VictoryShares USAA MSCI USA Value Momentum ETF (ULVM) Exchange: NYSE ARCA

Data as of May 2, 2025

$81.71 ($1.53) 1.91%

VictoryShares USAA MSCI USA Value Momentum ETF - Daily Information
Click for more stock information on VictoryShares USAA MSCI USA Value Momentum ETF.
Daily Information Data
Date May 2, 2025
Open $81.47
Previous Close $81.71
High $81.71
Low $81.45
Adjusted Open $81.47
Previous Adjusted Close $81.71
Adjusted High $81.71
Adjusted Low $81.45

About VictoryShares USAA MSCI USA Value Momentum ETF (ULVM)

Under normal circumstances, the Fund seeks to achieve its investment objective by investing at least 80% of its assets in securities 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 securities of large- and mid-capitalization U.S. issuers within the MSCI USA Index (the "Parent Index") that have higher exposure to value and momentum factors, 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 sector. The Index Provider ranks each stock of the Parent Index based on its value and momentum scores, relative to their sector classification, and creates a composite score for each stock by equally weighting the stock's value and momentum score. The Index Provider then selects the top 25% of the ranked stocks of the Parent Index based on their composite scores for inclusion in the Index. The constituents are weighted such that securities with lower realized volatility are given higher Index weights. The Index rebalances quarterly. As of November 30, 2019, the market capitalization of the issuers in the Index ranged from $3.6 billion to $1.2 trillion. The range may change from time to time. The Fund generally seeks to track the returns of the Index before fees and expenses by employing a replication strategy that seeks to hold all the stocks in 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 USA Value Momentum ETF (ULVM)

Date Open High Low Close Adj.Close Volume
2025-03-24 $81.47 $81.71 $81.45 $81.71 $81.71 360
2025-03-21 $80.22 $80.22 $80.18 $80.18 $80.18 648
2025-03-20 $80.66 $80.66 $80.66 $80.66 $80.66 223
2025-03-19 $80.92 $80.92 $80.92 $80.92 $80.92 140
2025-03-18 $80.21 $80.21 $80.21 $80.21 $80.21 660
2025-03-17 $80.38 $80.96 $80.38 $80.75 $80.75 1,632
2025-03-14 $79.38 $79.69 $79.38 $79.69 $79.69 1,164
2025-03-13 $78.27 $78.27 $78.01 $78.03 $78.03 1,917
2025-03-12 $78.85 $78.85 $78.85 $78.85 $78.85 367
2025-03-11 $79.31 $79.31 $78.79 $78.79 $78.79 362
2025-03-10 $79.67 $79.67 $79.67 $79.67 $79.67 346
2025-03-07 $80.01 $81.29 $80.01 $81.29 $81.29 454
2025-03-06 $81.43 $81.43 $80.83 $80.83 $80.83 235
2025-03-05 $81.61 $82.26 $81.50 $82.14 $82.14 2,469
2025-03-04 $82.24 $82.24 $81.41 $81.41 $81.41 222
2025-03-03 $84.30 $84.30 $83.23 $83.23 $83.23 793
2025-02-28 $83.06 $83.95 $82.66 $83.95 $83.95 1,301
2025-02-27 $83.76 $83.79 $82.89 $82.89 $82.89 1,369
2025-02-26 $84.10 $84.10 $83.29 $83.38 $83.38 1,570
2025-02-25 $83.78 $83.78 $83.78 $83.78 $83.78 81
2025-02-24 $83.95 $84.03 $83.64 $83.64 $83.64 1,113
2025-02-21 $84.26 $84.26 $83.44 $83.51 $83.51 1,935
2025-02-20 $84.37 $84.60 $84.17 $84.60 $84.60 671
2025-02-19 $85.04 $85.22 $85.04 $85.22 $85.22 529
2025-02-18 $84.97 $84.97 $84.97 $84.97 $84.97 11
2025-02-14 $84.71 $84.71 $84.71 $84.71 $84.71 412
2025-02-13 $84.54 $84.60 $84.54 $84.57 $84.57 465
2025-02-12 $83.32 $83.65 $83.25 $83.65 $83.65 531
2025-02-11 $84.09 $84.09 $84.09 $84.09 $84.09 18
2025-02-10 $83.92 $84.15 $83.92 $84.14 $84.14 977
2025-02-07 $84.13 $84.13 $84.12 $84.12 $84.12 157
2025-02-06 $84.66 $84.66 $84.26 $84.60 $84.49 1,896
2025-02-05 $84.69 $84.69 $84.68 $84.68 $84.57 188
2025-02-04 $83.88 $84.09 $83.88 $84.09 $83.98 315
2025-02-03 $84.00 $84.21 $84.00 $84.01 $83.90 2,521
2025-01-31 $84.43 $84.43 $84.43 $84.43 $84.32 65
2025-01-30 $85.03 $85.03 $85.01 $85.01 $84.90 268
2025-01-29 $84.52 $84.52 $84.12 $84.13 $84.02 787
2025-01-28 $84.36 $84.36 $84.35 $84.35 $84.24 177
2025-01-27 $84.12 $84.68 $84.12 $84.67 $84.56 574
2025-01-24 $84.53 $84.53 $84.51 $84.51 $84.40 311
2025-01-23 $84.39 $84.46 $84.39 $84.46 $84.35 294
2025-01-22 $84.14 $84.34 $84.08 $84.08 $83.97 422
2025-01-21 $84.65 $84.65 $84.65 $84.65 $84.54 427
2025-01-17 $83.50 $83.50 $83.49 $83.49 $83.38 117
2025-01-16 $82.89 $82.89 $82.89 $82.89 $82.89 82
2025-01-15 $82.42 $82.42 $82.42 $82.42 $82.42 54
2025-01-14 $81.19 $81.19 $81.19 $81.19 $81.19 5
2025-01-13 $79.75 $80.35 $79.75 $80.34 $80.34 892
2025-01-10 $79.83 $79.83 $79.67 $79.67 $79.67 384
2025-01-08 $80.12 $80.83 $80.12 $80.83 $80.83 1,371
2025-01-07 $81.19 $81.19 $80.64 $80.64 $80.58 2,238
2025-01-06 $81.39 $81.47 $80.96 $80.96 $80.90 4,716
2025-01-03 $80.95 $80.99 $80.95 $80.99 $80.99 430
2025-01-02 $80.32 $80.32 $80.32 $80.32 $80.32 79
2024-12-31 $80.71 $80.71 $80.43 $80.43 $80.43 210
2024-12-30 $80.37 $80.37 $80.37 $80.37 $80.37 178
2024-12-27 $80.91 $81.08 $80.91 $81.08 $81.08 276
2024-12-26 $81.75 $81.75 $81.75 $81.75 $81.75 17
2024-12-24 $81.57 $81.57 $81.57 $81.57 $81.57 20
2024-12-23 $80.32 $81.02 $80.32 $81.02 $81.02 395
2024-12-20 $80.85 $80.85 $80.85 $80.85 $80.85 108
2024-12-19 $79.76 $80.02 $79.71 $79.71 $79.71 904
2024-12-18 $80.05 $80.05 $80.05 $80.05 $80.05 386
2024-12-17 $82.80 $82.80 $82.52 $82.52 $82.52 583
2024-12-16 $83.55 $83.55 $83.14 $83.14 $83.14 1,498
2024-12-13 $83.51 $83.51 $83.30 $83.35 $83.35 729
2024-12-12 $83.65 $83.65 $83.48 $83.48 $83.48 308
2024-12-11 $84.28 $84.28 $84.28 $84.28 $84.00 291
2024-12-10 $84.25 $84.25 $84.09 $84.11 $83.82 352
2024-12-09 $84.87 $84.91 $84.87 $84.91 $84.62 244
2024-12-06 $85.91 $85.91 $85.91 $85.91 $85.63 2
2024-12-05 $85.97 $85.97 $85.97 $85.97 $85.69 228
2024-12-04 $86.15 $86.15 $85.95 $86.15 $85.86 328
2024-12-03 $86.57 $86.57 $86.14 $86.23 $85.94 67,618
2024-12-02 $86.78 $86.78 $86.47 $86.49 $86.20 2,629
2024-11-29 $87.22 $87.22 $87.22 $87.22 $87.22 61
2024-11-27 $86.91 $86.91 $86.91 $86.91 $86.91 186
2024-11-26 $87.04 $87.13 $87.04 $87.13 $87.13 364
2024-11-25 $87.10 $87.10 $87.04 $87.10 $87.10 424
2024-11-22 $86.63 $86.63 $86.63 $86.63 $86.63 212
2024-11-21 $85.51 $85.91 $85.51 $85.91 $85.91 173
2024-11-20 $85.01 $85.01 $85.01 $85.01 $85.01 43
2024-11-19 $84.72 $84.72 $84.72 $84.72 $84.72 23
2024-11-18 $84.51 $84.51 $84.51 $84.51 $84.51 99
2024-11-15 $84.04 $84.10 $83.87 $84.10 $84.10 5,898
2024-11-14 $84.52 $84.75 $84.36 $84.36 $84.36 44,328
2024-11-13 $85.61 $85.61 $85.19 $85.19 $85.19 466
2024-11-12 $85.30 $85.30 $85.30 $85.30 $85.30 401
2024-11-11 $85.91 $85.91 $85.91 $85.91 $85.91 78
2024-11-08 $85.19 $85.33 $85.19 $85.30 $85.30 543
2024-11-07 $84.75 $84.76 $84.72 $84.72 $84.72 590
2024-11-06 $84.60 $84.60 $84.60 $84.60 $84.52 17
2024-11-05 $81.36 $81.72 $81.36 $81.72 $81.65 12,573
2024-11-04 $80.49 $80.49 $80.49 $80.49 $80.49 23
2024-11-01 $80.64 $80.64 $80.64 $80.64 $80.64 3
2024-10-31 $81.00 $81.00 $81.00 $81.00 $81.00 91
2024-10-30 $81.66 $81.67 $81.47 $81.47 $81.47 1,120
2024-10-29 $81.35 $81.35 $81.25 $81.25 $81.25 114
2024-10-28 $81.58 $81.65 $81.58 $81.61 $81.61 945
2024-10-25 $80.93 $80.93 $80.93 $80.93 $80.93 409
2024-10-24 $81.68 $81.68 $81.68 $81.68 $81.68 50
2024-10-23 $81.76 $81.76 $81.76 $81.76 $81.76 21
2024-10-22 $81.89 $81.89 $81.89 $81.89 $81.89 7
2024-10-21 $82.80 $82.80 $82.16 $82.16 $82.16 653
2024-10-18 $82.87 $83.00 $82.87 $83.00 $83.00 283
2024-10-17 $83.00 $83.00 $82.90 $82.90 $82.90 402
2024-10-16 $82.37 $83.05 $82.37 $82.99 $82.99 1,369
2024-10-15 $82.73 $82.73 $82.12 $82.12 $82.12 160
2024-10-14 $82.25 $82.43 $82.25 $82.43 $82.43 43,559
2024-10-11 $81.53 $81.78 $81.47 $81.78 $81.78 449
2024-10-10 $80.85 $80.97 $80.56 $80.72 $80.72 2,771
2024-10-09 $80.79 $81.12 $80.79 $81.12 $81.12 407
2024-10-08 $80.57 $80.57 $80.57 $80.57 $80.57 103
2024-10-07 $80.48 $80.49 $80.48 $80.49 $80.37 212
2024-10-04 $80.99 $80.99 $80.97 $80.97 $80.97 227
2024-10-03 $80.21 $80.21 $80.19 $80.19 $80.19 105
2024-10-02 $80.55 $80.55 $80.37 $80.40 $80.40 2,010
2024-10-01 $80.68 $80.68 $80.52 $80.52 $80.52 310
2024-09-30 $80.61 $80.87 $80.61 $80.84 $80.84 411
2024-09-27 $80.65 $80.65 $80.39 $80.56 $80.56 6,125
2024-09-26 $80.34 $80.34 $80.34 $80.34 $80.34 63
2024-09-25 $80.06 $80.06 $79.95 $79.95 $79.95 106
2024-09-24 $80.35 $80.35 $80.35 $80.35 $80.35 54
2024-09-23 $80.50 $80.50 $80.50 $80.50 $80.50 106
2024-09-20 $80.07 $80.07 $80.07 $80.07 $80.07 400
2024-09-19 $80.09 $80.33 $80.09 $80.33 $80.33 138
2024-09-18 $79.26 $79.26 $79.26 $79.26 $79.26 87
2024-09-17 $79.34 $79.34 $79.34 $79.34 $79.34 19
2024-09-16 $78.83 $79.17 $78.83 $79.17 $79.17 257
2024-09-13 $78.58 $78.58 $78.57 $78.57 $78.57 116
2024-09-12 $76.92 $77.79 $76.92 $77.76 $77.76 328
2024-09-11 $77.18 $77.18 $77.15 $77.15 $77.15 122
2024-09-10 $77.15 $77.15 $77.11 $77.11 $76.94 157
2024-09-09 $77.33 $77.33 $77.32 $77.32 $77.15 109
2024-09-06 $76.49 $76.61 $76.49 $76.58 $76.42 238
2024-09-05 $77.51 $77.51 $77.50 $77.50 $77.33 247
2024-09-04 $78.42 $78.42 $78.40 $78.40 $78.23 221
2024-09-03 $79.13 $79.20 $78.54 $78.54 $78.36 3,400
2024-08-30 $79.30 $79.91 $79.30 $79.91 $79.91 644
2024-08-29 $79.07 $79.07 $79.00 $79.00 $79.00 208
2024-08-28 $78.84 $78.84 $78.81 $78.81 $78.81 1,752
2024-08-27 $78.81 $78.81 $78.81 $78.81 $78.81 78
2024-08-26 $78.87 $78.87 $78.87 $78.87 $78.87 173
2024-08-23 $78.89 $79.11 $78.89 $79.11 $79.11 142
2024-08-22 $77.91 $77.91 $77.91 $77.91 $77.91 6
2024-08-21 $78.03 $78.03 $78.03 $78.03 $78.03 86
2024-08-20 $77.50 $77.50 $77.50 $77.50 $77.50 215
2024-08-19 $77.46 $77.87 $77.46 $77.87 $77.87 325
2024-08-16 $77.34 $77.34 $77.34 $77.34 $77.34 19
2024-08-15 $77.16 $77.16 $77.16 $77.16 $77.16 342
2024-08-14 $76.26 $76.26 $76.26 $76.26 $76.26 249
2024-08-13 $75.80 $75.94 $75.80 $75.94 $75.94 3,306
2024-08-12 $75.16 $75.16 $75.16 $75.16 $75.16 21
2024-08-09 $75.29 $75.61 $75.25 $75.61 $75.61 433
2024-08-08 $75.11 $75.11 $75.11 $75.11 $75.11 2
2024-08-07 $74.18 $74.18 $73.72 $73.72 $73.69 867
2024-08-06 $73.63 $74.77 $73.63 $74.21 $74.18 663
2024-08-05 $72.90 $73.44 $72.89 $73.24 $73.21 2,983
2024-08-02 $76.12 $76.12 $74.85 $75.07 $75.04 1,877
2024-08-01 $77.37 $77.37 $76.92 $76.92 $76.89 252
2024-07-31 $78.19 $78.19 $78.08 $78.08 $78.05 520
2024-07-30 $77.64 $77.64 $77.64 $77.64 $77.64 145
2024-07-29 $77.11 $77.29 $77.11 $77.29 $77.29 168
2024-07-26 $77.21 $77.23 $77.21 $77.23 $77.23 258
2024-07-25 $76.14 $76.20 $76.14 $76.20 $76.20 388
2024-07-24 $76.88 $76.88 $76.04 $76.06 $76.06 381
2024-07-23 $77.28 $77.30 $77.14 $77.14 $77.14 558
2024-07-22 $77.33 $77.35 $77.33 $77.35 $77.35 117
2024-07-19 $77.26 $77.26 $76.72 $76.74 $76.74 301
2024-07-18 $77.31 $77.31 $77.31 $77.31 $77.31 26
2024-07-17 $78.11 $78.11 $78.00 $78.00 $78.00 523
2024-07-16 $78.12 $78.51 $78.08 $78.51 $78.51 689
2024-07-15 $77.05 $77.05 $77.05 $77.05 $77.05 10
2024-07-12 $76.98 $77.00 $76.67 $76.67 $76.67 1,245
2024-07-11 $75.97 $76.24 $75.97 $76.24 $76.24 10,787
2024-07-10 $75.48 $75.48 $75.48 $75.48 $75.48 86
2024-07-09 $74.89 $74.89 $74.89 $74.89 $74.78 151
2024-07-08 $74.80 $74.82 $74.80 $74.82 $74.71 325
2024-07-05 $74.60 $74.60 $74.60 $74.60 $74.49 101
2024-07-03 $74.92 $74.92 $74.92 $74.92 $74.80 9
2024-07-02 $74.73 $74.84 $74.72 $74.84 $74.73 410
2024-07-01 $74.59 $74.59 $74.59 $74.59 $74.48 321
2024-06-28 $74.78 $74.94 $74.66 $74.94 $74.82 1,015
2024-06-27 $74.65 $74.71 $74.41 $74.71 $74.60 650
2024-06-26 $74.88 $74.88 $74.88 $74.88 $74.77 6
2024-06-25 $75.11 $75.11 $75.11 $75.11 $75.00 152
2024-06-24 $75.15 $75.58 $75.15 $75.58 $75.47 402
2024-06-21 $75.06 $75.06 $75.06 $75.06 $74.95 140
2024-06-20 $75.17 $75.19 $75.09 $75.19 $75.08 863
2024-06-18 $75.11 $75.11 $75.11 $75.11 $75.00 89
2024-06-17 $74.04 $74.75 $74.04 $74.75 $74.64 298
2024-06-14 $74.16 $74.16 $74.16 $74.16 $74.05 174
2024-06-13 $74.19 $74.62 $74.19 $74.62 $74.51 231
2024-06-12 $74.63 $74.63 $74.63 $74.63 $74.52 30
2024-06-11 $74.35 $74.43 $74.35 $74.43 $74.18 110
2024-06-10 $74.29 $74.87 $74.29 $74.87 $74.62 335
2024-06-07 $74.57 $74.57 $74.57 $74.57 $74.32 54
2024-06-06 $74.58 $74.62 $74.58 $74.62 $74.37 122
2024-06-05 $74.83 $74.93 $74.78 $74.93 $74.68 1,126
2024-06-04 $74.29 $74.29 $74.29 $74.29 $74.05 9
2024-06-03 $74.63 $74.63 $74.63 $74.63 $74.38 4
2024-05-31 $75.11 $75.11 $75.11 $75.11 $74.86 60
2024-05-30 $74.48 $74.48 $74.48 $74.48 $74.23 160
2024-05-29 $74.20 $74.20 $73.96 $74.01 $73.77 487
2024-05-28 $75.39 $75.39 $74.69 $74.69 $74.44 104
2024-05-24 $75.20 $75.20 $75.20 $75.20 $74.95 38
