VictoryShares USAA MSCI International Value Momentum ETF (UIVM) Exchange: NYSE ARCA

Data as of April 26, 2024

$47.71 ($0.38) 0.80%

VictoryShares USAA MSCI International Value Momentum ETF - Daily Information
Click for more stock information on VictoryShares USAA MSCI International Value Momentum ETF.
Daily Information Data
Date April 26, 2024
Open $47.71
Previous Close $47.71
High $47.71
Low $47.71
Adjusted Open $47.71
Previous Adjusted Close $47.71
Adjusted High $47.71
Adjusted Low $47.71

About VictoryShares USAA MSCI International Value Momentum ETF (UIVM)

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 designed to deliver exposure to equity market performance in non-U.S. developed markets and provide higher exposure to value and momentum factors within the MSCI World ex USA Index (the "Parent Index") while also maintaining moderate Index turnover and lower realized volatility than traditional capitalization weighted indexes. 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 component 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. The Index rebalances quarterly. 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. As of October 31, 2019, the Index provided exposure to the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The Index is comprised of equity securities, including American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs"). 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. The 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.

Historical Stock Data for VictoryShares USAA MSCI International Value Momentum ETF (UIVM)

Date Open High Low Close Adj.Close Volume
2024-04-26 $47.71 $47.71 $47.71 $47.71 $47.71 141
2024-04-25 $47.29 $47.33 $47.29 $47.33 $47.33 202
2024-04-24 $47.59 $47.61 $47.56 $47.56 $47.56 1,306
2024-04-23 $47.73 $47.73 $47.70 $47.70 $47.70 219
2024-04-22 $46.82 $47.23 $46.82 $47.23 $47.23 552
2024-04-19 $46.53 $46.53 $46.53 $46.53 $46.53 43
2024-04-18 $46.48 $46.48 $46.48 $46.48 $46.48 7
2024-04-17 $46.38 $46.48 $46.38 $46.38 $46.38 410
2024-04-16 $46.35 $46.35 $46.29 $46.29 $46.29 363
2024-04-15 $47.17 $47.19 $46.92 $46.98 $46.98 878
2024-04-12 $47.01 $47.01 $47.01 $47.01 $47.01 4
2024-04-11 $47.70 $47.70 $47.70 $47.70 $47.70 22
2024-04-10 $47.88 $47.88 $47.88 $47.88 $47.61 149
2024-04-09 $48.76 $48.76 $48.61 $48.63 $48.36 4,104
2024-04-08 $48.82 $48.82 $48.82 $48.82 $48.82 245
2024-04-05 $48.43 $48.47 $48.43 $48.47 $48.47 232
2024-04-04 $49.00 $49.00 $48.32 $48.32 $48.32 132
2024-04-03 $48.18 $48.71 $48.18 $48.71 $48.71 858
2024-04-02 $48.20 $48.31 $48.18 $48.31 $48.31 807
2024-04-01 $48.52 $48.52 $48.40 $48.42 $48.42 988
2024-03-28 $48.96 $48.96 $48.87 $48.87 $48.87 798
2024-03-27 $48.89 $49.09 $48.89 $49.09 $49.09 1,512
2024-03-26 $48.77 $48.77 $48.77 $48.77 $48.77 140
2024-03-25 $48.72 $48.72 $48.65 $48.65 $48.65 141
2024-03-22 $48.71 $48.71 $48.65 $48.65 $48.65 337
2024-03-21 $48.84 $48.84 $48.84 $48.84 $48.84 142
2024-03-20 $48.29 $48.78 $48.29 $48.75 $48.75 913
2024-03-19 $48.29 $48.32 $48.29 $48.32 $48.32 604
2024-03-18 $48.15 $48.18 $48.08 $48.14 $48.14 2,438
2024-03-15 $48.22 $48.28 $48.22 $48.28 $48.28 270
2024-03-14 $48.05 $48.21 $48.05 $48.21 $48.21 208
2024-03-13 $48.32 $48.32 $48.28 $48.28 $48.28 395
2024-03-12 $48.09 $48.17 $48.09 $48.17 $48.17 373
2024-03-11 $47.69 $47.86 $47.69 $47.82 $47.82 5,460
2024-03-08 $48.27 $48.35 $48.27 $48.31 $48.31 228
2024-03-07 $48.13 $48.26 $48.13 $48.23 $48.23 4,328
2024-03-06 $47.94 $48.05 $47.83 $47.83 $47.83 3,679
2024-03-05 $47.47 $47.52 $47.44 $47.44 $47.44 389
2024-03-04 $47.34 $47.44 $47.34 $47.36 $47.36 2,319
2024-03-01 $47.23 $47.47 $47.23 $47.39 $47.39 3,662
2024-02-29 $47.10 $47.11 $46.90 $47.01 $47.01 1,062
2024-02-28 $47.01 $47.03 $47.01 $47.03 $47.03 150
2024-02-27 $47.13 $47.13 $47.12 $47.12 $47.12 279
2024-02-26 $47.01 $47.01 $47.01 $47.01 $47.01 7
2024-02-23 $47.31 $47.31 $47.31 $47.31 $47.31 440
2024-02-22 $47.08 $47.18 $47.06 $47.18 $47.18 1,950
2024-02-21 $46.50 $46.73 $46.50 $46.73 $46.73 433
2024-02-20 $46.70 $46.70 $46.70 $46.70 $46.70 27
2024-02-16 $46.21 $46.36 $46.21 $46.36 $46.36 737
2024-02-15 $45.98 $46.16 $45.98 $46.16 $46.16 309
2024-02-14 $45.70 $45.70 $45.68 $45.69 $45.69 2,521
2024-02-13 $45.33 $45.33 $45.33 $45.33 $45.33 36
2024-02-12 $45.63 $45.96 $45.63 $45.95 $45.95 30,574
2024-02-09 $45.74 $45.74 $45.74 $45.74 $45.74 5
2024-02-08 $45.60 $45.69 $45.60 $45.66 $45.65 2,382
2024-02-07 $45.97 $46.04 $45.97 $45.97 $45.96 1,571
2024-02-06 $45.71 $45.94 $45.71 $45.91 $45.90 6,266
2024-02-05 $45.76 $45.80 $45.57 $45.67 $45.66 15,189
2024-02-02 $46.05 $46.09 $45.92 $46.06 $46.05 14,159
2024-02-01 $46.10 $46.33 $46.10 $46.33 $46.32 1,932
2024-01-31 $46.14 $46.34 $45.88 $45.89 $45.88 56,338
2024-01-30 $45.73 $45.86 $45.73 $45.86 $45.85 372
2024-01-29 $45.66 $45.95 $45.66 $45.95 $45.94 1,169
2024-01-26 $45.71 $45.71 $45.63 $45.66 $45.66 696
2024-01-25 $45.68 $45.68 $45.68 $45.68 $45.68 179
2024-01-24 $45.78 $45.81 $45.68 $45.68 $45.68 5,216
2024-01-23 $45.18 $45.35 $45.18 $45.35 $45.35 629
2024-01-22 $45.42 $45.49 $45.42 $45.49 $45.49 279
2024-01-19 $45.01 $45.30 $45.01 $45.30 $45.30 302,745
2024-01-18 $45.01 $45.22 $45.00 $45.22 $45.22 294,812
2024-01-17 $44.93 $44.96 $44.93 $44.96 $44.96 501
2024-01-16 $45.38 $45.48 $45.38 $45.48 $45.48 549
2024-01-12 $46.33 $46.33 $46.01 $46.08 $46.08 7,127
2024-01-11 $46.09 $46.09 $45.76 $45.96 $45.96 851
2024-01-10 $45.97 $46.00 $45.91 $45.99 $45.93 1,899
2024-01-09 $45.89 $45.92 $45.84 $45.92 $45.86 1,261
2024-01-08 $46.06 $46.36 $46.06 $46.36 $46.30 15,944
2024-01-05 $46.25 $46.25 $46.04 $46.04 $45.98 1,816
2024-01-04 $45.91 $45.98 $45.80 $45.87 $45.81 3,110
2024-01-03 $45.41 $45.55 $45.41 $45.51 $45.45 2,391
2024-01-02 $45.99 $46.02 $45.91 $45.91 $45.85 1,207
2023-12-29 $46.20 $46.20 $46.20 $46.20 $46.20 274
2023-12-28 $46.13 $46.26 $46.13 $46.19 $46.19 1,220
2023-12-27 $46.20 $46.26 $46.20 $46.25 $46.25 1,774
2023-12-26 $45.98 $46.04 $45.98 $46.04 $46.04 491
2023-12-22 $46.00 $46.00 $45.89 $45.89 $45.89 548
2023-12-21 $45.56 $45.74 $45.56 $45.74 $45.74 2,135
2023-12-20 $45.61 $45.61 $45.07 $45.10 $45.10 1,128
2023-12-19 $45.00 $45.41 $45.00 $45.41 $45.41 79,323
2023-12-18 $45.02 $45.08 $45.02 $45.08 $45.08 64,532
2023-12-15 $45.17 $45.17 $45.08 $45.08 $44.93 2,142
2023-12-14 $45.65 $45.65 $45.65 $45.65 $45.50 133
2023-12-13 $45.36 $45.39 $45.36 $45.39 $45.24 1,591
2023-12-12 $44.68 $44.74 $44.68 $44.74 $44.60 2,456
2023-12-11 $44.74 $44.74 $44.73 $44.73 $44.59 130
2023-12-08 $44.60 $44.60 $44.57 $44.57 $44.43 267
2023-12-07 $44.59 $44.59 $44.58 $44.58 $44.44 294
2023-12-06 $44.50 $44.50 $44.34 $44.34 $44.19 614
2023-12-05 $44.19 $44.19 $44.19 $44.19 $44.05 36
2023-12-04 $44.43 $44.43 $44.27 $44.34 $44.20 704
2023-12-01 $44.44 $44.77 $44.41 $44.76 $44.76 1,167
2023-11-30 $44.31 $44.31 $44.19 $44.27 $44.27 1,721
2023-11-29 $44.25 $44.37 $44.25 $44.32 $44.32 856
2023-11-28 $44.43 $44.43 $44.25 $44.34 $44.34 103,618
2023-11-27 $44.06 $44.21 $44.06 $44.21 $44.21 1,866
2023-11-24 $44.17 $44.17 $44.17 $44.17 $44.17 180
2023-11-22 $43.85 $43.86 $43.79 $43.86 $43.86 1,474
2023-11-21 $43.84 $43.84 $43.79 $43.79 $43.79 189
2023-11-20 $44.03 $44.03 $44.03 $44.03 $44.03 536
2023-11-17 $43.71 $43.83 $43.71 $43.83 $43.83 1,913
2023-11-16 $43.09 $43.26 $43.09 $43.18 $43.18 303
2023-11-15 $43.31 $43.31 $43.27 $43.27 $43.27 359
2023-11-14 $43.39 $43.39 $43.39 $43.39 $43.39 236
2023-11-13 $42.35 $42.35 $42.32 $42.35 $42.35 688
2023-11-10 $42.13 $42.13 $42.13 $42.13 $42.13 97
2023-11-09 $41.78 $41.78 $41.78 $41.78 $41.78 216
2023-11-08 $41.73 $41.88 $41.73 $41.75 $41.75 605
2023-11-07 $42.09 $42.13 $42.09 $42.13 $42.07 713
2023-11-06 $42.87 $42.87 $42.52 $42.61 $42.61 3,883
2023-11-03 $42.74 $42.74 $42.74 $42.74 $42.74 207
2023-11-02 $42.09 $42.14 $42.09 $42.14 $42.14 365
2023-11-01 $41.04 $41.43 $41.04 $41.43 $41.43 2,048
2023-10-31 $40.91 $41.03 $40.85 $41.01 $41.01 3,709
2023-10-30 $40.67 $40.85 $40.67 $40.85 $40.85 776
2023-10-27 $40.56 $40.56 $40.34 $40.34 $40.34 1,882
2023-10-26 $40.36 $40.51 $40.36 $40.45 $40.45 331
2023-10-25 $40.73 $40.73 $40.70 $40.70 $40.70 283
2023-10-24 $40.88 $40.89 $40.84 $40.89 $40.89 892
2023-10-23 $40.57 $41.01 $40.57 $40.80 $40.80 621
2023-10-20 $40.90 $40.90 $40.78 $40.78 $40.78 549
2023-10-19 $41.29 $41.45 $41.13 $41.15 $41.15 55,865
2023-10-18 $41.57 $41.57 $41.47 $41.47 $41.47 656
2023-10-17 $41.77 $42.08 $41.77 $41.98 $41.98 1,015
2023-10-16 $41.74 $42.03 $41.74 $42.03 $42.03 1,829
2023-10-13 $41.68 $41.68 $41.65 $41.65 $41.65 228
2023-10-12 $41.99 $41.99 $41.99 $41.99 $41.99 126
2023-10-11 $42.24 $42.32 $42.11 $42.32 $42.32 553
2023-10-10 $42.47 $42.50 $42.47 $42.50 $42.31 286
2023-10-09 $41.65 $41.94 $41.65 $41.89 $41.70 1,024
2023-10-06 $41.95 $42.00 $41.94 $41.95 $41.76 1,437
2023-10-05 $41.51 $41.51 $41.51 $41.51 $41.51 60
2023-10-04 $40.95 $41.10 $40.94 $41.04 $41.04 2,710
2023-10-03 $41.36 $41.37 $41.22 $41.22 $41.22 1,670
2023-10-02 $41.82 $41.82 $41.79 $41.79 $41.79 390
2023-09-29 $42.78 $42.78 $42.41 $42.41 $42.41 551
2023-09-28 $42.40 $42.66 $42.40 $42.66 $42.66 407
2023-09-27 $42.32 $42.32 $42.32 $42.32 $42.32 128
2023-09-26 $42.45 $42.45 $42.42 $42.42 $42.42 556
2023-09-25 $42.96 $42.97 $42.91 $42.97 $42.97 338
2023-09-22 $43.38 $43.38 $43.17 $43.17 $43.17 385
2023-09-21 $43.37 $43.45 $43.24 $43.24 $43.24 791
2023-09-20 $44.02 $44.02 $43.73 $43.73 $43.73 496
2023-09-19 $43.88 $43.92 $43.88 $43.92 $43.92 975
2023-09-18 $43.71 $43.71 $43.71 $43.71 $43.71 197
2023-09-15 $43.83 $43.83 $43.83 $43.83 $43.83 91
2023-09-14 $43.88 $43.88 $43.88 $43.88 $43.88 212
2023-09-13 $43.28 $43.28 $43.28 $43.28 $43.28 115
2023-09-12 $43.25 $43.36 $43.25 $43.36 $43.36 301
2023-09-11 $43.39 $43.39 $43.39 $43.39 $43.39 171
2023-09-08 $42.88 $42.88 $42.88 $42.88 $42.88 86
2023-09-07 $42.87 $42.95 $42.87 $42.92 $42.92 1,913
2023-09-06 $42.97 $42.97 $42.97 $42.97 $42.97 247
2023-09-05 $43.30 $43.31 $43.05 $43.05 $42.99 2,334
2023-09-01 $43.57 $43.57 $43.34 $43.39 $43.39 1,792
2023-08-31 $43.40 $43.40 $43.25 $43.31 $43.31 1,581
2023-08-30 $43.39 $43.44 $43.39 $43.40 $43.40 1,864
2023-08-29 $43.14 $43.42 $43.11 $43.42 $43.42 5,362
2023-08-28 $42.91 $42.91 $42.88 $42.88 $42.88 1,099
2023-08-25 $42.54 $42.54 $42.51 $42.51 $42.51 360
2023-08-24 $42.58 $42.58 $42.23 $42.23 $42.23 3,088
2023-08-23 $42.30 $42.67 $42.30 $42.66 $42.66 59,807
2023-08-22 $42.40 $42.46 $42.27 $42.27 $42.27 1,442
2023-08-21 $42.30 $42.31 $42.15 $42.31 $42.31 4,603
2023-08-18 $41.97 $42.27 $41.97 $42.23 $42.23 2,127
2023-08-17 $42.44 $42.46 $42.28 $42.31 $42.31 716
2023-08-16 $42.38 $42.38 $42.38 $42.38 $42.38 72
2023-08-15 $42.99 $42.99 $42.70 $42.70 $42.70 912
2023-08-14 $43.11 $43.22 $43.09 $43.18 $43.18 3,542
2023-08-11 $43.54 $43.54 $43.41 $43.48 $43.48 1,204
2023-08-10 $43.99 $44.00 $43.58 $43.58 $43.58 1,696
2023-08-09 $43.52 $43.54 $43.52 $43.54 $43.54 563
