94 36,147
2019-12-19 $52.00 $52.12 $52.00 $52.05 $48.89 22,997
2019-12-18 $52.02 $52.05 $51.98 $52.00 $48.85 24,704
2019-12-17 $52.07 $52.13 $52.05 $52.06 $48.90 25,234
2019-12-16 $52.09 $52.09 $52.00 $52.03 $48.87 29,569
2019-12-13 $52.05 $52.22 $52.00 $52.15 $48.99 22,638
2019-12-12 $52.12 $52.12 $51.92 $51.99 $48.84 39,065
2019-12-11 $52.08 $52.22 $52.08 $52.21 $49.04 32,753
2019-12-10 $52.01 $52.05 $52.00 $52.03 $48.87 28,033
2019-12-09 $52.07 $52.07 $51.99 $52.03 $48.87 18,148
2019-12-06 $51.96 $52.08 $51.96 $51.99 $48.84 20,855
2019-12-05 $51.98 $52.09 $51.98 $52.04 $48.88 25,595
2019-12-04 $52.12 $52.13 $52.02 $52.13 $48.97 32,023
2019-12-03 $52.07 $52.27 $52.07 $52.20 $49.03 31,174
2019-12-02 $51.89 $51.94 $51.83 $51.89 $48.74 11,606
2019-11-29 $52.10 $52.10 $52.04 $52.04 $48.88 10,182
2019-11-27 $52.12 $52.12 $52.06 $52.12 $48.96 35,010
2019-11-26 $52.16 $52.17 $52.13 $52.16 $48.99 18,951
2019-11-25 $52.07 $52.11 $52.03 $52.09 $48.93 45,160
2019-11-22 $52.07 $52.07 $51.99 $52.05 $48.89 28,510
2019-11-21 $52.04 $52.04 $51.93 $52.00 $48.85 38,265
2019-11-20 $52.15 $52.20 $52.11 $52.18 $48.90 47,876
2019-11-19 $52.03 $52.13 $52.03 $52.06 $48.79 36,253
2019-11-18 $51.96 $52.02 $51.96 $52.01 $48.74 37,683
2019-11-15 $51.96 $51.96 $51.93 $51.93 $48.66 12,764
2019-11-14 $52.01 $52.04 $51.92 $51.92 $48.66 44,957
2019-11-13 $51.85 $51.87 $51.85 $51.86 $48.60 23,914
2019-11-12 $51.76 $51.79 $51.72 $51.74 $48.49 54,135
2019-11-11 $51.71 $51.74 $51.65 $51.68 $48.43 26,355
2019-11-08 $51.70 $51.77 $51.70 $51.72 $48.46 12,312
2019-11-07 $51.77 $51.77 $51.55 $51.72 $48.47 60,352
2019-11-06 $51.98 $52.00 $51.97 $51.98 $48.71 17,317
2019-11-05 $51.88 $51.93 $51.82 $51.86 $48.60 14,988
2019-11-04 $52.10 $52.10 $52.00 $52.07 $48.80 23,942
2019-11-01 $52.16 $52.23 $52.11 $52.17 $48.89 19,972
2019-10-31 $52.07 $52.25 $52.07 $52.17 $48.89 17,140
2019-10-30 $51.90 $52.01 $51.85 $51.96 $48.69 20,597
2019-10-29 $51.88 $51.88 $51.84 $51.86 $48.60 11,588
2019-10-28 $51.85 $51.88 $51.82 $51.85 $48.59 27,224
2019-10-25 $52.00 $52.00 $51.90 $51.94 $48.67 13,212
2019-10-24 $52.06 $52.06 $52.03 $52.03 $48.76 12,413
2019-10-23 $52.19 $52.19 $52.12 $52.13 $48.72 17,481
2019-10-22 $52.02 $52.10 $52.02 $52.10 $48.69 23,240
2019-10-21 $51.99 $52.05 $51.98 $51.98 $48.59 17,112
2019-10-18 $52.09 $52.15 $52.09 $52.10 $48.70 28,029
2019-10-17 $52.03 $52.10 $52.03 $52.10 $48.70 27,417
2019-10-16 $52.00 $52.10 $52.00 $52.05 $48.65 18,145
2019-10-15 $52.08 $52.08 $51.96 $51.97 $48.58 13,564
2019-10-14 $52.08 $52.10 $52.04 $52.10 $48.69 11,699
2019-10-11 $52.03 $52.03 $51.97 $52.03 $48.63 34,368
2019-10-10 $52.20 $52.20 $52.11 $52.13 $48.73 21,733
2019-10-09 $52.45 $52.45 $52.32 $52.37 $48.95 23,350
2019-10-08 $52.50 $52.50 $52.36 $52.41 $48.98 35,746
2019-10-07 $52.50 $52.50 $52.42 $52.42 $49.00 11,224
2019-10-04 $52.47 $52.55 $52.47 $52.54 $49.11 9,355
2019-10-03 $52.34 $52.53 $52.34 $52.48 $49.05 52,171
2019-10-02 $52.19 $52.31 $52.19 $52.25 $48.84 49,220
2019-10-01 $52.02 $52.23 $52.01 $52.21 $48.80 48,475
2019-09-30 $52.11 $52.12 $52.11 $52.12 $48.72 21,823
2019-09-27 $52.09 $52.09 $52.04 $52.09 $48.69 21,171
2019-09-26 $52.11 $52.14 $52.06 $52.06 $48.66 24,649
2019-09-25 $52.21 $52.21 $51.99 $52.02 $48.62 45,206
2019-09-24 $52.21 $52.25 $52.19 $52.24 $48.83 16,241
2019-09-23 $52.05 $52.14 $52.03 $52.03 $48.63 53,079
2019-09-20 $51.89 $52.00 $51.85 $52.00 $48.60 8,510
2019-09-19 $51.93 $51.99 $51.92 $51.92 $48.42 17,941
2019-09-18 $51.99 $52.05 $51.87 $51.92 $48.42 32,021
2019-09-17 $51.81 $51.87 $51.77 $51.83 $48.34 18,937