2024-05-23 $74.93 $74.93 $74.53 $74.55 $74.30 679
2024-05-22 $75.22 $75.22 $75.22 $75.22 $74.97 224
2024-05-21 $75.36 $75.53 $75.36 $75.53 $75.28 144
2024-05-20 $75.59 $75.59 $75.42 $75.42 $75.17 448
2024-05-17 $75.56 $75.56 $75.56 $75.56 $75.56 10
2024-05-16 $75.62 $75.65 $75.40 $75.40 $75.40 273
2024-05-15 $75.45 $75.63 $75.45 $75.63 $75.63 192
2024-05-14 $74.86 $74.86 $74.86 $74.86 $74.86 14
2024-05-13 $74.51 $74.51 $74.51 $74.51 $74.51 123
2024-05-10 $74.78 $74.78 $74.78 $74.78 $74.78 137
2024-05-09 $74.57 $74.77 $74.57 $74.77 $74.77 314
2024-05-08 $73.86 $74.19 $73.86 $74.19 $74.18 3,558
2024-05-07 $74.14 $74.14 $74.13 $74.13 $74.13 140
2024-05-06 $73.58 $73.85 $73.58 $73.85 $73.85 265
2024-05-03 $73.17 $73.17 $73.17 $73.17 $73.17 4
2024-05-02 $72.63 $72.63 $72.63 $72.63 $72.63 23
2024-05-01 $72.13 $72.13 $72.13 $72.13 $72.13 47
2024-04-30 $73.22 $73.22 $72.47 $72.47 $72.47 706
2024-04-29 $73.57 $73.57 $73.55 $73.55 $73.55 189
2024-04-26 $73.05 $73.31 $73.05 $73.19 $73.19 888
2024-04-25 $73.12 $73.12 $73.12 $73.12 $73.12 165
2024-04-24 $73.47 $73.47 $73.47 $73.47 $73.47 6
2024-04-23 $73.30 $73.30 $73.30 $73.30 $73.30 145
2024-04-22 $72.10 $72.40 $72.10 $72.40 $72.40 145
2024-04-19 $71.58 $71.88 $71.58 $71.88 $71.88 191
2024-04-18 $71.59 $71.59 $71.59 $71.59 $71.59 145
2024-04-17 $71.83 $71.83 $71.80 $71.80 $71.80 359
2024-04-16 $71.95 $71.95 $71.95 $71.95 $71.95 58
2024-04-15 $73.60 $73.62 $72.30 $72.30 $72.30 652
2024-04-12 $72.84 $72.93 $72.84 $72.93 $72.93 105
2024-04-11 $73.46 $73.95 $73.46 $73.95 $73.95 211
2024-04-10 $74.01 $74.12 $74.01 $74.11 $73.95 354
2024-04-09 $75.21 $75.21 $75.10 $75.10 $74.94 225
2024-04-08 $75.48 $75.48 $75.39 $75.39 $75.22 167
2024-04-05 $75.33 $75.33 $75.33 $75.33 $75.17 7
2024-04-04 $74.72 $74.72 $74.72 $74.72 $74.56 5
2024-04-03 $75.00 $75.52 $75.00 $75.52 $75.35 335
2024-04-02 $75.17 $75.17 $75.04 $75.10 $74.93 378
2024-04-01 $75.75 $75.75 $75.65 $75.70 $75.54 491
2024-03-28 $75.81 $76.07 $75.81 $76.07 $75.90 363
2024-03-27 $75.22 $75.68 $75.22 $75.68 $75.51 672
2024-03-26 $75.08 $75.11 $74.83 $74.83 $74.67 99,555
2024-03-25 $74.81 $74.84 $74.81 $74.84 $74.68 229
2024-03-22 $74.94 $74.94 $74.94 $74.94 $74.78 109
2024-03-21 $75.25 $75.25 $75.25 $75.25 $75.08 11
2024-03-20 $74.50 $74.50 $74.50 $74.50 $74.34 6
2024-03-19 $73.33 $73.74 $73.33 $73.74 $73.58 68,299
2024-03-18 $73.25 $73.38 $73.25 $73.25 $73.09 1,386
2024-03-15 $73.04 $73.04 $73.04 $73.04 $72.88 5
2024-03-14 $73.03 $73.03 $73.03 $73.03 $72.87 155
2024-03-13 $73.89 $73.89 $73.75 $73.75 $73.59 131
2024-03-12 $73.56 $73.56 $73.56 $73.56 $73.40 106
2024-03-11 $73.14 $73.21 $73.14 $73.21 $73.05 150
2024-03-08 $73.58 $73.58 $73.36 $73.36 $73.09 321
2024-03-07 $73.43 $73.43 $73.43 $73.43 $73.16 9
2024-03-06 $72.80 $72.80 $72.80 $72.80 $72.53 116
2024-03-05 $72.30 $72.30 $72.30 $72.30 $72.03 2
2024-03-04 $72.50 $72.82 $72.50 $72.69 $72.42 1,841
2024-03-01 $72.13 $72.28 $72.13 $72.28 $72.02 275
2024-02-29 $71.74 $71.74 $71.74 $71.74 $71.48 142
2024-02-28 $71.10 $71.31 $71.10 $71.31 $71.04 304
2024-02-27 $71.33 $71.33 $71.33 $71.33 $71.07 18
2024-02-26 $71.12 $71.12 $71.12 $71.12 $70.86 10
2024-02-23 $71.41 $71.41 $71.41 $71.41 $71.41 42
2024-02-22 $70.70 $71.16 $70.70 $71.16 $71.16 669
2024-02-21 $70.17 $70.17 $70.17 $70.17 $70.17 3
2024-02-20 $69.96 $69.96 $69.84 $69.84 $69.84 185
2024-02-16 $70.10 $70.10 $70.10 $70.10 $70.10 179
2024-02-15 $70.66 $70.66 $70.66 $70.66 $70.66 122
2024-02-14 $69.47 $69.67 $69.47 $69.67 $69.67 259
2024-02-13 $69.29 $69.29 $69.08 $69.08 $69.08 419
2024-02-12 $69.74 $70.14 $69.74 $70.14 $70.14 910
2024-02-09 $69.75 $69.75 $69.75 $69.75 $69.75 56
2024-02-08 $69.50 $69.50 $69.50 $69.50 $69.46 99
2024-02-07 $69.54 $69.54 $69.54 $69.54 $69.50 147
2024-02-06 $69.21 $69.21 $69.21 $69.21 $69.17 58
2024-02-05 $68.95 $68.95 $68.95 $68.95 $68.92 80
2024-02-02 $69.45 $69.45 $69.45 $69.45 $69.41 49
2024-02-01 $68.82 $69.34 $68.82 $69.34 $69.31 279
2024-01-31 $69.31 $69.31 $68.81 $68.81 $68.77 611
2024-01-30 $69.00 $69.36 $69.00 $69.36 $69.33 1,298
2024-01-29 $68.93 $69.08 $68.93 $69.08 $69.04 717
2024-01-26 $68.76 $68.76 $68.76 $68.76 $68.76 64
2024-01-25 $68.49 $68.82 $68.49 $68.82 $68.82 18,884
2024-01-24 $68.34 $68.34 $68.11 $68.11 $68.11 897
2024-01-23 $68.54 $68.54 $68.19 $68.44 $68.44 1,227
2024-01-22 $68.65 $68.65 $68.65 $68.65 $68.65 158
2024-01-19 $67.82 $68.28 $67.82 $68.24 $68.24 1,987
2024-01-18 $67.46 $67.69 $67.23 $67.69 $67.69 205,658
2024-01-17 $67.34 $67.54 $67.34 $67.54 $67.54 693
2024-01-16 $68.06 $68.06 $68.06 $68.06 $68.06 122
2024-01-12 $68.48 $68.57 $68.28 $68.35 $68.35 1,537
2024-01-11 $68.24 $68.36 $68.24 $68.36 $68.36 262
2024-01-10 $68.25 $68.40 $68.25 $68.40 $68.38 283
2024-01-09 $68.23 $68.26 $68.23 $68.26 $68.24 60,117
2024-01-08 $68.29 $68.63 $68.29 $68.63 $68.60 306
2024-01-05 $68.05 $68.05 $67.93 $67.93 $67.90 1,122
2024-01-04 $67.91 $67.98 $67.76 $67.76 $67.74 1,300
2024-01-03 $68.12 $68.18 $67.97 $67.97 $67.95 908
2024-01-02 $68.62 $68.62 $68.56 $68.56 $68.54 608
2023-12-29 $68.30 $68.30 $68.26 $68.26 $68.24 159
2023-12-28 $68.40 $68.46 $68.40 $68.46 $68.44 146
2023-12-27 $68.26 $68.40 $68.23 $68.40 $68.38 308
2023-12-26 $67.91 $68.28 $67.91 $68.27 $68.25 698
2023-12-22 $67.94 $68.02 $67.87 $67.87 $67.85 449
2023-12-21 $67.40 $67.58 $67.40 $67.58 $67.56 1,287
2023-12-20 $67.13 $67.13 $66.93 $66.93 $66.91 476
2023-12-19 $67.50 $67.94 $67.50 $67.94 $67.92 365
2023-12-18 $67.51 $67.51 $67.41 $67.43 $67.41 653
2023-12-15 $67.56 $67.60 $67.44 $67.60 $67.25 402
2023-12-14 $68.23 $68.23 $68.02 $68.09 $67.74 1,255
2023-12-13 $67.45 $67.45 $67.45 $67.45 $67.10 92
2023-12-12 $66.26 $66.36 $66.26 $66.36 $66.02 453
2023-12-11 $65.62 $66.21 $65.62 $66.21 $65.87 1,730
2023-12-08 $65.14 $65.51 $65.14 $65.48 $65.14 550
2023-12-07 $65.20 $65.20 $65.20 $65.20 $64.86 71
2023-12-06 $65.09 $65.09 $64.87 $64.87 $64.54 40,336
2023-12-05 $65.01 $65.01 $64.96 $64.96 $64.63 771
2023-12-04 $65.40 $65.43 $65.40 $65.43 $65.09 344
2023-12-01 $65.00 $65.48 $65.00 $65.48 $65.48 362
2023-11-30 $64.76 $64.76 $64.76 $64.76 $64.76 247
2023-11-29 $64.32 $64.32 $64.14 $64.14 $64.14 230
2023-11-28 $64.19 $64.21 $64.19 $64.19 $64.19 469
2023-11-27 $64.38 $64.38 $64.38 $64.38 $64.38 126
2023-11-24 $64.44 $64.44 $64.44 $64.44 $64.44 123
2023-11-22 $64.31 $64.38 $64.28 $64.30 $64.30 3,447
2023-11-21 $64.01 $64.02 $64.01 $64.02 $64.02 318
2023-11-20 $63.98 $64.25 $63.98 $64.16 $64.16 20,597
2023-11-17 $63.90 $63.90 $63.90 $63.90 $63.90 210
2023-11-16 $63.47 $63.57 $63.47 $63.57 $63.57 568
2023-11-15 $63.78 $63.78 $63.73 $63.73 $63.73 232
2023-11-14 $63.68 $63.68 $63.68 $63.68 $63.68 253
2023-11-13 $62.28 $62.28 $62.18 $62.19 $62.19 613
2023-11-10 $62.27 $62.27 $62.27 $62.27 $62.27 190
2023-11-09 $61.91 $61.91 $61.40 $61.40 $61.40 541
2023-11-08 $61.86 $61.86 $61.86 $61.86 $61.86 69
2023-11-07 $62.13 $62.13 $62.13 $62.13 $62.08 130
2023-11-06 $62.19 $62.28 $62.19 $62.28 $62.23 352
2023-11-03 $62.51 $62.51 $62.51 $62.51 $62.46 72
2023-11-02 $60.95 $61.66 $60.95 $61.66 $61.61 254
2023-11-01 $59.90 $60.46 $59.72 $60.46 $60.41 1,730
2023-10-31 $59.40 $59.86 $59.40 $59.86 $59.86 460
2023-10-30 $59.42 $59.42 $59.36 $59.36 $59.36 354
2023-10-27 $59.31 $59.31 $58.90 $58.90 $58.90 446
2023-10-26 $59.61 $59.70 $59.39 $59.39 $59.39 264
2023-10-25 $59.40 $59.49 $59.40 $59.42 $59.42 1,022
2023-10-24 $59.94 $59.98 $59.94 $59.98 $59.98 336
2023-10-23 $59.61 $60.00 $59.52 $59.52 $59.52 433
2023-10-20 $60.18 $60.18 $59.87 $59.87 $59.87 336
2023-10-19 $61.01 $61.01 $60.45 $60.45 $60.45 550
2023-10-18 $61.64 $61.66 $61.27 $61.27 $61.27 2,097
2023-10-17 $61.85 $62.35 $61.85 $62.04 $62.04 725
2023-10-16 $61.42 $61.87 $61.42 $61.74 $61.74 1,091
2023-10-13 $61.12 $61.12 $61.12 $61.12 $61.12 260
2023-10-12 $61.26 $61.26 $61.26 $61.26 $61.26 69
2023-10-11 $61.67 $62.00 $61.56 $62.00 $62.00 372
2023-10-10 $62.02 $62.02 $62.02 $62.02 $61.84 213
2023-10-09 $60.86 $61.52 $60.86 $61.50 $61.32 594
2023-10-06 $60.34 $61.23 $60.34 $61.06 $60.89 19,109
2023-10-05 $60.61 $60.61 $60.61 $60.61 $60.43 54
2023-10-04 $60.38 $60.77 $60.38 $60.77 $60.77 294
2023-10-03 $60.34 $60.34 $60.34 $60.34 $60.34 175
2023-10-02 $60.88 $60.98 $60.88 $60.98 $60.98 341
2023-09-29 $62.29 $62.30 $61.65 $61.65 $61.65 554
2023-09-28 $62.02 $62.02 $62.02 $62.02 $62.02 175
2023-09-27 $61.81 $61.81 $61.53 $61.55 $61.55 1,651
2023-09-26 $61.56 $61.56 $61.56 $61.56 $61.56 173
2023-09-25 $62.37 $62.37 $62.37 $62.37 $62.37 273
2023-09-22 $62.27 $62.27 $62.14 $62.14 $62.14 370
2023-09-21 $62.33 $62.33 $62.33 $62.33 $62.33 50
2023-09-20 $63.65 $63.76 $63.14 $63.14 $63.14 422
2023-09-19 $63.34 $63.44 $63.33 $63.44 $63.44 727
2023-09-18 $63.38 $63.49 $63.38 $63.49 $63.49 644
2023-09-15 $63.51 $63.51 $63.51 $63.51 $63.51 63
2023-09-14 $63.93 $64.03 $63.93 $64.03 $64.03 31,802
2023-09-13 $63.28 $63.28 $63.28 $63.28 $63.28 77
2023-09-12 $63.39 $63.39 $63.39 $63.39 $63.39 191
2023-09-11 $63.57 $63.57 $63.43 $63.43 $63.43 261
2023-09-08 $63.44 $63.46 $63.39 $63.46 $63.46 1,210
2023-09-07 $63.14 $63.28 $63.14 $63.26 $63.26 645
2023-09-06 $63.28 $63.28 $63.26 $63.26 $63.26 635
2023-09-05 $63.52 $63.52 $63.52 $63.52 $63.39 473
2023-09-01 $64.36 $64.36 $64.16 $64.19 $64.19 672
2023-08-31 $64.06 $64.06 $64.01 $64.01 $64.01 1,019
2023-08-30 $64.24 $64.24 $64.23 $64.24 $64.24 2,098
2023-08-29 $64.07 $64.11 $64.02 $64.08 $64.08 776
2023-08-28 $63.56 $63.56 $63.55 $63.55 $63.55 361
2023-08-25 $63.26 $63.26 $63.21 $63.21 $63.21 173
2023-08-24 $63.09 $63.09 $63.09 $63.09 $63.09 73
2023-08-23 $63.20 $63.55 $63.20 $63.52 $63.52 5,372
2023-08-22 $63.52 $63.52 $63.19 $63.21 $63.21 15,781
2023-08-21 $63.46 $63.50 $63.24 $63.50 $63.50 15,439
2023-08-18 $63.45 $63.45 $63.45 $63.45 $63.45 170
2023-08-17 $63.86 $63.86 $63.22 $63.22 $63.22 313
2023-08-16 $64.15 $64.15 $63.73 $63.73 $63.73 14,096
2023-08-15 $64.19 $64.19 $64.12 $64.12 $64.12 231
2023-08-14 $64.68 $64.82 $64.66 $64.81 $64.81 14,613
2023-08-11 $64.68 $64.80 $64.68 $64.79 $64.79 754
2023-08-10 $64.62 $64.62 $64.62 $64.62 $64.62 209
2023-08-09 $65.13 $65.13 $64.84 $64.84 $64.84 14,120
2023-08-08 $64.83 $65.08 $64.83 $65.08 $65.08 1,474
2023-08-07 $65.26 $65.26 $65.26 $65.26 $65.23 119
2023-08-04 $64.66 $64.66 $64.66 $64.66 $64.63 76
2023-08-03 $65.00 $65.00 $65.00 $65.00 $64.97 60
2023-08-02 $65.14 $65.16 $65.14 $65.16 $65.13 593
2023-08-01 $65.33 $65.52 $65.33 $65.52 $65.49 16,228
2023-07-31 $65.60 $65.64 $65.55 $65.64 $65.64 55,238
2023-07-28 $65.51 $65.51 $65.48 $65.51 $65.51 30,961
2023-07-27 $66.02 $66.02 $65.39 $65.39 $65.39 11,869
2023-07-26 $65.73 $65.75 $65.73 $65.75 $65.75 25,133
2023-07-25 $65.85 $65.85 $65.85 $65.85 $65.85 91
2023-07-24 $65.74 $65.76 $65.72 $65.72 $65.72 566
2023-07-21 $65.65 $65.65 $65.57 $65.57 $65.57 643
2023-07-20 $65.36 $65.45 $65.36 $65.45 $65.45 527
2023-07-19 $65.21 $65.26 $65.19 $65.26 $65.26 608
2023-07-18 $64.81 $64.99 $64.81 $64.99 $64.99 426
2023-07-17 $64.76 $64.78 $64.76 $64.77 $64.77 39,239
2023-07-14 $64.50 $64.53 $64.50 $64.53 $64.53 222
2023-07-13 $64.86 $64.86 $64.82 $64.82 $64.82 15,616
2023-07-12 $64.82 $64.82 $64.75 $64.75 $64.75 42,125
2023-07-11 $64.21 $64.46 $64.18 $64.46 $64.46 10,306
2023-07-10 $63.66 $63.77 $63.66 $63.77 $63.77 72,572
2023-07-07 $63.55 $64.00 $63.55 $63.57 $63.44 10,571
2023-07-06 $63.47 $63.58 $63.47 $63.58 $63.45 9,541
2023-07-05 $64.02 $64.17 $64.02 $64.15 $64.02 10,196
2023-07-03 $64.43 $64.43 $64.43 $64.43 $64.30 55
2023-06-30 $63.95 $64.18 $63.95 $64.18 $64.05 125,809
2023-06-29 $63.46 $63.64 $63.46 $63.64 $63.51 47,725
2023-06-28 $63.12 $63.22 $63.06 $63.22 $63.09 47,881
2023-06-27 $63.17 $63.47 $63.17 $63.47 $63.34 47,686
2023-06-26 $62.48 $63.04 $62.48 $62.87 $62.74 56,131
2023-06-23 $62.72 $62.72 $62.53 $62.53 $62.40 79,523
2023-06-22 $62.90 $62.97 $62.90 $62.97 $62.84 79,430
2023-06-21 $63.23 $63.23 $63.08 $63.08 $62.95 3,368
2023-06-20 $63.40 $63.40 $63.00 $63.00 $62.87 2,166
2023-06-16 $63.68 $63.68 $63.63 $63.63 $63.50 2,921
2023-06-15 $63.67 $63.67 $63.67 $63.67 $63.54 177
2023-06-14 $63.36 $63.36 $62.80 $62.90 $62.77 491
2023-06-13 $63.28 $63.28 $63.28 $63.28 $63.28 212
2023-06-12 $62.51 $62.76 $62.51 $62.76 $62.76 57,015
2023-06-09 $62.52 $62.60 $62.41 $62.46 $62.46 1,201
2023-06-08 $62.61 $62.61 $62.61 $62.61 $62.47 138