2023-08-08 $43.50 $43.50 $43.50 $43.50 $43.50 115
2023-08-07 $44.16 $44.16 $44.16 $44.16 $43.75 141
2023-08-04 $44.06 $44.06 $43.81 $43.81 $43.81 441
2023-08-03 $43.67 $43.67 $43.67 $43.67 $43.67 255
2023-08-02 $43.74 $43.86 $43.74 $43.80 $43.80 1,917
2023-08-01 $44.42 $44.51 $44.42 $44.51 $44.51 111,854
2023-07-31 $45.05 $45.05 $44.91 $44.92 $44.92 1,397
2023-07-28 $45.00 $45.05 $44.98 $44.98 $44.98 124,532
2023-07-27 $44.91 $44.99 $44.64 $44.65 $44.65 10,047
2023-07-26 $44.68 $44.90 $44.68 $44.90 $44.90 1,519
2023-07-25 $44.50 $44.70 $44.50 $44.70 $44.70 1,785
2023-07-24 $44.72 $44.75 $44.66 $44.66 $44.66 1,006
2023-07-21 $44.66 $44.66 $44.66 $44.66 $44.66 303
2023-07-20 $44.72 $44.77 $44.72 $44.77 $44.77 3,249
2023-07-19 $44.68 $44.71 $44.67 $44.71 $44.71 578
2023-07-18 $44.78 $44.78 $44.62 $44.70 $44.70 2,345
2023-07-17 $44.43 $44.49 $44.43 $44.49 $44.49 353
2023-07-14 $44.51 $44.52 $44.39 $44.40 $44.40 806
2023-07-13 $44.67 $44.67 $44.63 $44.66 $44.66 300
2023-07-12 $43.92 $44.21 $43.92 $44.16 $44.16 359
2023-07-11 $43.39 $43.53 $43.39 $43.53 $43.53 911
2023-07-10 $43.11 $43.11 $43.11 $43.11 $43.11 168
2023-07-07 $43.04 $43.32 $43.04 $43.17 $43.17 844
2023-07-06 $42.63 $42.70 $42.63 $42.70 $42.70 333
2023-07-05 $43.58 $43.58 $43.39 $43.40 $43.40 6,655
2023-07-03 $43.84 $43.90 $43.84 $43.86 $43.86 439
2023-06-30 $43.74 $43.74 $43.71 $43.71 $43.71 439
2023-06-29 $43.21 $43.22 $43.18 $43.22 $43.22 4,394
2023-06-28 $43.28 $43.39 $43.28 $43.39 $43.39 2,463
2023-06-27 $43.18 $43.28 $43.15 $43.23 $43.23 1,574
2023-06-26 $42.81 $42.97 $42.81 $42.94 $42.94 3,001
2023-06-23 $42.74 $42.78 $42.74 $42.77 $42.77 2,838
2023-06-22 $43.32 $43.46 $43.32 $43.42 $43.42 2,342
2023-06-21 $43.49 $43.65 $43.49 $43.65 $43.65 3,412
2023-06-20 $43.40 $43.48 $43.35 $43.39 $43.39 1,073
2023-06-16 $44.20 $44.20 $44.01 $44.01 $44.01 1,245
2023-06-15 $43.89 $44.12 $43.89 $44.12 $44.12 476
2023-06-14 $43.88 $43.88 $43.72 $43.72 $43.72 817
2023-06-13 $43.58 $43.64 $43.57 $43.61 $43.61 1,305
2023-06-12 $43.21 $43.30 $43.19 $43.30 $43.30 2,237
2023-06-09 $43.24 $43.34 $43.22 $43.34 $43.34 1,646
2023-06-08 $43.16 $43.46 $43.16 $43.45 $43.23 1,925
2023-06-07 $43.15 $43.28 $42.96 $42.96 $42.74 3,093
2023-06-06 $42.97 $43.32 $42.97 $43.32 $43.32 1,236
2023-06-05 $42.98 $42.98 $42.96 $42.96 $42.96 424
2023-06-02 $42.97 $43.09 $42.97 $43.09 $43.09 914
2023-06-01 $42.14 $42.52 $42.14 $42.52 $42.52 586
2023-05-31 $41.98 $41.98 $41.76 $41.96 $41.96 512
2023-05-30 $42.50 $42.50 $42.37 $42.37 $42.37 413
2023-05-26 $42.67 $42.72 $42.67 $42.69 $42.69 395
2023-05-25 $42.67 $42.67 $42.41 $42.51 $42.51 2,597
2023-05-24 $43.05 $43.05 $42.83 $42.86 $42.86 977
2023-05-23 $43.54 $43.54 $43.29 $43.29 $43.29 640
2023-05-22 $43.76 $43.79 $43.75 $43.75 $43.75 1,058
2023-05-19 $43.58 $43.60 $43.56 $43.58 $43.58 1,263
2023-05-18 $43.34 $43.44 $43.25 $43.44 $43.44 799
2023-05-17 $43.54 $43.64 $43.54 $43.64 $43.64 321
2023-05-16 $43.61 $43.61 $43.51 $43.51 $43.51 812
2023-05-15 $43.76 $43.97 $43.76 $43.97 $43.97 1,746
2023-05-12 $43.62 $43.62 $43.51 $43.57 $43.57 501
2023-05-11 $43.69 $43.70 $43.49 $43.69 $43.69 3,413
2023-05-10 $43.74 $43.96 $43.74 $43.96 $43.96 345
2023-05-09 $44.23 $44.26 $44.22 $44.26 $44.05 1,598
2023-05-08 $44.26 $44.27 $44.19 $44.19 $43.98 787
2023-05-05 $43.82 $44.16 $43.82 $44.10 $43.89 349
2023-05-04 $43.52 $43.54 $43.52 $43.54 $43.33 511
2023-05-03 $43.87 $43.87 $43.60 $43.60 $43.40 785
2023-05-02 $43.66 $43.66 $43.22 $43.46 $43.26 8,040
2023-05-01 $43.97 $44.03 $43.95 $43.95 $43.74 13,592
2023-04-28 $43.75 $44.02 $43.75 $44.02 $44.02 149,642
2023-04-27 $43.86 $44.07 $43.86 $44.04 $44.04 637
2023-04-26 $43.83 $43.83 $43.59 $43.59 $43.59 1,056
2023-04-25 $43.49 $43.49 $43.49 $43.49 $43.49 589
2023-04-24 $44.02 $44.03 $44.01 $44.03 $44.03 507
2023-04-21 $44.03 $44.03 $44.03 $44.03 $44.03 112
2023-04-20 $43.85 $43.93 $43.85 $43.89 $43.89 217,335
2023-04-19 $43.92 $43.95 $43.92 $43.92 $43.92 1,036
2023-04-18 $44.05 $44.06 $44.02 $44.06 $44.06 1,251
2023-04-17 $43.80 $43.83 $43.80 $43.83 $43.83 179
2023-04-14 $44.07 $44.07 $43.80 $43.91 $43.91 389
2023-04-13 $43.84 $44.04 $43.84 $44.00 $44.00 1,836
2023-04-12 $43.69 $43.69 $43.51 $43.53 $43.53 907
2023-04-11 $43.28 $43.32 $43.28 $43.32 $43.32 227
2023-04-10 $43.19 $43.33 $43.19 $43.33 $43.07 1,252
2023-04-06 $43.42 $43.42 $43.36 $43.36 $43.36 564
2023-04-05 $43.26 $43.26 $43.12 $43.19 $43.19 1,024
2023-04-04 $43.46 $43.46 $43.38 $43.45 $43.45 2,094
2023-04-03 $43.17 $43.45 $43.17 $43.45 $43.45 197,084
2023-03-31 $42.94 $43.14 $42.94 $43.01 $43.01 14,676
2023-03-30 $42.85 $42.87 $42.84 $42.87 $42.87 877
2023-03-29 $42.51 $42.51 $42.45 $42.46 $42.46 953
2023-03-28 $42.14 $42.20 $42.12 $42.20 $42.20 815
2023-03-27 $41.91 $41.99 $41.81 $41.99 $41.99 7,899
2023-03-24 $41.40 $41.60 $41.30 $41.60 $41.60 1,630
2023-03-23 $42.14 $42.32 $41.85 $41.85 $41.85 2,698
2023-03-22 $41.82 $41.82 $41.82 $41.82 $41.82 180
2023-03-21 $42.01 $42.12 $41.93 $42.12 $42.12 1,039
2023-03-20 $41.40 $41.55 $41.40 $41.49 $41.49 1,169
2023-03-17 $40.94 $40.94 $40.94 $40.94 $40.94 60
2023-03-16 $40.80 $41.42 $40.80 $41.41 $41.41 602
2023-03-15 $40.89 $41.06 $40.58 $41.06 $41.06 2,497
2023-03-14 $41.91 $42.02 $41.84 $42.02 $42.02 987
2023-03-13 $41.85 $41.93 $41.73 $41.73 $41.73 655
2023-03-10 $42.45 $42.45 $42.07 $42.07 $42.07 303
2023-03-09 $42.91 $42.91 $42.50 $42.52 $42.39 1,633
2023-03-08 $42.90 $42.90 $42.85 $42.85 $42.73 328
2023-03-07 $43.04 $43.04 $42.69 $42.70 $42.57 1,295
2023-03-06 $43.26 $43.45 $43.26 $43.33 $43.20 1,932
2023-03-03 $43.22 $43.43 $43.22 $43.43 $43.43 335
2023-03-02 $42.76 $42.94 $42.72 $42.94 $42.94 1,200
2023-03-01 $43.10 $43.10 $42.95 $42.99 $42.99 1,662
2023-02-28 $42.84 $42.84 $42.64 $42.64 $42.64 1,443
2023-02-27 $43.09 $43.09 $42.96 $43.04 $43.04 566
2023-02-24 $42.55 $42.56 $42.55 $42.56 $42.56 250
2023-02-23 $43.09 $43.12 $43.09 $43.12 $43.12 1,509
2023-02-22 $42.96 $42.96 $42.77 $42.80 $42.80 332
2023-02-21 $43.33 $43.33 $43.14 $43.15 $43.15 750
2023-02-17 $43.36 $43.48 $43.32 $43.48 $43.48 1,599
2023-02-16 $43.38 $43.38 $43.25 $43.25 $43.25 285
2023-02-15 $43.00 $43.28 $43.00 $43.28 $43.28 1,314
2023-02-14 $43.27 $43.58 $43.27 $43.58 $43.58 601
2023-02-13 $43.25 $43.48 $43.25 $43.47 $43.47 70,083
2023-02-10 $43.15 $43.22 $43.15 $43.22 $43.22 796
2023-02-09 $43.41 $43.41 $43.12 $43.15 $43.13 416
2023-02-08 $43.12 $43.12 $43.04 $43.08 $43.06 890
2023-02-07 $42.64 $43.15 $42.64 $43.15 $43.13 1,126
2023-02-06 $42.73 $42.82 $42.73 $42.82 $42.81 29,773
2023-02-03 $43.29 $43.29 $43.13 $43.15 $43.13 965
2023-02-02 $43.79 $43.82 $43.76 $43.76 $43.74 2,245
2023-02-01 $43.72 $44.14 $43.69 $44.14 $44.14 2,038
2023-01-31 $43.66 $43.85 $43.66 $43.85 $43.85 805
2023-01-30 $43.68 $43.79 $43.67 $43.67 $43.67 1,383
2023-01-27 $43.90 $44.03 $43.90 $43.94 $43.94 1,386
2023-01-26 $44.03 $44.03 $44.03 $44.03 $44.03 46
2023-01-25 $43.64 $43.85 $43.64 $43.85 $43.85 652
2023-01-24 $43.64 $43.64 $43.59 $43.59 $43.59 539
2023-01-23 $43.26 $43.62 $43.26 $43.58 $43.58 1,504
2023-01-20 $43.08 $43.49 $43.08 $43.49 $43.49 285
2023-01-19 $43.02 $43.14 $42.97 $43.14 $43.14 2,451
2023-01-18 $43.62 $43.62 $43.00 $43.00 $43.00 26,791
2023-01-17 $43.20 $43.29 $43.17 $43.29 $43.29 792
2023-01-13 $43.09 $43.19 $43.09 $43.19 $43.19 553
2023-01-12 $42.93 $43.07 $42.93 $43.07 $43.07 267,715
2023-01-11 $42.53 $42.53 $42.53 $42.53 $42.53 218
2023-01-10 $42.26 $42.48 $42.26 $42.48 $42.48 329
2023-01-09 $42.31 $42.31 $42.31 $42.31 $42.31 198
2023-01-06 $42.10 $42.31 $42.10 $42.29 $42.29 1,637
2023-01-05 $41.23 $41.26 $41.23 $41.26 $41.26 432
2023-01-04 $41.74 $41.74 $41.68 $41.68 $41.68 554
2023-01-03 $41.35 $41.41 $41.35 $41.41 $41.41 613
2022-12-30 $41.43 $41.43 $41.43 $41.43 $41.43 71
2022-12-29 $41.48 $41.64 $41.48 $41.64 $41.64 459
2022-12-28 $41.41 $41.41 $41.18 $41.18 $41.18 2,339
2022-12-27 $41.55 $41.70 $41.55 $41.64 $41.64 2,386
2022-12-23 $41.67 $41.67 $41.67 $41.67 $41.67 308
2022-12-22 $41.18 $41.47 $41.16 $41.47 $41.47 565
2022-12-21 $41.50 $41.65 $41.45 $41.55 $41.55 3,029
2022-12-20 $41.12 $41.38 $41.12 $41.30 $41.30 98,790
2022-12-19 $40.81 $40.88 $40.81 $40.88 $40.88 347
2022-12-16 $40.94 $40.94 $40.94 $40.94 $40.94 304
2022-12-15 $41.28 $41.28 $41.11 $41.15 $41.04 2,106
2022-12-14 $42.09 $42.09 $41.93 $41.93 $41.82 611
2022-12-13 $42.01 $42.01 $41.90 $41.91 $41.80 2,265
2022-12-12 $41.38 $41.53 $41.35 $41.53 $41.42 876
2022-12-09 $41.65 $41.65 $41.48 $41.48 $41.37 173
2022-12-08 $41.39 $41.41 $41.38 $41.41 $41.30 813
2022-12-07 $41.14 $41.22 $41.14 $41.22 $41.11 1,890
2022-12-06 $41.16 $41.16 $40.92 $41.01 $40.90 3,077
2022-12-05 $41.34 $41.34 $41.08 $41.08 $40.97 2,842
2022-12-02 $41.69 $41.82 $41.69 $41.82 $41.71 597
2022-12-01 $41.88 $41.91 $41.86 $41.91 $41.80 1,614
2022-11-30 $41.01 $41.78 $41.01 $41.78 $41.67 275
2022-11-29 $41.13 $41.13 $41.04 $41.08 $40.97 885
2022-11-28 $40.98 $41.11 $40.78 $40.78 $40.67 1,362
2022-11-25 $41.22 $41.35 $41.22 $41.33 $41.22 949
2022-11-23 $40.93 $41.01 $40.86 $41.01 $40.90 2,265
2022-11-22 $40.46 $40.60 $40.46 $40.60 $40.50 785
2022-11-21 $39.92 $40.01 $39.92 $40.01 $39.91 855
2022-11-18 $40.15 $40.15 $40.15 $40.15 $40.15 157
2022-11-17 $39.91 $40.03 $39.91 $40.03 $40.03 1,002
2022-11-16 $40.20 $40.20 $40.02 $40.12 $40.12 1,430
2022-11-15 $40.51 $40.51 $39.92 $40.17 $40.17 1,957
2022-11-14 $40.15 $40.17 $39.99 $39.99 $39.99 2,043
2022-11-11 $40.18 $40.30 $40.18 $40.30 $40.30 1,993
2022-11-10 $39.90 $40.06 $39.87 $40.06 $40.06 624
2022-11-09 $38.69 $38.69 $38.37 $38.37 $38.37 761
2022-11-08 $38.59 $38.85 $38.59 $38.85 $38.85 471
2022-11-07 $38.26 $38.36 $38.26 $38.36 $38.33 601
2022-11-04 $38.29 $38.32 $38.29 $38.32 $38.29 803
2022-11-03 $37.09 $37.22 $37.09 $37.18 $37.16 547
2022-11-02 $37.40 $37.40 $37.40 $37.40 $37.37 70
2022-11-01 $37.72 $37.78 $37.72 $37.78 $37.75 1,007
2022-10-31 $37.55 $37.65 $37.55 $37.55 $37.53 6,855
2022-10-28 $37.43 $37.89 $37.43 $37.89 $37.89 5,507
2022-10-27 $37.78 $37.87 $37.57 $37.57 $37.57 250,600
2022-10-26 $37.83 $38.10 $37.80 $37.92 $37.92 7,832
2022-10-25 $37.35 $37.55 $37.35 $37.53 $37.53 5,787
2022-10-24 $36.78 $36.90 $36.78 $36.90 $36.90 863
2022-10-21 $36.50 $36.95 $36.47 $36.90 $36.90 1,893
2022-10-20 $36.60 $36.65 $36.29 $36.29 $36.29 3,969
2022-10-19 $36.50 $36.50 $36.10 $36.27 $36.27 1,503
2022-10-18 $36.85 $36.85 $36.41 $36.55 $36.55 24,714
2022-10-17 $36.54 $36.54 $36.39 $36.43 $36.43 5,484
2022-10-14 $35.89 $35.89 $35.65 $35.65 $35.65 1,215
2022-10-13 $35.07 $36.34 $35.07 $36.30 $36.30 9,605
2022-10-12 $35.45 $35.55 $35.45 $35.48 $35.48 1,796
2022-10-11 $35.94 $36.12 $35.59 $35.66 $35.66 5,405
2022-10-10 $36.23 $36.23 $36.02 $36.12 $36.12 3,000
2022-10-07 $36.44 $36.52 $36.10 $36.19 $36.19 6,124
2022-10-06 $36.81 $36.86 $36.61 $36.61 $36.61 2,877
2022-10-05 $37.01 $37.34 $36.97 $37.18 $37.18 2,976
2022-10-04 $37.47 $37.68 $37.47 $37.68 $37.68 10,293