2019-09-16 $51.72 $51.80 $51.72 $51.77 $48.28 11,657
2019-09-13 $51.57 $51.60 $51.55 $51.55 $48.08 19,989
2019-09-12 $52.06 $52.06 $51.86 $51.86 $48.36 32,280
2019-09-11 $52.01 $52.03 $51.95 $51.95 $48.45 43,355
2019-09-10 $52.16 $52.16 $52.01 $52.01 $48.50 24,300
2019-09-09 $52.28 $52.33 $52.25 $52.28 $48.76 26,070
2019-09-06 $52.51 $52.54 $52.46 $52.46 $48.92 12,450
2019-09-05 $52.49 $52.49 $52.36 $52.38 $48.85 21,742
2019-09-04 $52.73 $52.75 $52.67 $52.75 $49.19 22,258
2019-09-03 $52.54 $52.70 $52.54 $52.58 $49.04 17,164
2019-08-30 $52.49 $52.57 $52.48 $52.57 $49.02 9,568
2019-08-29 $52.53 $52.53 $52.45 $52.53 $48.99 24,654
2019-08-28 $52.54 $52.60 $52.54 $52.60 $49.05 44,806
2019-08-27 $52.41 $52.54 $52.41 $52.54 $49.00 40,521
2019-08-26 $52.41 $52.41 $52.31 $52.31 $48.78 20,613
2019-08-23 $52.27 $52.43 $52.27 $52.42 $48.89 161,570
2019-08-22 $52.35 $52.39 $52.35 $52.35 $48.69 4,776
2019-08-21 $52.42 $52.55 $52.42 $52.47 $48.80 25,691
2019-08-20 $52.48 $52.48 $52.40 $52.40 $48.74 41,264
2019-08-19 $52.25 $52.33 $52.25 $52.31 $48.65 23,790
2019-08-16 $52.36 $52.48 $52.36 $52.42 $48.76 20,944
2019-08-15 $52.27 $52.47 $52.27 $52.45 $48.78 20,059
2019-08-14 $52.18 $52.26 $52.18 $52.24 $48.59 36,252
2019-08-13 $52.22 $52.22 $52.09 $52.09 $48.45 9,534
2019-08-12 $52.08 $52.22 $52.05 $52.17 $48.52 11,400
2019-08-09 $52.05 $52.05 $51.95 $51.95 $48.32 13,922
2019-08-08 $51.83 $52.02 $51.83 $52.01 $48.37 21,979
2019-08-07 $52.16 $52.18 $51.93 $51.95 $48.32 26,211
2019-08-06 $51.87 $51.99 $51.87 $51.99 $48.35 18,307
2019-08-05 $51.78 $51.86 $51.78 $51.84 $48.22 22,397
2019-08-02 $51.55 $51.68 $51.55 $51.68 $48.07 22,390
2019-08-01 $51.38 $51.62 $51.38 $51.59 $47.98 11,454
2019-07-31 $51.18 $51.34 $51.18 $51.22 $47.64 21,550
2019-07-30 $51.20 $51.23 $51.13 $51.21 $47.63 19,701
2019-07-29 $51.25 $51.26 $51.20 $51.24 $47.66 15,528
2019-07-26 $51.18 $51.24 $51.14 $51.14 $47.56 61,829
2019-07-25 $51.22 $51.22 $51.10 $51.13 $47.55 11,946
2019-07-24 $51.24 $51.27 $51.19 $51.25 $47.67 13,682
2019-07-23 $51.32 $51.32 $51.23 $51.32 $47.62 19,518
2019-07-22 $51.35 $51.36 $51.27 $51.32 $47.62 24,439
2019-07-19 $51.28 $51.28 $51.26 $51.26 $47.56 7,330
2019-07-18 $51.20 $51.33 $51.16 $51.33 $47.62 14,967
2019-07-17 $51.16 $51.23 $51.16 $51.22 $47.52 19,433
2019-07-16 $51.08 $51.09 $51.03 $51.09 $47.40 21,783
2019-07-15 $51.14 $51.17 $51.11 $51.16 $47.46 19,416
2019-07-12 $51.01 $51.12 $51.01 $51.11 $47.42 23,450
2019-07-11 $51.20 $51.20 $51.01 $51.06 $47.37 17,764
2019-07-10 $51.22 $51.23 $51.16 $51.23 $47.53 14,846
2019-07-09 $51.16 $51.20 $51.11 $51.18 $47.49 20,573
2019-07-08 $51.32 $51.32 $51.18 $51.21 $47.51 23,579
2019-07-05 $51.26 $51.26 $51.10 $51.24 $47.54 24,221
2019-07-03 $51.39 $51.49 $51.39 $51.48 $47.76 16,862
2019-07-02 $51.41 $51.41 $51.33 $51.41 $47.70 44,301
2019-07-01 $51.25 $51.30 $51.20 $51.24 $47.54 2,490
2019-06-28 $51.25 $51.25 $51.22 $51.24 $47.54 18,775
2019-06-27 $51.15 $51.22 $51.15 $51.20 $47.50 13,478
2019-06-26 $51.17 $51.17 $51.02 $51.04 $47.35 22,353
2019-06-25 $51.20 $51.20 $51.15 $51.17 $47.48 29,860
2019-06-24 $51.13 $51.20 $51.10 $51.18 $47.49 25,587
2019-06-21 $51.04 $51.04 $51.00 $51.04 $47.36 15,076
2019-06-20 $51.27 $51.32 $51.25 $51.30 $47.48 87,343
2019-06-19 $50.91 $51.16 $50.85 $51.16 $47.35 19,616
2019-06-18 $51.04 $51.04 $50.91 $50.98 $47.18 16,076
2019-06-17 $50.82 $50.83 $50.80 $50.80 $47.02 16,971
2019-06-14 $50.80 $50.83 $50.75 $50.82 $47.03 21,280
2019-06-13 $50.80 $50.88 $50.80 $50.83 $47.04 18,105
2019-06-12 $50.70 $50.72 $50.67 $50.72 $46.94 20,373
2019-06-11 $50.66 $50.66 $50.62 $50.64 $46.87 17,987