2023-06-07 $62.19 $62.43 $62.19 $62.43 $62.29 1,288
2023-06-06 $61.72 $61.97 $61.72 $61.97 $61.84 307
2023-06-05 $62.00 $62.00 $61.86 $61.86 $61.72 84,683
2023-06-02 $61.91 $61.92 $61.91 $61.92 $61.92 228
2023-06-01 $60.86 $60.86 $60.69 $60.69 $60.69 194
2023-05-31 $60.78 $60.78 $60.57 $60.57 $60.57 443
2023-05-30 $61.11 $61.11 $61.11 $61.11 $61.11 108
2023-05-26 $61.14 $61.14 $61.14 $61.14 $61.14 74
2023-05-25 $60.99 $60.99 $60.67 $60.89 $60.89 1,348
2023-05-24 $61.11 $61.11 $61.11 $61.11 $61.11 26
2023-05-23 $61.87 $61.90 $61.72 $61.72 $61.72 822
2023-05-22 $62.28 $62.28 $62.16 $62.16 $62.16 502
2023-05-19 $62.22 $62.27 $62.22 $62.27 $62.27 202
2023-05-18 $62.30 $62.30 $62.30 $62.30 $62.30 338
2023-05-17 $62.13 $62.13 $62.13 $62.13 $62.13 141
2023-05-16 $61.86 $61.86 $61.61 $61.61 $61.61 928
2023-05-15 $62.32 $62.32 $62.32 $62.32 $62.32 184
2023-05-12 $61.88 $62.13 $61.88 $62.13 $62.13 165
2023-05-11 $62.05 $62.05 $62.05 $62.05 $62.05 205
2023-05-10 $62.36 $62.37 $62.27 $62.27 $62.27 2,061
2023-05-09 $62.42 $62.42 $62.42 $62.42 $62.40 60
2023-05-08 $62.73 $62.73 $62.52 $62.57 $62.55 349
2023-05-05 $62.71 $62.71 $62.71 $62.71 $62.69 140
2023-05-04 $61.68 $61.68 $61.68 $61.68 $61.66 130
2023-05-03 $62.77 $62.95 $62.27 $62.27 $62.25 2,317
2023-05-02 $62.64 $62.72 $62.64 $62.68 $62.66 239
2023-05-01 $63.74 $63.85 $63.64 $63.64 $63.62 15,618
2023-04-28 $63.43 $63.43 $63.43 $63.43 $63.41 207
2023-04-27 $62.31 $63.01 $62.31 $63.01 $62.99 3,351
2023-04-26 $62.60 $62.60 $62.25 $62.25 $62.23 797
2023-04-25 $63.08 $63.08 $63.08 $63.08 $63.06 255
2023-04-24 $63.33 $63.62 $63.33 $63.62 $63.60 286
2023-04-21 $63.28 $63.41 $63.28 $63.41 $63.39 830
2023-04-20 $63.38 $63.66 $63.38 $63.54 $63.52 1,093
2023-04-19 $63.70 $63.70 $63.64 $63.64 $63.62 432
2023-04-18 $63.78 $63.95 $63.78 $63.95 $63.92 1,147
2023-04-17 $63.47 $63.85 $63.47 $63.85 $63.83 185
2023-04-14 $64.01 $64.01 $63.40 $63.54 $63.54 744
2023-04-13 $63.53 $63.84 $63.42 $63.84 $63.84 742
2023-04-12 $63.93 $63.93 $63.51 $63.61 $63.61 412
2023-04-11 $63.59 $63.90 $63.59 $63.74 $63.74 535
2023-04-10 $63.26 $63.59 $63.26 $63.59 $63.48 2,822
2023-04-06 $63.05 $63.10 $63.05 $63.10 $62.99 524
2023-04-05 $62.69 $63.07 $62.69 $63.07 $62.96 503
2023-04-04 $63.45 $63.45 $62.71 $62.82 $62.71 1,369
2023-04-03 $63.06 $63.48 $63.06 $63.48 $63.37 747
2023-03-31 $62.35 $62.95 $62.35 $62.95 $62.84 408
2023-03-30 $62.33 $62.33 $62.23 $62.28 $62.17 940
2023-03-29 $61.82 $62.02 $61.82 $62.02 $61.91 834
2023-03-28 $61.36 $61.41 $61.28 $61.28 $61.17 567
2023-03-27 $60.95 $61.18 $60.95 $61.18 $61.07 231
2023-03-24 $60.18 $60.66 $60.18 $60.66 $60.55 315
2023-03-23 $60.34 $60.34 $60.14 $60.14 $60.03 424
2023-03-22 $60.37 $60.37 $60.37 $60.37 $60.26 194
2023-03-21 $61.53 $61.55 $61.39 $61.55 $61.44 2,600
2023-03-20 $60.99 $60.99 $60.99 $60.99 $60.88 177
2023-03-17 $60.15 $60.15 $60.15 $60.15 $60.04 61
2023-03-16 $61.20 $61.20 $61.20 $61.20 $61.08 154
2023-03-15 $60.22 $60.40 $59.87 $60.40 $60.29 856
2023-03-14 $61.51 $61.51 $60.90 $61.28 $61.17 1,583
2023-03-13 $60.53 $61.21 $60.53 $60.77 $60.66 1,844
2023-03-10 $61.46 $61.46 $61.22 $61.22 $61.22 621
2023-03-09 $63.35 $63.35 $62.28 $62.30 $62.13 2,963
2023-03-08 $63.40 $63.40 $63.40 $63.40 $63.40 113
2023-03-07 $64.37 $64.37 $63.43 $63.55 $63.55 2,357
2023-03-06 $64.66 $64.66 $64.48 $64.48 $64.48 513
2023-03-03 $64.26 $64.57 $64.26 $64.57 $64.57 292
2023-03-02 $63.30 $63.99 $63.30 $63.99 $63.99 751
2023-03-01 $63.61 $63.61 $63.61 $63.61 $63.61 515
2023-02-28 $64.00 $64.01 $63.63 $63.63 $63.63 1,341
2023-02-27 $64.15 $64.15 $64.05 $64.05 $64.05 604
2023-02-24 $64.03 $64.06 $64.03 $64.06 $64.06 412
2023-02-23 $64.46 $64.46 $64.40 $64.40 $64.40 2,158
2023-02-22 $64.18 $64.23 $64.18 $64.23 $64.23 163
2023-02-21 $65.00 $65.00 $64.31 $64.31 $64.31 618
2023-02-17 $65.11 $65.38 $65.09 $65.38 $65.38 16,922
2023-02-16 $65.61 $65.61 $65.26 $65.26 $65.26 559
2023-02-15 $65.19 $65.69 $65.19 $65.69 $65.69 821
2023-02-14 $65.53 $65.53 $65.53 $65.53 $65.53 262
2023-02-13 $65.29 $65.78 $65.29 $65.78 $65.78 529
2023-02-10 $64.95 $65.26 $64.89 $65.26 $65.26 1,821
2023-02-09 $64.90 $64.90 $64.61 $64.61 $64.57 3,011
2023-02-08 $64.96 $64.99 $64.96 $64.99 $64.95 327
2023-02-07 $64.71 $65.36 $64.60 $65.36 $65.32 1,423
2023-02-06 $64.79 $64.93 $64.79 $64.93 $64.89 1,132
2023-02-03 $65.31 $65.31 $65.03 $65.03 $65.03 896
2023-02-02 $65.60 $65.60 $65.56 $65.59 $65.59 46,600
2023-02-01 $66.06 $66.06 $65.72 $65.72 $65.72 310
2023-01-31 $65.53 $65.53 $65.53 $65.53 $65.53 167
2023-01-30 $64.75 $65.04 $64.74 $64.74 $64.74 697
2023-01-27 $65.10 $65.28 $65.09 $65.17 $65.17 1,482
2023-01-26 $65.29 $65.29 $65.29 $65.29 $65.29 8
2023-01-25 $64.23 $64.85 $64.23 $64.85 $64.85 935
2023-01-24 $64.52 $64.58 $64.52 $64.58 $64.58 593
2023-01-23 $64.31 $64.46 $64.31 $64.43 $64.43 1,083
2023-01-20 $63.81 $63.81 $63.81 $63.81 $63.81 144
2023-01-19 $63.21 $63.24 $63.03 $63.09 $63.09 3,016
2023-01-18 $64.00 $64.00 $63.48 $63.48 $63.48 605
2023-01-17 $64.77 $64.77 $64.57 $64.57 $64.57 1,473
2023-01-13 $64.62 $64.85 $64.62 $64.85 $64.85 352
2023-01-12 $64.89 $64.92 $64.83 $64.83 $64.83 162,140
2023-01-11 $64.79 $64.79 $64.79 $64.79 $64.79 82
2023-01-10 $63.95 $64.21 $63.90 $64.21 $64.21 1,007
2023-01-09 $64.42 $64.42 $63.94 $63.94 $63.94 2,268
2023-01-06 $64.35 $64.37 $64.30 $64.37 $64.37 789
2023-01-05 $63.00 $63.24 $62.99 $63.09 $63.09 2,894
2023-01-04 $63.51 $63.71 $63.16 $63.42 $63.42 2,344
2023-01-03 $63.46 $63.46 $62.62 $63.03 $63.03 2,246
2022-12-30 $63.26 $63.26 $63.26 $63.26 $63.26 86
2022-12-29 $63.58 $63.58 $63.44 $63.44 $63.44 388
2022-12-28 $63.09 $63.29 $62.90 $62.90 $62.90 2,878
2022-12-27 $63.67 $63.74 $63.58 $63.66 $63.66 1,168
2022-12-23 $63.38 $63.57 $63.38 $63.57 $63.57 178
2022-12-22 $63.17 $63.17 $62.63 $63.16 $63.16 1,203
2022-12-21 $63.22 $63.60 $63.22 $63.59 $63.59 3,490
2022-12-20 $62.51 $62.82 $62.51 $62.74 $62.74 915
2022-12-19 $62.97 $63.16 $62.54 $62.60 $62.60 2,426
2022-12-16 $63.07 $63.07 $62.94 $62.94 $62.94 2,482
2022-12-15 $63.89 $63.89 $63.89 $63.89 $63.56 138
2022-12-14 $65.10 $65.66 $64.97 $65.07 $64.73 3,683
2022-12-13 $66.31 $66.31 $64.97 $65.25 $64.91 4,281
2022-12-12 $64.71 $65.12 $64.67 $65.12 $64.78 2,339
2022-12-09 $64.95 $64.95 $64.44 $64.51 $64.17 2,021
2022-12-08 $64.98 $65.05 $64.92 $65.05 $64.71 747
2022-12-07 $64.78 $64.85 $64.69 $64.76 $64.42 1,100
2022-12-06 $65.09 $65.16 $64.78 $64.78 $64.44 581
2022-12-05 $65.35 $65.35 $65.15 $65.20 $64.86 1,030
2022-12-02 $65.61 $66.22 $65.61 $66.22 $65.88 615
2022-12-01 $66.18 $66.23 $66.08 $66.23 $65.89 928
2022-11-30 $64.87 $66.37 $64.87 $66.37 $66.03 436
2022-11-29 $64.90 $65.12 $64.90 $65.12 $64.78 605
2022-11-28 $65.38 $65.39 $64.98 $64.98 $64.64 11,614
2022-11-25 $65.59 $65.88 $65.59 $65.88 $65.88 747
2022-11-23 $65.47 $65.47 $65.47 $65.47 $65.47 459
2022-11-22 $65.14 $65.43 $65.14 $65.43 $65.43 1,764
2022-11-21 $64.61 $64.65 $64.60 $64.65 $64.65 1,820
2022-11-18 $64.34 $64.50 $64.34 $64.50 $64.50 366
2022-11-17 $63.84 $63.91 $63.84 $63.91 $63.91 1,571
2022-11-16 $63.94 $64.01 $63.93 $63.93 $63.93 1,772
2022-11-15 $64.60 $64.60 $64.22 $64.22 $64.22 2,564
2022-11-14 $64.75 $64.75 $64.05 $64.05 $64.05 64,648
2022-11-11 $64.00 $64.24 $63.94 $64.24 $64.24 3,583
2022-11-10 $64.19 $64.66 $64.19 $64.66 $64.66 464
2022-11-09 $63.21 $63.26 $62.67 $62.67 $62.67 1,472
2022-11-08 $63.40 $63.67 $63.33 $63.56 $63.56 79,760
2022-11-07 $62.83 $63.20 $62.83 $63.17 $63.13 52,224
2022-11-04 $62.36 $62.71 $62.36 $62.71 $62.67 753
2022-11-03 $61.71 $62.42 $61.71 $62.16 $62.12 70,002
2022-11-02 $63.73 $63.73 $62.34 $62.34 $62.30 319
2022-11-01 $63.24 $63.29 $63.24 $63.29 $63.25 251
2022-10-31 $63.06 $63.29 $63.06 $63.13 $63.08 576
2022-10-28 $62.16 $63.37 $62.16 $63.37 $63.32 1,722
2022-10-27 $62.51 $62.51 $62.10 $62.10 $62.06 213,985
2022-10-26 $62.37 $62.37 $61.99 $62.00 $61.96 3,246
2022-10-25 $61.62 $61.77 $61.51 $61.77 $61.73 986
2022-10-24 $60.85 $60.85 $60.85 $60.85 $60.81 279
2022-10-21 $60.14 $60.14 $60.14 $60.14 $60.10 103
2022-10-20 $59.50 $59.50 $58.76 $58.76 $58.72 336
2022-10-19 $58.90 $59.07 $58.90 $59.07 $59.03 1,708
2022-10-18 $59.32 $59.69 $59.22 $59.69 $59.65 4,878
2022-10-17 $58.92 $58.92 $58.70 $58.79 $58.75 4,329
2022-10-14 $59.06 $59.06 $57.71 $57.80 $57.76 5,379
2022-10-13 $57.30 $59.21 $57.28 $59.05 $59.01 4,960
2022-10-12 $57.86 $58.06 $57.55 $57.55 $57.51 1,743
2022-10-11 $57.78 $58.64 $57.69 $58.02 $57.98 7,507
2022-10-10 $58.50 $58.50 $57.80 $58.18 $58.06 3,687
2022-10-07 $58.61 $58.66 $58.01 $58.35 $58.35 3,317
2022-10-06 $59.87 $59.87 $59.55 $59.56 $59.56 1,764
2022-10-05 $59.46 $60.35 $59.46 $60.08 $60.08 2,840
2022-10-04 $60.00 $60.28 $60.00 $60.28 $60.28 796
2022-10-03 $57.32 $58.65 $57.26 $58.45 $58.45 2,517
2022-09-30 $57.20 $57.54 $56.77 $56.77 $56.77 1,090
2022-09-29 $57.17 $57.24 $56.82 $57.24 $57.24 1,755
2022-09-28 $58.02 $58.40 $57.99 $58.33 $58.33 9,960
2022-09-27 $57.58 $57.58 $56.70 $57.03 $57.03 1,331
2022-09-26 $56.90 $57.16 $56.90 $57.16 $57.16 286
2022-09-23 $57.85 $57.85 $57.85 $57.85 $57.85 436
2022-09-22 $59.14 $59.39 $59.14 $59.17 $59.17 659
2022-09-21 $59.71 $59.71 $59.71 $59.71 $59.71 39
2022-09-20 $60.57 $60.57 $60.45 $60.52 $60.52 330
2022-09-19 $61.05 $61.48 $61.05 $61.48 $61.48 1,431
2022-09-16 $60.91 $61.00 $60.48 $61.00 $61.00 621
2022-09-15 $61.57 $61.91 $61.50 $61.50 $61.50 2,336
2022-09-14 $61.96 $61.96 $61.37 $61.72 $61.72 742
2022-09-13 $62.67 $62.67 $61.93 $61.93 $61.93 937
2022-09-12 $64.16 $64.28 $64.16 $64.28 $64.28 243
2022-09-09 $63.31 $63.86 $63.31 $63.86 $63.86 344
2022-09-08 $62.57 $63.07 $62.57 $63.07 $62.90 432
2022-09-07 $62.07 $62.62 $62.07 $62.62 $62.44 1,183
2022-09-06 $61.58 $61.58 $61.58 $61.58 $61.58 424
2022-09-02 $62.81 $63.24 $61.91 $61.91 $61.91 1,203
2022-09-01 $61.89 $62.34 $61.69 $62.34 $62.34 1,979
2022-08-31 $62.38 $62.38 $62.38 $62.38 $62.38 192
2022-08-30 $62.77 $62.79 $62.71 $62.79 $62.79 863
2022-08-29 $63.68 $63.68 $63.68 $63.68 $63.68 117
2022-08-26 $64.57 $64.57 $64.00 $64.00 $64.00 217
2022-08-25 $65.23 $65.78 $65.23 $65.78 $65.78 168
2022-08-24 $64.90 $64.90 $64.66 $64.90 $64.90 970
2022-08-23 $64.64 $64.64 $64.64 $64.64 $64.64 300
2022-08-22 $65.32 $65.32 $64.59 $64.60 $64.60 531
2022-08-19 $65.95 $65.95 $65.90 $65.90 $65.90 401
2022-08-18 $66.15 $66.52 $66.13 $66.42 $66.42 1,549
2022-08-17 $65.86 $66.10 $65.86 $66.10 $66.10 637
2022-08-16 $66.60 $66.81 $66.56 $66.70 $66.70 1,127
2022-08-15 $65.95 $66.42 $65.95 $66.42 $66.42 1,036
2022-08-12 $65.67 $66.28 $65.67 $66.28 $66.28 3,063
2022-08-11 $65.58 $65.58 $65.31 $65.31 $65.31 471
2022-08-10 $64.86 $64.89 $64.81 $64.89 $64.89 1,495
2022-08-09 $63.71 $63.72 $63.69 $63.71 $63.71 709
2022-08-08 $64.32 $64.32 $63.83 $63.92 $63.87 625
2022-08-05 $63.40 $63.74 $63.40 $63.67 $63.62 1,620
2022-08-04 $63.70 $63.76 $63.55 $63.55 $63.51 367
2022-08-03 $63.94 $63.99 $63.93 $63.93 $63.88 3,532
2022-08-02 $63.52 $63.54 $63.35 $63.35 $63.30 1,974
2022-08-01 $63.91 $63.91 $63.91 $63.91 $63.86 143
2022-07-29 $63.65 $64.12 $63.65 $64.12 $64.07 1,955
2022-07-28 $63.09 $63.41 $63.09 $63.41 $63.36 295
2022-07-27 $61.90 $62.73 $61.85 $62.56 $62.51 1,157
2022-07-26 $61.75 $61.75 $61.62 $61.62 $61.57 1,958
2022-07-25 $62.06 $62.18 $61.98 $62.01 $61.96 3,400
2022-07-22 $61.57 $61.67 $61.57 $61.67 $61.62 343
2022-07-21 $61.43 $62.02 $61.15 $62.02 $61.97 1,160
2022-07-20 $61.40 $61.81 $61.35 $61.81 $61.76 968
2022-07-19 $61.22 $61.64 $61.22 $61.64 $61.60 713
2022-07-18 $60.74 $60.74 $60.09 $60.11 $60.06 1,750
2022-07-15 $59.86 $60.28 $59.86 $60.28 $60.24 8,822
2022-07-14 $58.68 $59.32 $58.64 $59.32 $59.27 886
2022-07-13 $59.44 $60.13 $59.44 $59.90 $59.86 891
2022-07-12 $60.61 $60.68 $60.10 $60.10 $60.06 992
2022-07-11 $60.52 $60.53 $60.30 $60.30 $60.25 1,175
2022-07-08 $61.19 $61.19 $60.81 $60.91 $60.75 1,210
2022-07-07 $60.90 $61.06 $60.90 $60.96 $60.80 2,673
2022-07-06 $59.54 $60.39 $59.54 $60.09 $59.94 2,428
2022-07-05 $59.29 $60.00 $59.23 $60.00 $59.85 832
2022-07-01 $59.90 $60.64 $59.84 $60.63 $60.47 1,831
2022-06-30 $60.43 $60.43 $59.85 $59.89 $59.74 2,082
2022-06-29 $60.72 $60.72 $60.19 $60.46 $60.30 3,659
2022-06-28 $60.81 $60.81 $60.81 $60.81 $60.65 130
2022-06-27 $61.43 $61.50 $61.43 $61.50 $61.34 524
2022-06-24 $61.21 $61.21 $61.21 $61.21 $61.05 182
2022-06-23 $59.54 $59.54 $59.54 $59.54 $59.38 182