2022-10-03 $36.50 $36.56 $36.35 $36.47 $36.47 11,606
2022-09-30 $35.92 $35.92 $35.63 $35.63 $35.63 3,290
2022-09-29 $35.82 $35.86 $35.63 $35.83 $35.83 5,186
2022-09-28 $35.63 $36.45 $35.63 $36.40 $36.40 117,311
2022-09-27 $36.13 $36.13 $35.57 $35.79 $35.79 3,415
2022-09-26 $36.20 $36.20 $35.85 $36.00 $36.00 1,874
2022-09-23 $37.05 $37.05 $36.52 $36.67 $36.67 1,677
2022-09-22 $38.11 $38.11 $37.83 $37.95 $37.95 3,102
2022-09-21 $38.38 $38.54 $37.86 $37.86 $37.86 1,715
2022-09-20 $38.57 $38.57 $38.20 $38.37 $38.37 3,395
2022-09-19 $38.42 $39.00 $38.42 $39.00 $39.00 2,309
2022-09-16 $38.75 $38.85 $38.63 $38.85 $38.85 1,706
2022-09-15 $39.02 $39.23 $38.96 $38.96 $38.96 3,164
2022-09-14 $39.32 $39.40 $39.12 $39.26 $39.26 3,750
2022-09-13 $39.59 $39.59 $39.13 $39.13 $39.13 2,435
2022-09-12 $40.27 $40.48 $40.27 $40.32 $40.32 3,473
2022-09-09 $39.68 $39.84 $39.68 $39.84 $39.84 1,457
2022-09-08 $39.00 $39.00 $38.64 $39.00 $38.94 1,961
2022-09-07 $38.56 $39.03 $38.56 $39.03 $38.97 4,271
2022-09-06 $39.13 $39.13 $38.85 $38.85 $38.78 379
2022-09-02 $39.50 $39.76 $39.02 $39.02 $38.96 2,223
2022-09-01 $39.14 $39.29 $39.09 $39.29 $39.23 3,064
2022-08-31 $39.75 $39.75 $39.75 $39.75 $39.68 176
2022-08-30 $40.15 $40.15 $39.90 $39.95 $39.89 2,883
2022-08-29 $40.21 $40.39 $40.21 $40.27 $40.20 1,216
2022-08-26 $40.47 $40.47 $40.26 $40.26 $40.19 960
2022-08-25 $40.90 $41.14 $40.90 $41.14 $41.07 1,591
2022-08-24 $40.76 $40.84 $40.76 $40.84 $40.78 970
2022-08-23 $40.72 $40.82 $40.72 $40.80 $40.73 3,741
2022-08-22 $40.81 $40.81 $40.59 $40.62 $40.56 2,731
2022-08-19 $41.18 $41.20 $41.18 $41.20 $41.13 2,444
2022-08-18 $41.81 $41.89 $41.67 $41.74 $41.67 2,618
2022-08-17 $41.69 $41.83 $41.61 $41.82 $41.75 3,537
2022-08-16 $41.81 $42.14 $41.81 $42.14 $42.07 2,759
2022-08-15 $41.94 $42.00 $41.94 $42.00 $41.93 2,825
2022-08-12 $42.06 $42.32 $42.06 $42.32 $42.25 7,435
2022-08-11 $42.36 $42.36 $42.10 $42.10 $42.03 4,594
2022-08-10 $42.00 $42.14 $42.00 $42.09 $42.02 1,127
2022-08-09 $41.28 $41.28 $41.12 $41.12 $41.05 3,594
2022-08-08 $41.44 $41.50 $41.22 $41.24 $41.17 4,200
2022-08-05 $40.90 $41.05 $40.90 $41.01 $40.94 3,159
2022-08-04 $41.22 $41.32 $41.22 $41.29 $41.22 11,948
2022-08-03 $41.14 $41.18 $41.02 $41.18 $41.12 6,127
2022-08-02 $41.44 $41.44 $41.06 $41.06 $41.00 3,646
2022-08-01 $41.62 $41.65 $41.57 $41.57 $41.50 1,261
2022-07-29 $41.25 $41.53 $41.25 $41.53 $41.46 4,534
2022-07-28 $40.91 $41.12 $40.91 $41.12 $41.05 1,986
2022-07-27 $40.43 $40.92 $40.39 $40.92 $40.86 3,708
2022-07-26 $40.27 $40.27 $40.16 $40.16 $40.09 837
2022-07-25 $40.58 $40.65 $40.58 $40.65 $40.58 580
2022-07-22 $40.24 $40.27 $40.24 $40.27 $40.27 3,708
2022-07-21 $40.06 $40.48 $40.04 $40.48 $40.48 2,010
2022-07-20 $40.25 $40.33 $40.14 $40.17 $40.17 2,386
2022-07-19 $40.11 $40.36 $40.11 $40.36 $40.36 4,483
2022-07-18 $39.63 $39.69 $39.30 $39.31 $39.31 4,700
2022-07-15 $39.05 $39.07 $39.05 $39.07 $39.07 28,563
2022-07-14 $38.29 $38.58 $38.28 $38.58 $38.58 4,598
2022-07-13 $39.27 $39.34 $39.27 $39.27 $39.27 1,209
2022-07-12 $39.27 $39.47 $39.13 $39.21 $39.21 5,017
2022-07-11 $39.44 $39.48 $39.17 $39.17 $39.17 3,668
2022-07-08 $40.07 $40.07 $39.96 $40.00 $39.91 16,899
2022-07-07 $39.64 $39.73 $39.62 $39.71 $39.63 4,765
2022-07-06 $38.79 $39.07 $38.79 $39.02 $38.94 2,605
2022-07-05 $38.82 $39.32 $38.82 $39.32 $39.24 1,464
2022-07-01 $39.68 $40.34 $39.68 $40.33 $40.24 3,328
2022-06-30 $40.34 $40.34 $40.19 $40.19 $40.11 4,892
2022-06-29 $40.62 $40.81 $40.58 $40.59 $40.50 4,503
2022-06-28 $41.13 $41.13 $40.86 $40.86 $40.77 393
2022-06-27 $40.90 $40.91 $40.83 $40.87 $40.78 987
2022-06-24 $40.88 $40.88 $40.88 $40.88 $40.79 45
2022-06-23 $40.25 $40.25 $39.84 $40.01 $39.93 767
2022-06-22 $40.25 $40.53 $40.25 $40.40 $40.31 5,694
2022-06-21 $40.89 $40.93 $40.70 $40.73 $40.64 17,993
2022-06-17 $40.49 $40.49 $40.04 $40.13 $40.05 7,639
2022-06-16 $40.51 $40.65 $40.27 $40.43 $40.34 6,534
2022-06-15 $41.14 $41.44 $40.79 $41.33 $41.25 1,742
2022-06-14 $40.79 $40.79 $40.42 $40.57 $40.48 4,369
2022-06-13 $41.25 $41.25 $40.86 $40.86 $40.77 698
2022-06-10 $42.13 $42.15 $42.13 $42.15 $42.06 148
2022-06-09 $43.80 $43.80 $43.42 $43.42 $43.00 696
2022-06-08 $44.49 $44.49 $44.22 $44.26 $43.83 1,604
2022-06-07 $44.73 $44.88 $44.73 $44.84 $44.40 567
2022-06-06 $44.69 $44.80 $44.65 $44.69 $44.25 808
2022-06-03 $44.52 $44.58 $44.45 $44.56 $44.12 5,861
2022-06-02 $44.73 $45.06 $44.73 $45.06 $44.62 1,770
2022-06-01 $44.76 $44.76 $44.19 $44.36 $43.93 2,087
2022-05-31 $44.76 $44.76 $44.58 $44.58 $44.15 867
2022-05-27 $44.65 $44.76 $44.65 $44.76 $44.32 200
2022-05-26 $44.32 $44.40 $44.32 $44.36 $43.93 1,910
2022-05-25 $43.52 $43.88 $43.52 $43.88 $43.45 1,897
2022-05-24 $43.88 $43.93 $43.57 $43.84 $43.41 3,041
2022-05-23 $43.66 $44.13 $43.66 $44.03 $43.60 6,072
2022-05-20 $42.92 $43.24 $42.84 $43.24 $42.81 2,067
2022-05-19 $43.09 $43.09 $43.07 $43.07 $42.65 711
2022-05-18 $42.92 $42.92 $42.64 $42.64 $42.22 1,605
2022-05-17 $43.48 $43.58 $43.33 $43.58 $43.15 1,697
2022-05-16 $42.54 $42.90 $42.54 $42.78 $42.36 1,523
2022-05-13 $42.22 $42.65 $42.22 $42.63 $42.21 2,154
2022-05-12 $41.58 $41.77 $41.34 $41.77 $41.36 132,659
2022-05-11 $41.96 $42.46 $41.63 $41.63 $41.22 6,347
2022-05-10 $41.62 $41.96 $41.62 $41.81 $41.40 2,977
2022-05-09 $42.39 $42.39 $41.95 $41.95 $41.40 1,363
2022-05-06 $43.16 $43.19 $42.85 $43.03 $42.47 1,955
2022-05-05 $43.30 $43.33 $43.04 $43.26 $42.70 5,766
2022-05-04 $43.63 $44.59 $43.63 $44.54 $43.96 3,171
2022-05-03 $43.65 $43.99 $43.65 $43.91 $43.34 4,684
2022-05-02 $43.38 $43.49 $43.38 $43.49 $42.92 2,244
2022-04-29 $44.30 $44.30 $43.74 $43.74 $43.17 2,265
2022-04-28 $43.97 $44.25 $43.97 $44.25 $43.68 456
2022-04-27 $43.74 $43.84 $43.62 $43.62 $43.06 2,649
2022-04-26 $43.82 $43.82 $43.47 $43.47 $42.91 3,636
2022-04-25 $44.46 $44.46 $44.15 $44.33 $43.76 2,653
2022-04-22 $45.53 $45.53 $44.93 $44.93 $44.35 2,125
2022-04-21 $46.14 $46.14 $45.71 $45.71 $45.12 1,837
2022-04-20 $46.47 $46.51 $46.25 $46.35 $45.75 6,724
2022-04-19 $45.78 $45.89 $45.76 $45.89 $45.29 2,536
2022-04-18 $45.48 $45.89 $45.48 $45.65 $45.05 12,722
2022-04-14 $45.94 $45.94 $45.79 $45.79 $45.20 1,580
2022-04-13 $45.40 $45.91 $45.40 $45.91 $45.31 5,631
2022-04-12 $45.70 $45.70 $45.33 $45.35 $44.77 1,654
2022-04-11 $45.80 $45.80 $45.58 $45.58 $44.99 1,198
2022-04-08 $46.28 $46.28 $46.18 $46.18 $45.32 527
2022-04-07 $45.99 $46.14 $45.91 $46.14 $45.28 2,627
2022-04-06 $46.07 $46.07 $45.97 $46.07 $45.21 1,855
2022-04-05 $46.78 $46.78 $46.55 $46.65 $45.78 2,334
2022-04-04 $47.28 $47.37 $47.27 $47.37 $46.48 3,819
2022-04-01 $47.25 $47.33 $47.04 $47.33 $46.45 3,077
2022-03-31 $47.36 $47.36 $46.98 $46.98 $46.10 1,701
2022-03-30 $47.87 $47.93 $47.75 $47.75 $46.86 4,207
2022-03-29 $47.81 $47.91 $47.63 $47.91 $47.02 849
2022-03-28 $46.90 $47.07 $46.73 $47.07 $46.19 1,596
2022-03-25 $46.99 $47.19 $46.99 $47.19 $46.31 2,140
2022-03-24 $46.95 $46.97 $46.84 $46.96 $46.08 2,214
2022-03-23 $46.98 $46.99 $46.76 $46.76 $45.89 1,570
2022-03-22 $47.24 $47.38 $47.24 $47.38 $46.50 1,671
2022-03-21 $46.86 $46.93 $46.76 $46.85 $45.98 2,434
2022-03-18 $46.59 $46.92 $46.59 $46.92 $46.05 2,795
2022-03-17 $46.26 $46.59 $46.26 $46.56 $45.69 959
2022-03-16 $46.24 $46.28 $45.86 $46.28 $45.42 1,798
2022-03-15 $44.67 $45.02 $44.67 $45.02 $44.18 7,512
2022-03-14 $45.07 $45.07 $44.57 $44.64 $43.81 7,560
2022-03-11 $44.72 $44.72 $44.35 $44.35 $43.52 1,268
2022-03-10 $44.67 $44.70 $44.40 $44.59 $43.72 3,123
2022-03-09 $44.82 $45.10 $44.82 $44.97 $44.10 6,605
2022-03-08 $43.38 $43.92 $43.18 $43.29 $42.45 2,329
2022-03-07 $43.78 $43.81 $43.28 $43.28 $42.44 28,704
2022-03-04 $44.31 $44.46 $44.31 $44.46 $43.60 1,405
2022-03-03 $45.54 $45.56 $45.44 $45.55 $44.66 1,358
2022-03-02 $45.79 $46.17 $45.79 $46.17 $45.27 16,642
2022-03-01 $45.97 $45.97 $45.53 $45.60 $44.72 1,026
2022-02-28 $46.71 $46.77 $46.63 $46.77 $45.87 3,519
2022-02-25 $46.86 $47.56 $46.79 $47.56 $46.63 5,076
2022-02-24 $45.51 $46.40 $45.44 $46.37 $45.47 18,385
2022-02-23 $47.73 $47.78 $47.29 $47.29 $46.38 2,438
2022-02-22 $48.06 $48.06 $47.68 $47.73 $46.81 902
2022-02-18 $48.63 $48.63 $48.36 $48.36 $47.42 1,944
2022-02-17 $49.06 $49.06 $48.69 $48.71 $47.77 1,513
2022-02-16 $49.14 $49.44 $49.14 $49.39 $48.43 903
2022-02-15 $48.93 $49.35 $48.93 $49.35 $48.39 2,148
2022-02-14 $48.34 $48.57 $48.34 $48.45 $47.51 1,215
2022-02-11 $49.43 $49.46 $48.51 $48.72 $47.78 2,418
2022-02-10 $49.97 $49.97 $49.40 $49.40 $48.45 134,850
2022-02-09 $49.64 $49.82 $49.64 $49.82 $48.85 658
2022-02-08 $49.04 $49.18 $48.99 $49.16 $48.20 2,427
2022-02-07 $48.66 $48.73 $48.66 $48.73 $47.79 912
2022-02-04 $48.62 $48.83 $48.62 $48.66 $47.71 1,761
2022-02-03 $48.81 $48.83 $48.69 $48.69 $47.74 734
2022-02-02 $48.95 $49.07 $48.95 $49.07 $48.11 859
2022-02-01 $48.26 $48.56 $48.26 $48.56 $47.62 2,992
2022-01-31 $48.04 $48.13 $47.92 $48.13 $47.19 1,408
2022-01-28 $47.11 $47.41 $47.06 $47.41 $46.49 993
2022-01-27 $47.20 $47.42 $47.20 $47.34 $46.42 597
2022-01-26 $48.09 $48.09 $47.55 $47.55 $46.63 2,741
2022-01-25 $47.39 $47.71 $47.39 $47.71 $46.78 1,273
2022-01-24 $47.39 $47.67 $46.99 $47.67 $46.74 2,117
2022-01-21 $48.62 $48.67 $48.20 $48.20 $47.26 2,579
2022-01-20 $49.62 $49.62 $48.83 $48.83 $47.88 33,986
2022-01-19 $49.61 $49.61 $49.36 $49.36 $48.40 357
2022-01-18 $49.45 $49.45 $49.34 $49.41 $48.45 2,090
2022-01-14 $49.94 $50.18 $49.94 $50.18 $49.20 980
2022-01-13 $50.69 $50.69 $50.32 $50.32 $49.34 1,117
2022-01-12 $50.30 $50.47 $50.30 $50.46 $49.48 3,284
2022-01-11 $49.83 $49.97 $49.83 $49.97 $48.96 686
2022-01-10 $49.03 $49.36 $49.03 $49.36 $48.36 554
2022-01-07 $49.68 $49.86 $49.60 $49.86 $48.84 2,118
2022-01-06 $49.57 $49.85 $49.57 $49.58 $48.57 2,023
2022-01-05 $50.12 $50.15 $49.59 $49.59 $48.58 704
2022-01-04 $49.82 $49.87 $49.80 $49.80 $48.79 974
2022-01-03 $49.29 $49.50 $49.29 $49.42 $48.42 3,283
2021-12-31 $49.15 $49.37 $49.15 $49.24 $48.24 708
2021-12-30 $49.31 $49.34 $49.16 $49.16 $48.17 1,357
2021-12-29 $49.26 $49.37 $49.25 $49.37 $48.36 1,389
2021-12-28 $49.43 $49.45 $49.33 $49.34 $48.34 3,691
2021-12-27 $48.93 $49.28 $48.93 $49.28 $48.28 1,777
2021-12-23 $48.68 $48.97 $48.68 $48.97 $47.97 1,227
2021-12-22 $48.13 $48.62 $48.13 $48.62 $47.63 2,661
2021-12-21 $47.91 $48.17 $47.90 $48.16 $47.18 6,828
2021-12-20 $47.44 $47.54 $47.33 $47.54 $46.58 5,448
2021-12-17 $47.97 $48.03 $47.75 $47.75 $46.78 2,101
2021-12-16 $48.53 $48.53 $48.23 $48.37 $47.39 3,935
2021-12-15 $47.85 $48.43 $47.85 $48.42 $47.34 1,425
2021-12-14 $47.70 $47.84 $47.70 $47.79 $46.72 2,464
2021-12-13 $48.11 $48.20 $48.00 $48.00 $46.93 1,922
2021-12-10 $48.44 $48.54 $48.44 $48.53 $47.45 835
2021-12-09 $48.42 $48.49 $48.38 $48.42 $47.34 1,833
2021-12-08 $48.73 $48.73 $48.66 $48.72 $47.63 1,687
2021-12-07 $48.72 $48.76 $48.72 $48.75 $47.67 1,371
2021-12-06 $47.62 $47.75 $47.57 $47.70 $46.63 3,044
2021-12-03 $47.58 $47.58 $47.15 $47.31 $46.26 12,798