2019-06-10 $50.71 $50.75 $50.68 $50.70 $46.93 23,349
2019-06-07 $50.84 $50.86 $50.74 $50.83 $47.05 28,497
2019-06-06 $50.67 $50.72 $50.63 $50.68 $46.91 10,797
2019-06-05 $50.67 $50.67 $50.60 $50.65 $46.88 13,968
2019-06-04 $50.62 $50.62 $50.56 $50.62 $46.85 37,432
2019-06-03 $50.54 $50.68 $50.54 $50.61 $46.84 12,862
2019-05-31 $50.35 $50.46 $50.35 $50.46 $46.70 21,632
2019-05-30 $50.24 $50.33 $50.17 $50.31 $46.57 11,101
2019-05-29 $50.28 $50.28 $50.15 $50.15 $46.42 23,509
2019-05-28 $50.21 $50.21 $50.18 $50.20 $46.46 11,746
2019-05-24 $50.13 $50.13 $50.07 $50.08 $46.35 17,010
2019-05-23 $50.23 $50.27 $50.19 $50.23 $46.36 18,893
2019-05-22 $50.00 $50.10 $50.00 $50.09 $46.23 39,476
2019-05-21 $50.03 $50.03 $49.98 $49.99 $46.14 9,398
2019-05-20 $50.11 $50.11 $50.00 $50.03 $46.18 11,811
2019-05-17 $50.10 $50.11 $50.06 $50.09 $46.23 9,564
2019-05-16 $50.07 $50.09 $50.05 $50.09 $46.23 9,236
2019-05-15 $50.16 $50.16 $50.10 $50.14 $46.28 11,487
2019-05-14 $50.03 $50.03 $49.97 $50.02 $46.17 25,756
2019-05-13 $50.02 $50.06 $49.97 $50.01 $46.16 9,045
2019-05-10 $49.95 $49.96 $49.94 $49.94 $46.09 16,698
2019-05-09 $49.98 $49.98 $49.91 $49.94 $46.10 31,000
2019-05-08 $49.96 $49.96 $49.88 $49.89 $46.05 13,622
2019-05-07 $50.03 $50.03 $49.95 $49.95 $46.11 7,281
2019-05-06 $49.92 $49.92 $49.89 $49.89 $46.05 6,623
2019-05-03 $49.83 $49.86 $49.81 $49.85 $46.01 23,050
2019-05-02 $49.76 $49.78 $49.68 $49.74 $45.91 11,214
2019-05-01 $49.91 $49.96 $49.84 $49.84 $46.00 32,847
2019-04-30 $49.86 $49.89 $49.86 $49.87 $46.03 15,409
2019-04-29 $49.85 $49.85 $49.80 $49.80 $45.97 20,192
2019-04-26 $49.92 $49.92 $49.84 $49.88 $46.04 15,694
2019-04-25 $49.77 $49.80 $49.76 $49.77 $45.94 19,219
2019-04-24 $49.74 $49.83 $49.74 $49.82 $45.98 20,797
2019-04-23 $49.66 $49.69 $49.66 $49.68 $45.85 16,436
2019-04-22 $49.76 $49.76 $49.68 $49.70 $45.75 14,440
2019-04-18 $49.73 $49.78 $49.73 $49.74 $45.78 25,414
2019-04-17 $49.69 $49.71 $49.68 $49.68 $45.72 17,483
2019-04-16 $49.75 $49.75 $49.66 $49.68 $45.73 17,872
2019-04-15 $49.77 $49.77 $49.71 $49.77 $45.81 29,182
2019-04-12 $49.75 $49.77 $49.70 $49.70 $45.74 16,613
2019-04-11 $49.84 $49.84 $49.80 $49.80 $45.83 119,168
2019-04-10 $49.80 $49.90 $49.80 $49.89 $45.92 13,310
2019-04-09 $49.77 $49.80 $49.72 $49.77 $45.81 21,919
2019-04-08 $49.70 $49.70 $49.68 $49.69 $45.73 8,235
2019-04-05 $49.69 $49.71 $49.67 $49.68 $45.73 29,430
2019-04-04 $49.66 $49.66 $49.65 $49.65 $45.70 27,238
2019-04-03 $49.58 $49.59 $49.53 $49.59 $45.64 28,215
2019-04-02 $49.64 $49.64 $49.58 $49.64 $45.69 18,186
2019-04-01 $49.65 $49.65 $49.56 $49.58 $45.64 16,860
2019-03-29 $49.77 $49.77 $49.77 $49.77 $45.81 10,558
2019-03-28 $49.82 $49.82 $49.77 $49.80 $45.83 15,287
2019-03-27 $49.78 $49.81 $49.74 $49.78 $45.82 16,190
2019-03-26 $49.66 $49.74 $49.63 $49.69 $45.74 9,734
2019-03-25 $49.61 $49.68 $49.60 $49.68 $45.73 16,207
2019-03-22 $49.49 $49.61 $49.49 $49.60 $45.65 23,187
2019-03-21 $49.55 $49.55 $49.50 $49.50 $45.45 58,113
2019-03-20 $49.33 $49.54 $49.27 $49.53 $45.47 15,399
2019-03-19 $49.24 $49.30 $49.24 $49.28 $45.25 32,726
2019-03-18 $49.31 $49.31 $49.25 $49.28 $45.24 23,145
2019-03-15 $49.32 $49.33 $49.25 $49.29 $45.26 13,691
2019-03-14 $49.24 $49.24 $49.17 $49.17 $45.14 22,609
2019-03-13 $49.22 $49.24 $49.18 $49.22 $45.19 15,333
2019-03-12 $49.17 $49.25 $49.16 $49.23 $45.20 20,678
2019-03-11 $49.08 $49.15 $49.08 $49.12 $45.10 27,323
2019-03-08 $48.96 $49.09 $48.95 $49.07 $45.05 23,724
2019-03-07 $49.04 $49.07 $49.03 $49.05 $45.03 21,847
2019-03-06 $48.91 $48.95 $48.91 $48.95 $44.94 8,569
2019-03-05 $48.84 $48.90 $48.84 $48.85 $44.85 34,508