2022-06-22 $58.91 $59.74 $58.91 $59.52 $59.37 2,215
2022-06-21 $59.54 $59.72 $59.54 $59.63 $59.47 696
2022-06-17 $58.51 $58.51 $57.77 $58.39 $58.24 2,729
2022-06-16 $58.69 $58.77 $58.33 $58.33 $58.17 1,358
2022-06-15 $60.31 $60.46 $59.96 $60.46 $60.30 550
2022-06-14 $60.04 $60.04 $59.77 $59.87 $59.71 2,639
2022-06-13 $61.00 $61.00 $59.91 $59.91 $59.76 1,104
2022-06-10 $62.64 $62.64 $62.45 $62.45 $62.29 255
2022-06-09 $64.03 $64.03 $64.03 $64.03 $63.77 147
2022-06-08 $66.10 $66.10 $65.32 $65.32 $65.06 982
2022-06-07 $66.25 $66.43 $66.25 $66.43 $66.15 609
2022-06-06 $65.86 $65.86 $65.68 $65.68 $65.42 577
2022-06-03 $65.57 $65.72 $65.44 $65.54 $65.27 3,222
2022-06-02 $65.50 $66.12 $65.44 $66.12 $65.85 644
2022-06-01 $66.49 $66.49 $64.95 $65.53 $65.26 7,138
2022-05-31 $66.38 $66.38 $66.07 $66.07 $65.80 698
2022-05-27 $65.97 $66.59 $65.97 $66.59 $66.31 727
2022-05-26 $64.43 $65.36 $64.43 $65.18 $64.91 7,865
2022-05-25 $63.83 $64.15 $63.67 $64.15 $63.89 821
2022-05-24 $62.09 $63.21 $62.09 $63.21 $62.95 1,844
2022-05-23 $63.54 $63.54 $63.44 $63.44 $63.18 772
2022-05-20 $63.16 $63.16 $61.24 $62.51 $62.25 701
2022-05-19 $62.84 $62.87 $62.68 $62.68 $62.43 513
2022-05-18 $65.00 $65.00 $62.86 $62.86 $62.61 1,329
2022-05-17 $65.09 $65.63 $65.09 $65.63 $65.36 850
2022-05-16 $64.20 $64.35 $64.20 $64.22 $63.96 651
2022-05-13 $64.28 $64.42 $64.21 $64.21 $63.95 1,545
2022-05-12 $62.39 $62.88 $62.00 $62.88 $62.62 1,291
2022-05-11 $64.34 $64.34 $62.83 $62.83 $62.57 1,272
2022-05-10 $64.42 $64.61 $63.06 $63.63 $63.37 2,497
2022-05-09 $64.72 $64.72 $63.78 $63.78 $63.52 953
2022-05-06 $65.80 $65.80 $65.08 $65.60 $65.33 1,796
2022-05-05 $65.76 $65.91 $65.76 $65.87 $65.60 1,151
2022-05-04 $66.08 $67.73 $65.88 $67.73 $67.45 1,720
2022-05-03 $65.24 $66.18 $65.24 $65.99 $65.72 919
2022-05-02 $65.00 $65.15 $64.88 $65.15 $64.89 1,999
2022-04-29 $66.74 $66.85 $64.95 $64.95 $64.68 761
2022-04-28 $66.00 $67.21 $66.00 $66.93 $66.66 2,499
2022-04-27 $66.35 $66.59 $66.03 $66.03 $65.76 1,860
2022-04-26 $67.12 $67.12 $66.00 $66.00 $65.73 2,845
2022-04-25 $66.89 $67.36 $65.97 $67.36 $67.08 2,154
2022-04-22 $69.07 $69.07 $67.36 $67.36 $67.09 1,685
2022-04-21 $70.82 $70.82 $69.31 $69.31 $69.03 1,508
2022-04-20 $70.40 $70.68 $70.40 $70.44 $70.15 1,165
2022-04-19 $68.84 $69.71 $68.84 $69.71 $69.43 1,980
2022-04-18 $68.64 $69.05 $68.62 $68.76 $68.48 2,308
2022-04-14 $68.93 $69.12 $68.79 $68.79 $68.51 1,163
2022-04-13 $68.73 $69.01 $68.73 $69.01 $68.73 599
2022-04-12 $68.78 $69.18 $68.41 $68.41 $68.13 27,361
2022-04-11 $68.63 $68.72 $68.43 $68.43 $68.15 852
2022-04-08 $69.40 $69.40 $69.17 $69.17 $68.76 353
2022-04-07 $68.34 $68.92 $68.08 $68.89 $68.48 2,578
2022-04-06 $68.23 $68.39 $68.23 $68.39 $67.98 972
2022-04-05 $68.80 $68.80 $68.34 $68.48 $68.07 637
2022-04-04 $69.14 $69.27 $69.09 $69.27 $68.86 2,738
2022-04-01 $69.41 $69.41 $68.81 $69.22 $68.81 3,503
2022-03-31 $70.15 $70.16 $69.38 $69.38 $68.97 674
2022-03-30 $70.82 $70.82 $70.25 $70.25 $69.83 1,174
2022-03-29 $70.35 $70.82 $70.23 $70.82 $70.40 80,676
2022-03-28 $70.00 $70.04 $69.50 $70.04 $69.62 1,131
2022-03-25 $69.69 $70.20 $69.69 $70.19 $69.77 1,874
2022-03-24 $69.46 $69.62 $69.40 $69.62 $69.21 891
2022-03-23 $69.28 $69.28 $68.86 $68.87 $68.46 2,130
2022-03-22 $69.51 $69.51 $69.48 $69.48 $69.07 939
2022-03-21 $69.07 $69.08 $68.71 $69.08 $68.67 3,446
2022-03-18 $68.25 $68.94 $68.25 $68.94 $68.53 1,473
2022-03-17 $67.46 $68.42 $67.46 $68.42 $68.01 1,703
2022-03-16 $67.04 $67.76 $67.04 $67.76 $67.36 87,870
2022-03-15 $66.09 $66.53 $65.89 $66.53 $66.14 2,463
2022-03-14 $65.86 $65.88 $65.60 $65.60 $65.21 929
2022-03-11 $66.75 $66.75 $65.98 $65.98 $65.59 1,689
2022-03-10 $66.13 $66.70 $66.07 $66.70 $66.17 2,252
2022-03-09 $67.03 $67.03 $66.69 $66.69 $66.16 848
2022-03-08 $66.58 $66.58 $65.48 $65.48 $64.96 1,410
2022-03-07 $67.45 $67.45 $65.95 $65.95 $65.42 1,652
2022-03-04 $67.40 $67.65 $67.40 $67.65 $67.11 491
2022-03-03 $67.73 $68.21 $67.73 $67.97 $67.43 1,540
2022-03-02 $67.94 $68.26 $67.92 $68.18 $67.64 84,256
2022-03-01 $66.55 $66.55 $66.09 $66.27 $65.74 1,053
2022-02-28 $66.96 $67.39 $66.83 $67.39 $66.86 2,652
2022-02-25 $66.48 $67.76 $66.10 $67.76 $67.22 2,803
2022-02-24 $63.90 $65.86 $63.80 $65.86 $65.33 1,828
2022-02-23 $66.50 $66.50 $65.30 $65.30 $64.78 3,449
2022-02-22 $66.96 $66.96 $66.16 $66.21 $65.68 894
2022-02-18 $67.11 $67.36 $67.09 $67.09 $66.56 756
2022-02-17 $68.37 $68.37 $67.43 $67.48 $66.94 264
2022-02-16 $68.14 $68.73 $68.14 $68.73 $68.18 863
2022-02-15 $67.91 $68.34 $67.91 $68.34 $67.80 916
2022-02-14 $67.09 $67.50 $67.00 $67.25 $66.72 1,753
2022-02-11 $68.70 $68.70 $67.84 $68.01 $67.47 878
2022-02-10 $69.24 $70.12 $68.52 $68.82 $68.27 1,460
2022-02-09 $69.98 $69.98 $69.98 $69.98 $69.36 581
2022-02-08 $68.75 $68.87 $68.75 $68.87 $68.26 1,818
2022-02-07 $68.27 $68.27 $68.15 $68.15 $67.55 578
2022-02-04 $68.17 $68.17 $68.09 $68.09 $67.49 693
2022-02-03 $68.64 $68.78 $68.29 $68.29 $67.69 1,164
2022-02-02 $68.66 $69.19 $68.66 $69.19 $68.58 1,445
2022-02-01 $67.87 $68.38 $67.87 $68.38 $67.78 59,442
2022-01-31 $67.56 $67.73 $67.22 $67.73 $67.14 940
2022-01-28 $65.63 $66.66 $65.60 $66.66 $66.07 1,150
2022-01-27 $66.51 $66.56 $65.45 $65.70 $65.13 83,414
2022-01-26 $67.32 $67.42 $65.94 $65.94 $65.36 5,364
2022-01-25 $65.67 $66.34 $65.67 $66.34 $65.75 442
2022-01-24 $65.56 $66.96 $65.09 $66.96 $66.37 1,229
2022-01-21 $67.34 $67.47 $66.53 $66.53 $65.95 1,748
2022-01-20 $68.69 $69.34 $67.58 $67.58 $66.99 85,443
2022-01-19 $69.77 $69.77 $68.63 $68.63 $68.03 1,795
2022-01-18 $69.75 $69.75 $69.46 $69.54 $68.93 1,465
2022-01-14 $70.42 $70.93 $70.30 $70.93 $70.31 1,488
2022-01-13 $71.39 $71.76 $70.87 $70.87 $70.25 4,641
2022-01-12 $71.14 $71.30 $70.97 $71.30 $70.67 70,177
2022-01-11 $70.67 $71.12 $70.67 $71.12 $70.49 1,765
2022-01-10 $70.32 $70.47 $69.69 $70.47 $69.84 228,007
2022-01-07 $70.73 $70.73 $70.58 $70.58 $69.95 511
2022-01-06 $70.62 $71.05 $70.59 $70.59 $69.97 3,481
2022-01-05 $71.80 $71.80 $70.48 $70.48 $69.86 603
2022-01-04 $71.68 $71.68 $71.58 $71.58 $70.94 1,091
2022-01-03 $70.91 $70.91 $70.47 $70.73 $70.10 2,653
2021-12-31 $70.84 $71.01 $70.84 $70.87 $70.24 664
2021-12-30 $71.09 $71.18 $70.82 $70.82 $70.19 1,021
2021-12-29 $70.83 $70.98 $70.82 $70.98 $70.35 69,183
2021-12-28 $70.91 $71.00 $70.58 $70.75 $70.12 9,163
2021-12-27 $69.87 $70.69 $69.87 $70.69 $70.06 37,433
2021-12-23 $69.54 $69.84 $69.54 $69.81 $69.19 1,068
2021-12-22 $69.04 $69.21 $69.04 $69.21 $68.59 1,326
2021-12-21 $68.17 $68.69 $68.15 $68.69 $68.08 1,139
2021-12-20 $67.15 $67.48 $66.83 $67.48 $66.88 1,350
2021-12-17 $68.65 $68.65 $68.53 $68.53 $67.92 317
2021-12-16 $69.65 $69.69 $69.22 $69.22 $68.61 2,040
2021-12-15 $68.46 $69.52 $68.41 $69.52 $68.63 1,237
2021-12-14 $68.64 $68.64 $68.64 $68.64 $67.76 827
2021-12-13 $69.13 $69.27 $69.03 $69.03 $68.14 1,910
2021-12-10 $69.53 $69.53 $69.53 $69.53 $68.64 282
2021-12-09 $69.27 $69.27 $69.05 $69.05 $68.16 419
2021-12-08 $69.50 $69.62 $69.50 $69.56 $68.67 944
2021-12-07 $69.64 $69.64 $69.27 $69.39 $68.50 2,072
2021-12-06 $67.86 $68.31 $67.77 $68.13 $67.25 1,314
2021-12-03 $67.49 $67.53 $67.10 $67.53 $66.66 1,563
2021-12-02 $66.50 $67.93 $66.50 $67.78 $66.91 4,162
2021-12-01 $68.14 $68.47 $66.52 $66.52 $65.67 1,732
2021-11-30 $67.49 $67.58 $67.29 $67.29 $66.42 347
2021-11-29 $69.37 $69.37 $69.06 $69.16 $68.27 1,438
2021-11-26 $68.74 $68.74 $68.74 $68.74 $67.85 290
2021-11-24 $70.06 $70.20 $70.06 $70.20 $69.29 829
2021-11-23 $69.90 $70.07 $69.90 $70.07 $69.17 2,035
2021-11-22 $70.38 $70.38 $69.83 $69.83 $68.93 622
2021-11-19 $69.76 $69.89 $69.44 $69.46 $68.57 1,027
2021-11-18 $69.67 $70.06 $69.67 $70.06 $69.16 915
2021-11-17 $70.13 $70.26 $70.13 $70.26 $69.36 841
2021-11-16 $70.59 $70.95 $70.59 $70.67 $69.76 2,465
2021-11-15 $70.58 $70.65 $70.51 $70.54 $69.63 8,625
2021-11-12 $70.56 $70.65 $70.55 $70.65 $69.74 1,512
2021-11-11 $70.26 $70.31 $70.26 $70.27 $69.37 5,949
2021-11-10 $70.20 $70.20 $69.75 $69.77 $68.87 844
2021-11-09 $69.96 $70.20 $69.96 $70.20 $69.30 805
2021-11-08 $70.20 $70.30 $70.17 $70.28 $69.37 1,484
2021-11-05 $70.22 $70.22 $70.01 $70.04 $69.09 536
2021-11-04 $70.35 $70.35 $69.69 $69.85 $68.91 1,306
2021-11-03 $69.48 $70.26 $69.48 $70.26 $69.31 9,581
2021-11-02 $69.64 $69.69 $69.63 $69.69 $68.75 284
2021-11-01 $69.18 $69.49 $69.18 $69.49 $68.55 266
2021-10-29 $68.95 $68.95 $68.79 $68.93 $68.00 242
2021-10-28 $68.75 $68.96 $68.72 $68.96 $68.02 64,085
2021-10-27 $68.50 $68.50 $67.97 $67.97 $67.05 3,021
2021-10-26 $69.34 $69.34 $68.89 $68.89 $67.96 889
2021-10-25 $69.27 $69.27 $69.14 $69.14 $68.20 943
2021-10-22 $68.90 $69.01 $68.68 $68.93 $68.00 1,481
2021-10-21 $68.53 $68.75 $68.53 $68.75 $67.82 874
2021-10-20 $68.78 $68.78 $68.70 $68.70 $67.77 520
2021-10-19 $67.81 $68.11 $67.81 $68.01 $67.09 152,717
2021-10-18 $67.68 $67.77 $67.57 $67.71 $66.79 3,198
2021-10-15 $67.70 $67.70 $67.49 $67.49 $66.58 1,071
2021-10-14 $67.14 $67.32 $67.14 $67.26 $66.35 2,779
2021-10-13 $65.76 $66.09 $65.76 $66.09 $65.20 1,126
2021-10-12 $66.12 $66.20 $65.92 $65.92 $65.03 1,796
2021-10-11 $66.50 $66.50 $66.00 $66.00 $65.11 964
2021-10-08 $66.40 $66.40 $66.22 $66.22 $65.32 1,456
2021-10-07 $66.06 $66.79 $66.06 $66.40 $65.40 2,708
2021-10-06 $64.85 $65.63 $64.71 $65.63 $64.65 1,214
2021-10-05 $65.84 $65.94 $65.73 $65.79 $64.80 990
2021-10-04 $65.27 $65.76 $65.06 $65.10 $64.13 2,141
2021-10-01 $65.07 $65.55 $64.85 $65.47 $64.49 2,046
2021-09-30 $66.23 $66.23 $64.81 $64.81 $63.84 1,348
2021-09-29 $66.06 $66.19 $66.01 $66.01 $65.02 45,314
2021-09-28 $66.19 $66.45 $65.99 $65.99 $65.01 1,957
2021-09-27 $67.26 $67.26 $67.01 $67.01 $66.01 1,020
2021-09-24 $66.90 $66.90 $66.76 $66.76 $65.76 631
2021-09-23 $67.04 $67.04 $66.73 $66.73 $65.73 317
2021-09-22 $65.94 $65.96 $65.71 $65.71 $64.72 1,127
2021-09-21 $65.14 $65.19 $65.03 $65.03 $64.05 1,084
2021-09-20 $65.21 $65.21 $64.49 $65.08 $64.10 1,117
2021-09-17 $67.03 $67.03 $66.41 $66.53 $65.53 2,341
2021-09-16 $66.98 $67.15 $66.95 $67.01 $66.01 1,565
2021-09-15 $66.22 $67.15 $66.22 $67.10 $66.10 45,885
2021-09-14 $66.61 $66.61 $66.24 $66.24 $65.25 2,305
2021-09-13 $67.03 $67.03 $66.79 $66.88 $65.87 1,754
2021-09-10 $67.35 $67.35 $66.61 $66.61 $65.61 1,685
2021-09-09 $67.06 $67.34 $67.06 $67.13 $66.12 540
2021-09-08 $67.20 $67.43 $67.20 $67.30 $66.18 1,934
2021-09-07 $68.15 $68.15 $67.62 $67.62 $66.49 1,191
2021-09-03 $68.17 $68.23 $68.04 $68.22 $67.08 1,296
2021-09-02 $67.88 $68.37 $67.88 $68.36 $67.22 2,274
2021-09-01 $67.91 $67.91 $67.72 $67.76 $66.63 1,398
2021-08-31 $67.97 $68.12 $67.86 $67.90 $66.77 1,598
2021-08-30 $68.10 $68.21 $67.96 $67.96 $66.83 1,831
2021-08-27 $67.86 $68.20 $67.86 $68.07 $66.94 1,453
2021-08-26 $67.77 $67.82 $67.32 $67.33 $66.21 491,446
2021-08-25 $67.57 $68.02 $67.57 $67.81 $66.68 1,729
2021-08-24 $67.28 $67.34 $67.28 $67.34 $66.21 904
2021-08-23 $66.52 $67.04 $66.52 $66.95 $65.83 1,588
2021-08-20 $65.88 $66.26 $65.88 $66.26 $65.15 2,075
2021-08-19 $65.57 $65.87 $65.57 $65.67 $64.57 3,580
2021-08-18 $66.85 $66.92 $66.29 $66.29 $65.18 16,640
2021-08-17 $67.15 $67.15 $66.60 $66.95 $65.83 3,127
2021-08-16 $67.36 $67.60 $67.36 $67.58 $66.45 2,699
2021-08-13 $67.80 $67.80 $67.71 $67.71 $66.58 147,517
2021-08-12 $67.47 $67.98 $67.47 $67.84 $66.71 2,210
2021-08-11 $67.70 $67.83 $67.49 $67.82 $66.69 3,176
2021-08-10 $67.50 $67.59 $67.50 $67.50 $66.38 1,704
2021-08-09 $66.90 $67.28 $66.90 $67.14 $66.01 2,215
2021-08-06 $66.94 $66.94 $66.88 $66.88 $65.71 460
2021-08-05 $66.46 $66.54 $66.46 $66.54 $65.37 240
2021-08-04 $66.39 $66.39 $66.31 $66.31 $65.15 1,287
2021-08-03 $65.82 $66.77 $65.67 $66.77 $65.60 887
2021-08-02 $66.47 $66.56 $65.86 $65.98 $64.83 2,503
2021-07-30 $66.06 $66.06 $66.06 $66.06 $64.91 71
2021-07-29 $66.34 $66.39 $66.33 $66.33 $65.17 457
2021-07-28 $65.53 $65.94 $65.51 $65.70 $64.55 105,134
2021-07-27 $65.01 $65.41 $65.01 $65.41 $64.27 1,129
2021-07-26 $65.52 $65.70 $65.52 $65.70 $64.55 14,967
2021-07-23 $65.39 $65.50 $65.39 $65.50 $64.36 596
2021-07-22 $65.02 $65.04 $64.82 $65.04 $63.91 944
2021-07-21 $65.09 $65.32 $65.06 $65.28 $64.14 3,723
2021-07-20 $64.42 $64.66 $64.42 $64.53 $63.40 3,032
2021-07-19 $62.71 $63.14 $62.71 $63.14 $62.03 1,253
2021-07-16 $64.70 $64.70 $64.02 $64.04 $62.92 1,430
2021-07-15 $64.52 $64.73 $64.52 $64.73 $63.60 557
2021-07-14 $64.82 $64.96 $64.82 $64.90 $63.77 1,025
2021-07-13 $65.34 $65.34 $65.13 $65.15 $64.01 842