2021-12-02 $46.90 $47.48 $46.90 $47.42 $46.36 4,740
2021-12-01 $47.87 $47.93 $46.81 $46.82 $45.77 3,291
2021-11-30 $47.51 $47.51 $46.87 $47.10 $46.05 1,297
2021-11-29 $47.55 $47.76 $47.41 $47.67 $46.61 2,769
2021-11-26 $47.53 $47.53 $47.26 $47.35 $46.29 486
2021-11-24 $48.42 $48.70 $48.42 $48.70 $47.62 898
2021-11-23 $48.87 $48.98 $48.84 $48.98 $47.89 4,238
2021-11-22 $49.32 $49.32 $49.09 $49.09 $48.00 1,795
2021-11-19 $49.31 $49.31 $49.17 $49.17 $48.07 998
2021-11-18 $49.59 $49.63 $49.43 $49.63 $48.53 1,587
2021-11-17 $49.63 $49.69 $49.63 $49.69 $48.58 767
2021-11-16 $49.94 $49.94 $49.82 $49.82 $48.70 2,554
2021-11-15 $50.15 $50.15 $49.97 $49.97 $48.85 1,070
2021-11-12 $50.10 $50.12 $50.07 $50.12 $49.00 688
2021-11-11 $49.85 $49.85 $49.82 $49.82 $48.71 645
2021-11-10 $49.72 $49.72 $49.44 $49.48 $48.37 1,601
2021-11-09 $50.10 $50.10 $49.94 $50.05 $48.93 1,554
2021-11-08 $50.15 $50.15 $50.13 $50.15 $49.03 406
2021-11-05 $50.11 $50.13 $50.03 $50.13 $48.97 931
2021-11-04 $50.10 $50.11 $50.08 $50.11 $48.96 1,724
2021-11-03 $49.91 $50.33 $49.91 $50.33 $49.17 1,454
2021-11-02 $49.85 $49.87 $49.85 $49.87 $48.72 519
2021-11-01 $49.84 $50.04 $49.84 $50.04 $48.89 324
2021-10-29 $49.48 $49.59 $49.48 $49.59 $48.45 357
2021-10-28 $49.61 $49.87 $49.61 $49.87 $48.72 903
2021-10-27 $49.55 $49.62 $49.48 $49.48 $48.34 1,000
2021-10-26 $49.86 $49.86 $49.79 $49.81 $48.66 712
2021-10-25 $49.83 $49.86 $49.82 $49.86 $48.71 3,508
2021-10-22 $49.70 $49.76 $49.58 $49.76 $48.61 1,701
2021-10-21 $49.44 $49.50 $49.44 $49.50 $48.36 1,015
2021-10-20 $49.78 $49.80 $49.72 $49.72 $48.58 843
2021-10-19 $49.64 $49.71 $49.64 $49.67 $48.53 1,583
2021-10-18 $49.26 $49.47 $49.26 $49.40 $48.26 5,678
2021-10-15 $49.59 $49.59 $49.48 $49.58 $48.44 2,060
2021-10-14 $49.21 $49.28 $49.17 $49.26 $48.12 5,777
2021-10-13 $48.69 $48.90 $48.69 $48.90 $47.77 2,432
2021-10-12 $48.48 $48.64 $48.48 $48.52 $47.40 3,532
2021-10-11 $48.76 $48.78 $48.44 $48.44 $47.33 3,321
2021-10-08 $48.50 $48.55 $48.46 $48.50 $47.38 1,802
2021-10-07 $48.57 $48.87 $48.57 $48.77 $47.42 11,446
2021-10-06 $47.89 $48.40 $47.89 $48.40 $47.06 1,521
2021-10-05 $48.41 $48.76 $48.41 $48.70 $47.35 1,999
2021-10-04 $48.50 $48.50 $48.02 $48.15 $46.82 3,924
2021-10-01 $48.39 $48.68 $48.39 $48.68 $47.34 1,748
2021-09-30 $48.52 $48.63 $48.52 $48.63 $47.29 1,110
2021-09-29 $49.16 $49.16 $48.96 $48.96 $47.61 2,172
2021-09-28 $48.90 $49.01 $48.80 $48.95 $47.60 4,207
2021-09-27 $49.65 $49.93 $49.65 $49.91 $48.53 1,405
2021-09-24 $49.76 $49.93 $49.76 $49.91 $48.53 1,011
2021-09-23 $50.08 $50.36 $50.08 $50.33 $48.94 1,824
2021-09-22 $49.72 $49.89 $49.72 $49.74 $48.37 5,071
2021-09-21 $49.46 $49.58 $49.42 $49.42 $48.06 1,903
2021-09-20 $48.92 $49.05 $48.68 $49.05 $47.69 782
2021-09-17 $50.59 $50.59 $50.16 $50.22 $48.83 2,364
2021-09-16 $50.79 $50.95 $50.79 $50.95 $49.55 666
2021-09-15 $50.89 $51.14 $50.83 $51.14 $49.73 6,727
2021-09-14 $51.08 $51.08 $50.72 $50.72 $49.32 5,674
2021-09-13 $51.08 $51.08 $50.84 $50.95 $49.54 3,331
2021-09-10 $51.08 $51.08 $50.68 $50.68 $49.29 515
2021-09-09 $50.64 $50.85 $50.64 $50.78 $49.39 1,006
2021-09-08 $50.94 $50.94 $50.70 $50.76 $49.25 3,295
2021-09-07 $51.03 $51.14 $51.02 $51.03 $49.51 1,135
2021-09-03 $50.95 $51.15 $50.95 $51.15 $49.63 1,246
2021-09-02 $50.86 $50.93 $50.83 $50.90 $49.39 1,071
2021-09-01 $50.57 $50.79 $50.57 $50.65 $49.15 1,684
2021-08-31 $50.27 $50.27 $50.20 $50.21 $48.73 1,073
2021-08-30 $50.20 $50.34 $50.20 $50.28 $48.79 6,787
2021-08-27 $49.57 $50.20 $49.57 $50.19 $48.70 13,920
2021-08-26 $49.71 $49.80 $49.57 $49.68 $48.21 25,068
2021-08-25 $49.75 $49.95 $49.75 $49.90 $48.42 13,228
2021-08-24 $49.75 $49.85 $49.73 $49.80 $48.32 1,101
2021-08-23 $49.36 $49.67 $49.36 $49.61 $48.14 1,518
2021-08-20 $48.75 $49.00 $48.75 $49.00 $47.55 1,426
2021-08-19 $48.91 $48.92 $48.78 $48.82 $47.37 3,040
2021-08-18 $49.79 $49.85 $49.61 $49.61 $48.14 1,258
2021-08-17 $49.76 $49.76 $49.61 $49.72 $48.24 5,065
2021-08-16 $50.09 $50.27 $50.09 $50.27 $48.78 2,206
2021-08-13 $50.51 $50.57 $50.51 $50.57 $49.07 944
2021-08-12 $50.30 $50.38 $50.26 $50.38 $48.88 2,663
2021-08-11 $50.27 $50.42 $50.27 $50.42 $48.92 2,484
2021-08-10 $49.88 $49.96 $49.88 $49.95 $48.46 1,153
2021-08-09 $49.81 $49.90 $49.81 $49.86 $48.38 1,794
2021-08-06 $50.26 $50.26 $50.22 $50.22 $48.40 232
2021-08-05 $50.29 $50.29 $50.29 $50.29 $48.48 203
2021-08-04 $50.22 $50.23 $50.18 $50.19 $48.38 2,379
2021-08-03 $50.36 $50.37 $50.36 $50.37 $48.55 446
2021-08-02 $50.10 $50.12 $49.99 $49.99 $48.19 1,052
2021-07-30 $49.77 $49.77 $49.70 $49.70 $47.91 295
2021-07-29 $50.05 $50.10 $50.05 $50.05 $48.25 570
2021-07-28 $49.65 $49.83 $49.65 $49.80 $48.00 3,086
2021-07-27 $49.41 $49.46 $49.33 $49.46 $47.67 1,191
2021-07-26 $49.78 $49.84 $49.78 $49.84 $48.04 297
2021-07-23 $49.57 $49.60 $49.57 $49.60 $47.81 557
2021-07-22 $49.20 $49.39 $49.20 $49.35 $47.57 1,331
2021-07-21 $49.01 $49.21 $49.00 $49.21 $47.44 2,844
2021-07-20 $48.19 $48.44 $48.19 $48.41 $46.66 2,698
2021-07-19 $47.92 $47.92 $47.76 $47.92 $46.19 1,923
2021-07-16 $49.15 $49.15 $48.92 $48.94 $47.17 1,401
2021-07-15 $49.38 $49.38 $49.38 $49.38 $47.60 160
2021-07-14 $49.71 $49.76 $49.71 $49.76 $47.96 1,521
2021-07-13 $49.70 $49.70 $49.64 $49.64 $47.85 645
2021-07-12 $49.87 $49.95 $49.87 $49.95 $48.15 684
2021-07-09 $49.40 $49.79 $49.40 $49.79 $47.99 4,305
2021-07-08 $48.85 $49.03 $48.78 $48.96 $47.10 1,514
2021-07-07 $49.68 $49.76 $49.66 $49.73 $47.84 1,929
2021-07-06 $49.89 $49.89 $49.48 $49.54 $47.65 3,729
2021-07-02 $49.72 $49.95 $49.72 $49.95 $48.04 1,320
2021-07-01 $49.79 $49.79 $49.74 $49.77 $47.87 858
2021-06-30 $49.48 $49.64 $49.45 $49.64 $47.75 2,832
2021-06-29 $49.95 $49.99 $49.93 $49.99 $48.09 651
2021-06-28 $50.17 $50.17 $49.96 $49.99 $48.08 1,383
2021-06-25 $50.30 $50.38 $50.26 $50.37 $48.45 1,634
2021-06-24 $50.26 $50.26 $50.20 $50.23 $48.32 1,554
2021-06-23 $49.97 $49.97 $49.74 $49.74 $47.84 1,488
2021-06-22 $49.88 $50.14 $49.88 $50.05 $48.14 1,856
2021-06-21 $49.39 $49.93 $49.39 $49.89 $47.99 3,310
2021-06-18 $49.14 $49.21 $49.06 $49.06 $47.20 2,778
2021-06-17 $50.23 $50.23 $49.87 $50.08 $48.17 1,612
2021-06-16 $50.83 $50.83 $50.36 $50.47 $48.55 5,118
2021-06-15 $50.89 $50.97 $50.82 $50.87 $48.94 4,246
2021-06-14 $50.94 $51.02 $50.91 $51.02 $49.08 1,192
2021-06-11 $50.94 $51.02 $50.89 $51.02 $49.08 2,674
2021-06-10 $51.12 $51.12 $50.98 $50.98 $49.04 4,488
2021-06-09 $51.27 $51.31 $51.20 $51.20 $48.97 38,724
2021-06-08 $51.53 $51.54 $51.47 $51.50 $49.25 2,134
2021-06-07 $51.51 $51.60 $51.51 $51.57 $49.32 1,789
2021-06-04 $51.20 $51.32 $51.20 $51.32 $49.07 557
2021-06-03 $50.85 $50.90 $50.81 $50.90 $48.67 1,108
2021-06-02 $51.07 $51.20 $51.07 $51.20 $48.96 1,708
2021-06-01 $51.10 $51.11 $50.99 $50.99 $48.76 1,126
2021-05-28 $50.67 $50.85 $50.67 $50.75 $48.53 1,167
2021-05-27 $50.57 $50.58 $50.53 $50.58 $48.37 4,650
2021-05-26 $50.33 $50.33 $50.27 $50.27 $48.08 738
2021-05-25 $50.48 $50.57 $50.31 $50.31 $48.11 2,717
2021-05-24 $50.14 $50.36 $50.14 $50.34 $48.14 2,230
2021-05-21 $50.11 $50.11 $50.04 $50.04 $47.85 1,650
2021-05-20 $49.69 $50.04 $49.69 $49.96 $47.78 1,564
2021-05-19 $49.23 $49.40 $49.23 $49.40 $47.25 875
2021-05-18 $50.07 $50.11 $49.87 $49.87 $47.69 2,752
2021-05-17 $49.33 $49.57 $49.33 $49.52 $47.36 5,811
2021-05-14 $49.47 $49.67 $49.46 $49.67 $47.50 965
2021-05-13 $48.73 $48.92 $48.64 $48.92 $46.78 8,362
2021-05-12 $49.17 $49.17 $48.64 $48.64 $46.51 3,080
2021-05-11 $49.23 $49.57 $49.23 $49.52 $47.36 15,124
2021-05-10 $50.60 $50.60 $50.16 $50.16 $47.97 9,047
2021-05-07 $49.94 $50.45 $49.94 $50.44 $48.09 2,396
2021-05-06 $49.54 $49.81 $49.50 $49.81 $47.50 8,784
2021-05-05 $49.27 $49.56 $49.25 $49.50 $47.20 5,800
2021-05-04 $49.03 $49.03 $48.57 $48.80 $46.53 27,243
2021-05-03 $49.42 $49.57 $49.33 $49.51 $47.21 8,043
2021-04-30 $49.14 $49.16 $48.99 $49.00 $46.72 3,366
2021-04-29 $49.82 $49.82 $49.46 $49.62 $47.32 2,077
2021-04-28 $49.66 $49.83 $49.65 $49.65 $47.34 60,428
2021-04-27 $49.61 $49.71 $49.58 $49.58 $47.28 26,482
2021-04-26 $49.69 $49.71 $49.59 $49.59 $47.29 58,052
2021-04-23 $49.43 $49.66 $49.43 $49.48 $47.18 306,569
2021-04-22 $49.25 $49.27 $48.95 $48.95 $46.68 342,719
2021-04-21 $48.91 $49.22 $48.91 $49.14 $46.86 164,831
2021-04-20 $49.19 $49.19 $48.79 $48.85 $46.58 273,403
2021-04-19 $50.00 $50.00 $49.67 $49.67 $47.36 469,089
2021-04-16 $49.75 $49.90 $49.73 $49.90 $47.59 1,553
2021-04-15 $49.46 $49.48 $49.36 $49.46 $47.16 6,822
2021-04-14 $49.17 $49.28 $49.08 $49.11 $46.83 9,352
2021-04-13 $48.93 $49.12 $48.93 $49.12 $46.84 2,756
2021-04-12 $48.74 $48.76 $48.67 $48.76 $46.49 900
2021-04-09 $48.90 $49.06 $48.90 $49.06 $46.78 1,589
2021-04-08 $49.07 $49.20 $49.07 $49.19 $46.69 1,069
2021-04-07 $48.92 $48.97 $48.91 $48.96 $46.47 1,557
2021-04-06 $48.91 $48.91 $48.74 $48.79 $46.31 2,932
2021-04-05 $48.87 $49.34 $48.87 $49.34 $46.83 3,107
2021-04-01 $48.57 $48.69 $48.51 $48.69 $46.21 1,876
2021-03-31 $48.35 $48.35 $48.24 $48.24 $45.79 554
2021-03-30 $48.31 $48.35 $48.27 $48.29 $45.83 3,202
2021-03-29 $48.39 $48.39 $48.29 $48.34 $45.89 122,605
2021-03-26 $48.38 $48.51 $48.32 $48.51 $46.04 39,172
2021-03-25 $47.58 $47.99 $47.55 $47.99 $45.55 903
2021-03-24 $47.72 $47.90 $47.60 $47.60 $45.18 3,064
2021-03-23 $48.17 $48.17 $47.95 $47.95 $45.51 14,767
2021-03-22 $48.64 $48.78 $48.64 $48.65 $46.18 3,211
2021-03-19 $48.45 $48.62 $48.45 $48.58 $46.11 1,375
2021-03-18 $48.56 $48.74 $48.27 $48.29 $45.84 8,185
2021-03-17 $47.94 $48.46 $47.94 $48.43 $45.97 2,451
2021-03-16 $48.19 $48.23 $48.19 $48.20 $45.74 2,194
2021-03-15 $47.98 $48.08 $47.96 $48.08 $45.64 863
2021-03-12 $47.61 $47.98 $47.61 $47.98 $45.54 1,921
2021-03-11 $47.65 $47.80 $47.65 $47.80 $45.36 1,677
2021-03-10 $47.38 $47.52 $47.36 $47.49 $45.01 1,618
2021-03-09 $47.19 $47.33 $47.18 $47.18 $44.71 4,556
2021-03-08 $46.74 $46.74 $46.52 $46.52 $44.09 1,913
2021-03-05 $46.06 $46.64 $46.04 $46.63 $44.19 8,896
2021-03-04 $46.80 $46.83 $45.96 $46.16 $43.74 13,110
2021-03-03 $46.69 $46.92 $46.69 $46.73 $44.29 2,631
2021-03-02 $46.92 $46.99 $46.92 $46.93 $44.48 925
2021-03-01 $46.67 $46.94 $46.67 $46.92 $44.47 3,371
2021-02-26 $46.59 $46.59 $46.18 $46.18 $43.76 1,344
2021-02-25 $47.53 $47.57 $46.60 $46.77 $44.33 6,099
2021-02-24 $47.09 $47.51 $47.09 $47.50 $45.02 1,657
2021-02-23 $47.32 $47.46 $47.32 $47.38 $44.90 3,046
2021-02-22 $47.52 $47.73 $47.52 $47.54 $45.05 1,592
2021-02-19 $47.63 $47.74 $47.60 $47.60 $45.11 1,124
2021-02-18 $47.26 $47.33 $47.14 $47.33 $44.86 3,796
2021-02-17 $47.64 $47.68 $47.48 $47.68 $45.18 2,864
2021-02-16 $48.04 $48.21 $47.91 $47.93 $45.43 155,857
2021-02-12 $47.70 $47.72 $47.63 $47.72 $45.23 2,277
2021-02-11 $47.47 $47.51 $47.45 $47.51 $45.02 767
2021-02-10 $47.44 $47.44 $47.07 $47.15 $44.69 4,665
2021-02-09 $47.31 $47.42 $47.31 $47.33 $44.83 7,310
2021-02-08 $47.18 $47.31 $47.14 $47.16 $44.67 2,724
2021-02-05 $46.71 $46.83 $46.65 $46.83 $44.35 1,994