2019-03-04 $48.89 $48.89 $48.84 $48.89 $44.89 36,913
2019-03-01 $48.84 $48.84 $48.78 $48.79 $44.79 13,036
2019-02-28 $48.92 $48.92 $48.85 $48.85 $44.85 16,890
2019-02-27 $49.02 $49.02 $48.92 $48.93 $44.93 13,404
2019-02-26 $48.98 $49.04 $48.98 $49.02 $45.00 23,116
2019-02-25 $48.96 $48.97 $48.92 $48.94 $44.93 21,984
2019-02-22 $48.97 $48.97 $48.92 $48.93 $44.93 10,056
2019-02-21 $48.79 $48.80 $48.75 $48.79 $44.79 20,112
2019-02-20 $48.98 $49.06 $48.98 $49.02 $44.89 18,101
2019-02-19 $49.07 $49.07 $48.99 $49.03 $44.90 18,405
2019-02-15 $48.97 $48.97 $48.92 $48.96 $44.83 16,902
2019-02-14 $48.90 $48.95 $48.89 $48.93 $44.81 22,129
2019-02-13 $48.89 $48.89 $48.84 $48.86 $44.74 20,010
2019-02-12 $48.91 $48.93 $48.91 $48.93 $44.81 17,977
2019-02-11 $48.93 $48.96 $48.92 $48.95 $44.83 11,808
2019-02-08 $48.96 $48.98 $48.96 $48.98 $44.86 30,883
2019-02-07 $48.91 $48.91 $48.88 $48.88 $44.76 15,731
2019-02-06 $48.87 $48.87 $48.86 $48.86 $44.74 33,500
2019-02-05 $48.90 $48.90 $48.85 $48.85 $44.73 16,719
2019-02-04 $48.75 $48.77 $48.70 $48.74 $44.63 23,612
2019-02-01 $48.87 $48.87 $48.77 $48.80 $44.69 6,796
2019-01-31 $48.86 $48.93 $48.86 $48.91 $44.79 18,809
2019-01-30 $48.57 $48.72 $48.57 $48.71 $44.60 26,953
2019-01-29 $48.52 $48.55 $48.48 $48.55 $44.46 30,147
2019-01-28 $48.34 $48.44 $48.34 $48.44 $44.36 13,339
2019-01-25 $48.41 $48.43 $48.41 $48.43 $44.35 16,365
2019-01-24 $48.43 $48.47 $48.43 $48.45 $44.37 15,024
2019-01-23 $48.40 $48.43 $48.36 $48.43 $44.27 25,528
2019-01-22 $48.33 $48.40 $48.33 $48.36 $44.20 11,138
2019-01-18 $48.32 $48.33 $48.26 $48.30 $44.14 16,322
2019-01-17 $48.33 $48.34 $48.33 $48.34 $44.18 17,817
2019-01-16 $48.33 $48.36 $48.32 $48.32 $44.16 11,094
2019-01-15 $48.32 $48.32 $48.29 $48.29 $44.13 7,504
2019-01-14 $48.33 $48.33 $48.27 $48.27 $44.12 11,473
2019-01-11 $48.28 $48.33 $48.23 $48.30 $44.14 8,485
2019-01-10 $48.21 $48.23 $48.21 $48.21 $44.06 9,343
2019-01-09 $48.24 $48.29 $48.24 $48.26 $44.11 8,300
2019-01-08 $48.19 $48.38 $48.18 $48.20 $44.05 14,037
2019-01-07 $48.28 $48.28 $48.19 $48.19 $44.05 12,155
2019-01-04 $48.21 $48.21 $48.18 $48.18 $44.04 11,355
2019-01-03 $48.31 $48.32 $48.27 $48.27 $44.12 10,501
2019-01-02 $48.12 $48.15 $48.12 $48.15 $44.01 10,659
2018-12-31 $48.02 $48.12 $48.02 $48.08 $43.95 4,677
2018-12-28 $47.94 $48.00 $47.94 $47.98 $43.85 19,016
2018-12-27 $47.85 $47.87 $47.83 $47.83 $43.71 10,842
2018-12-26 $47.85 $47.85 $47.75 $47.75 $43.64 15,621
2018-12-24 $47.80 $47.80 $47.77 $47.77 $43.66 10,806
2018-12-21 $47.77 $47.79 $47.74 $47.76 $43.65 19,651
2018-12-20 $47.79 $47.82 $47.78 $47.78 $43.67 32,965
2018-12-19 $47.95 $47.95 $47.87 $47.87 $43.75 18,035
2018-12-18 $47.82 $47.88 $47.82 $47.85 $43.74 22,331
2018-12-17 $47.79 $47.79 $47.77 $47.77 $43.66 9,877
2018-12-14 $47.92 $47.92 $47.90 $47.90 $43.62 10,326
2018-12-13 $47.89 $47.92 $47.88 $47.90 $43.62 10,562
2018-12-12 $47.84 $47.87 $47.83 $47.84 $43.56 16,572
2018-12-11 $47.89 $47.90 $47.80 $47.86 $43.58 10,572
2018-12-10 $48.00 $48.00 $47.88 $47.88 $43.60 33,585
2018-12-07 $47.89 $47.94 $47.88 $47.94 $43.66 62,449
2018-12-06 $47.88 $47.93 $47.85 $47.90 $43.62 27,983
2018-12-04 $47.88 $47.89 $47.80 $47.80 $43.53 30,976
2018-12-03 $47.81 $47.84 $47.76 $47.84 $43.57 10,367
2018-11-30 $47.76 $47.76 $47.74 $47.74 $43.48 19,290
2018-11-29 $47.71 $47.73 $47.67 $47.67 $43.41 13,603
2018-11-28 $47.64 $47.73 $47.64 $47.73 $43.47 15,397
2018-11-27 $47.65 $47.67 $47.60 $47.67 $43.41 7,812
2018-11-26 $47.70 $47.70 $47.65 $47.65 $43.40 15,284
2018-11-23 $47.69 $47.69 $47.66 $47.66 $43.41 3,587
2018-11-21 $47.79 $47.81 $47.72 $47.80 $43.41 22,174