2021-07-12 $65.38 $65.95 $65.34 $65.95 $64.80 19,204
2021-07-09 $65.08 $65.72 $65.08 $65.70 $64.55 3,816
2021-07-08 $64.32 $64.88 $64.04 $64.53 $63.31 2,643
2021-07-07 $65.35 $65.50 $65.29 $65.39 $64.15 124,430
2021-07-06 $65.85 $65.85 $64.87 $65.24 $64.01 4,186
2021-07-02 $65.74 $65.97 $65.74 $65.97 $64.72 181,870
2021-07-01 $66.03 $66.03 $65.89 $65.89 $64.64 750
2021-06-30 $65.48 $65.69 $65.48 $65.66 $64.41 3,266
2021-06-29 $65.56 $65.58 $65.53 $65.58 $64.34 76,651
2021-06-28 $65.50 $65.52 $65.47 $65.52 $64.28 1,174
2021-06-25 $65.63 $65.63 $65.51 $65.53 $64.29 1,361
2021-06-24 $65.14 $65.26 $65.14 $65.22 $63.98 2,164
2021-06-23 $64.74 $64.90 $64.74 $64.77 $63.54 1,559
2021-06-22 $64.69 $64.76 $64.43 $64.73 $63.50 2,998
2021-06-21 $63.64 $64.54 $63.64 $64.54 $63.32 2,773
2021-06-18 $63.77 $63.77 $63.44 $63.44 $62.24 2,742
2021-06-17 $65.40 $65.40 $64.42 $64.53 $63.31 4,311
2021-06-16 $65.59 $65.60 $65.36 $65.36 $64.13 14,767
2021-06-15 $65.77 $65.81 $65.77 $65.79 $64.55 1,360
2021-06-14 $66.24 $66.24 $65.63 $65.79 $64.54 1,197
2021-06-11 $66.27 $66.36 $66.21 $66.36 $65.10 968
2021-06-10 $66.30 $66.32 $66.17 $66.17 $64.92 1,055
2021-06-09 $66.68 $66.68 $66.28 $66.28 $65.02 30,734
2021-06-08 $66.60 $66.73 $66.20 $66.73 $65.46 4,771
2021-06-07 $66.51 $66.52 $66.43 $66.50 $65.24 3,191
2021-06-04 $66.38 $66.52 $66.38 $66.52 $65.26 607
2021-06-03 $65.78 $66.16 $65.52 $66.15 $64.89 2,665
2021-06-02 $66.00 $66.10 $65.99 $66.10 $64.85 2,592
2021-06-01 $66.14 $66.14 $65.99 $66.13 $64.88 1,491
2021-05-28 $65.60 $65.72 $65.60 $65.71 $64.47 2,512
2021-05-27 $65.52 $65.67 $65.50 $65.67 $64.42 5,173
2021-05-26 $64.84 $65.21 $64.84 $65.14 $63.91 1,337
2021-05-25 $65.22 $65.22 $64.74 $64.74 $63.51 1,509
2021-05-24 $65.07 $65.44 $65.07 $65.25 $64.02 2,776
2021-05-21 $65.14 $65.14 $64.86 $64.86 $63.63 1,795
2021-05-20 $64.51 $64.89 $64.51 $64.69 $63.46 1,788
2021-05-19 $63.56 $64.14 $63.55 $64.14 $62.92 2,409
2021-05-18 $65.15 $65.15 $64.63 $64.63 $63.41 3,174
2021-05-17 $64.93 $65.14 $64.93 $65.12 $63.89 19,578
2021-05-14 $64.26 $65.16 $64.26 $65.11 $63.87 1,249
2021-05-13 $63.87 $64.03 $63.87 $64.00 $62.79 5,376
2021-05-12 $63.93 $63.93 $62.97 $62.98 $61.79 3,328
2021-05-11 $64.46 $64.71 $64.06 $64.55 $63.33 4,565
2021-05-10 $65.91 $66.07 $65.29 $65.31 $64.07 4,036
2021-05-07 $64.81 $65.66 $64.81 $65.66 $64.38 1,138
2021-05-06 $64.40 $64.74 $64.18 $64.74 $63.47 1,820
2021-05-05 $64.29 $64.57 $64.24 $64.43 $63.17 5,167
2021-05-04 $63.60 $64.07 $63.50 $64.07 $62.81 1,104
2021-05-03 $64.28 $64.65 $64.24 $64.33 $63.07 2,272
2021-04-30 $63.97 $63.97 $63.89 $63.93 $62.67 2,668
2021-04-29 $64.54 $64.54 $64.39 $64.40 $63.14 32,773
2021-04-28 $64.26 $64.40 $64.16 $64.16 $62.90 91,358
2021-04-27 $64.42 $64.42 $64.33 $64.33 $63.07 34,944
2021-04-26 $63.96 $64.31 $63.96 $64.18 $62.92 78,920
2021-04-23 $63.64 $63.90 $63.60 $63.75 $62.50 423,160
2021-04-22 $63.61 $63.61 $62.95 $62.96 $61.73 446,903
2021-04-21 $62.93 $63.41 $62.93 $63.34 $62.10 150,665
2021-04-20 $62.44 $62.47 $62.22 $62.47 $61.25 222,839
2021-04-19 $62.99 $63.11 $62.94 $63.04 $61.80 571,128
2021-04-16 $63.50 $63.59 $63.41 $63.59 $62.35 1,222
2021-04-15 $63.17 $63.37 $63.12 $63.31 $62.07 1,023
2021-04-14 $63.09 $63.09 $62.80 $62.80 $61.57 1,960
2021-04-13 $62.82 $62.89 $62.61 $62.78 $61.55 2,563
2021-04-12 $62.58 $62.63 $62.52 $62.63 $61.40 1,430
2021-04-09 $62.24 $62.54 $62.20 $62.54 $61.31 1,485
2021-04-08 $62.22 $62.32 $62.20 $62.30 $60.97 2,980
2021-04-07 $62.48 $62.48 $62.14 $62.19 $60.87 3,056
2021-04-06 $62.62 $62.63 $62.44 $62.44 $61.11 3,212
2021-04-05 $62.25 $62.39 $62.25 $62.39 $61.06 4,057
2021-04-01 $61.55 $61.87 $61.55 $61.87 $60.55 1,326
2021-03-31 $61.39 $61.64 $61.39 $61.42 $60.11 5,027
2021-03-30 $60.99 $61.25 $60.99 $61.09 $59.78 3,592
2021-03-29 $61.05 $61.05 $60.70 $60.74 $59.44 75,802
2021-03-26 $60.82 $61.16 $60.23 $61.16 $59.86 1,153
2021-03-25 $59.23 $60.35 $59.23 $60.35 $59.06 1,840
2021-03-24 $60.47 $60.62 $59.67 $59.67 $58.40 5,321
2021-03-23 $60.35 $60.35 $60.04 $60.21 $58.93 2,786
2021-03-22 $61.43 $61.78 $61.41 $61.53 $60.22 3,409
2021-03-19 $61.69 $61.69 $61.45 $61.45 $60.14 1,194
2021-03-18 $61.94 $62.28 $61.18 $61.18 $59.87 31,169
2021-03-17 $60.97 $61.89 $60.97 $61.89 $60.57 1,597
2021-03-16 $61.74 $61.84 $61.45 $61.57 $60.26 3,968
2021-03-15 $61.55 $62.07 $61.55 $62.07 $60.75 2,356
2021-03-12 $61.14 $61.47 $61.14 $61.47 $60.16 747
2021-03-11 $60.71 $61.27 $60.71 $61.09 $59.79 2,413
2021-03-10 $60.38 $60.52 $60.35 $60.43 $59.07 3,257
2021-03-09 $59.77 $60.12 $59.76 $59.76 $58.42 4,627
2021-03-08 $59.21 $59.95 $59.21 $59.29 $57.96 2,456
2021-03-05 $57.05 $59.06 $57.05 $59.06 $57.74 14,499
2021-03-04 $58.20 $58.77 $57.40 $57.75 $56.45 9,846
2021-03-03 $59.29 $59.30 $58.96 $58.96 $57.64 1,883
2021-03-02 $59.98 $59.98 $59.55 $59.55 $58.22 1,239
2021-03-01 $59.13 $60.12 $59.13 $59.83 $58.49 45,879
2021-02-26 $58.39 $58.59 $58.39 $58.58 $57.26 2,328
2021-02-25 $60.09 $60.15 $58.48 $58.48 $57.17 5,362
2021-02-24 $60.11 $60.14 $59.98 $60.06 $58.71 1,563
2021-02-23 $58.58 $59.34 $58.58 $59.33 $58.00 3,710
2021-02-22 $59.58 $59.89 $59.41 $59.41 $58.08 2,441
2021-02-19 $59.82 $60.26 $59.82 $60.04 $58.70 3,032
2021-02-18 $59.53 $59.74 $59.32 $59.51 $58.17 5,053
2021-02-17 $60.01 $60.02 $59.48 $59.97 $58.62 2,608
2021-02-16 $60.49 $60.49 $60.04 $60.04 $58.69 206,680
2021-02-12 $60.10 $60.20 $59.90 $60.20 $58.85 3,327
2021-02-11 $59.78 $59.78 $59.61 $59.78 $58.44 1,325
2021-02-10 $59.79 $59.83 $59.49 $59.60 $58.26 5,598
2021-02-09 $59.36 $59.66 $59.36 $59.61 $58.23 5,343
2021-02-08 $59.05 $59.43 $59.05 $59.43 $58.05 21,706
2021-02-05 $58.79 $58.82 $58.71 $58.78 $57.42 21,625
2021-02-04 $58.27 $58.40 $58.19 $58.40 $57.05 15,047
2021-02-03 $57.74 $57.97 $57.65 $57.83 $56.49 2,162
2021-02-02 $57.59 $58.01 $57.59 $57.82 $56.48 2,858
2021-02-01 $56.77 $57.27 $56.77 $57.11 $55.79 8,508
2021-01-29 $56.86 $56.86 $56.12 $56.42 $55.11 7,587
2021-01-28 $57.20 $57.45 $57.13 $57.13 $55.80 6,188
2021-01-27 $57.28 $57.50 $56.71 $56.81 $55.50 4,325
2021-01-26 $58.44 $58.44 $57.96 $57.99 $56.64 1,529
2021-01-25 $58.28 $58.33 $57.99 $58.33 $56.98 3,474
2021-01-22 $57.95 $58.28 $57.95 $58.23 $56.88 1,505
2021-01-21 $58.39 $58.50 $58.39 $58.42 $57.07 1,926
2021-01-20 $58.15 $58.42 $58.15 $58.41 $57.05 5,977
2021-01-19 $57.91 $58.01 $57.89 $57.93 $56.59 4,654
2021-01-15 $57.42 $57.74 $57.41 $57.56 $56.23 4,826
2021-01-14 $57.84 $58.28 $57.84 $58.05 $56.70 3,947
2021-01-13 $57.74 $57.88 $57.64 $57.64 $56.30 3,582
2021-01-12 $57.18 $57.81 $57.18 $57.78 $56.44 8,689
2021-01-11 $56.64 $57.35 $56.64 $57.15 $55.82 4,573
2021-01-08 $57.15 $57.17 $56.81 $57.13 $55.81 4,855
2021-01-07 $57.00 $57.05 $56.83 $57.05 $55.73 2,606
2021-01-06 $54.90 $56.22 $54.90 $56.12 $54.81 9,255
2021-01-05 $54.19 $54.94 $54.19 $54.83 $53.55 4,516
2021-01-04 $55.03 $55.05 $53.77 $54.29 $53.03 9,056
2020-12-31 $54.55 $54.87 $54.54 $54.87 $53.60 6,364
2020-12-30 $54.63 $54.64 $54.62 $54.62 $53.35 1,361
2020-12-29 $54.62 $54.62 $54.10 $54.23 $52.97 1,767
2020-12-28 $55.08 $55.08 $54.50 $54.51 $53.24 3,679
2020-12-24 $54.71 $54.75 $54.53 $54.75 $53.48 1,326
2020-12-23 $54.60 $54.93 $54.60 $54.81 $53.54 8,804
2020-12-22 $54.53 $54.64 $54.51 $54.51 $53.25 7,409
2020-12-21 $54.17 $54.53 $53.78 $54.43 $53.16 6,302
2020-12-18 $54.56 $54.65 $54.46 $54.65 $53.38 2,897
2020-12-17 $54.51 $54.79 $54.51 $54.79 $53.52 10,068
2020-12-16 $54.35 $54.41 $54.34 $54.40 $53.13 1,362
2020-12-15 $54.15 $54.64 $54.15 $54.59 $53.13 11,577
2020-12-14 $54.16 $54.17 $53.95 $53.95 $52.50 1,297
2020-12-11 $53.87 $54.04 $53.69 $53.99 $52.53 5,652
2020-12-10 $54.14 $54.27 $54.14 $54.27 $52.81 2,176
2020-12-09 $54.81 $54.81 $53.97 $54.28 $52.82 2,660
2020-12-08 $54.24 $54.85 $54.24 $54.76 $53.29 3,674
2020-12-07 $54.50 $54.50 $54.40 $54.46 $52.99 2,595
2020-12-04 $54.09 $54.59 $54.09 $54.59 $53.12 2,472
2020-12-03 $54.07 $54.09 $53.77 $53.81 $52.37 61,387
2020-12-02 $53.44 $53.52 $53.34 $53.48 $52.04 2,751
2020-12-01 $53.68 $53.68 $53.57 $53.60 $52.16 5,253
2020-11-30 $53.25 $53.35 $53.24 $53.30 $51.87 3,696
2020-11-27 $53.51 $53.63 $53.46 $53.58 $52.14 5,221
2020-11-25 $53.39 $53.39 $53.29 $53.34 $51.91 2,444
2020-11-24 $53.14 $53.53 $53.14 $53.50 $52.06 9,958
2020-11-23 $52.57 $52.89 $52.56 $52.80 $51.38 3,975
2020-11-20 $52.29 $52.45 $52.23 $52.29 $50.88 13,379
2020-11-19 $51.99 $52.43 $51.88 $52.35 $50.95 3,995
2020-11-18 $52.65 $52.84 $52.16 $52.16 $50.76 109,308
2020-11-17 $52.38 $52.72 $52.33 $52.60 $51.19 8,629
2020-11-16 $52.62 $52.72 $52.53 $52.72 $51.31 3,353
2020-11-13 $51.84 $52.10 $51.76 $52.10 $50.70 6,508
2020-11-12 $51.39 $51.62 $51.00 $51.15 $49.77 15,333
2020-11-11 $51.59 $51.80 $51.59 $51.74 $50.30 4,746
2020-11-10 $51.13 $51.49 $50.94 $51.37 $49.94 3,817
2020-11-09 $52.46 $52.75 $51.16 $51.16 $49.74 5,526
2020-11-06 $51.27 $51.27 $51.05 $51.05 $49.64 3,464
2020-11-05 $50.82 $51.33 $50.82 $51.19 $49.77 5,978
2020-11-04 $49.90 $50.80 $49.90 $50.12 $48.73 5,756
2020-11-03 $49.13 $49.68 $49.13 $49.62 $48.24 4,318
2020-11-02 $48.21 $48.67 $48.17 $48.60 $47.25 4,195
2020-10-30 $47.71 $47.91 $47.29 $47.71 $46.38 4,144
2020-10-29 $47.73 $48.17 $47.73 $48.04 $46.70 6,320
2020-10-28 $48.39 $48.39 $47.58 $47.60 $46.28 1,988
2020-10-27 $49.47 $49.47 $49.06 $49.06 $47.70 3,230
2020-10-26 $49.79 $49.79 $49.18 $49.42 $48.05 5,301
2020-10-23 $50.32 $50.35 $49.98 $50.35 $48.95 2,556
2020-10-22 $49.97 $50.19 $49.90 $50.18 $48.79 3,946
2020-10-21 $50.18 $50.20 $49.94 $49.99 $48.60 9,879
2020-10-20 $50.41 $50.51 $50.17 $50.22 $48.82 4,861
2020-10-19 $50.70 $50.73 $50.07 $50.07 $48.68 2,424
2020-10-16 $50.97 $51.00 $50.68 $50.73 $49.32 7,483
2020-10-15 $50.43 $50.81 $50.41 $50.80 $49.39 5,509
2020-10-14 $50.87 $50.92 $50.58 $50.66 $49.25 14,198
2020-10-13 $50.86 $50.86 $50.70 $50.84 $49.43 4,207
2020-10-12 $50.70 $51.03 $50.68 $50.96 $49.54 6,973
2020-10-09 $50.61 $50.68 $50.40 $50.47 $49.07 3,666
2020-10-08 $50.12 $50.30 $50.09 $50.30 $48.90 2,326
2020-10-07 $49.39 $49.81 $49.39 $49.76 $48.38 3,528
2020-10-06 $49.68 $49.86 $49.00 $49.08 $47.65 5,944
2020-10-05 $49.35 $49.53 $49.24 $49.53 $48.09 6,569
2020-10-02 $48.51 $48.79 $48.20 $48.63 $47.22 6,733
2020-10-01 $48.54 $48.59 $48.38 $48.55 $47.14 2,399
2020-09-30 $48.43 $48.71 $48.16 $48.44 $47.03 12,782
2020-09-29 $48.30 $48.46 $48.08 $48.14 $46.74 5,711
2020-09-28 $48.07 $48.48 $48.07 $48.32 $46.91 12,918
2020-09-25 $47.13 $47.58 $47.13 $47.58 $46.20 3,639
2020-09-24 $46.99 $47.33 $46.85 $46.85 $45.49 1,758
2020-09-23 $47.91 $47.91 $46.80 $46.81 $45.45 9,160
2020-09-22 $47.51 $47.76 $47.37 $47.76 $46.37 3,793
2020-09-21 $47.06 $47.41 $46.92 $47.41 $46.03 8,355
2020-09-18 $48.61 $48.64 $47.92 $48.21 $46.81 3,617
2020-09-17 $48.17 $48.56 $48.09 $48.55 $47.14 13,404
2020-09-16 $48.99 $49.14 $48.77 $48.77 $47.35 9,435
2020-09-15 $48.74 $48.88 $48.66 $48.66 $47.24 2,941
2020-09-14 $48.21 $48.60 $48.21 $48.53 $47.12 5,661
2020-09-11 $47.75 $47.99 $47.36 $47.75 $46.36 11,375
2020-09-10 $48.59 $48.59 $47.59 $47.68 $46.29 7,173
2020-09-09 $48.05 $48.60 $48.05 $48.46 $47.05 6,556
2020-09-08 $47.89 $48.11 $47.52 $47.52 $46.06 3,677
2020-09-04 $48.75 $49.02 $47.92 $48.77 $47.27 7,597
2020-09-03 $49.46 $49.46 $48.82 $48.96 $47.46 3,700
2020-09-02 $49.85 $50.60 $49.80 $50.60 $49.04 6,690
2020-09-01 $49.55 $49.77 $49.55 $49.77 $48.24 2,869
2020-08-31 $49.45 $49.59 $49.38 $49.46 $47.94 6,556
2020-08-28 $49.51 $49.67 $49.51 $49.64 $48.12 5,113
2020-08-27 $49.17 $49.51 $49.17 $49.34 $47.83 4,710
2020-08-26 $49.02 $49.21 $49.00 $49.17 $47.66 6,114
2020-08-25 $49.18 $49.18 $48.95 $49.16 $47.65 4,398
2020-08-24 $48.74 $49.18 $48.74 $49.18 $47.67 2,910
2020-08-21 $48.50 $48.63 $48.50 $48.63 $47.13 186,813
2020-08-20 $48.65 $48.76 $48.63 $48.67 $47.17 2,458
2020-08-19 $49.04 $49.12 $48.83 $48.83 $47.33 55,445
2020-08-18 $49.07 $49.09 $48.99 $48.99 $47.49 2,385
2020-08-17 $49.00 $49.18 $49.00 $49.09 $47.58 17,504
2020-08-14 $48.67 $49.04 $48.67 $48.92 $47.41 9,515
2020-08-13 $48.74 $48.97 $48.66 $48.80 $47.30 15,932
2020-08-12 $48.87 $49.09 $48.82 $48.94 $47.43 179,587
2020-08-11 $48.93 $49.24 $48.42 $48.54 $47.00 18,261
2020-08-10 $48.62 $48.89 $48.62 $48.78 $47.24 37,700
2020-08-07 $47.87 $48.45 $47.87 $48.45 $46.92 9,441
2020-08-06 $48.20 $48.20 $47.95 $48.11 $46.59 3,793
2020-08-05 $48.23 $48.27 $48.21 $48.21 $46.68 5,898