2021-02-04 $46.41 $46.48 $46.36 $46.37 $43.92 10,967
2021-02-03 $46.27 $46.58 $46.27 $46.58 $44.12 134,232
2021-02-02 $46.02 $46.27 $46.01 $46.27 $43.82 3,892
2021-02-01 $45.82 $45.83 $45.61 $45.83 $43.41 4,852
2021-01-29 $45.43 $45.43 $44.98 $45.09 $42.71 6,176
2021-01-28 $45.87 $46.13 $45.87 $45.97 $43.54 2,780
2021-01-27 $45.77 $45.88 $45.50 $45.50 $43.10 3,457
2021-01-26 $46.80 $46.80 $46.68 $46.76 $44.29 3,793
2021-01-25 $46.47 $46.75 $46.39 $46.75 $44.28 2,448
2021-01-22 $46.70 $46.89 $46.70 $46.88 $44.40 1,563
2021-01-21 $46.87 $47.06 $46.87 $47.06 $44.57 1,656
2021-01-20 $46.57 $46.91 $46.57 $46.91 $44.43 5,609
2021-01-19 $46.52 $46.52 $46.47 $46.50 $44.04 3,333
2021-01-15 $46.10 $46.33 $46.10 $46.27 $43.82 3,986
2021-01-14 $47.05 $47.15 $47.02 $47.02 $44.54 1,174
2021-01-13 $46.77 $46.89 $46.76 $46.77 $44.29 2,065
2021-01-12 $46.52 $46.76 $46.51 $46.72 $44.25 4,771
2021-01-11 $46.46 $46.74 $46.46 $46.61 $44.12 2,886
2021-01-08 $47.23 $47.38 $47.01 $47.38 $44.84 2,976
2021-01-07 $46.98 $47.15 $46.98 $47.15 $44.63 1,997
2021-01-06 $46.58 $47.09 $46.58 $46.96 $44.44 18,464
2021-01-05 $46.10 $46.53 $46.10 $46.47 $43.99 4,229
2021-01-04 $46.43 $46.43 $45.59 $45.89 $43.44 2,586
2020-12-31 $45.67 $45.67 $45.52 $45.57 $43.13 4,093
2020-12-30 $45.97 $45.98 $45.85 $45.85 $43.40 1,511
2020-12-29 $45.85 $45.88 $45.72 $45.72 $43.27 4,255
2020-12-28 $45.61 $45.61 $45.48 $45.51 $43.08 3,540
2020-12-24 $45.21 $45.24 $45.14 $45.24 $42.82 1,120
2020-12-23 $44.97 $45.18 $44.97 $45.18 $42.76 5,177
2020-12-22 $44.67 $44.68 $44.55 $44.65 $42.26 10,605
2020-12-21 $44.34 $44.94 $44.26 $44.85 $42.45 2,873
2020-12-18 $45.43 $45.43 $45.26 $45.29 $42.87 3,935
2020-12-17 $45.40 $45.51 $45.33 $45.36 $42.93 4,864
2020-12-16 $45.07 $45.10 $45.03 $45.10 $42.69 106,389
2020-12-15 $44.80 $45.00 $44.80 $45.00 $42.55 2,606
2020-12-14 $44.64 $44.64 $44.56 $44.56 $42.14 28,691
2020-12-11 $44.21 $44.39 $44.18 $44.33 $41.92 3,584
2020-12-10 $44.43 $44.46 $44.40 $44.45 $42.03 1,202
2020-12-09 $44.49 $44.49 $44.07 $44.36 $41.95 2,449
2020-12-08 $44.09 $44.38 $44.09 $44.33 $41.92 2,686
2020-12-07 $44.24 $44.31 $44.18 $44.20 $41.80 2,707
2020-12-04 $44.44 $44.49 $44.42 $44.44 $42.02 2,442
2020-12-03 $44.36 $44.36 $44.19 $44.19 $41.79 1,982
2020-12-02 $44.07 $44.08 $44.00 $44.08 $41.69 2,205
2020-12-01 $44.05 $44.18 $44.00 $44.18 $41.77 3,259
2020-11-30 $43.97 $43.98 $43.45 $43.45 $41.08 11,918
2020-11-27 $44.00 $44.10 $44.00 $44.10 $41.70 3,997
2020-11-25 $43.83 $43.96 $43.83 $43.91 $41.52 2,874
2020-11-24 $43.87 $43.97 $43.86 $43.97 $41.58 10,715
2020-11-23 $43.67 $43.67 $43.42 $43.44 $41.08 15,761
2020-11-20 $43.41 $43.56 $43.41 $43.51 $41.14 10,452
2020-11-19 $43.12 $43.41 $43.12 $43.41 $41.05 4,211
2020-11-18 $43.29 $43.41 $43.03 $43.03 $40.69 47,787
2020-11-17 $43.07 $43.30 $43.07 $43.21 $40.86 182,064
2020-11-16 $43.22 $43.26 $43.06 $43.26 $40.91 52,771
2020-11-13 $42.69 $42.86 $42.61 $42.86 $40.53 6,602
2020-11-12 $42.40 $42.54 $42.19 $42.23 $39.93 127,921
2020-11-11 $42.82 $42.86 $42.68 $42.82 $40.45 3,681
2020-11-10 $42.42 $42.67 $42.42 $42.46 $40.11 3,182
2020-11-09 $43.27 $43.27 $42.48 $42.48 $40.12 4,266
2020-11-06 $41.83 $42.01 $41.81 $41.91 $39.59 8,265
2020-11-05 $41.68 $41.78 $41.51 $41.69 $39.38 6,669
2020-11-04 $40.98 $41.07 $40.82 $40.82 $38.56 2,966
2020-11-03 $40.32 $40.61 $40.32 $40.59 $38.34 4,204
2020-11-02 $39.59 $39.63 $39.34 $39.60 $37.41 5,111
2020-10-30 $39.16 $39.21 $38.96 $39.13 $36.96 3,231
2020-10-29 $38.99 $39.30 $38.99 $39.27 $37.09 9,749
2020-10-28 $39.31 $39.31 $38.98 $38.99 $36.83 2,363
2020-10-27 $40.37 $40.37 $40.17 $40.17 $37.94 5,178
2020-10-26 $40.65 $40.71 $40.42 $40.50 $38.25 3,110
2020-10-23 $41.15 $41.15 $40.93 $41.12 $38.84 1,846
2020-10-22 $40.96 $40.97 $40.84 $40.95 $38.68 6,591
2020-10-21 $41.16 $41.28 $41.07 $41.07 $38.79 6,673
2020-10-20 $41.18 $41.23 $41.11 $41.13 $38.85 45,999
2020-10-19 $41.22 $41.25 $40.83 $40.83 $38.57 3,990
2020-10-16 $41.07 $41.22 $41.07 $41.09 $38.81 5,964
2020-10-15 $40.74 $40.96 $40.70 $40.96 $38.69 2,940
2020-10-14 $41.62 $41.62 $41.41 $41.46 $39.16 111,455
2020-10-13 $41.45 $41.47 $41.41 $41.46 $39.16 2,218
2020-10-12 $41.72 $41.87 $41.72 $41.84 $39.52 8,316
2020-10-09 $41.59 $41.68 $41.58 $41.64 $39.33 3,575
2020-10-08 $41.32 $41.37 $41.31 $41.37 $39.08 74,939
2020-10-07 $41.07 $41.16 $41.00 $41.14 $38.86 9,960
2020-10-06 $41.26 $41.34 $40.93 $40.93 $38.52 6,406
2020-10-05 $41.12 $41.41 $41.08 $41.33 $38.89 173,291
2020-10-02 $40.60 $40.71 $40.47 $40.66 $38.26 7,081
2020-10-01 $40.62 $40.74 $40.54 $40.73 $38.33 6,679
2020-09-30 $40.59 $40.73 $40.38 $40.54 $38.15 7,096
2020-09-29 $40.72 $40.79 $40.60 $40.65 $38.26 5,082
2020-09-28 $40.64 $40.70 $40.55 $40.69 $38.29 69,148
2020-09-25 $39.60 $40.11 $39.60 $40.11 $37.75 221,554
2020-09-24 $39.71 $40.18 $39.71 $40.01 $37.65 2,259
2020-09-23 $40.47 $40.50 $39.84 $39.88 $37.53 7,751
2020-09-22 $40.30 $40.35 $40.00 $40.35 $37.97 3,109
2020-09-21 $40.10 $40.24 $39.97 $40.22 $37.85 4,916
2020-09-18 $41.38 $41.38 $41.09 $41.18 $38.75 4,022
2020-09-17 $41.15 $41.42 $41.15 $41.42 $38.98 126,847
2020-09-16 $41.48 $41.52 $41.30 $41.32 $38.88 6,260
2020-09-15 $41.53 $41.53 $41.37 $41.38 $38.94 1,694
2020-09-14 $41.19 $41.21 $41.10 $41.18 $38.76 87,122
2020-09-11 $40.99 $41.04 $40.83 $40.91 $38.50 7,247
2020-09-10 $41.28 $41.28 $40.66 $40.67 $38.27 7,807
2020-09-09 $40.86 $41.12 $40.84 $41.03 $38.62 7,854
2020-09-08 $40.24 $40.58 $40.24 $40.31 $37.88 1,915
2020-09-04 $40.78 $40.89 $40.35 $40.89 $38.42 5,398
2020-09-03 $41.30 $41.30 $40.77 $40.81 $38.35 2,693
2020-09-02 $41.41 $41.67 $41.33 $41.67 $39.15 6,022
2020-09-01 $41.36 $41.36 $41.18 $41.32 $38.83 4,387
2020-08-31 $41.50 $41.56 $41.30 $41.35 $38.85 86,991
2020-08-28 $41.54 $41.61 $41.40 $41.61 $39.09 4,641
2020-08-27 $41.20 $41.41 $41.17 $41.34 $38.84 91,590
2020-08-26 $41.32 $41.56 $41.32 $41.55 $39.05 4,450
2020-08-25 $41.43 $41.43 $41.08 $41.28 $38.79 86,564
2020-08-24 $41.34 $41.34 $41.18 $41.25 $38.76 2,253
2020-08-21 $40.68 $40.86 $40.66 $40.86 $38.39 1,387
2020-08-20 $40.77 $41.07 $40.77 $41.07 $38.59 799
2020-08-19 $41.49 $41.49 $41.13 $41.13 $38.65 2,617
2020-08-18 $41.45 $41.45 $41.40 $41.44 $38.94 1,946
2020-08-17 $41.33 $41.35 $41.29 $41.33 $38.84 4,426
2020-08-14 $40.95 $41.10 $40.95 $40.98 $38.51 3,729
2020-08-13 $41.36 $41.45 $41.22 $41.22 $38.73 2,339
2020-08-12 $41.40 $41.57 $41.40 $41.43 $38.93 57,671
2020-08-11 $41.17 $41.17 $40.67 $40.67 $38.17 6,625
2020-08-10 $40.52 $40.56 $40.43 $40.50 $38.01 10,223
2020-08-07 $40.18 $40.41 $40.18 $40.41 $37.93 5,633
2020-08-06 $40.30 $40.57 $40.30 $40.57 $38.08 5,084
2020-08-05 $40.65 $40.65 $40.48 $40.48 $37.99 1,718
2020-08-04 $40.10 $40.23 $40.01 $40.23 $37.75 2,172
2020-08-03 $39.69 $39.85 $39.59 $39.79 $37.34 5,915
2020-07-31 $39.10 $39.17 $38.97 $39.12 $36.72 2,005
2020-07-30 $39.62 $39.96 $39.55 $39.96 $37.50 8,636
2020-07-29 $40.20 $40.43 $40.13 $40.43 $37.95 3,528
2020-07-28 $40.14 $40.23 $40.09 $40.09 $37.62 1,425
2020-07-27 $40.08 $40.29 $40.08 $40.26 $37.79 2,340
2020-07-24 $39.85 $39.85 $39.69 $39.78 $37.33 6,876
2020-07-23 $40.16 $40.24 $39.89 $39.94 $37.49 4,336
2020-07-22 $40.18 $40.28 $40.14 $40.26 $37.79 1,485
2020-07-21 $40.28 $40.29 $40.09 $40.09 $37.62 2,201
2020-07-20 $39.99 $40.21 $39.99 $40.21 $37.73 1,487
2020-07-17 $39.90 $40.03 $39.90 $40.03 $37.57 2,604
2020-07-16 $39.76 $39.94 $39.72 $39.82 $37.37 3,502
2020-07-15 $39.91 $39.99 $39.86 $39.98 $37.52 5,372
2020-07-14 $39.05 $39.54 $39.05 $39.54 $37.10 3,700
2020-07-13 $39.31 $39.52 $38.89 $38.89 $36.50 3,931
2020-07-10 $38.79 $39.07 $38.79 $39.07 $36.67 3,687
2020-07-09 $38.99 $38.99 $38.57 $38.59 $36.22 4,893
2020-07-08 $38.98 $39.13 $38.85 $39.13 $36.73 2,781
2020-07-07 $39.13 $39.20 $38.89 $38.89 $36.44 2,196
2020-07-06 $39.32 $39.39 $39.29 $39.39 $36.90 4,830
2020-07-02 $38.99 $38.99 $38.74 $38.81 $36.36 2,403
2020-07-01 $38.50 $38.51 $38.35 $38.49 $36.06 3,058
2020-06-30 $38.14 $38.50 $38.14 $38.50 $36.07 2,964
2020-06-29 $38.12 $38.34 $38.12 $38.34 $35.92 1,436
2020-06-26 $38.47 $38.50 $38.03 $38.04 $35.64 7,059
2020-06-25 $38.03 $38.63 $38.03 $38.63 $36.19 4,049
2020-06-24 $38.60 $38.60 $38.00 $38.17 $35.76 4,633
2020-06-23 $39.41 $39.43 $39.16 $39.16 $36.69 2,641
2020-06-22 $38.73 $38.98 $38.72 $38.95 $36.49 4,196
2020-06-19 $38.98 $38.98 $38.41 $38.42 $35.99 4,886
2020-06-18 $38.72 $38.79 $38.72 $38.73 $36.28 3,343
2020-06-17 $39.19 $39.19 $38.95 $38.95 $36.49 2,989
2020-06-16 $39.16 $39.16 $38.87 $38.88 $36.43 3,769
2020-06-15 $37.54 $38.52 $37.54 $38.46 $36.03 4,644
2020-06-12 $38.00 $38.30 $37.67 $38.30 $35.88 2,430
2020-06-11 $38.48 $38.48 $37.53 $37.53 $35.16 11,190
2020-06-10 $39.86 $40.00 $39.60 $39.74 $37.23 4,710
2020-06-09 $39.78 $39.94 $39.78 $39.89 $37.32 2,923
2020-06-08 $40.20 $40.50 $40.09 $40.50 $37.88 4,124
2020-06-05 $39.98 $40.17 $39.93 $39.93 $37.36 1,906
2020-06-04 $39.23 $39.42 $39.23 $39.29 $36.75 1,873
2020-06-03 $39.04 $39.58 $39.04 $39.41 $36.87 4,099
2020-06-02 $38.54 $38.74 $38.54 $38.74 $36.25 3,679
2020-06-01 $37.87 $38.37 $37.87 $38.37 $35.89 6,413
2020-05-29 $37.39 $37.77 $37.39 $37.65 $35.22 2,040
2020-05-28 $37.90 $38.06 $37.85 $37.85 $35.41 1,550
2020-05-27 $37.59 $37.59 $37.59 $37.59 $35.16 141
2020-05-26 $37.10 $37.23 $37.06 $37.06 $34.67 3,135
2020-05-22 $35.75 $35.83 $35.75 $35.83 $33.52 3,916
2020-05-21 $36.12 $36.23 $35.90 $35.90 $33.58 1,846
2020-05-20 $36.31 $36.40 $36.19 $36.24 $33.90 6,683
2020-05-19 $36.00 $36.14 $35.80 $35.81 $33.50 8,125
2020-05-18 $35.58 $36.35 $35.58 $36.30 $33.96 10,093
2020-05-15 $34.77 $34.91 $34.63 $34.84 $32.59 6,716
2020-05-14 $34.36 $34.85 $34.14 $34.85 $32.61 5,148
2020-05-13 $35.63 $35.63 $35.09 $35.21 $32.94 5,208
2020-05-12 $36.27 $36.34 $35.77 $35.77 $33.41 3,862
2020-05-11 $36.01 $36.26 $36.01 $36.26 $33.86 4,561
2020-05-08 $36.02 $36.23 $36.02 $36.21 $33.82 5,868
2020-05-07 $35.48 $35.74 $35.38 $35.56 $33.21 64,108
2020-05-06 $35.44 $35.49 $35.13 $35.13 $32.81 9,862
2020-05-05 $35.56 $35.67 $35.36 $35.43 $33.09 7,911
2020-05-04 $35.15 $35.26 $35.04 $35.16 $32.84 87,648
2020-05-01 $35.74 $35.74 $35.30 $35.42 $33.08 31,518
2020-04-30 $36.53 $36.57 $36.25 $36.35 $33.95 3,206
2020-04-29 $36.93 $37.22 $36.90 $37.17 $34.72 19,262
2020-04-28 $36.53 $36.53 $36.14 $36.21 $33.82 24,004
2020-04-27 $35.58 $35.81 $35.54 $35.79 $33.43 5,214
2020-04-24 $35.11 $35.28 $34.97 $35.25 $32.92 6,174
2020-04-23 $35.14 $35.43 $34.85 $34.85 $32.55 7,330
2020-04-22 $34.71 $34.88 $34.71 $34.83 $32.53 13,762
2020-04-21 $34.37 $34.43 $34.20 $34.27 $32.00 6,664
2020-04-20 $34.96 $35.35 $34.91 $34.94 $32.64 6,579
2020-04-17 $35.29 $35.42 $35.10 $35.42 $33.08 6,674
2020-04-16 $34.77 $34.77 $34.37 $34.64 $32.35 8,016
2020-04-15 $34.72 $34.92 $34.65 $34.70 $32.41 8,926
2020-04-14 $35.87 $35.94 $35.81 $35.86 $33.49 7,149
2020-04-13 $35.32 $35.45 $35.26 $35.45 $33.11 4,223
2020-04-09 $35.84 $35.88 $35.36 $35.72 $33.36 13,771