2018-11-20 $47.79 $47.79 $47.79 $47.79 $43.40 1,461
2018-11-19 $47.80 $47.84 $47.75 $47.82 $43.43 6,108
2018-11-16 $47.82 $47.82 $47.82 $47.82 $43.43 6,947
2018-11-15 $47.73 $47.73 $47.72 $47.72 $43.34 13,440
2018-11-14 $47.74 $47.74 $47.71 $47.71 $43.33 15,725
2018-11-13 $47.67 $47.73 $47.67 $47.73 $43.35 11,864
2018-11-12 $47.77 $47.77 $47.69 $47.69 $43.31 12,333
2018-11-09 $47.65 $47.69 $47.65 $47.69 $43.31 9,379
2018-11-08 $47.64 $47.64 $47.64 $47.64 $43.27 6,341
2018-11-07 $47.69 $47.70 $47.69 $47.70 $43.32 7,407
2018-11-06 $47.65 $47.65 $47.65 $47.65 $43.28 4,962
2018-11-05 $47.68 $47.68 $47.66 $47.66 $43.29 10,288
2018-11-02 $47.72 $47.72 $47.58 $47.60 $43.23 10,926
2018-11-01 $47.71 $47.77 $47.71 $47.77 $43.39 13,105
2018-10-31 $47.70 $47.71 $47.70 $47.71 $43.33 8,959
2018-10-30 $47.81 $47.81 $47.77 $47.79 $43.40 13,986
2018-10-29 $47.84 $47.85 $47.76 $47.84 $43.45 9,362
2018-10-26 $47.89 $47.90 $47.89 $47.89 $43.50 5,327
2018-10-25 $47.74 $47.80 $47.74 $47.80 $43.41 17,178
2018-10-24 $47.83 $47.83 $47.75 $47.75 $43.37 27,786
2018-10-23 $47.88 $47.88 $47.86 $47.86 $43.36 6,638
2018-10-22 $47.83 $47.83 $47.83 $47.83 $43.33 14,547
2018-10-19 $47.82 $47.82 $47.75 $47.77 $43.28 7,552
2018-10-18 $47.82 $47.87 $47.82 $47.87 $43.37 7,594
2018-10-17 $47.93 $47.93 $47.89 $47.89 $43.38 10,072
2018-10-16 $47.95 $47.96 $47.87 $47.96 $43.44 15,742
2018-10-15 $47.86 $47.92 $47.83 $47.83 $43.33 10,332
2018-10-12 $47.95 $47.97 $47.91 $47.97 $43.46 10,780
2018-10-11 $47.83 $47.97 $47.82 $47.97 $43.46 5,128
2018-10-10 $47.77 $47.77 $47.76 $47.76 $43.27 12,165
2018-10-09 $47.80 $47.84 $47.76 $47.84 $43.34 7,731
2018-10-08 $47.82 $47.82 $47.70 $47.70 $43.21 7,848
2018-10-05 $47.83 $47.83 $47.76 $47.76 $43.27 6,902
2018-10-04 $47.93 $47.93 $47.87 $47.88 $43.38 3,787
2018-10-03 $48.19 $48.19 $48.00 $48.02 $43.50 3,900
2018-10-02 $48.21 $48.24 $48.20 $48.24 $43.70 4,297
2018-10-01 $48.21 $48.21 $48.18 $48.18 $43.65 1,099
2018-09-28 $48.22 $48.23 $48.18 $48.18 $43.65 3,448
2018-09-27 $48.22 $48.22 $48.22 $48.22 $43.68 277
2018-09-26 $48.10 $48.10 $48.10 $48.10 $43.58 325
2018-09-25 $48.05 $48.06 $48.05 $48.06 $43.54 338
2018-09-24 $48.11 $48.13 $48.11 $48.13 $43.60 355
2018-09-21 $48.12 $48.13 $48.07 $48.13 $43.60 462
2018-09-20 $48.24 $48.29 $48.24 $48.26 $43.61 5,513
2018-09-19 $48.28 $48.28 $48.19 $48.22 $43.57 14,213
2018-09-18 $48.32 $48.33 $48.28 $48.28 $43.63 8,656
2018-09-17 $48.38 $48.43 $48.38 $48.42 $43.76 9,389
2018-09-14 $48.45 $48.50 $48.45 $48.46 $43.79 6,788
2018-09-13 $48.48 $48.48 $48.48 $48.48 $43.81 103
2018-09-12 $48.51 $48.51 $48.48 $48.48 $43.81 4,665
2018-09-11 $48.46 $48.46 $48.42 $48.43 $43.76 3,560
2018-09-10 $48.52 $48.56 $48.52 $48.54 $43.86 3,472
2018-09-07 $48.51 $48.53 $48.49 $48.51 $43.84 4,097
2018-09-06 $48.63 $48.68 $48.63 $48.67 $43.98 3,074
2018-09-05 $48.56 $48.59 $48.56 $48.59 $43.91 6,798
2018-09-04 $48.63 $48.63 $48.57 $48.62 $43.94 3,834
2018-08-31 $48.76 $48.76 $48.73 $48.73 $44.04 445
2018-08-30 $48.69 $48.71 $48.67 $48.71 $44.02 3,205
2018-08-29 $48.68 $48.68 $48.63 $48.65 $43.96 5,511
2018-08-28 $48.65 $48.65 $48.61 $48.61 $43.93 817
2018-08-27 $48.71 $48.74 $48.71 $48.74 $44.04 4,849
2018-08-24 $48.81 $48.81 $48.70 $48.78 $44.08 677
2018-08-23 $48.93 $48.93 $48.88 $48.91 $44.08 5,180
2018-08-22 $48.95 $48.95 $48.87 $48.91 $44.08 1,744
2018-08-21 $48.77 $48.77 $48.77 $48.77 $43.95 457
2018-08-20 $48.85 $48.89 $48.82 $48.89 $44.06 3,796
2018-08-17 $48.78 $48.78 $48.72 $48.72 $43.90 1,013
2018-08-16 $48.72 $48.72 $48.60 $48.60 $43.80 397