2020-08-04 $47.78 $48.12 $47.78 $48.02 $46.50 6,906
2020-08-03 $47.72 $48.12 $47.72 $47.91 $46.39 9,484
2020-07-31 $47.38 $47.52 $46.81 $47.52 $46.02 3,887
2020-07-30 $47.48 $47.56 $47.02 $47.56 $46.06 6,984
2020-07-29 $47.53 $47.82 $47.53 $47.82 $46.31 4,438
2020-07-28 $47.58 $47.58 $47.13 $47.13 $45.64 2,144
2020-07-27 $47.02 $47.45 $47.02 $47.45 $45.95 3,259
2020-07-24 $47.36 $47.36 $46.99 $47.10 $45.61 8,653
2020-07-23 $47.99 $48.12 $47.53 $47.58 $46.07 6,636
2020-07-22 $47.16 $47.81 $47.16 $47.81 $46.30 3,263
2020-07-21 $47.46 $47.55 $47.28 $47.33 $45.83 4,583
2020-07-20 $46.85 $47.02 $46.84 $46.98 $45.49 3,261
2020-07-17 $46.78 $47.19 $46.78 $47.03 $45.54 4,677
2020-07-16 $46.44 $46.87 $46.44 $46.81 $45.33 8,321
2020-07-15 $46.50 $46.84 $46.34 $46.84 $45.35 5,168
2020-07-14 $45.02 $46.00 $45.02 $46.00 $44.54 4,807
2020-07-13 $45.63 $46.18 $45.20 $45.20 $43.77 14,774
2020-07-10 $44.73 $45.55 $44.73 $45.55 $44.11 8,700
2020-07-09 $45.47 $45.47 $44.56 $44.92 $43.50 5,686
2020-07-08 $45.48 $45.59 $45.36 $45.59 $44.15 2,799
2020-07-07 $45.70 $45.78 $45.42 $45.42 $43.92 2,330
2020-07-06 $45.92 $46.26 $45.83 $46.01 $44.50 12,423
2020-07-02 $45.58 $45.61 $45.35 $45.40 $43.91 6,695
2020-07-01 $45.01 $45.19 $45.01 $45.18 $43.70 4,246
2020-06-30 $45.16 $45.34 $44.91 $45.34 $43.85 3,078
2020-06-29 $44.53 $44.54 $44.32 $44.50 $43.04 1,254
2020-06-26 $44.41 $44.41 $43.79 $43.88 $42.44 4,466
2020-06-25 $44.01 $44.68 $43.94 $44.68 $43.21 2,824
2020-06-24 $45.09 $45.09 $43.89 $44.25 $42.80 14,747
2020-06-23 $45.90 $45.91 $45.56 $45.56 $44.07 4,135
2020-06-22 $45.11 $45.63 $45.11 $45.58 $44.08 36,741
2020-06-19 $46.40 $46.40 $45.33 $45.61 $44.11 57,550
2020-06-18 $45.68 $45.96 $45.66 $45.79 $44.28 5,132
2020-06-17 $46.07 $46.25 $45.88 $45.88 $44.38 4,671
2020-06-16 $46.68 $46.68 $46.17 $46.17 $44.66 5,177
2020-06-15 $43.65 $45.42 $43.65 $45.35 $43.86 5,029
2020-06-12 $44.41 $44.91 $43.86 $44.91 $43.44 4,397
2020-06-11 $45.74 $45.84 $44.16 $44.23 $42.77 2,533
2020-06-10 $47.71 $47.71 $47.11 $47.11 $45.56 16,524
2020-06-09 $48.08 $48.21 $47.89 $47.99 $46.32 3,949
2020-06-08 $48.48 $48.73 $48.35 $48.73 $47.04 5,581
2020-06-05 $48.19 $48.41 $47.87 $47.88 $46.22 8,431
2020-06-04 $46.37 $46.65 $46.37 $46.64 $45.01 4,554
2020-06-03 $45.90 $46.74 $45.90 $46.52 $44.90 4,853
2020-06-02 $45.52 $45.72 $45.42 $45.72 $44.13 9,070
2020-06-01 $44.66 $45.54 $44.66 $45.45 $43.86 6,113
2020-05-29 $44.72 $45.11 $44.57 $45.11 $43.54 4,203
2020-05-28 $45.46 $45.63 $45.13 $45.13 $43.56 2,072
2020-05-27 $44.92 $45.39 $44.44 $45.39 $43.81 662
2020-05-26 $44.33 $44.70 $44.33 $44.36 $42.82 3,995
2020-05-22 $42.96 $43.15 $42.79 $43.15 $41.65 6,306
2020-05-21 $43.09 $43.39 $43.09 $43.10 $41.60 3,936
2020-05-20 $43.29 $43.48 $43.20 $43.30 $41.80 9,977
2020-05-19 $42.78 $43.30 $42.69 $42.70 $41.21 7,632
2020-05-18 $40.93 $43.33 $40.93 $43.19 $41.69 8,376
2020-05-15 $40.75 $41.04 $40.42 $40.96 $39.53 12,744
2020-05-14 $39.78 $40.80 $39.12 $40.80 $39.38 6,354
2020-05-13 $41.12 $41.12 $39.95 $40.17 $38.77 9,438
2020-05-12 $42.74 $42.74 $41.37 $41.37 $39.88 6,983
2020-05-11 $42.83 $42.86 $42.38 $42.68 $41.14 6,714
2020-05-08 $42.50 $43.08 $42.45 $42.97 $41.42 10,475
2020-05-07 $42.02 $42.22 $41.76 $41.80 $40.29 6,712
2020-05-06 $41.69 $41.95 $41.24 $41.24 $39.75 10,456
2020-05-05 $42.04 $42.41 $41.81 $41.81 $40.30 12,009
2020-05-04 $41.49 $41.55 $40.92 $41.49 $39.99 91,513
2020-05-01 $41.98 $41.99 $41.32 $41.53 $40.03 6,132
2020-04-30 $43.40 $43.43 $42.84 $43.04 $41.49 6,297
2020-04-29 $43.62 $44.27 $43.62 $44.15 $42.56 13,349
2020-04-28 $42.81 $43.41 $42.63 $42.77 $41.23 20,353
2020-04-27 $41.36 $42.41 $41.36 $42.34 $40.82 6,548
2020-04-24 $40.73 $41.09 $40.43 $41.09 $39.61 6,787
2020-04-23 $40.61 $41.09 $40.46 $40.46 $39.00 10,710
2020-04-22 $40.27 $40.64 $40.27 $40.57 $39.11 12,749
2020-04-21 $40.04 $40.31 $39.72 $39.75 $38.32 9,092
2020-04-20 $41.40 $41.78 $40.88 $41.06 $39.58 11,680
2020-04-17 $41.73 $42.00 $41.61 $42.00 $40.49 12,043
2020-04-16 $40.50 $40.50 $40.10 $40.47 $39.01 9,264
2020-04-15 $41.09 $41.09 $40.25 $40.54 $39.07 14,292
2020-04-14 $42.13 $42.13 $41.73 $42.01 $40.49 11,695
2020-04-13 $41.45 $41.73 $40.51 $41.02 $39.54 21,420
2020-04-09 $42.54 $42.69 $41.79 $42.12 $40.60 12,048
2020-04-08 $39.80 $40.94 $39.80 $40.94 $39.46 15,159
2020-04-07 $40.25 $40.67 $39.22 $39.22 $37.80 10,569
2020-04-06 $37.29 $39.03 $37.29 $39.03 $37.58 11,086
2020-04-03 $36.96 $36.96 $35.77 $36.14 $34.80 15,693
2020-04-02 $36.59 $37.00 $36.09 $36.73 $35.37 7,460
2020-04-01 $36.45 $37.01 $36.04 $36.31 $34.97 11,807
2020-03-31 $39.24 $39.24 $38.40 $38.41 $36.99 35,437
2020-03-30 $38.44 $39.31 $38.20 $39.31 $37.85 10,731
2020-03-27 $38.33 $39.41 $38.20 $38.42 $36.99 51,570
2020-03-26 $37.52 $39.44 $37.52 $39.44 $37.97 77,198
2020-03-25 $36.77 $38.80 $35.79 $37.38 $35.99 87,569
2020-03-24 $33.95 $35.86 $33.95 $35.86 $34.53 17,061
2020-03-23 $33.45 $33.45 $31.93 $32.75 $31.53 342,765
2020-03-20 $35.59 $35.84 $33.72 $33.72 $32.47 30,335
2020-03-19 $34.49 $35.77 $33.73 $35.01 $33.71 28,407
2020-03-18 $35.29 $35.78 $33.04 $34.45 $33.17 32,268
2020-03-17 $36.85 $37.72 $35.38 $37.58 $36.18 10,322
2020-03-16 $35.03 $38.32 $35.03 $35.99 $34.65 17,109
2020-03-13 $40.66 $41.38 $38.39 $41.38 $39.84 21,290
2020-03-12 $39.74 $39.90 $38.57 $38.57 $37.13 13,224
2020-03-11 $44.61 $44.61 $42.79 $42.92 $41.33 26,786
2020-03-10 $45.52 $45.52 $43.48 $45.49 $43.72 13,526
2020-03-09 $44.09 $45.00 $43.71 $43.93 $42.22 146,650
2020-03-06 $47.32 $48.11 $46.90 $47.79 $45.93 9,497
2020-03-05 $49.36 $49.64 $48.47 $48.80 $46.90 11,433
2020-03-04 $49.49 $50.54 $49.35 $50.54 $48.57 12,482
2020-03-03 $49.73 $50.31 $48.48 $48.70 $46.80 11,966
2020-03-02 $48.28 $49.76 $47.93 $49.76 $47.82 10,102
2020-02-28 $47.02 $48.02 $47.02 $48.02 $46.15 20,385
2020-02-27 $49.76 $50.55 $48.84 $48.84 $46.94 11,210
2020-02-26 $51.47 $51.60 $50.82 $50.82 $48.84 15,266
2020-02-25 $53.31 $53.31 $51.38 $51.38 $49.38 11,619
2020-02-24 $53.23 $53.61 $53.19 $53.19 $51.12 5,182
2020-02-21 $54.74 $54.80 $54.69 $54.80 $52.66 16,028
2020-02-20 $54.96 $55.22 $54.95 $55.22 $53.07 6,061
2020-02-19 $55.44 $55.44 $55.26 $55.26 $53.11 9,410
2020-02-18 $55.32 $55.32 $55.06 $55.16 $53.01 6,640
2020-02-14 $55.40 $55.44 $55.20 $55.34 $53.18 16,685
2020-02-13 $55.40 $55.40 $55.31 $55.31 $53.16 7,488
2020-02-12 $55.29 $55.38 $55.29 $55.33 $53.18 9,230
2020-02-11 $54.82 $55.20 $54.82 $55.12 $52.93 10,592
2020-02-10 $54.20 $54.54 $54.20 $54.54 $52.38 13,027
2020-02-07 $54.25 $54.26 $54.23 $54.26 $52.10 8,922
2020-02-06 $54.66 $54.67 $54.57 $54.57 $52.40 9,089
2020-02-05 $54.20 $54.52 $54.20 $54.49 $52.33 9,781
2020-02-04 $53.81 $54.02 $53.81 $53.85 $51.71 11,673
2020-02-03 $52.97 $53.53 $52.97 $53.15 $51.04 19,971
2020-01-31 $53.81 $53.81 $52.85 $52.85 $50.75 327,724
2020-01-30 $53.34 $53.92 $53.34 $53.92 $51.77 13,846
2020-01-29 $54.22 $54.22 $53.75 $53.75 $51.61 11,637
2020-01-28 $53.85 $54.16 $53.85 $54.01 $51.87 12,204
2020-01-27 $53.53 $53.66 $53.47 $53.50 $51.38 15,234
2020-01-24 $55.03 $55.03 $54.11 $54.29 $52.13 23,251
2020-01-23 $54.58 $54.86 $54.58 $54.83 $52.65 12,810
2020-01-22 $54.89 $54.89 $54.73 $54.75 $52.58 11,073
2020-01-21 $54.81 $54.84 $54.60 $54.68 $52.50 15,635
2020-01-17 $54.85 $54.88 $54.80 $54.83 $52.65 8,679
2020-01-16 $54.61 $54.65 $54.56 $54.65 $52.47 11,485
2020-01-15 $54.01 $54.34 $54.01 $54.23 $52.07 9,977
2020-01-14 $54.26 $54.26 $54.06 $54.14 $51.99 11,887
2020-01-13 $53.86 $54.06 $53.84 $54.06 $51.91 14,471
2020-01-10 $53.87 $53.91 $53.77 $53.77 $51.63 11,515
2020-01-09 $54.00 $54.00 $53.82 $53.87 $51.73 12,902
2020-01-08 $53.37 $53.80 $53.37 $53.61 $51.48 17,063
2020-01-07 $53.76 $53.76 $53.45 $53.47 $51.34 9,227
2020-01-06 $53.38 $53.59 $53.38 $53.59 $51.46 10,191
2020-01-03 $53.42 $53.63 $53.42 $53.62 $51.49 13,247
2020-01-02 $53.92 $53.95 $53.62 $53.95 $51.80 12,932
2019-12-31 $53.55 $53.92 $53.55 $53.92 $51.77 8,968
2019-12-30 $53.62 $53.72 $53.45 $53.48 $51.35 2,605
2019-12-27 $53.88 $53.88 $53.81 $53.81 $51.55 3,364
2019-12-26 $54.00 $54.00 $53.79 $53.84 $51.58 5,197
2019-12-24 $53.69 $53.79 $53.69 $53.78 $51.52 6,488
2019-12-23 $53.98 $53.98 $53.75 $53.75 $51.49 11,902
2019-12-20 $53.77 $53.89 $53.77 $53.87 $51.61 10,248
2019-12-19 $53.40 $53.50 $53.40 $53.45 $51.20 45,051
2019-12-18 $53.45 $53.45 $53.30 $53.37 $51.12 9,890
2019-12-17 $53.38 $53.39 $53.30 $53.30 $51.06 48,970
2019-12-16 $53.08 $53.40 $53.08 $53.32 $51.08 58,516
2019-12-13 $52.94 $53.20 $52.84 $52.96 $50.73 32,127
2019-12-12 $53.13 $53.13 $53.02 $53.13 $50.89 111,868
2019-12-11 $52.56 $52.71 $52.51 $52.67 $50.46 76,191
2019-12-10 $52.49 $52.64 $52.49 $52.54 $50.33 9,829
2019-12-09 $52.75 $52.82 $52.62 $52.64 $50.42 12,673
2019-12-06 $52.51 $52.96 $52.51 $52.77 $50.55 9,468
2019-12-05 $52.22 $52.44 $52.22 $52.39 $50.19 10,121
2019-12-04 $52.30 $52.52 $52.30 $52.34 $50.14 19,994
2019-12-03 $51.86 $52.04 $51.86 $52.04 $49.85 7,307
2019-12-02 $52.80 $52.80 $52.40 $52.40 $50.20 11,126
2019-11-29 $53.17 $53.26 $53.09 $53.09 $50.65 6,265
2019-11-27 $53.28 $53.40 $53.28 $53.38 $50.93 8,274
2019-11-26 $53.19 $53.22 $53.12 $53.22 $50.77 5,601
2019-11-25 $52.69 $53.04 $52.69 $53.02 $50.58 8,625
2019-11-22 $52.55 $52.69 $52.54 $52.67 $50.24 13,444
2019-11-21 $52.56 $52.58 $52.46 $52.46 $50.04 14,325
2019-11-20 $52.83 $52.83 $52.58 $52.66 $50.24 13,904
2019-11-19 $52.86 $53.00 $52.84 $52.88 $50.45 9,778
2019-11-18 $52.71 $52.95 $52.71 $52.90 $50.47 26,770
2019-11-15 $53.00 $53.00 $52.82 $52.88 $50.44 7,640
2019-11-14 $52.29 $52.61 $52.29 $52.59 $50.17 11,053
2019-11-13 $52.33 $52.62 $52.33 $52.53 $50.11 12,127
2019-11-12 $52.47 $52.50 $52.47 $52.50 $50.08 6,854
2019-11-11 $52.33 $52.50 $52.33 $52.38 $49.97 17,591
2019-11-08 $52.20 $52.35 $52.20 $52.35 $49.94 6,149
2019-11-07 $52.56 $52.56 $52.22 $52.23 $49.82 8,766
2019-11-06 $52.13 $52.13 $52.08 $52.13 $49.73 7,946
2019-11-05 $52.17 $52.50 $52.17 $52.22 $49.81 7,900
2019-11-04 $52.50 $52.50 $52.18 $52.23 $49.83 7,338
2019-11-01 $51.59 $52.06 $51.59 $52.03 $49.63 8,466
2019-10-31 $51.25 $51.46 $51.25 $51.46 $49.09 1,930
2019-10-30 $51.53 $51.86 $51.53 $51.86 $49.47 5,251
2019-10-29 $51.84 $52.03 $51.84 $51.97 $49.58 5,968
2019-10-28 $51.55 $51.94 $51.55 $51.69 $49.31 7,151
2019-10-25 $51.20 $51.53 $51.20 $51.52 $49.14 8,185
2019-10-24 $51.19 $51.36 $51.15 $51.36 $48.99 5,362
2019-10-23 $51.09 $51.28 $51.09 $51.28 $48.91 6,795
2019-10-22 $51.24 $51.45 $51.20 $51.20 $48.84 12,044
2019-10-21 $51.49 $51.49 $51.24 $51.30 $48.93 6,081
2019-10-18 $51.00 $51.08 $51.00 $51.02 $48.67 3,212
2019-10-17 $50.93 $50.96 $50.92 $50.93 $48.58 6,468
2019-10-16 $50.76 $50.89 $50.70 $50.78 $48.44 9,387
2019-10-15 $50.58 $51.08 $50.58 $50.96 $48.62 6,519
2019-10-14 $50.67 $50.67 $50.50 $50.55 $48.22 8,190
2019-10-11 $50.85 $51.05 $50.72 $50.72 $48.38 16,449
2019-10-10 $50.11 $50.19 $50.02 $50.10 $47.80 9,490
2019-10-09 $49.84 $49.96 $49.63 $49.82 $47.52 15,763
2019-10-08 $49.63 $49.71 $49.25 $49.25 $46.98 10,235
2019-10-07 $50.64 $50.64 $50.26 $50.26 $47.94 9,705
2019-10-04 $50.14 $50.44 $49.94 $50.44 $48.12 6,680
2019-10-03 $49.31 $49.75 $49.31 $49.75 $47.46 7,973
2019-10-02 $50.06 $50.06 $49.36 $49.49 $47.21 9,554
2019-10-01 $51.37 $51.37 $50.50 $50.50 $48.17 11,162
2019-09-30 $50.97 $51.36 $50.97 $51.28 $48.92 10,044
2019-09-27 $51.35 $51.35 $50.81 $50.97 $48.62 7,839
2019-09-26 $51.44 $51.44 $51.25 $51.31 $48.95 8,670
2019-09-25 $51.10 $51.47 $51.10 $51.47 $49.10 8,987
2019-09-24 $51.68 $51.68 $51.10 $51.20 $48.84 7,308
2019-09-23 $51.79 $51.79 $51.47 $51.58 $49.20 13,189
2019-09-20 $51.96 $51.96 $51.52 $51.60 $49.22 6,453
2019-09-19 $52.16 $52.16 $51.69 $51.69 $49.31 6,781
2019-09-18 $51.63 $51.78 $51.59 $51.78 $49.39 9,143
2019-09-17 $52.02 $52.02 $51.71 $51.82 $49.43 12,838
2019-09-16 $51.71 $51.71 $51.65 $51.70 $49.32 5,456
2019-09-13 $51.83 $51.89 $51.71 $51.71 $49.32 7,291
2019-09-12 $51.54 $51.89 $51.54 $51.75 $49.37 9,753
2019-09-11 $51.15 $51.57 $51.15 $51.57 $49.20 11,490
2019-09-10 $50.98 $51.19 $50.95 $51.19 $48.83 10,602
2019-09-09 $51.16 $51.24 $51.15 $51.20 $48.84 11,510
2019-09-06 $51.04 $51.26 $51.04 $51.10 $48.74 7,181
2019-09-05 $51.06 $51.29 $51.01 $51.06 $48.71 13,120
2019-09-04 $50.23 $50.43 $50.23 $50.43 $48.11 12,493
2019-09-03 $50.00 $50.00 $49.57 $49.86 $47.57 9,226