2020-04-08 $34.44 $34.99 $34.44 $34.93 $32.62 8,989
2020-04-07 $35.64 $35.64 $34.70 $34.70 $32.41 8,633
2020-04-06 $34.24 $34.60 $34.22 $34.60 $32.13 5,921
2020-04-03 $32.64 $32.80 $32.56 $32.76 $30.41 8,462
2020-04-02 $33.13 $33.52 $33.01 $33.52 $31.12 5,021
2020-04-01 $33.30 $33.57 $32.90 $32.90 $30.55 9,144
2020-03-31 $34.43 $34.69 $34.25 $34.45 $31.99 5,428
2020-03-30 $34.28 $34.80 $34.28 $34.80 $32.31 5,497
2020-03-27 $33.95 $34.82 $33.89 $34.23 $31.78 107,316
2020-03-26 $34.76 $35.08 $34.76 $35.08 $32.58 4,963
2020-03-25 $32.96 $34.21 $32.96 $33.70 $31.29 116,282
2020-03-24 $32.03 $32.48 $31.86 $32.48 $30.15 10,144
2020-03-23 $30.48 $30.48 $29.77 $29.92 $27.78 149,042
2020-03-20 $31.52 $31.93 $30.46 $30.46 $28.29 18,892
2020-03-19 $30.13 $31.19 $30.13 $30.88 $28.67 42,953
2020-03-18 $30.04 $30.43 $29.91 $30.43 $28.26 14,995
2020-03-17 $31.55 $32.37 $31.36 $32.14 $29.85 16,322
2020-03-16 $30.42 $31.97 $30.42 $31.03 $28.81 15,558
2020-03-13 $34.37 $34.64 $33.26 $34.64 $32.16 13,816
2020-03-12 $33.72 $33.76 $32.71 $32.85 $30.50 12,560
2020-03-11 $38.07 $38.07 $37.16 $37.17 $34.51 19,738
2020-03-10 $39.20 $39.20 $37.86 $39.01 $36.22 18,252
2020-03-09 $38.10 $38.90 $37.88 $37.88 $35.17 65,695
2020-03-06 $40.93 $41.26 $40.78 $41.10 $38.16 5,093
2020-03-05 $41.66 $41.66 $41.55 $41.58 $38.61 6,183
2020-03-04 $42.20 $42.70 $42.14 $42.70 $39.65 7,878
2020-03-03 $41.77 $41.77 $41.43 $41.61 $38.63 7,951
2020-03-02 $41.18 $41.90 $41.18 $41.90 $38.90 7,830
2020-02-28 $40.77 $41.12 $40.49 $41.12 $38.18 13,772
2020-02-27 $42.35 $42.51 $41.62 $41.62 $38.64 8,576
2020-02-26 $43.26 $43.46 $42.93 $42.93 $39.86 10,252
2020-02-25 $43.47 $43.47 $42.98 $43.00 $39.92 6,474
2020-02-24 $43.72 $43.87 $43.71 $43.71 $40.59 4,772
2020-02-21 $45.43 $45.43 $45.28 $45.33 $42.09 8,486
2020-02-20 $45.76 $45.76 $45.52 $45.60 $42.34 4,680
2020-02-19 $45.91 $45.92 $45.89 $45.90 $42.62 7,659
2020-02-18 $45.78 $45.87 $45.77 $45.80 $42.52 5,293
2020-02-14 $45.91 $45.99 $45.91 $45.99 $42.70 6,414
2020-02-13 $45.86 $46.10 $45.86 $45.99 $42.70 6,553
2020-02-12 $46.16 $46.26 $46.16 $46.25 $42.94 8,151
2020-02-11 $46.07 $46.16 $46.02 $46.05 $42.76 8,862
2020-02-10 $45.76 $45.85 $45.74 $45.81 $42.53 10,004
2020-02-07 $45.76 $45.80 $45.76 $45.77 $42.49 7,048
2020-02-06 $46.09 $46.15 $46.06 $46.14 $42.84 6,576
2020-02-05 $45.85 $46.04 $45.85 $46.00 $42.71 6,918
2020-02-04 $45.60 $45.64 $45.60 $45.61 $42.35 8,463
2020-02-03 $45.09 $45.14 $45.05 $45.05 $41.83 9,470
2020-01-31 $45.32 $45.32 $44.95 $44.95 $41.74 173,494
2020-01-30 $45.36 $45.76 $45.33 $45.76 $42.49 14,726
2020-01-29 $45.77 $45.84 $45.62 $45.71 $42.44 10,091
2020-01-28 $45.51 $45.77 $45.51 $45.73 $42.46 12,102
2020-01-27 $45.32 $45.49 $45.32 $45.40 $42.15 12,146
2020-01-24 $46.44 $46.47 $46.11 $46.15 $42.85 7,947
2020-01-23 $46.19 $46.36 $46.10 $46.36 $43.04 38,269
2020-01-22 $46.45 $46.49 $46.39 $46.44 $43.12 10,451
2020-01-21 $46.46 $46.53 $46.39 $46.41 $43.09 36,313
2020-01-17 $46.59 $46.62 $46.54 $46.62 $43.29 31,825
2020-01-16 $46.34 $46.50 $46.34 $46.50 $43.18 7,741
2020-01-15 $46.35 $46.35 $46.30 $46.31 $43.00 7,584
2020-01-14 $46.35 $46.38 $46.32 $46.38 $43.07 5,825
2020-01-13 $46.23 $46.36 $46.23 $46.34 $43.03 10,674
2020-01-10 $46.28 $46.28 $46.10 $46.15 $42.85 8,177
2020-01-09 $46.26 $46.33 $46.24 $46.31 $43.00 10,967
2020-01-08 $46.36 $46.38 $46.27 $46.27 $42.96 9,750
2020-01-07 $46.26 $46.26 $46.13 $46.17 $42.87 7,767
2020-01-06 $45.93 $46.27 $45.93 $46.27 $42.96 10,606
2020-01-03 $46.07 $46.26 $46.05 $46.05 $42.75 11,496
2020-01-02 $46.49 $46.50 $46.38 $46.50 $43.18 10,618
2019-12-31 $45.91 $46.11 $45.90 $46.11 $42.81 5,672
2019-12-30 $46.26 $46.26 $45.86 $45.86 $42.58 6,258
2019-12-27 $46.50 $46.50 $46.42 $46.42 $42.95 3,318
2019-12-26 $46.19 $46.36 $46.19 $46.35 $42.88 3,493
2019-12-24 $46.07 $46.19 $46.07 $46.14 $42.69 6,707
2019-12-23 $46.11 $46.18 $46.10 $46.13 $42.68 9,192
2019-12-20 $46.20 $46.21 $46.15 $46.15 $42.70 8,289
2019-12-19 $46.10 $46.10 $46.10 $46.10 $42.65 7,727
2019-12-18 $46.13 $46.13 $46.07 $46.11 $42.66 6,819
2019-12-17 $46.27 $46.28 $46.25 $46.25 $42.79 46,841
2019-12-16 $46.45 $46.46 $46.42 $46.42 $42.96 7,890
2019-12-13 $45.97 $46.07 $45.97 $46.07 $42.63 32,592
2019-12-12 $45.80 $45.86 $45.64 $45.86 $42.44 94,333
2019-12-11 $45.60 $45.71 $45.60 $45.71 $42.30 5,934
2019-12-10 $45.59 $45.63 $45.53 $45.53 $42.13 6,997
2019-12-09 $45.62 $45.73 $45.56 $45.58 $42.17 4,539
2019-12-06 $45.63 $45.72 $45.63 $45.71 $42.29 5,501
2019-12-05 $45.36 $45.37 $45.32 $45.34 $41.95 5,307
2019-12-04 $45.14 $45.34 $45.14 $45.28 $41.90 28,394
2019-12-03 $44.67 $44.93 $44.67 $44.93 $41.58 4,839
2019-12-02 $45.19 $45.19 $44.96 $45.02 $41.66 10,401
2019-11-29 $46.06 $46.14 $46.02 $46.03 $41.90 5,135
2019-11-27 $46.36 $46.42 $46.36 $46.40 $42.24 6,105
2019-11-26 $46.13 $46.29 $46.13 $46.29 $42.14 4,705
2019-11-25 $46.19 $46.26 $46.18 $46.26 $42.11 7,171
2019-11-22 $45.92 $45.94 $45.92 $45.94 $41.82 7,983
2019-11-21 $45.82 $45.93 $45.82 $45.92 $41.80 10,212
2019-11-20 $46.02 $46.02 $45.75 $45.89 $41.77 10,098
2019-11-19 $46.29 $46.29 $46.09 $46.09 $41.95 6,571
2019-11-18 $46.02 $46.16 $45.98 $46.12 $41.98 9,372
2019-11-15 $46.12 $46.13 $46.11 $46.13 $41.99 4,879
2019-11-14 $45.71 $45.85 $45.67 $45.85 $41.73 7,885
2019-11-13 $45.89 $45.97 $45.89 $45.95 $41.82 5,855
2019-11-12 $46.19 $46.19 $46.12 $46.13 $42.00 4,530
2019-11-11 $46.01 $46.16 $46.01 $46.13 $42.00 10,718
2019-11-08 $46.00 $46.17 $46.00 $46.17 $42.03 4,672
2019-11-07 $46.35 $46.37 $46.25 $46.27 $42.11 4,159
2019-11-06 $46.11 $46.21 $46.11 $46.17 $42.03 6,425
2019-11-05 $46.09 $46.09 $46.05 $46.07 $41.94 4,977
2019-11-04 $46.15 $46.15 $46.08 $46.12 $41.98 4,837
2019-11-01 $45.81 $45.90 $45.81 $45.90 $41.78 6,974
2019-10-31 $45.56 $45.56 $45.44 $45.55 $41.46 1,613
2019-10-30 $45.57 $45.79 $45.52 $45.79 $41.68 7,148
2019-10-29 $45.67 $45.72 $45.64 $45.68 $41.58 119,142
2019-10-28 $45.71 $45.76 $45.68 $45.75 $41.65 5,030
2019-10-25 $45.44 $45.53 $45.44 $45.52 $41.44 3,220
2019-10-24 $45.46 $45.49 $45.42 $45.49 $41.41 4,203
2019-10-23 $45.36 $45.47 $45.36 $45.47 $41.39 4,362
2019-10-22 $45.43 $45.54 $45.33 $45.33 $41.27 8,850
2019-10-21 $45.46 $45.47 $45.45 $45.45 $41.38 3,786
2019-10-18 $45.13 $45.23 $45.13 $45.19 $41.13 2,596
2019-10-17 $45.18 $45.21 $45.16 $45.21 $41.16 5,727
2019-10-16 $45.02 $45.15 $45.02 $45.14 $41.09 6,958
2019-10-15 $44.79 $45.17 $44.79 $45.13 $41.08 4,279
2019-10-14 $44.59 $44.74 $44.59 $44.71 $40.70 5,004
2019-10-11 $44.88 $44.95 $44.85 $44.85 $40.83 7,226
2019-10-10 $44.01 $44.06 $43.96 $44.06 $40.11 6,902
2019-10-09 $43.84 $43.88 $43.84 $43.86 $39.93 2,989
2019-10-08 $43.78 $43.78 $43.58 $43.58 $39.67 48,180
2019-10-07 $44.03 $44.16 $44.03 $44.05 $40.10 5,122
2019-10-04 $43.97 $44.13 $43.97 $44.13 $40.17 3,786
2019-10-03 $43.67 $43.72 $43.67 $43.72 $39.80 5,661
2019-10-02 $43.86 $43.86 $43.45 $43.51 $39.61 15,142
2019-10-01 $44.32 $44.32 $44.26 $44.27 $40.30 7,861
2019-09-30 $44.49 $44.64 $44.49 $44.59 $40.59 7,463
2019-09-27 $44.50 $44.51 $44.48 $44.49 $40.50 4,673
2019-09-26 $44.67 $44.78 $44.67 $44.73 $40.72 7,252
2019-09-25 $44.44 $44.58 $44.44 $44.56 $40.56 6,261
2019-09-24 $44.66 $44.73 $44.61 $44.64 $40.64 7,894
2019-09-23 $44.62 $44.79 $44.60 $44.75 $40.74 7,362
2019-09-20 $45.00 $45.00 $44.85 $44.85 $40.83 6,602
2019-09-19 $44.96 $45.11 $44.96 $44.96 $40.93 4,704
2019-09-18 $44.78 $44.82 $44.63 $44.82 $40.80 7,944
2019-09-17 $44.61 $44.91 $44.61 $44.91 $40.88 7,098
2019-09-16 $44.73 $44.73 $44.67 $44.67 $40.66 5,000
2019-09-13 $45.03 $45.11 $45.03 $45.06 $41.02 6,438
2019-09-12 $44.60 $44.86 $44.57 $44.81 $40.79 6,789
2019-09-11 $44.48 $44.55 $44.48 $44.55 $40.56 7,677
2019-09-10 $44.21 $44.32 $44.21 $44.29 $40.32 10,224
2019-09-09 $44.26 $44.26 $44.18 $44.21 $40.24 8,494
2019-09-06 $44.15 $44.21 $44.09 $44.13 $40.17 6,883
2019-09-05 $44.07 $44.07 $44.02 $44.03 $40.08 3,649
2019-09-04 $43.61 $43.71 $43.61 $43.70 $39.78 8,562
2019-09-03 $43.07 $43.13 $42.97 $43.13 $39.26 5,126
2019-08-30 $43.31 $43.31 $43.11 $43.26 $39.38 5,920
2019-08-29 $43.12 $43.22 $43.05 $43.14 $39.27 14,457
2019-08-28 $42.72 $42.90 $42.72 $42.86 $39.01 5,262
2019-08-27 $43.02 $43.03 $42.88 $42.88 $39.03 8,334
2019-08-26 $42.97 $42.97 $42.87 $42.89 $39.04 6,648
2019-08-23 $42.74 $42.74 $42.54 $42.54 $38.72 9,136
2019-08-22 $43.10 $43.15 $43.08 $43.12 $39.26 21,618
2019-08-21 $43.28 $43.31 $43.21 $43.24 $39.36 5,554
2019-08-20 $43.00 $43.00 $42.93 $42.93 $39.07 9,589
2019-08-19 $43.09 $43.19 $43.08 $43.09 $39.22 5,364
2019-08-16 $42.52 $42.83 $42.52 $42.83 $38.99 9,878
2019-08-15 $42.19 $42.31 $42.18 $42.28 $38.48 6,003
2019-08-14 $42.40 $42.40 $42.15 $42.15 $38.37 8,755
2019-08-13 $42.83 $43.36 $42.83 $43.31 $39.43 3,065
2019-08-12 $43.09 $43.09 $42.89 $42.95 $39.10 4,800
2019-08-09 $43.33 $43.45 $43.33 $43.42 $39.52 3,108
2019-08-08 $43.44 $43.76 $43.44 $43.74 $39.81 4,456
2019-08-07 $42.84 $43.33 $42.84 $43.33 $39.44 7,634
2019-08-06 $43.10 $43.17 $42.89 $43.11 $39.25 7,069
2019-08-05 $43.19 $43.19 $42.69 $42.84 $38.99 5,290
2019-08-02 $43.93 $43.93 $43.60 $43.84 $39.90 10,011
2019-08-01 $44.25 $44.46 $43.90 $44.01 $40.07 5,827
2019-07-31 $44.57 $44.60 $44.23 $44.23 $40.26 6,035
2019-07-30 $44.58 $44.59 $44.40 $44.52 $40.53 4,079
2019-07-29 $45.03 $45.06 $45.03 $45.06 $41.02 3,290
2019-07-26 $45.09 $45.14 $45.09 $45.13 $41.08 8,530
2019-07-25 $45.32 $45.32 $45.01 $45.04 $41.00 3,736
2019-07-24 $45.38 $45.48 $45.38 $45.48 $41.40 4,543
2019-07-23 $45.39 $45.42 $45.39 $45.42 $41.34 5,122
2019-07-22 $45.17 $45.19 $45.16 $45.18 $41.12 4,179
2019-07-19 $45.35 $45.35 $45.17 $45.17 $41.12 2,649
2019-07-18 $45.09 $45.31 $45.05 $45.31 $41.25 5,941
2019-07-17 $45.33 $45.33 $45.29 $45.29 $41.23 5,265
2019-07-16 $45.45 $45.48 $45.34 $45.37 $41.30 4,551
2019-07-15 $45.55 $45.55 $45.52 $45.53 $41.44 7,332
2019-07-12 $45.44 $45.51 $45.43 $45.51 $41.42 4,970
2019-07-11 $45.47 $45.47 $45.36 $45.42 $41.34 4,925
2019-07-10 $45.42 $45.43 $45.37 $45.40 $41.32 182,061
2019-07-09 $45.08 $45.21 $45.08 $45.21 $41.16 4,208
2019-07-08 $45.41 $45.42 $45.38 $45.41 $41.33 4,942
2019-07-05 $45.59 $45.67 $45.57 $45.65 $41.56 4,221
2019-07-03 $45.92 $45.97 $45.90 $45.97 $41.85 5,683
2019-07-02 $45.57 $45.62 $45.54 $45.60 $41.50 10,702
2019-07-01 $45.60 $45.60 $45.46 $45.46 $41.38 172
2019-06-28 $45.22 $45.23 $45.18 $45.23 $41.17 5,903
2019-06-27 $45.04 $45.10 $45.04 $45.10 $41.05 15,596
2019-06-26 $45.13 $45.13 $44.98 $44.98 $40.95 5,038
2019-06-25 $45.18 $45.19 $44.97 $44.97 $40.93 8,320
2019-06-24 $45.19 $45.19 $45.15 $45.15 $41.10 8,141
2019-06-21 $45.14 $45.19 $45.14 $45.15 $41.10 3,943
2019-06-20 $45.35 $45.35 $45.12 $45.31 $41.24 8,352
2019-06-19 $44.80 $44.97 $44.79 $44.97 $40.93 5,544
2019-06-18 $44.58 $44.83 $44.58 $44.73 $40.72 16,214
2019-06-17 $44.26 $44.31 $44.25 $44.27 $40.30 9,706
2019-06-14 $44.28 $44.32 $44.25 $44.30 $40.32 4,798