2018-08-15 $48.72 $48.74 $48.72 $48.74 $43.93 1,942
2018-08-14 $48.66 $48.66 $48.66 $48.66 $43.85 195
2018-08-13 $48.67 $48.67 $48.66 $48.66 $43.85 1,389
2018-08-10 $48.51 $48.71 $48.51 $48.71 $43.90 463
2018-08-09 $48.56 $48.56 $48.48 $48.52 $43.73 1,500
2018-08-08 $48.53 $48.53 $48.53 $48.53 $43.74 40
2018-08-07 $48.56 $48.56 $48.46 $48.53 $43.74 826
2018-08-06 $48.62 $48.62 $48.58 $48.58 $43.78 3,426
2018-08-03 $48.41 $48.41 $48.41 $48.41 $43.63 365
2018-08-02 $48.35 $48.35 $48.35 $48.35 $43.57 67
2018-08-01 $48.35 $48.35 $48.35 $48.35 $43.57 544
2018-07-31 $48.40 $48.40 $48.40 $48.40 $43.62 148
2018-07-30 $48.43 $48.43 $48.43 $48.43 $43.65 395
2018-07-27 $48.49 $48.49 $48.38 $48.45 $43.66 3,051
2018-07-26 $48.46 $48.47 $48.41 $48.41 $43.63 1,600
2018-07-25 $48.38 $48.46 $48.38 $48.43 $43.65 547
2018-07-24 $48.45 $48.45 $48.45 $48.45 $43.66 162
2018-07-23 $48.60 $48.60 $48.45 $48.45 $43.54 569
2018-07-20 $48.71 $48.71 $48.71 $48.71 $43.78 60
2018-07-19 $48.68 $48.71 $48.68 $48.71 $43.78 868
2018-07-18 $48.71 $48.71 $48.71 $48.71 $43.78 236
2018-07-17 $48.70 $48.70 $48.70 $48.70 $43.77 330
2018-07-16 $48.75 $48.75 $48.75 $48.75 $43.81 62
2018-07-13 $48.73 $48.75 $48.73 $48.75 $43.81 350
2018-07-12 $48.64 $48.64 $48.64 $48.64 $43.72 338
2018-07-11 $48.55 $48.65 $48.55 $48.63 $43.70 2,591
2018-07-10 $48.50 $48.50 $48.50 $48.50 $43.59 831
2018-07-09 $48.58 $48.60 $48.53 $48.59 $43.67 2,555
2018-07-06 $48.63 $48.64 $48.58 $48.64 $43.72 4,444
2018-07-05 $48.61 $48.67 $48.61 $48.64 $43.72 2,335
2018-07-03 $48.54 $48.60 $48.54 $48.57 $43.65 2,583
2018-07-02 $48.58 $48.58 $48.51 $48.53 $43.62 2,872
2018-06-29 $48.58 $48.61 $48.54 $48.54 $43.63 12,451
2018-06-28 $48.56 $48.56 $48.52 $48.55 $43.63 3,189
2018-06-27 $48.56 $48.58 $48.51 $48.58 $43.66 2,088
2018-06-26 $48.44 $48.47 $48.42 $48.46 $43.55 2,565
2018-06-25 $48.45 $48.49 $48.38 $48.43 $43.53 2,844
2018-06-22 $48.39 $48.44 $48.35 $48.43 $43.53 4,950
2018-06-21 $48.40 $48.51 $48.40 $48.49 $43.47 3,114
2018-06-20 $48.47 $48.54 $48.46 $48.46 $43.44 2,657
2018-06-19 $48.59 $48.62 $48.54 $48.60 $43.57 2,751
2018-06-18 $48.56 $48.56 $48.43 $48.53 $43.50 5,463
2018-06-15 $48.57 $48.57 $48.51 $48.51 $43.49 4,059
2018-06-14 $48.50 $48.53 $48.48 $48.53 $43.50 4,604
2018-06-13 $48.47 $48.47 $48.30 $48.39 $43.38 2,216
2018-06-12 $48.41 $48.44 $48.40 $48.43 $43.41 2,238
2018-06-11 $48.40 $48.43 $48.40 $48.43 $43.41 2,170
2018-06-08 $48.41 $48.49 $48.41 $48.43 $43.41 2,541
2018-06-07 $48.51 $48.51 $48.45 $48.49 $43.47 2,260
2018-06-06 $48.39 $48.41 $48.39 $48.41 $43.40 2,490
2018-06-05 $48.44 $48.55 $48.44 $48.54 $43.51 2,651
2018-06-04 $48.54 $48.54 $48.41 $48.45 $43.43 8,218
2018-06-01 $48.57 $48.60 $48.55 $48.55 $43.52 2,122
2018-05-31 $48.60 $48.72 $48.60 $48.65 $43.61 6,952
2018-05-30 $48.64 $48.68 $48.63 $48.68 $43.64 3,185
2018-05-29 $48.57 $48.84 $48.57 $48.80 $43.74 1,185
2018-05-25 $48.46 $48.50 $48.43 $48.50 $43.48 2,628
2018-05-24 $48.26 $48.38 $48.26 $48.34 $43.33 3,255
2018-05-23 $48.33 $48.43 $48.25 $48.39 $43.26 3,248
2018-05-22 $48.23 $48.25 $48.23 $48.25 $43.13 2,255
2018-05-21 $48.20 $48.25 $48.19 $48.25 $43.13 2,611
2018-05-18 $48.16 $48.24 $48.10 $48.23 $43.11 8,469
2018-05-17 $48.11 $48.12 $48.09 $48.10 $43.00 2,988
2018-05-16 $48.21 $48.21 $48.14 $48.14 $43.03 3,466
2018-05-15 $48.18 $48.26 $48.15 $48.19 $43.08 7,396
2018-05-14 $48.45 $48.46 $48.43 $48.43 $43.29 5,351
2018-05-11 $48.42 $48.42 $48.40 $48.40 $43.27 220
2018-05-10 $48.48 $48.49 $48.48 $48.49 $43.35 2,007
2018-05-09 $48.38 $48.41 $48.37 $48.37 $43.24 3,256
2018-05-08 $48.44 $48.45 $48.43 $48.44 $43.30 12,617