2019-08-30 $50.80 $50.80 $50.19 $50.38 $47.80 8,227
2019-08-29 $50.17 $50.36 $50.14 $50.27 $47.69 11,211
2019-08-28 $49.43 $49.66 $49.41 $49.64 $47.09 10,302
2019-08-27 $49.84 $49.87 $49.29 $49.29 $46.76 12,328
2019-08-26 $49.77 $49.77 $49.46 $49.54 $47.00 8,473
2019-08-23 $50.25 $50.40 $49.06 $49.06 $46.55 13,599
2019-08-22 $50.38 $50.59 $50.23 $50.50 $47.91 8,746
2019-08-21 $50.35 $50.43 $50.30 $50.41 $47.82 23,332
2019-08-20 $50.12 $50.14 $50.00 $50.00 $47.44 11,133
2019-08-19 $50.30 $50.54 $50.30 $50.47 $47.88 8,143
2019-08-16 $49.62 $49.93 $49.62 $49.93 $47.38 8,170
2019-08-15 $49.13 $49.18 $49.06 $49.16 $46.64 7,371
2019-08-14 $49.87 $49.87 $49.18 $49.18 $46.66 11,107
2019-08-13 $50.20 $50.81 $50.20 $50.64 $48.04 4,374
2019-08-12 $50.75 $50.75 $49.89 $50.03 $47.46 4,506
2019-08-09 $50.84 $50.92 $50.71 $50.71 $48.11 5,710
2019-08-08 $50.39 $51.06 $50.39 $51.06 $48.45 6,174
2019-08-07 $49.41 $50.27 $49.37 $50.27 $47.70 10,498
2019-08-06 $50.01 $50.16 $49.73 $50.13 $47.56 9,905
2019-08-05 $50.14 $50.14 $49.19 $49.58 $47.04 9,888
2019-08-02 $50.80 $51.01 $50.74 $50.86 $48.25 12,494
2019-08-01 $51.95 $52.15 $51.14 $51.29 $48.66 9,118
2019-07-31 $52.32 $52.38 $51.89 $51.89 $49.23 6,698
2019-07-30 $52.15 $52.40 $52.15 $52.36 $49.68 5,520
2019-07-29 $52.35 $52.44 $52.35 $52.42 $49.73 14,038
2019-07-26 $52.14 $52.45 $52.14 $52.45 $49.76 13,678
2019-07-25 $52.50 $52.50 $52.11 $52.12 $49.44 5,784
2019-07-24 $52.25 $52.42 $52.18 $52.42 $49.74 7,560
2019-07-23 $51.83 $52.11 $51.83 $52.09 $49.42 7,953
2019-07-22 $52.13 $52.13 $51.80 $51.84 $49.18 8,602
2019-07-19 $52.09 $52.10 $51.82 $51.82 $49.17 4,584
2019-07-18 $51.72 $52.04 $51.69 $52.03 $49.36 7,579
2019-07-17 $52.20 $52.87 $51.86 $51.86 $49.20 11,424
2019-07-16 $52.45 $52.45 $52.28 $52.33 $49.64 6,041
2019-07-15 $52.37 $52.37 $52.27 $52.32 $49.64 9,941
2019-07-12 $51.95 $52.31 $51.95 $52.28 $49.60 8,852
2019-07-11 $51.72 $51.91 $51.72 $51.91 $49.25 7,445
2019-07-10 $51.86 $52.02 $51.78 $51.78 $49.13 7,386
2019-07-09 $51.58 $51.78 $51.58 $51.78 $49.13 37,173
2019-07-08 $51.95 $51.95 $51.69 $51.83 $49.17 6,323
2019-07-05 $51.63 $52.06 $51.63 $51.98 $49.31 7,318
2019-07-03 $51.65 $52.07 $51.65 $52.07 $49.40 9,251
2019-07-02 $51.99 $51.99 $51.53 $51.67 $49.02 25,961
2019-07-01 $51.62 $51.68 $51.58 $51.68 $49.03 512
2019-06-28 $50.95 $51.28 $50.95 $51.26 $48.63 9,575
2019-06-27 $50.83 $50.87 $50.74 $50.87 $48.27 10,342
2019-06-26 $50.81 $50.81 $50.49 $50.49 $47.90 6,187
2019-06-25 $51.04 $51.04 $50.64 $50.64 $48.04 9,358
2019-06-24 $51.21 $51.21 $51.00 $51.00 $48.38 12,311
2019-06-21 $51.27 $51.27 $51.10 $51.10 $48.48 5,847
2019-06-20 $51.44 $51.44 $50.93 $51.41 $48.77 8,991
2019-06-19 $50.80 $51.06 $50.80 $51.02 $48.40 18,138
2019-06-18 $50.61 $50.96 $50.61 $50.74 $48.14 18,301
2019-06-17 $50.54 $50.54 $50.28 $50.28 $47.70 16,815
2019-06-14 $50.42 $50.45 $50.31 $50.45 $47.87 5,580
2019-06-13 $50.42 $50.53 $50.41 $50.47 $47.88 7,507
2019-06-12 $50.32 $50.38 $50.25 $50.25 $47.67 8,911
2019-06-11 $50.67 $50.67 $50.20 $50.33 $47.75 9,660
2019-06-10 $50.38 $50.55 $50.34 $50.34 $47.76 13,457
2019-06-07 $50.31 $50.31 $50.17 $50.18 $47.61 7,527
2019-06-06 $49.70 $49.90 $49.60 $49.90 $47.34 4,024
2019-06-05 $49.59 $49.69 $49.28 $49.69 $47.15 11,251
2019-06-04 $48.73 $49.33 $48.73 $49.33 $46.80 5,996
2019-06-03 $48.05 $48.40 $48.05 $48.40 $45.92 5,876
2019-05-31 $48.32 $48.38 $48.15 $48.23 $45.54 7,197
2019-05-30 $48.88 $48.89 $48.77 $48.86 $46.13 8,545
2019-05-29 $48.78 $48.89 $48.61 $48.82 $46.10 162,254
2019-05-28 $49.85 $49.85 $49.18 $49.18 $46.43 4,490
2019-05-24 $49.70 $49.75 $49.69 $49.74 $46.96 6,981
2019-05-23 $49.77 $49.77 $49.31 $49.52 $46.76 7,809
2019-05-22 $50.49 $50.49 $50.13 $50.18 $47.38 6,448
2019-05-21 $50.33 $50.56 $50.33 $50.50 $47.68 4,969
2019-05-20 $49.99 $50.18 $49.85 $49.99 $47.20 7,995
2019-05-17 $50.27 $50.48 $50.20 $50.21 $47.41 6,476
2019-05-16 $50.23 $50.65 $50.23 $50.45 $47.64 4,767
2019-05-15 $49.84 $50.16 $49.74 $50.13 $47.33 7,801
2019-05-14 $49.77 $50.22 $49.77 $50.02 $47.22 9,337
2019-05-13 $49.93 $49.93 $49.44 $49.54 $46.77 6,115
2019-05-10 $50.33 $50.73 $49.85 $50.73 $47.90 12,390
2019-05-09 $50.42 $50.42 $49.85 $50.38 $47.57 11,199
2019-05-08 $50.48 $50.75 $50.48 $50.48 $47.66 6,636
2019-05-07 $50.52 $50.61 $50.49 $50.59 $47.77 3,657
2019-05-06 $50.74 $51.44 $50.74 $51.42 $48.55 80,794
2019-05-03 $51.58 $51.59 $51.54 $51.59 $48.71 8,395
2019-05-02 $51.25 $51.26 $50.97 $51.26 $48.40 6,470
2019-05-01 $51.85 $51.85 $51.28 $51.28 $48.42 10,625
2019-04-30 $51.63 $51.70 $51.43 $51.70 $48.81 10,725
2019-04-29 $51.53 $51.61 $51.53 $51.55 $48.67 10,574
2019-04-26 $51.23 $51.45 $51.17 $51.45 $48.58 6,630
2019-04-25 $51.10 $51.28 $50.98 $51.20 $48.34 7,429
2019-04-24 $51.47 $51.52 $51.44 $51.44 $48.57 10,761
2019-04-23 $51.23 $51.48 $51.23 $51.46 $48.59 14,846
2019-04-22 $51.09 $51.09 $50.96 $51.00 $48.15 7,794
2019-04-18 $51.17 $51.21 $51.11 $51.19 $48.33 5,391
2019-04-17 $51.16 $51.23 $51.02 $51.02 $48.17 10,601
2019-04-16 $51.59 $51.59 $51.21 $51.27 $48.41 11,462
2019-04-15 $51.53 $51.53 $51.36 $51.40 $48.53 21,048
2019-04-12 $51.53 $51.53 $51.32 $51.44 $48.57 7,795
2019-04-11 $51.32 $51.38 $51.16 $51.26 $48.40 8,048
2019-04-10 $50.99 $51.25 $50.99 $51.25 $48.39 7,237
2019-04-09 $51.16 $51.16 $50.86 $50.86 $48.02 14,850
2019-04-08 $51.23 $51.30 $51.13 $51.30 $48.44 5,225
2019-04-05 $51.11 $51.34 $51.11 $51.28 $48.42 12,308
2019-04-04 $51.00 $51.04 $50.86 $51.04 $48.19 12,651
2019-04-03 $50.98 $51.02 $50.77 $50.88 $48.04 18,101
2019-04-02 $50.94 $50.94 $50.62 $50.69 $47.86 6,821
2019-04-01 $50.58 $50.84 $50.55 $50.84 $48.00 6,629
2019-03-29 $50.21 $50.30 $50.12 $50.23 $47.43 7,466
2019-03-28 $50.00 $50.03 $49.77 $49.97 $47.18 7,339
2019-03-27 $49.94 $49.94 $49.64 $49.72 $46.94 8,007
2019-03-26 $49.87 $49.94 $49.62 $49.80 $47.02 4,743
2019-03-25 $49.55 $49.64 $49.36 $49.52 $46.75 9,864
2019-03-22 $50.24 $50.24 $49.55 $49.55 $46.78 10,781
2019-03-21 $49.80 $50.50 $49.80 $50.48 $47.66 6,341
2019-03-20 $49.94 $50.25 $49.85 $49.85 $47.07 10,177
2019-03-19 $50.61 $50.61 $50.22 $50.27 $47.46 12,063
2019-03-18 $50.27 $50.47 $50.24 $50.41 $47.60 10,507
2019-03-15 $50.18 $50.37 $50.18 $50.19 $47.38 4,030
2019-03-14 $50.11 $50.11 $50.00 $50.05 $47.26 8,905
2019-03-13 $50.02 $50.29 $49.99 $50.11 $47.31 11,432
2019-03-12 $49.71 $49.87 $49.71 $49.77 $46.99 8,120
2019-03-11 $49.19 $49.66 $49.19 $49.66 $46.89 11,110
2019-03-08 $48.93 $49.02 $48.81 $49.02 $46.28 9,740
2019-03-07 $49.31 $49.31 $49.15 $49.21 $46.46 5,889
2019-03-06 $50.12 $50.12 $49.56 $49.56 $46.79 6,619
2019-03-05 $50.01 $50.20 $49.95 $50.10 $47.30 15,546
2019-03-04 $50.82 $50.82 $49.88 $50.18 $47.38 10,106
2019-03-01 $50.70 $50.70 $50.50 $50.56 $47.74 9,621
2019-02-28 $50.59 $50.64 $50.51 $50.51 $47.54 4,729
2019-02-27 $50.68 $50.68 $50.58 $50.66 $47.68 7,374
2019-02-26 $50.76 $50.80 $50.65 $50.68 $47.70 11,450
2019-02-25 $51.16 $51.16 $50.79 $50.79 $47.80 31,676
2019-02-22 $50.74 $50.86 $50.70 $50.84 $47.85 20,823
2019-02-21 $50.58 $50.58 $50.42 $50.49 $47.52 20,507
2019-02-20 $50.67 $50.79 $50.65 $50.70 $47.72 7,925
2019-02-19 $50.46 $50.75 $50.46 $50.63 $47.65 19,784
2019-02-15 $50.32 $50.53 $50.22 $50.53 $47.55 11,864
2019-02-14 $49.74 $50.19 $49.73 $50.01 $47.07 18,852
2019-02-13 $50.09 $50.09 $49.90 $50.03 $47.08 11,777
2019-02-12 $49.56 $49.93 $49.52 $49.93 $46.99 10,241
2019-02-11 $49.30 $49.30 $49.18 $49.26 $46.36 4,305
2019-02-08 $48.85 $49.07 $48.82 $49.07 $46.18 13,018
2019-02-07 $49.43 $49.43 $48.86 $49.11 $46.22 9,683
2019-02-06 $49.58 $49.58 $49.42 $49.55 $46.64 56,026
2019-02-05 $49.36 $49.57 $49.36 $49.57 $46.65 8,277
2019-02-04 $49.11 $49.35 $48.96 $49.35 $46.45 8,454
2019-02-01 $49.30 $49.30 $49.04 $49.19 $46.29 3,111
2019-01-31 $48.81 $49.16 $48.77 $49.16 $46.27 8,522
2019-01-30 $48.81 $48.81 $48.81 $48.81 $45.94 6,614
2019-01-29 $48.01 $48.31 $48.01 $48.22 $45.39 7,000
2019-01-28 $47.99 $48.14 $47.91 $48.14 $45.31 10,469
2019-01-25 $48.35 $48.42 $48.35 $48.35 $45.50 11,611
2019-01-24 $47.68 $47.79 $47.68 $47.79 $44.98 62,491
2019-01-23 $47.87 $47.91 $47.47 $47.63 $44.83 12,282
2019-01-22 $48.04 $48.04 $47.47 $47.56 $44.76 5,403
2019-01-18 $48.00 $48.31 $48.00 $48.28 $45.44 5,736
2019-01-17 $47.47 $47.65 $47.44 $47.65 $44.85 6,743
2019-01-16 $47.19 $47.34 $47.19 $47.31 $44.52 9,714
2019-01-15 $47.00 $47.10 $47.00 $47.10 $44.33 2,879
2019-01-14 $47.11 $47.11 $46.82 $46.82 $44.07 5,337
2019-01-11 $47.01 $47.15 $46.95 $47.12 $44.34 7,744
2019-01-10 $46.60 $47.08 $46.60 $47.07 $44.30 4,619
2019-01-09 $46.59 $47.02 $46.59 $46.86 $44.10 3,196
2019-01-08 $46.24 $46.52 $46.16 $46.52 $43.78 15,797
2019-01-07 $45.48 $46.33 $45.48 $45.96 $43.26 12,610
2019-01-04 $45.38 $45.55 $45.38 $45.55 $42.87 33,563
2019-01-03 $44.91 $44.91 $44.13 $44.18 $41.58 6,774
2019-01-02 $46.00 $46.00 $44.33 $44.98 $42.33 5,410
2018-12-31 $44.91 $45.06 $44.64 $45.06 $42.41 9,964
2018-12-28 $44.67 $45.16 $44.55 $44.67 $42.04 8,144
2018-12-27 $44.03 $44.55 $43.15 $44.55 $41.93 16,091
2018-12-26 $42.76 $44.32 $42.37 $44.32 $41.71 13,101
2018-12-24 $43.22 $43.22 $42.49 $42.49 $39.99 13,869
2018-12-21 $44.93 $44.93 $43.52 $43.54 $40.98 11,746
2018-12-20 $44.82 $44.97 $44.20 $44.23 $41.63 9,644
2018-12-19 $45.70 $46.37 $44.97 $45.13 $42.47 19,179
2018-12-18 $46.10 $46.27 $45.84 $45.84 $43.14 8,007
2018-12-17 $46.41 $46.41 $45.68 $45.68 $43.00 9,853
2018-12-14 $47.29 $47.29 $46.75 $46.79 $43.94 6,853
2018-12-13 $48.03 $48.03 $47.48 $47.48 $44.59 6,337
2018-12-12 $48.08 $48.34 $47.83 $47.83 $44.92 4,295
2018-12-11 $47.62 $47.82 $47.49 $47.49 $44.60 2,764
2018-12-10 $47.59 $47.60 $46.69 $47.60 $44.70 7,856
2018-12-07 $48.97 $48.97 $47.55 $47.55 $44.66 12,558
2018-12-06 $48.63 $48.79 $47.92 $48.79 $45.82 10,958
2018-12-04 $50.53 $50.53 $49.06 $49.06 $46.08 11,793
2018-12-03 $51.00 $51.00 $50.55 $50.75 $47.66 4,746
2018-11-30 $50.09 $50.35 $50.09 $50.35 $47.12 6,283
2018-11-29 $50.02 $50.41 $50.02 $50.39 $47.15 4,840
2018-11-28 $49.39 $50.16 $49.32 $50.08 $46.86 8,551
2018-11-27 $49.17 $49.27 $49.13 $49.20 $46.04 4,806
2018-11-26 $49.06 $49.33 $49.06 $49.32 $46.15 6,847
2018-11-23 $48.62 $48.83 $48.62 $48.75 $45.62 3,681
2018-11-21 $48.70 $48.97 $48.69 $48.71 $45.58 37,302
2018-11-20 $48.66 $48.66 $48.32 $48.48 $45.37 1,674
2018-11-19 $50.17 $50.17 $49.17 $49.21 $46.05 7,331
2018-11-16 $49.99 $50.15 $49.89 $50.14 $46.92 4,177
2018-11-15 $49.36 $49.92 $49.29 $49.92 $46.72 10,045
2018-11-14 $50.48 $50.48 $49.88 $49.89 $46.69 5,256
2018-11-13 $50.46 $50.67 $50.29 $50.32 $47.09 4,571
2018-11-12 $51.12 $51.12 $50.41 $50.42 $47.18 6,324
2018-11-09 $51.36 $51.36 $50.90 $51.12 $47.84 4,830
2018-11-08 $51.66 $51.74 $51.63 $51.64 $48.32 3,596
2018-11-07 $51.31 $51.80 $51.15 $51.78 $48.46 37,079
2018-11-06 $50.74 $50.99 $50.74 $50.99 $47.72 7,061
2018-11-05 $50.52 $50.77 $50.36 $50.74 $47.49 13,737
2018-11-02 $50.91 $50.96 $50.20 $50.20 $46.98 4,717
2018-11-01 $49.95 $50.54 $49.82 $50.54 $47.30 4,705
2018-10-31 $49.94 $50.25 $49.94 $50.25 $47.02 70,384
2018-10-30 $48.61 $49.06 $48.51 $48.85 $45.72 13,667
2018-10-29 $48.84 $49.18 $48.27 $48.27 $45.17 5,638
2018-10-26 $48.44 $48.51 $47.89 $48.37 $45.26 4,303
2018-10-25 $48.39 $49.32 $48.39 $49.32 $46.15 14,344
2018-10-24 $49.04 $49.21 $48.35 $48.35 $45.25 10,446
2018-10-23 $49.54 $49.92 $48.78 $49.92 $46.72 32,625
2018-10-22 $50.45 $50.45 $50.03 $50.08 $46.86 6,445
2018-10-19 $50.77 $50.78 $50.25 $50.25 $47.02 8,013
2018-10-18 $51.08 $51.08 $50.55 $50.58 $47.33 4,259
2018-10-17 $51.34 $51.34 $51.09 $51.09 $47.81 4,364
2018-10-16 $50.55 $51.27 $50.55 $51.20 $47.91 5,214
2018-10-15 $51.00 $51.00 $50.39 $50.41 $47.17 8,739
2018-10-12 $50.72 $50.72 $50.15 $50.50 $47.26 8,801
2018-10-11 $50.79 $50.92 $49.83 $49.98 $46.77 34,293
2018-10-10 $52.60 $52.60 $51.46 $51.46 $48.16 7,600
2018-10-09 $52.78 $52.81 $52.68 $52.68 $49.30 2,700
2018-10-08 $52.95 $52.96 $52.86 $52.96 $49.56 2,402
2018-10-05 $53.30 $53.31 $52.75 $52.91 $49.51 5,485
2018-10-04 $53.48 $53.48 $53.01 $53.17 $49.76 2,046
2018-10-03 $53.73 $53.84 $53.56 $53.56 $50.13 5,224
2018-10-02 $53.61 $53.65 $53.49 $53.49 $50.06 21,426
2018-10-01 $53.88 $53.88 $53.73 $53.73 $50.28 3,025
2018-09-28 $53.26 $53.59 $53.26 $53.57 $50.13 642
2018-09-27 $53.59 $53.59 $53.54 $53.54 $50.10 1,101
2018-09-26 $53.61 $53.72 $53.61 $53.72 $50.27 1,609
2018-09-25 $53.73 $53.73 $53.56 $53.58 $50.14 1,240