2019-06-13 $44.62 $44.62 $44.48 $44.55 $40.55 5,297
2019-06-12 $44.59 $44.59 $44.48 $44.48 $40.48 4,908
2019-06-11 $44.70 $44.78 $44.70 $44.78 $40.76 4,695
2019-06-10 $44.56 $44.71 $44.56 $44.63 $40.63 8,358
2019-06-07 $44.49 $44.51 $44.47 $44.50 $40.51 4,844
2019-06-06 $43.96 $44.04 $43.96 $44.04 $40.09 2,667
2019-06-05 $43.91 $43.92 $43.84 $43.87 $39.93 14,740
2019-06-04 $43.67 $43.93 $43.60 $43.93 $39.99 3,673
2019-06-03 $43.16 $43.32 $43.16 $43.27 $39.39 4,441
2019-05-31 $43.64 $43.70 $43.64 $43.67 $39.11 5,848
2019-05-30 $43.92 $43.98 $43.89 $43.97 $39.38 4,670
2019-05-29 $43.88 $43.88 $43.72 $43.83 $39.26 6,184
2019-05-28 $44.51 $44.51 $44.19 $44.19 $39.58 2,713
2019-05-24 $44.50 $44.50 $44.43 $44.48 $39.84 4,237
2019-05-23 $43.98 $44.05 $43.98 $44.05 $39.46 4,478
2019-05-22 $44.49 $44.60 $44.49 $44.52 $39.87 4,382
2019-05-21 $44.80 $44.83 $44.80 $44.83 $40.15 3,006
2019-05-20 $44.56 $44.63 $44.54 $44.63 $39.97 4,758
2019-05-17 $44.73 $44.89 $44.73 $44.78 $40.11 4,179
2019-05-16 $45.10 $45.18 $45.02 $45.02 $40.32 3,118
2019-05-15 $44.20 $44.67 $44.20 $44.66 $40.00 3,455
2019-05-14 $44.75 $44.75 $44.63 $44.63 $39.97 6,262
2019-05-13 $44.26 $44.26 $44.07 $44.14 $39.53 5,953
2019-05-10 $45.02 $45.13 $45.02 $45.08 $40.38 8,525
2019-05-09 $44.53 $44.86 $44.53 $44.82 $40.14 6,218
2019-05-08 $45.00 $45.19 $45.00 $45.10 $40.39 5,148
2019-05-07 $45.08 $45.14 $45.05 $45.14 $40.43 2,706
2019-05-06 $45.28 $45.75 $45.28 $45.75 $40.98 2,408
2019-05-03 $46.25 $46.26 $46.20 $46.26 $41.43 5,226
2019-05-02 $45.79 $45.79 $45.75 $45.78 $41.00 3,835
2019-05-01 $46.18 $46.18 $45.88 $45.88 $41.09 5,886
2019-04-30 $46.09 $46.17 $46.09 $46.15 $41.33 7,678
2019-04-29 $45.98 $46.15 $45.98 $46.15 $41.33 6,984
2019-04-26 $45.87 $46.02 $45.87 $46.02 $41.21 5,522
2019-04-25 $45.86 $45.86 $45.82 $45.82 $41.04 5,364
2019-04-24 $45.98 $45.98 $45.84 $45.87 $41.08 11,500
2019-04-23 $46.37 $46.42 $46.37 $46.42 $41.57 4,235
2019-04-22 $46.34 $46.34 $46.31 $46.32 $41.48 5,209
2019-04-18 $46.40 $46.43 $46.39 $46.39 $41.55 3,832
2019-04-17 $46.49 $46.50 $46.44 $46.50 $41.65 5,817
2019-04-16 $46.52 $46.52 $46.44 $46.44 $41.60 6,802
2019-04-15 $46.38 $46.45 $46.38 $46.42 $41.58 8,450
2019-04-12 $46.41 $46.41 $46.34 $46.41 $41.57 5,080
2019-04-11 $46.03 $46.11 $46.03 $46.11 $41.29 4,136
2019-04-10 $46.03 $46.15 $46.03 $46.11 $41.30 4,585
2019-04-09 $46.02 $46.13 $46.00 $46.00 $41.20 6,361
2019-04-08 $46.32 $46.34 $46.28 $46.34 $41.50 5,497
2019-04-05 $46.26 $46.32 $46.26 $46.32 $41.49 7,690
2019-04-04 $46.25 $46.33 $46.25 $46.33 $41.50 8,753
2019-04-03 $46.38 $46.46 $46.31 $46.39 $41.55 10,450
2019-04-02 $46.04 $46.10 $45.94 $46.10 $41.29 4,498
2019-04-01 $45.98 $46.14 $45.98 $46.14 $41.33 5,633
2019-03-29 $45.43 $45.57 $45.43 $45.57 $40.82 4,007
2019-03-28 $45.42 $45.47 $45.42 $45.47 $40.73 4,340
2019-03-27 $45.37 $45.51 $45.37 $45.50 $40.75 8,095
2019-03-26 $45.51 $45.51 $45.42 $45.51 $40.76 1,396
2019-03-25 $45.18 $45.22 $45.16 $45.22 $40.50 5,850
2019-03-22 $45.53 $45.53 $45.25 $45.25 $40.53 8,174
2019-03-21 $45.87 $46.00 $45.87 $46.00 $41.20 4,821
2019-03-20 $45.78 $46.14 $45.68 $45.96 $41.16 9,007
2019-03-19 $46.16 $46.16 $45.99 $45.99 $41.19 12,602
2019-03-18 $45.73 $45.86 $45.73 $45.86 $41.08 5,475
2019-03-15 $45.48 $45.60 $45.48 $45.55 $40.80 3,431
2019-03-14 $45.19 $45.24 $45.17 $45.21 $40.49 9,149
2019-03-13 $45.32 $45.36 $45.31 $45.35 $40.62 7,576
2019-03-12 $45.04 $45.04 $45.00 $45.00 $40.31 5,357
2019-03-11 $44.63 $44.95 $44.63 $44.95 $40.26 7,552
2019-03-08 $44.22 $44.49 $44.22 $44.49 $39.85 5,530
2019-03-07 $44.97 $44.97 $44.61 $44.62 $39.96 5,343
2019-03-06 $45.26 $45.28 $45.21 $45.21 $40.49 2,487
2019-03-05 $45.28 $45.38 $45.27 $45.36 $40.63 8,303
2019-03-04 $45.45 $45.45 $45.16 $45.32 $40.59 10,435
2019-03-01 $45.54 $45.62 $45.45 $45.52 $40.77 7,820
2019-02-28 $45.40 $45.49 $45.37 $45.37 $40.63 5,857
2019-02-27 $45.68 $45.70 $45.60 $45.60 $40.84 8,309
2019-02-26 $45.63 $45.76 $45.63 $45.73 $40.96 8,951
2019-02-25 $45.73 $45.73 $45.59 $45.59 $40.83 4,686
2019-02-22 $45.54 $45.57 $45.46 $45.50 $40.76 3,301
2019-02-21 $45.37 $45.37 $45.27 $45.31 $40.58 10,185
2019-02-20 $45.42 $45.63 $45.38 $45.49 $40.74 6,694
2019-02-19 $45.08 $45.40 $45.08 $45.36 $40.63 3,712
2019-02-15 $44.89 $45.05 $44.89 $45.05 $40.35 29,556
2019-02-14 $44.49 $44.59 $44.42 $44.46 $39.82 28,411
2019-02-13 $44.61 $44.63 $44.51 $44.51 $39.86 6,897
2019-02-12 $44.41 $44.47 $44.38 $44.45 $39.81 5,790
2019-02-11 $44.01 $44.04 $43.98 $44.00 $39.41 2,142
2019-02-08 $43.97 $44.02 $43.90 $44.01 $39.42 11,441
2019-02-07 $44.55 $44.55 $44.27 $44.31 $39.69 5,260
2019-02-06 $45.06 $45.11 $44.98 $44.99 $40.30 7,985
2019-02-05 $45.25 $45.29 $45.19 $45.25 $40.53 8,141
2019-02-04 $44.76 $45.00 $44.76 $45.00 $40.31 8,362
2019-02-01 $44.85 $44.87 $44.80 $44.81 $40.14 6,040
2019-01-31 $44.92 $44.98 $44.85 $44.94 $40.25 4,475
2019-01-30 $44.59 $45.18 $44.57 $45.04 $40.34 7,003
2019-01-29 $44.68 $44.68 $44.59 $44.60 $39.94 6,341
2019-01-28 $44.34 $44.45 $44.30 $44.45 $39.81 8,450
2019-01-25 $44.58 $44.77 $44.58 $44.70 $40.04 9,324
2019-01-24 $44.22 $44.24 $44.16 $44.24 $39.62 7,305
2019-01-23 $44.13 $44.24 $43.96 $44.04 $39.44 8,887
2019-01-22 $44.04 $44.04 $43.69 $43.78 $39.21 5,238
2019-01-18 $44.30 $44.40 $44.28 $44.36 $39.73 5,294
2019-01-17 $43.70 $43.93 $43.70 $43.93 $39.34 5,201
2019-01-16 $43.64 $43.77 $43.64 $43.69 $39.13 9,135
2019-01-15 $43.49 $43.62 $43.47 $43.56 $39.01 3,968
2019-01-14 $43.23 $43.46 $43.23 $43.32 $38.80 6,324
2019-01-11 $43.51 $43.55 $43.47 $43.55 $39.01 2,121
2019-01-10 $43.45 $43.75 $43.45 $43.75 $39.18 14,923
2019-01-09 $43.49 $43.58 $43.35 $43.49 $38.95 15,208
2019-01-08 $43.01 $43.08 $42.90 $43.03 $38.54 8,679
2019-01-07 $42.44 $42.81 $42.44 $42.69 $38.24 3,620
2019-01-04 $41.96 $42.51 $41.94 $42.43 $38.00 19,944
2019-01-03 $41.16 $41.16 $41.04 $41.07 $36.78 8,247
2019-01-02 $40.88 $41.37 $40.88 $41.30 $36.99 42,209
2018-12-31 $41.54 $41.54 $41.30 $41.46 $37.13 13,130
2018-12-28 $41.52 $41.52 $41.36 $41.39 $37.07 13,290
2018-12-27 $40.77 $41.27 $40.44 $41.27 $36.96 20,823
2018-12-26 $40.38 $41.23 $40.33 $41.23 $36.92 8,483
2018-12-24 $40.37 $40.70 $40.20 $40.20 $36.01 8,104
2018-12-21 $41.11 $41.23 $40.64 $40.67 $36.42 5,883
2018-12-20 $41.63 $41.66 $41.39 $41.47 $37.14 6,180
2018-12-19 $42.29 $42.55 $41.73 $41.81 $37.45 171,783
2018-12-18 $42.25 $42.34 $42.15 $42.15 $37.75 30,365
2018-12-17 $42.27 $42.45 $42.01 $42.01 $37.63 8,097
2018-12-14 $42.63 $42.71 $42.53 $42.55 $38.04 3,528
2018-12-13 $43.03 $43.08 $42.95 $42.99 $38.44 4,233
2018-12-12 $43.10 $43.22 $43.00 $43.00 $38.44 2,040
2018-12-11 $42.59 $42.62 $42.27 $42.29 $37.81 3,890
2018-12-10 $42.46 $42.60 $41.91 $42.35 $37.86 5,609
2018-12-07 $43.34 $43.34 $42.66 $42.66 $38.14 13,772
2018-12-06 $42.80 $43.00 $42.58 $42.95 $38.40 10,549
2018-12-04 $44.20 $44.20 $43.40 $43.43 $38.82 13,440
2018-12-03 $44.62 $44.62 $44.50 $44.58 $39.85 11,283
2018-11-30 $44.43 $44.55 $44.43 $44.48 $39.35 91,925
2018-11-29 $44.69 $44.85 $44.66 $44.81 $39.64 70,672
2018-11-28 $44.33 $44.89 $44.33 $44.87 $39.70 5,691
2018-11-27 $44.35 $44.48 $44.30 $44.39 $39.27 2,140
2018-11-26 $44.58 $44.73 $44.58 $44.73 $39.57 5,259
2018-11-23 $43.84 $44.04 $43.84 $44.04 $38.96 2,693
2018-11-21 $44.43 $44.46 $44.39 $44.41 $39.29 10,430
2018-11-20 $43.89 $43.89 $43.65 $43.74 $38.69 7,114
2018-11-19 $44.74 $44.74 $44.57 $44.72 $39.56 3,082
2018-11-16 $44.97 $45.04 $44.97 $45.04 $39.85 2,182
2018-11-15 $45.00 $45.03 $44.92 $44.92 $39.74 6,641
2018-11-14 $45.13 $45.13 $44.69 $45.00 $39.81 4,909
2018-11-13 $44.88 $45.04 $44.66 $44.79 $39.63 6,465
2018-11-12 $45.11 $45.11 $44.72 $44.79 $39.63 18,373
2018-11-09 $45.31 $45.42 $45.21 $45.28 $40.06 3,967
2018-11-08 $45.89 $45.89 $45.70 $45.70 $40.43 2,763
2018-11-07 $45.93 $46.09 $45.93 $46.09 $40.78 3,580
2018-11-06 $45.38 $45.57 $45.38 $45.57 $40.32 2,081
2018-11-05 $45.39 $45.43 $45.39 $45.43 $40.19 7,411
2018-11-02 $45.30 $45.41 $45.19 $45.34 $40.11 3,175
2018-11-01 $45.22 $45.29 $45.12 $45.28 $40.06 3,419
2018-10-31 $44.55 $44.79 $44.55 $44.66 $39.51 12,460
2018-10-30 $44.27 $44.28 $44.27 $44.28 $39.17 3,175
2018-10-29 $44.55 $44.55 $44.00 $44.00 $38.93 2,901
2018-10-26 $44.07 $44.31 $43.96 $43.98 $38.91 2,112
2018-10-25 $44.27 $44.73 $44.27 $44.41 $39.29 43,046
2018-10-24 $44.74 $44.77 $43.79 $43.79 $38.74 21,740
2018-10-23 $44.97 $45.19 $44.95 $45.19 $39.98 1,910
2018-10-22 $45.68 $45.68 $45.50 $45.68 $40.41 4,857
2018-10-19 $45.92 $45.98 $45.80 $45.85 $40.57 18,350
2018-10-18 $46.15 $46.27 $45.57 $45.67 $40.41 7,823
2018-10-17 $46.35 $46.35 $46.18 $46.29 $40.95 12,779
2018-10-16 $46.47 $46.70 $46.47 $46.70 $41.32 4,265
2018-10-15 $45.92 $46.14 $45.86 $46.00 $40.70 14,044
2018-10-12 $46.14 $46.14 $45.61 $45.98 $40.68 13,117
2018-10-11 $46.26 $46.33 $45.59 $45.78 $40.50 46,093
2018-10-10 $47.30 $47.42 $46.33 $46.33 $40.99 3,600
2018-10-09 $47.12 $47.53 $47.12 $47.53 $42.05 1,857
2018-10-08 $47.25 $47.51 $47.25 $47.51 $42.03 2,771
2018-10-05 $47.96 $47.96 $47.74 $47.83 $42.32 4,049
2018-10-04 $48.15 $48.15 $47.89 $48.09 $42.55 1,944
2018-10-03 $48.67 $48.73 $48.60 $48.60 $43.00 3,576
2018-10-02 $48.56 $48.65 $48.56 $48.64 $43.03 2,439
2018-10-01 $49.09 $49.09 $49.09 $49.09 $43.43 285
2018-09-28 $49.45 $49.45 $49.45 $49.45 $43.75 104
2018-09-27 $49.45 $49.45 $49.45 $49.45 $43.75 600
2018-09-26 $49.54 $49.67 $49.44 $49.44 $43.74 2,773
2018-09-25 $49.59 $49.59 $49.49 $49.49 $43.79 688
2018-09-24 $49.49 $49.49 $49.26 $49.26 $43.58 1,852
2018-09-21 $49.44 $49.52 $49.41 $49.46 $43.76 1,035
2018-09-20 $49.31 $49.49 $49.21 $49.45 $43.75 6,483
2018-09-19 $48.81 $49.04 $48.81 $48.99 $43.34 8,988
2018-09-18 $48.56 $48.79 $48.56 $48.69 $43.08 8,838
2018-09-17 $48.33 $48.37 $48.07 $48.07 $42.53 13,426
2018-09-14 $48.07 $48.15 $47.93 $48.03 $42.49 8,101
2018-09-13 $47.98 $47.98 $47.89 $47.89 $42.37 469
2018-09-12 $47.48 $47.70 $47.48 $47.67 $42.17 4,192
2018-09-11 $47.28 $47.37 $47.28 $47.37 $41.91 5,369
2018-09-10 $47.43 $47.43 $47.26 $47.26 $41.81 5,344
2018-09-07 $46.95 $47.26 $46.94 $47.07 $41.64 4,099
2018-09-06 $47.35 $47.54 $47.11 $47.31 $41.86 4,284
2018-09-05 $47.46 $47.46 $47.25 $47.33 $41.87 1,987
2018-09-04 $47.59 $47.75 $47.59 $47.75 $42.25 3,828
2018-08-31 $48.26 $48.26 $47.99 $48.10 $42.56 16,797
2018-08-30 $48.61 $48.64 $48.44 $48.48 $42.89 5,831
2018-08-29 $48.85 $49.03 $48.85 $49.01 $43.36 6,112
2018-08-28 $48.81 $48.81 $48.81 $48.81 $43.18 87
2018-08-27 $48.50 $48.83 $48.50 $48.81 $43.18 323,241
2018-08-24 $48.05 $48.13 $48.05 $48.13 $42.58 1,375
2018-08-23 $47.95 $48.06 $47.84 $47.89 $42.37 145,043
2018-08-22 $48.19 $48.24 $48.11 $48.16 $42.61 6,443
2018-08-21 $47.93 $48.08 $47.93 $48.08 $42.54 1,736
2018-08-20 $47.57 $47.73 $47.57 $47.70 $42.20 3,552
2018-08-17 $47.15 $47.57 $47.15 $47.51 $42.03 1,199
2018-08-16 $47.13 $47.41 $47.13 $47.30 $41.84 1,436
2018-08-15 $47.01 $47.02 $46.76 $46.76 $41.37 4,222