2018-05-07 $48.47 $48.50 $48.43 $48.49 $43.35 15,133
2018-05-04 $48.51 $48.52 $48.46 $48.52 $43.37 2,719
2018-05-03 $48.46 $48.50 $48.41 $48.49 $43.35 5,340
2018-05-02 $48.39 $48.49 $48.39 $48.43 $43.29 3,431
2018-05-01 $48.50 $48.50 $48.50 $48.50 $43.36 471
2018-04-30 $48.44 $48.54 $48.42 $48.51 $43.36 5,121
2018-04-27 $48.41 $48.42 $48.39 $48.41 $43.28 3,452
2018-04-26 $48.29 $48.32 $48.26 $48.31 $43.19 105,194
2018-04-25 $48.32 $48.32 $48.29 $48.30 $43.18 550
2018-04-24 $48.46 $48.46 $48.40 $48.41 $43.28 3,773
2018-04-23 $48.52 $48.52 $48.46 $48.49 $43.35 3,832
2018-04-20 $48.76 $48.76 $48.62 $48.67 $43.41 6,506
2018-04-19 $48.75 $48.77 $48.72 $48.77 $43.50 103,260
2018-04-18 $48.99 $48.99 $48.91 $48.92 $43.63 5,237
2018-04-17 $49.02 $49.08 $49.02 $49.05 $43.75 2,843
2018-04-16 $48.95 $49.03 $48.91 $49.02 $43.72 8,633
2018-04-13 $49.04 $49.04 $49.02 $49.03 $43.73 3,668
2018-04-12 $49.01 $49.01 $49.00 $49.01 $43.71 103,886
2018-04-11 $49.14 $49.14 $49.09 $49.10 $43.79 2,178
2018-04-10 $49.07 $49.07 $49.02 $49.07 $43.77 3,161
2018-04-09 $49.03 $49.08 $49.01 $49.08 $43.78 5,800
2018-04-06 $49.06 $49.06 $49.04 $49.04 $43.74 903
2018-04-05 $48.97 $48.97 $48.92 $48.94 $43.65 3,129
2018-04-04 $49.00 $49.01 $48.99 $49.00 $43.71 105,093
2018-04-03 $49.02 $49.02 $48.97 $48.98 $43.69 2,697
2018-04-02 $49.03 $49.10 $48.99 $49.07 $43.77 4,445
2018-03-29 $49.04 $49.11 $49.02 $49.07 $43.77 4,727
2018-03-28 $48.98 $48.98 $48.92 $48.93 $43.64 5,449
2018-03-27 $48.76 $48.85 $48.76 $48.85 $43.57 103,336
2018-03-26 $48.73 $48.77 $48.73 $48.76 $43.49 5,110
2018-03-23 $48.73 $48.74 $48.71 $48.71 $43.45 7,519
2018-03-22 $48.93 $48.94 $48.82 $48.87 $43.49 4,464
2018-03-21 $48.78 $48.82 $48.68 $48.82 $43.45 4,210
2018-03-20 $48.78 $48.79 $48.77 $48.77 $43.41 105,938
2018-03-19 $48.85 $48.87 $48.85 $48.86 $43.49 2,233
2018-03-16 $48.90 $48.93 $48.89 $48.92 $43.54 2,618
2018-03-15 $48.93 $48.94 $48.93 $48.94 $43.56 2,148
2018-03-14 $48.88 $48.98 $48.88 $48.94 $43.56 105,654
2018-03-13 $48.95 $48.95 $48.87 $48.90 $43.52 3,107
2018-03-12 $48.85 $48.89 $48.84 $48.89 $43.51 2,082
2018-03-09 $48.86 $48.88 $48.81 $48.86 $43.49 4,427
2018-03-08 $48.84 $48.84 $48.84 $48.84 $43.47 93
2018-03-07 $48.87 $48.88 $48.82 $48.84 $43.47 3,788
2018-03-06 $48.92 $48.92 $48.86 $48.86 $43.49 107,498
2018-03-05 $48.90 $48.90 $48.90 $48.90 $43.52 31
2018-03-02 $48.90 $48.90 $48.90 $48.90 $43.52 1,200
2018-03-01 $48.94 $49.04 $48.94 $49.03 $43.64 131,431
2018-02-28 $48.92 $48.95 $48.92 $48.95 $43.57 412
2018-02-27 $49.03 $49.03 $48.78 $48.88 $43.50 5,279
2018-02-26 $49.05 $49.08 $48.99 $49.01 $43.62 2,671
2018-02-23 $48.85 $48.98 $48.83 $48.97 $43.58 42,344
2018-02-22 $48.80 $48.80 $48.80 $48.80 $43.43 206
2018-02-21 $48.87 $48.87 $48.75 $48.75 $43.39 4,610
2018-02-20 $48.95 $48.95 $48.87 $48.87 $43.41 102,237
2018-02-16 $48.94 $49.05 $48.94 $49.02 $43.54 8,527
2018-02-15 $48.87 $48.91 $48.87 $48.89 $43.43 29,922
2018-02-14 $48.79 $48.87 $48.76 $48.79 $43.34 5,678
2018-02-13 $48.96 $49.01 $48.95 $49.01 $43.54 104,145
2018-02-12 $49.01 $49.02 $48.91 $49.01 $43.54 11,132
2018-02-09 $48.91 $49.00 $48.91 $48.99 $43.52 2,218
2018-02-08 $49.00 $49.06 $48.98 $48.99 $43.52 14,893
2018-02-07 $49.29 $49.29 $49.03 $49.03 $43.55 1,331
2018-02-06 $49.21 $49.24 $49.17 $49.23 $43.73 110,362
2018-02-05 $49.12 $49.34 $49.12 $49.34 $43.83 2,494
2018-02-02 $49.26 $49.29 $49.19 $49.19 $43.70 3,181
2018-02-01 $49.48 $49.48 $49.38 $49.39 $43.87 2,773
2018-01-31 $49.55 $49.59 $49.52 $49.52 $43.99 2,382
2018-01-30 $49.52 $49.53 $49.46 $49.46 $43.93 103,193
2018-01-29 $49.52 $49.57 $49.49 $49.56 $44.02 8,093