2018-09-24 $54.08 $54.08 $53.63 $53.71 $50.26 2,422
2018-09-21 $54.11 $54.13 $54.06 $54.06 $50.58 977
2018-09-20 $53.72 $54.10 $53.72 $54.03 $50.56 6,201
2018-09-19 $53.79 $53.79 $53.61 $53.63 $50.19 26,552
2018-09-18 $53.56 $53.83 $53.56 $53.74 $50.29 9,100
2018-09-17 $53.72 $53.73 $53.44 $53.47 $50.04 15,172
2018-09-14 $53.68 $53.79 $53.58 $53.75 $50.30 6,360
2018-09-13 $53.58 $53.58 $53.50 $53.53 $50.09 1,277
2018-09-12 $53.30 $53.39 $53.20 $53.35 $49.92 13,681
2018-09-11 $53.02 $53.37 $53.02 $53.25 $49.83 4,323
2018-09-10 $53.35 $53.35 $53.20 $53.22 $49.80 3,989
2018-09-07 $53.30 $53.32 $52.98 $53.10 $49.69 3,665
2018-09-06 $53.50 $53.54 $53.23 $53.32 $49.90 6,793
2018-09-05 $53.36 $53.50 $53.36 $53.48 $50.05 7,265
2018-09-04 $53.77 $53.77 $53.44 $53.62 $50.18 4,123
2018-08-31 $53.95 $53.95 $53.70 $53.78 $50.13 846
2018-08-30 $54.30 $54.30 $53.82 $53.93 $50.27 3,500
2018-08-29 $53.99 $54.34 $53.99 $54.26 $50.57 4,741
2018-08-28 $54.22 $54.22 $54.09 $54.09 $50.41 3,864
2018-08-27 $53.91 $54.12 $53.91 $54.05 $50.38 6,663
2018-08-24 $53.51 $53.63 $53.51 $53.62 $49.98 2,984
2018-08-23 $53.60 $53.60 $53.33 $53.39 $49.76 5,940
2018-08-22 $53.55 $53.57 $53.53 $53.55 $49.91 9,132
2018-08-21 $53.62 $53.78 $53.62 $53.75 $50.10 2,178
2018-08-20 $53.31 $53.48 $53.31 $53.44 $49.81 4,640
2018-08-17 $52.72 $53.11 $52.72 $53.09 $49.48 1,744
2018-08-16 $52.70 $52.99 $52.70 $52.83 $49.24 1,183
2018-08-15 $52.20 $52.20 $52.20 $52.20 $48.65 16,611
2018-08-14 $52.51 $52.51 $52.51 $52.51 $48.94 263
2018-08-13 $52.90 $52.90 $52.38 $52.51 $48.94 1,872
2018-08-10 $53.27 $53.27 $53.27 $53.27 $49.65 115
2018-08-09 $53.32 $53.32 $53.25 $53.27 $49.65 1,165
2018-08-08 $53.33 $53.33 $53.05 $53.13 $49.52 1,243
2018-08-07 $53.10 $53.27 $53.10 $53.23 $49.61 801
2018-08-06 $52.94 $53.02 $52.93 $53.00 $49.40 8,858
2018-08-03 $52.67 $52.75 $52.67 $52.75 $49.17 589
2018-08-02 $52.10 $52.52 $52.10 $52.52 $48.95 400
2018-08-01 $52.55 $52.65 $52.35 $52.43 $48.87 2,318
2018-07-31 $52.70 $52.75 $52.66 $52.75 $49.17 57,126
2018-07-30 $52.78 $52.78 $52.42 $52.47 $48.91 6,178
2018-07-27 $53.02 $53.02 $52.59 $52.61 $49.04 2,969
2018-07-26 $52.84 $53.01 $52.84 $53.01 $49.41 489
2018-07-25 $52.49 $52.50 $52.46 $52.50 $48.93 982
2018-07-24 $52.64 $52.64 $52.37 $52.37 $48.81 70,444
2018-07-23 $52.48 $52.65 $52.48 $52.56 $48.99 2,419
2018-07-20 $52.72 $52.72 $52.52 $52.52 $48.95 1,195
2018-07-19 $52.75 $52.75 $52.65 $52.67 $49.09 26,634
2018-07-18 $52.73 $52.78 $52.64 $52.75 $49.16 1,494
2018-07-17 $52.35 $52.59 $52.35 $52.58 $49.01 705
2018-07-16 $52.35 $52.35 $52.29 $52.29 $48.74 1,669
2018-07-13 $52.38 $52.41 $52.38 $52.41 $48.85 756
2018-07-12 $52.37 $52.38 $52.15 $52.38 $48.82 2,254
2018-07-11 $52.25 $52.25 $52.00 $52.10 $48.56 17,709
2018-07-10 $52.55 $52.61 $52.55 $52.61 $49.04 865
2018-07-09 $52.35 $52.52 $52.35 $52.52 $48.95 3,914
2018-07-06 $51.82 $52.12 $51.79 $52.05 $48.51 5,465
2018-07-05 $51.51 $51.68 $51.32 $51.68 $48.17 14,525
2018-07-03 $51.71 $51.71 $51.34 $51.34 $47.85 6,065
2018-07-02 $51.31 $51.49 $51.10 $51.49 $47.99 3,940
2018-06-29 $51.69 $51.90 $51.47 $51.47 $47.97 2,289
2018-06-28 $51.10 $51.56 $51.10 $51.48 $47.98 8,447
2018-06-27 $52.08 $52.24 $51.42 $51.42 $47.93 5,492
2018-06-26 $52.09 $52.09 $51.88 $51.96 $48.43 3,549
2018-06-25 $52.33 $52.33 $51.65 $51.84 $48.32 5,555
2018-06-22 $52.73 $52.82 $52.70 $52.70 $49.12 2,189
2018-06-21 $52.92 $52.92 $52.62 $52.66 $49.08 3,873
2018-06-20 $53.18 $53.18 $53.02 $53.02 $49.42 3,021
2018-06-19 $52.92 $52.93 $52.61 $52.93 $49.33 4,054
2018-06-18 $52.93 $53.21 $52.93 $53.20 $49.59 2,827
2018-06-15 $52.97 $53.29 $52.97 $53.29 $49.67 2,857
2018-06-14 $53.42 $53.42 $53.17 $53.25 $49.63 13,065
2018-06-13 $53.47 $53.47 $53.18 $53.18 $49.57 2,189
2018-06-12 $53.41 $53.46 $53.31 $53.41 $49.78 2,409
2018-06-11 $53.33 $53.44 $53.25 $53.34 $49.72 5,243
2018-06-08 $53.06 $53.21 $53.04 $53.21 $49.60 3,754
2018-06-07 $53.12 $53.12 $52.75 $52.95 $49.35 2,630
2018-06-06 $52.60 $52.96 $52.60 $52.91 $49.32 6,653
2018-06-05 $52.54 $52.61 $52.39 $52.61 $49.04 4,060
2018-06-04 $52.50 $52.52 $52.36 $52.49 $48.92 4,024
2018-06-01 $51.87 $52.31 $51.87 $52.27 $48.72 4,780
2018-05-31 $51.84 $52.01 $51.84 $51.88 $48.21 3,990
2018-05-30 $52.04 $52.46 $51.99 $52.34 $48.64 4,856
2018-05-29 $51.78 $51.98 $51.70 $51.70 $48.04 3,271
2018-05-25 $52.25 $52.32 $52.22 $52.32 $48.62 4,234
2018-05-24 $52.15 $52.50 $52.07 $52.46 $48.75 2,547
2018-05-23 $52.42 $52.46 $52.36 $52.46 $48.75 2,925
2018-05-22 $52.81 $52.81 $52.36 $52.39 $48.68 5,218
2018-05-21 $52.57 $52.72 $52.57 $52.61 $48.89 4,286
2018-05-18 $52.26 $52.32 $52.16 $52.29 $48.59 3,433
2018-05-17 $52.30 $52.37 $52.17 $52.31 $48.61 32,331
2018-05-16 $52.03 $52.32 $52.03 $52.19 $48.50 26,651
2018-05-15 $51.93 $51.93 $51.74 $51.81 $48.14 23,679
2018-05-14 $52.31 $52.41 $52.11 $52.17 $48.48 640,612
2018-05-11 $52.25 $52.25 $52.01 $52.10 $48.41 999
2018-05-10 $51.90 $52.10 $51.84 $52.03 $48.35 54,759
2018-05-09 $51.38 $51.69 $51.23 $51.60 $47.95 79,567
2018-05-08 $51.13 $51.27 $51.04 $51.22 $47.60 2,848
2018-05-07 $51.37 $51.44 $51.20 $51.28 $47.65 5,282
2018-05-04 $50.48 $51.43 $50.48 $51.21 $47.59 2,994
2018-05-03 $50.73 $50.73 $50.12 $50.68 $47.09 20,802
2018-05-02 $51.02 $51.26 $50.77 $50.84 $47.24 4,112
2018-05-01 $51.25 $51.25 $50.92 $50.92 $47.31 2,268
2018-04-30 $51.80 $51.80 $51.26 $51.26 $47.63 4,931
2018-04-27 $51.71 $51.79 $51.65 $51.75 $48.09 3,461
2018-04-26 $51.44 $51.58 $51.44 $51.58 $47.93 35,476
2018-04-25 $51.33 $51.33 $50.92 $51.01 $47.40 554
2018-04-24 $51.92 $52.04 $51.08 $51.33 $47.70 73,606
2018-04-23 $51.95 $52.01 $51.53 $51.82 $48.15 1,037,409
2018-04-20 $52.14 $52.14 $51.61 $51.75 $48.09 4,997
2018-04-19 $52.26 $52.26 $51.94 $52.05 $48.37 400,178
2018-04-18 $52.30 $52.60 $52.30 $52.42 $48.71 33,929
2018-04-17 $52.03 $52.31 $52.03 $52.23 $48.53 4,025
2018-04-16 $51.90 $51.90 $51.37 $51.72 $48.06 12,417
2018-04-13 $51.63 $51.63 $50.97 $51.13 $47.51 7,323
2018-04-12 $51.47 $51.49 $51.17 $51.34 $47.71 26,919
2018-04-11 $51.20 $51.25 $50.95 $50.95 $47.34 435,464
2018-04-10 $51.28 $51.42 $51.18 $51.26 $47.63 59,933
2018-04-09 $50.73 $51.23 $50.53 $50.53 $46.95 2,763
2018-04-06 $51.26 $51.28 $50.16 $50.38 $46.81 1,887
2018-04-05 $51.68 $51.71 $51.39 $51.59 $47.94 3,626
2018-04-04 $49.90 $51.26 $49.90 $51.18 $47.56 4,319
2018-04-03 $50.26 $50.67 $50.02 $50.61 $47.03 4,763
2018-04-02 $50.90 $51.09 $49.53 $50.00 $46.46 49,338
2018-03-29 $50.72 $51.42 $50.72 $51.17 $47.55 30,330
2018-03-28 $50.77 $50.77 $50.46 $50.49 $46.92 4,873
2018-03-27 $51.56 $51.56 $50.35 $50.35 $46.79 38,870
2018-03-26 $50.83 $51.38 $50.63 $51.33 $47.70 26,927
2018-03-23 $51.34 $51.34 $50.12 $50.13 $46.58 3,392
2018-03-22 $52.57 $52.57 $51.18 $51.21 $47.59 14,541
2018-03-21 $52.49 $52.75 $52.38 $52.39 $48.68 4,884
2018-03-20 $52.45 $52.53 $52.36 $52.42 $48.71 5,690
2018-03-19 $52.60 $52.60 $51.96 $52.29 $48.59 5,833
2018-03-16 $52.50 $52.83 $52.50 $52.77 $49.04 20,401
2018-03-15 $52.69 $52.69 $52.40 $52.50 $48.78 59,455
2018-03-14 $53.00 $53.04 $52.50 $52.61 $48.89 32,725
2018-03-13 $53.33 $53.43 $52.86 $52.97 $49.22 8,437
2018-03-12 $53.06 $53.15 $52.98 $53.07 $49.31 32,434
2018-03-09 $52.52 $53.07 $52.46 $53.07 $49.31 6,336
2018-03-08 $52.19 $52.23 $52.15 $52.20 $48.51 50,451
2018-03-07 $51.80 $52.11 $51.68 $52.10 $48.41 4,254
2018-03-06 $51.79 $52.11 $51.74 $52.10 $48.41 5,651
2018-03-05 $50.87 $51.67 $50.87 $51.67 $48.01 2,889
2018-03-02 $50.63 $51.07 $50.48 $51.07 $47.46 65,229
2018-03-01 $51.56 $51.56 $50.67 $51.01 $47.40 25,930
2018-02-28 $52.45 $52.45 $51.64 $51.72 $47.97 2,012
2018-02-27 $52.94 $52.94 $52.29 $52.29 $48.50 64,969
2018-02-26 $52.57 $52.90 $52.49 $52.84 $49.01 5,837
2018-02-23 $52.12 $52.53 $51.99 $52.53 $48.72 64,177
2018-02-22 $51.95 $52.26 $51.68 $51.76 $48.01 7,787
2018-02-21 $52.45 $52.45 $51.80 $51.80 $48.04 6,781
2018-02-20 $52.27 $52.27 $51.98 $52.10 $48.32 2,935
2018-02-16 $52.30 $53.85 $52.30 $52.49 $48.68 8,747
2018-02-15 $51.91 $52.22 $51.73 $52.22 $48.43 40,624
2018-02-14 $51.70 $51.90 $51.70 $51.90 $48.14 15,098
2018-02-13 $50.77 $51.09 $50.62 $51.06 $47.36 18,313
2018-02-12 $50.56 $51.15 $50.33 $50.85 $47.16 25,520
2018-02-09 $50.18 $50.49 $48.81 $50.49 $46.83 10,658
2018-02-08 $51.65 $52.29 $49.52 $49.52 $45.93 8,260
2018-02-07 $51.65 $52.16 $51.56 $52.00 $48.23 14,204
2018-02-06 $50.11 $51.87 $49.79 $51.65 $47.90 15,452
2018-02-05 $52.53 $52.88 $51.15 $51.25 $47.53 38,526
2018-02-02 $53.92 $53.92 $52.91 $52.91 $49.07 49,312
2018-02-01 $53.97 $54.20 $53.90 $54.02 $50.10 30,222
2018-01-31 $54.33 $54.33 $53.99 $54.14 $50.21 36,002
2018-01-30 $54.41 $54.41 $53.98 $54.16 $50.23 30,116
2018-01-29 $55.20 $55.20 $54.70 $54.70 $50.73 55,934
2018-01-26 $55.02 $55.24 $54.86 $55.24 $51.23 33,356
2018-01-25 $55.07 $55.07 $54.61 $54.75 $50.78 30,460
2018-01-24 $55.16 $55.16 $54.61 $54.83 $50.85 4,635
2018-01-23 $55.04 $55.06 $54.85 $55.02 $51.03 7,807
2018-01-22 $54.80 $54.85 $54.71 $54.85 $50.87 6,983
2018-01-19 $54.39 $54.66 $54.38 $54.66 $50.70 31,387
2018-01-18 $54.48 $54.48 $54.18 $54.26 $50.32 16,242
2018-01-17 $53.99 $54.51 $53.92 $54.40 $50.46 666,269
2018-01-16 $54.41 $54.41 $53.64 $53.77 $49.87 21,721
2018-01-12 $53.96 $54.13 $53.85 $54.08 $50.16 8,114
2018-01-11 $53.47 $53.77 $53.45 $53.73 $49.83 130,813
2018-01-10 $53.34 $53.34 $53.13 $53.25 $49.39 7,156
2018-01-09 $53.43 $53.59 $53.35 $53.35 $49.48 8,772
2018-01-08 $53.30 $53.31 $53.01 $53.30 $49.44 13,309
2018-01-05 $52.94 $53.10 $52.87 $53.04 $49.19 9,039
2018-01-04 $52.79 $52.87 $52.75 $52.78 $48.95 9,976
2018-01-03 $52.70 $52.70 $52.44 $52.64 $48.82 17,639
2018-01-02 $52.25 $52.34 $52.11 $52.34 $48.54 16,769
2017-12-29 $52.49 $52.49 $52.00 $52.00 $48.23 8,159
2017-12-28 $52.23 $52.28 $52.10 $52.28 $48.49 6,236
2017-12-27 $52.10 $52.16 $52.04 $52.09 $48.31 6,478
2017-12-26 $52.00 $52.11 $51.97 $52.05 $48.28 5,445
2017-12-22 $51.93 $52.02 $51.90 $52.01 $48.24 3,351
2017-12-21 $52.21 $52.21 $52.03 $52.03 $48.22 258,247
2017-12-20 $52.22 $52.22 $52.01 $52.01 $48.20 9,717
2017-12-19 $52.30 $52.30 $51.96 $51.96 $48.16 12,724
2017-12-18 $52.07 $52.18 $52.07 $52.16 $48.34 10,136
2017-12-15 $51.58 $51.96 $51.58 $51.83 $47.97 5,012
2017-12-14 $51.84 $51.84 $51.43 $51.45 $47.61 5,995
2017-12-13 $51.93 $51.97 $51.73 $51.73 $47.87 2,813
2017-12-12 $52.03 $52.03 $51.84 $51.84 $47.97 6,250
2017-12-11 $51.93 $51.95 $51.83 $51.95 $48.08 7,430
2017-12-08 $51.72 $51.81 $51.62 $51.79 $47.93 3,339
2017-12-07 $51.20 $51.63 $51.20 $51.48 $47.64 57,251
2017-12-06 $51.21 $51.27 $51.20 $51.21 $47.39 13,855
2017-12-05 $51.57 $51.57 $51.27 $51.29 $47.47 4,318
2017-12-04 $52.09 $52.09 $51.57 $51.57 $47.73 97,615
2017-12-01 $52.10 $52.10 $51.13 $51.76 $47.90 5,021
2017-11-30 $51.86 $52.08 $51.86 $51.87 $47.92 333,274
2017-11-29 $51.83 $51.83 $51.59 $51.62 $47.69 5,948
2017-11-28 $51.16 $51.62 $51.13 $51.60 $47.67 2,984
2017-11-27 $51.15 $51.15 $51.07 $51.07 $47.18 56,968
2017-11-24 $51.16 $51.16 $51.08 $51.08 $47.19 5,351
2017-11-22 $51.20 $51.20 $50.96 $50.96 $47.08 8,727
2017-11-21 $51.08 $51.18 $51.08 $51.13 $47.24 3,705
2017-11-20 $50.78 $50.89 $50.73 $50.87 $47.00 3,883
2017-11-17 $50.65 $50.75 $50.65 $50.71 $46.85 53,040
2017-11-16 $50.46 $50.78 $50.46 $50.62 $46.77 8,700
2017-11-15 $50.34 $50.41 $50.06 $50.31 $46.48 7,429
2017-11-14 $50.39 $50.51 $50.39 $50.51 $46.67 5,564
2017-11-13 $50.29 $50.56 $50.29 $50.53 $46.69 2,738
2017-11-10 $50.34 $50.37 $50.32 $50.37 $46.54 401,563
2017-11-09 $50.30 $50.40 $50.20 $50.37 $46.54 3,138
2017-11-08 $50.54 $50.60 $50.39 $50.56 $46.71 6,415
2017-11-07 $50.69 $50.69 $50.40 $50.46 $46.62 103,369
2017-11-06 $50.74 $50.74 $50.40 $50.55 $46.70 52,702
2017-11-03 $50.34 $50.34 $50.15 $50.27 $46.45 37,695
2017-11-02 $50.33 $50.35 $50.11 $50.24 $46.42 55,572
2017-11-01 $50.48 $50.48 $50.18 $50.18 $46.36 100,387
2017-10-31 $50.17 $50.24 $50.16 $50.19 $46.37 433,542
2017-10-30 $50.28 $50.28 $50.07 $50.16 $46.34 63,463
2017-10-27 $49.93 $50.29 $49.93 $50.28 $46.46 12,762
2017-10-26 $50.14 $50.14 $50.04 $50.05 $46.24 51,156

VictoryShares USAA MSCI USA Value Momentum ETF (ULVM) News Headlines

Recent VictoryShares USAA MSCI USA Value Momentum ETF (ULVM) News
Similar Companies to VictoryShares USAA MSCI USA Value Momentum ETF (ULVM) 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.