2018-08-14 $47.68 $47.68 $47.55 $47.61 $42.12 1,576
2018-08-13 $47.68 $47.80 $47.56 $47.56 $42.08 696
2018-08-10 $47.91 $48.00 $47.89 $47.91 $42.39 2,083
2018-08-09 $48.99 $48.99 $48.99 $48.99 $43.34 121
2018-08-08 $49.03 $49.03 $48.88 $48.99 $43.34 1,048
2018-08-07 $49.22 $49.22 $49.22 $49.22 $43.55 674
2018-08-06 $48.65 $48.82 $48.65 $48.77 $43.15 3,765
2018-08-03 $48.78 $48.85 $48.78 $48.85 $43.22 748
2018-08-02 $48.79 $48.95 $48.79 $48.91 $43.27 2,805
2018-08-01 $49.43 $49.43 $49.34 $49.35 $43.66 1,617
2018-07-31 $49.71 $49.73 $49.62 $49.62 $43.90 15,643
2018-07-30 $49.63 $49.63 $49.50 $49.50 $43.79 1,377
2018-07-27 $49.67 $49.67 $49.50 $49.54 $43.83 1,172
2018-07-26 $49.49 $49.49 $49.43 $49.43 $43.73 76,363
2018-07-25 $49.24 $49.49 $49.18 $49.49 $43.79 805
2018-07-24 $49.15 $49.20 $48.96 $48.99 $43.34 703
2018-07-23 $48.70 $48.70 $48.67 $48.67 $43.06 1,260
2018-07-20 $48.47 $48.64 $48.47 $48.64 $43.03 2,270
2018-07-19 $48.40 $48.40 $48.40 $48.40 $42.82 10,031
2018-07-18 $48.56 $48.56 $48.56 $48.56 $42.96 306
2018-07-17 $48.37 $48.58 $48.37 $48.58 $42.98 1,271
2018-07-16 $48.46 $48.54 $48.45 $48.50 $42.91 954
2018-07-13 $48.30 $48.45 $48.30 $48.45 $42.87 759
2018-07-12 $48.25 $48.39 $48.22 $48.34 $42.77 21,073
2018-07-11 $48.50 $48.51 $48.20 $48.22 $42.66 22,721
2018-07-10 $48.96 $49.04 $48.96 $49.04 $43.39 100,390
2018-07-09 $49.01 $49.04 $48.96 $49.04 $43.39 2,251
2018-07-06 $48.62 $48.67 $48.60 $48.62 $43.02 2,502
2018-07-05 $48.36 $48.47 $48.33 $48.44 $42.86 2,688
2018-07-03 $48.15 $48.16 $47.88 $47.88 $42.36 9,463
2018-07-02 $47.64 $47.95 $47.64 $47.86 $42.34 4,153
2018-06-29 $48.53 $48.60 $48.34 $48.34 $42.77 3,845
2018-06-28 $47.96 $48.22 $47.95 $48.12 $42.57 5,351
2018-06-27 $48.65 $48.72 $48.08 $48.08 $42.54 3,880
2018-06-26 $48.56 $48.74 $48.45 $48.57 $42.97 4,470
2018-06-25 $48.76 $48.79 $48.43 $48.58 $42.98 3,258
2018-06-22 $49.20 $49.35 $49.09 $49.09 $43.43 5,507
2018-06-21 $48.95 $48.98 $48.78 $48.82 $43.19 3,861
2018-06-20 $49.30 $49.35 $49.23 $49.23 $43.56 4,636
2018-06-19 $49.15 $49.40 $49.12 $49.37 $43.68 3,774
2018-06-18 $49.63 $49.88 $49.63 $49.88 $44.13 5,887
2018-06-15 $50.18 $50.29 $50.11 $50.29 $44.49 31,653
2018-06-14 $50.75 $50.82 $50.65 $50.65 $44.81 3,423
2018-06-13 $50.82 $50.85 $50.59 $50.75 $44.90 2,490
2018-06-12 $50.90 $50.90 $50.68 $50.68 $44.84 3,565
2018-06-11 $50.94 $51.21 $50.94 $51.05 $45.17 3,592
2018-06-08 $50.70 $50.96 $50.70 $50.91 $45.04 2,871
2018-06-07 $51.22 $51.22 $50.90 $51.02 $45.14 2,863
2018-06-06 $51.19 $51.19 $51.17 $51.17 $45.27 2,199
2018-06-05 $50.67 $50.82 $50.57 $50.82 $44.96 4,244
2018-06-04 $50.94 $50.94 $50.81 $50.83 $44.97 3,893
2018-06-01 $50.49 $50.54 $50.45 $50.50 $44.68 3,683
2018-05-31 $50.75 $50.83 $50.65 $50.78 $44.39 2,640
2018-05-30 $50.95 $50.96 $50.88 $50.91 $44.51 3,705
2018-05-29 $50.54 $50.67 $50.10 $50.16 $43.85 2,115
2018-05-25 $51.45 $51.47 $51.44 $51.47 $45.00 2,795
2018-05-24 $51.57 $51.77 $51.50 $51.77 $45.26 2,494
2018-05-23 $51.88 $52.08 $51.83 $52.08 $45.53 17,313
2018-05-22 $52.76 $52.80 $52.64 $52.64 $46.02 3,381
2018-05-21 $52.70 $52.71 $52.60 $52.71 $46.08 23,630
2018-05-18 $52.35 $52.42 $52.35 $52.38 $45.79 3,194
2018-05-17 $52.55 $52.58 $52.49 $52.56 $45.95 36,146
2018-05-16 $52.44 $52.62 $52.44 $52.52 $45.91 24,661
2018-05-15 $52.67 $52.72 $52.58 $52.64 $46.02 6,336
2018-05-14 $52.97 $53.10 $52.93 $52.95 $46.29 4,823
2018-05-11 $52.92 $52.93 $52.84 $52.92 $46.26 3,049
2018-05-10 $52.58 $52.70 $52.46 $52.68 $46.05 20,551
2018-05-09 $52.23 $52.42 $52.23 $52.35 $45.77 74,178
2018-05-08 $52.16 $52.37 $52.16 $52.35 $45.77 23,038
2018-05-07 $52.25 $52.42 $52.25 $52.31 $45.73 4,048
2018-05-04 $51.78 $52.40 $51.78 $52.32 $45.74 3,084
2018-05-03 $52.07 $52.15 $51.79 $52.15 $45.59 19,637
2018-05-02 $52.29 $52.39 $52.05 $52.07 $45.52 3,602
2018-05-01 $52.15 $52.15 $51.86 $52.13 $45.57 1,161
2018-04-30 $52.43 $52.56 $52.29 $52.29 $45.71 5,936
2018-04-27 $52.37 $52.92 $52.37 $52.44 $45.84 3,251
2018-04-26 $52.34 $52.34 $52.27 $52.27 $45.70 23,164
2018-04-25 $52.01 $52.12 $51.90 $52.12 $45.57 1,196
2018-04-24 $52.52 $52.52 $52.17 $52.25 $45.68 48,485
2018-04-23 $52.48 $52.53 $52.37 $52.47 $45.87 212,700
2018-04-20 $52.53 $52.55 $52.43 $52.49 $45.89 4,009
2018-04-19 $52.60 $52.73 $52.60 $52.73 $46.10 70,130
2018-04-18 $52.60 $52.75 $52.60 $52.70 $46.07 42,846
2018-04-17 $52.23 $52.45 $52.23 $52.39 $45.80 3,583
2018-04-16 $52.21 $52.21 $52.13 $52.17 $45.61 6,515
2018-04-13 $52.03 $52.13 $51.93 $52.05 $45.50 4,595
2018-04-12 $51.94 $52.07 $51.94 $52.02 $45.48 24,674
2018-04-11 $51.97 $52.00 $51.80 $51.80 $45.29 331,208
2018-04-10 $51.92 $51.99 $51.85 $51.93 $45.40 73,849
2018-04-09 $51.40 $51.65 $51.29 $51.29 $44.84 2,900
2018-04-06 $51.25 $51.35 $50.82 $50.82 $44.43 3,094
2018-04-05 $51.35 $51.40 $51.27 $51.32 $44.87 3,046
2018-04-04 $50.61 $50.95 $50.56 $50.95 $44.54 4,160
2018-04-03 $50.78 $50.94 $50.60 $50.93 $44.52 357,913
2018-04-02 $51.00 $51.00 $50.16 $50.42 $44.07 31,716
2018-03-29 $51.17 $51.35 $51.15 $51.33 $44.87 24,783
2018-03-28 $50.72 $50.97 $50.71 $50.71 $44.33 5,961
2018-03-27 $51.27 $51.27 $50.37 $50.37 $44.04 714,498
2018-03-26 $50.72 $50.94 $50.40 $50.92 $44.52 5,523
2018-03-23 $50.58 $50.58 $50.18 $50.18 $43.87 895
2018-03-22 $51.06 $51.11 $50.65 $50.65 $44.28 7,365
2018-03-21 $51.50 $51.74 $51.48 $51.64 $45.15 2,704
2018-03-20 $51.50 $51.63 $51.50 $51.57 $45.08 8,783
2018-03-19 $51.66 $51.66 $51.26 $51.32 $44.87 1,759
2018-03-16 $51.88 $52.00 $51.82 $51.90 $45.37 8,237
2018-03-15 $51.99 $52.04 $51.95 $51.99 $45.45 2,466
2018-03-14 $52.18 $52.18 $51.88 $51.99 $45.45 4,521
2018-03-13 $52.35 $52.35 $51.80 $51.81 $45.29 3,695
2018-03-12 $52.16 $52.20 $52.13 $52.19 $45.63 2,694
2018-03-09 $51.67 $51.95 $51.67 $51.95 $45.42 1,452
2018-03-08 $51.77 $51.77 $51.61 $51.61 $45.12 25,246
2018-03-07 $51.40 $51.61 $51.34 $51.61 $45.12 3,306
2018-03-06 $51.77 $51.77 $51.56 $51.61 $45.12 4,936
2018-03-05 $50.57 $51.17 $50.57 $51.17 $44.73 2,417
2018-03-02 $50.59 $51.10 $50.51 $51.10 $44.67 6,104
2018-03-01 $51.43 $51.48 $50.85 $51.04 $44.62 25,235
2018-02-28 $52.30 $52.30 $51.80 $51.80 $45.29 2,217
2018-02-27 $52.68 $52.70 $52.26 $52.26 $45.69 6,262
2018-02-26 $52.77 $52.93 $52.60 $52.91 $46.26 3,652
2018-02-23 $52.21 $52.46 $52.21 $52.46 $45.86 12,710
2018-02-22 $52.01 $52.11 $51.89 $51.89 $45.36 1,448
2018-02-21 $52.01 $52.06 $52.01 $52.05 $45.50 5,471
2018-02-20 $52.15 $52.16 $52.10 $52.16 $45.60 2,119
2018-02-16 $52.53 $52.53 $52.38 $52.42 $45.83 5,582
2018-02-15 $52.15 $52.19 $51.70 $52.15 $45.59 22,616
2018-02-14 $51.26 $51.78 $51.26 $51.78 $45.27 15,295
2018-02-13 $50.78 $50.99 $50.78 $50.99 $44.57 5,063
2018-02-12 $50.75 $51.18 $50.74 $51.14 $44.71 26,428
2018-02-09 $50.37 $50.55 $49.37 $50.50 $44.15 8,031
2018-02-08 $51.74 $51.74 $50.35 $50.35 $44.02 7,441
2018-02-07 $51.80 $52.05 $51.61 $51.87 $45.35 2,723
2018-02-06 $51.13 $52.44 $51.13 $52.40 $45.81 8,330
2018-02-05 $52.99 $52.99 $51.28 $51.28 $44.83 37,879
2018-02-02 $54.16 $54.16 $53.58 $53.58 $46.84 35,246
2018-02-01 $54.50 $54.83 $54.50 $54.71 $47.83 59,633
2018-01-31 $54.70 $54.70 $54.41 $54.51 $47.65 44,618
2018-01-30 $54.78 $54.78 $54.59 $54.60 $47.73 30,015
2018-01-29 $55.26 $55.26 $55.11 $55.14 $48.21 38,707
2018-01-26 $55.34 $55.54 $55.34 $55.50 $48.52 34,025
2018-01-25 $55.47 $55.47 $55.05 $55.16 $48.22 20,227
2018-01-24 $55.45 $55.48 $55.10 $55.31 $48.35 17,733
2018-01-23 $55.05 $55.15 $55.01 $55.10 $48.17 8,700
2018-01-22 $54.81 $55.06 $54.81 $55.06 $48.14 5,834
2018-01-19 $54.73 $54.76 $54.60 $54.69 $47.81 21,263
2018-01-18 $54.35 $54.45 $54.29 $54.38 $47.54 48,141
2018-01-17 $54.40 $54.72 $54.32 $54.59 $47.72 6,143
2018-01-16 $54.59 $54.59 $54.27 $54.32 $47.49 315,371
2018-01-12 $54.11 $54.40 $54.11 $54.40 $47.56 6,888
2018-01-11 $53.75 $53.88 $53.75 $53.88 $47.10 583,084
2018-01-10 $53.53 $53.60 $53.46 $53.46 $46.74 24,226
2018-01-09 $53.38 $53.44 $53.34 $53.44 $46.72 4,731
2018-01-08 $53.41 $53.41 $53.25 $53.31 $46.61 6,308
2018-01-05 $53.23 $53.33 $53.18 $53.33 $46.62 8,311
2018-01-04 $53.00 $53.03 $52.92 $52.99 $46.33 58,813
2018-01-03 $52.17 $52.41 $52.16 $52.41 $45.82 3,582
2018-01-02 $51.78 $51.95 $51.78 $51.95 $45.42 4,529
2017-12-29 $51.62 $51.62 $51.44 $51.44 $44.97 4,175
2017-12-28 $51.62 $51.62 $51.43 $51.43 $44.96 3,493
2017-12-27 $51.42 $51.43 $51.29 $51.29 $44.84 40,568
2017-12-26 $51.21 $51.32 $51.21 $51.25 $44.80 4,047
2017-12-22 $51.13 $51.23 $51.08 $51.23 $44.79 2,715
2017-12-21 $51.12 $51.23 $51.12 $51.15 $44.71 182,880
2017-12-20 $51.10 $51.11 $50.97 $51.00 $44.58 54,754
2017-12-19 $51.08 $51.08 $50.89 $50.99 $44.57 7,763
2017-12-18 $50.96 $51.11 $50.96 $50.99 $44.57 7,437
2017-12-15 $50.43 $50.53 $50.43 $50.48 $44.09 52,534
2017-12-14 $50.63 $50.65 $50.51 $50.53 $44.14 4,813
2017-12-13 $50.71 $50.81 $50.67 $50.80 $44.37 2,393
2017-12-12 $50.57 $50.72 $50.57 $50.71 $44.29 3,371
2017-12-11 $50.62 $50.64 $50.61 $50.61 $44.21 2,272
2017-12-08 $50.14 $50.14 $50.14 $50.14 $43.80 182
2017-12-07 $50.08 $50.22 $50.08 $50.14 $43.80 10,449
2017-12-06 $49.95 $50.05 $49.95 $49.99 $43.66 7,530
2017-12-05 $50.33 $50.39 $50.24 $50.26 $43.90 52,570
2017-12-04 $50.55 $50.55 $50.31 $50.31 $43.94 85,210
2017-12-01 $50.53 $50.53 $50.40 $50.50 $44.11 3,981
2017-11-30 $50.90 $50.90 $50.62 $50.65 $44.21 201,400
2017-11-29 $50.69 $50.69 $50.51 $50.52 $44.10 2,837
2017-11-28 $50.52 $50.56 $50.51 $50.56 $44.14 2,143
2017-11-27 $50.58 $50.58 $50.38 $50.39 $43.99 447,832
2017-11-24 $50.76 $50.77 $50.69 $50.72 $44.28 1,800
2017-11-22 $50.37 $50.43 $50.21 $50.34 $43.94 4,048
2017-11-21 $50.18 $50.24 $50.18 $50.20 $43.82 2,180
2017-11-20 $49.88 $49.89 $49.86 $49.86 $43.53 3,831
2017-11-17 $49.76 $49.90 $49.75 $49.81 $43.48 3,037
2017-11-16 $49.85 $50.02 $49.85 $49.94 $43.59 3,847
2017-11-15 $49.35 $49.59 $49.30 $49.53 $43.24 4,192
2017-11-14 $49.78 $49.89 $49.78 $49.85 $43.52 54,075
2017-11-13 $49.70 $49.95 $49.70 $49.95 $43.60 3,861
2017-11-10 $50.27 $50.28 $50.20 $50.27 $43.88 1,401
2017-11-09 $50.36 $50.44 $50.17 $50.42 $44.01 4,946
2017-11-08 $50.67 $50.73 $50.61 $50.72 $44.28 53,509
2017-11-07 $50.72 $50.72 $50.50 $50.59 $44.16 13,307
2017-11-06 $50.60 $50.74 $50.60 $50.72 $44.28 15,366
2017-11-03 $50.82 $50.90 $50.66 $50.75 $44.30 63,200
2017-11-02 $50.75 $50.89 $50.75 $50.89 $44.42 55,906
2017-11-01 $50.89 $50.89 $50.74 $50.78 $44.33 110,210
2017-10-31 $50.39 $50.50 $50.37 $50.50 $44.08 50,404
2017-10-30 $50.28 $50.34 $50.24 $50.34 $43.94 5,088
2017-10-27 $50.14 $50.26 $50.13 $50.24 $43.86 4,347
2017-10-26 $50.33 $50.38 $50.23 $50.23 $43.85 101,153

VictoryShares USAA MSCI International Value Momentum ETF (UIVM) News Headlines

Recent VictoryShares USAA MSCI International Value Momentum ETF (UIVM) News
Similar Companies to VictoryShares USAA MSCI International Value Momentum ETF (UIVM) 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.