2018-01-26 $49.63 $49.63 $49.62 $49.63 $44.09 2,245
2018-01-25 $49.62 $49.72 $49.59 $49.72 $44.17 5,912
2018-01-24 $49.65 $49.65 $49.61 $49.62 $44.08 104,786
2018-01-23 $49.68 $49.73 $49.68 $49.73 $44.12 2,565
2018-01-22 $49.59 $49.63 $49.56 $49.57 $43.98 5,486
2018-01-19 $49.61 $49.64 $49.55 $49.55 $43.96 2,868
2018-01-18 $49.68 $49.70 $49.66 $49.67 $44.07 104,260
2018-01-17 $49.79 $49.82 $49.77 $49.77 $44.16 7,769
2018-01-16 $49.92 $49.92 $49.83 $49.87 $44.25 3,248
2018-01-12 $49.79 $49.85 $49.79 $49.84 $44.22 4,197
2018-01-11 $49.82 $49.89 $49.82 $49.87 $44.25 4,466
2018-01-10 $49.73 $49.82 $49.73 $49.82 $44.20 3,638
2018-01-09 $49.93 $49.93 $49.82 $49.82 $44.20 104,548
2018-01-08 $50.02 $50.02 $49.94 $49.97 $44.33 9,165
2018-01-05 $50.02 $50.02 $49.96 $49.98 $44.34 4,275
2018-01-04 $50.12 $50.18 $50.09 $50.18 $44.52 8,384
2018-01-03 $50.15 $50.18 $50.14 $50.18 $44.52 10,507
2018-01-02 $50.17 $50.17 $50.04 $50.11 $44.46 5,124
2017-12-29 $50.13 $50.21 $50.13 $50.19 $44.53 3,127
2017-12-28 $50.16 $50.17 $50.12 $50.12 $44.47 3,523
2017-12-27 $50.10 $50.17 $50.10 $50.17 $44.51 4,747
2017-12-26 $49.96 $50.07 $49.96 $50.06 $44.41 2,752
2017-12-22 $50.02 $50.02 $49.99 $50.01 $44.37 2,491
2017-12-21 $50.02 $50.05 $49.98 $50.04 $44.36 3,361
2017-12-20 $50.00 $50.01 $50.00 $50.01 $44.33 2,097
2017-12-19 $50.06 $50.06 $49.93 $49.97 $44.30 7,652
2017-12-18 $50.22 $50.22 $50.14 $50.14 $44.35 3,841
2017-12-15 $50.25 $50.29 $50.19 $50.28 $44.37 3,058
2017-12-14 $50.23 $50.30 $50.23 $50.27 $44.36 6,733
2017-12-13 $50.21 $50.28 $50.14 $50.28 $44.37 4,832
2017-12-12 $50.15 $50.16 $50.12 $50.14 $44.25 2,267
2017-12-11 $50.23 $50.24 $50.19 $50.19 $44.29 2,492
2017-12-08 $50.21 $50.21 $50.15 $50.18 $44.28 233,719
2017-12-07 $50.28 $50.28 $50.18 $50.21 $44.31 53,620
2017-12-06 $50.27 $50.28 $50.26 $50.26 $44.35 2,151
2017-12-05 $50.12 $50.20 $50.12 $50.19 $44.29 12,262
2017-12-04 $50.11 $50.16 $50.10 $50.16 $44.27 14,948
2017-12-01 $50.11 $50.19 $50.10 $50.15 $44.25 3,046
2017-11-30 $50.14 $50.14 $50.02 $50.06 $44.18 4,397
2017-11-29 $50.13 $50.14 $50.11 $50.13 $44.24 3,059
2017-11-28 $50.29 $50.29 $50.25 $50.25 $44.34 4,082
2017-11-27 $50.20 $50.20 $50.16 $50.19 $44.29 2,263
2017-11-24 $50.19 $50.20 $50.16 $50.17 $44.27 1,650
2017-11-22 $50.07 $50.16 $50.07 $50.16 $44.27 2,033
2017-11-21 $50.17 $50.17 $50.13 $50.17 $44.19 2,608
2017-11-20 $50.11 $50.11 $50.08 $50.10 $44.13 2,327
2017-11-17 $50.17 $50.17 $50.13 $50.15 $44.17 2,160
2017-11-16 $50.13 $50.13 $50.11 $50.11 $44.13 2,290
2017-11-15 $50.06 $50.10 $50.06 $50.10 $44.13 2,579
2017-11-14 $50.03 $50.03 $50.00 $50.02 $44.06 53,787
2017-11-13 $50.03 $50.03 $49.98 $49.98 $44.02 3,248
2017-11-10 $50.07 $50.07 $50.00 $50.00 $44.04 1,682
2017-11-09 $50.14 $50.16 $50.13 $50.16 $44.18 2,812
2017-11-08 $50.23 $50.23 $50.17 $50.19 $44.21 4,464
2017-11-07 $50.26 $50.27 $50.24 $50.24 $44.25 3,869
2017-11-06 $50.26 $50.29 $50.24 $50.26 $44.27 8,898
2017-11-03 $50.25 $50.28 $50.21 $50.25 $44.26 19,705
2017-11-02 $50.23 $50.25 $50.19 $50.23 $44.24 4,781
2017-11-01 $50.18 $50.23 $50.18 $50.23 $44.24 251,374
2017-10-31 $50.17 $50.17 $50.12 $50.13 $44.15 5,341
2017-10-30 $50.10 $50.16 $50.08 $50.14 $44.16 4,627
2017-10-27 $49.99 $50.01 $49.98 $50.01 $44.05 3,980
2017-10-26 $50.02 $50.03 $49.94 $49.95 $43.99 250,978

VictoryShares USAA Core Intermediate-Term Bond ETF (UITB) News Headlines

Recent VictoryShares USAA Core Intermediate-Term Bond ETF (UITB) News
Similar Companies to VictoryShares USAA Core Intermediate-Term Bond ETF (UITB) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.