VictoryShares USAA Core Short-Term Bond ETF (USTB) Exchange: NYSE ARCA

Data as of April 19, 2024

$49.46 ($0.04) 0.08%

VictoryShares USAA Core Short-Term Bond ETF - Daily Information
Click for more stock information on VictoryShares USAA Core Short-Term Bond ETF.
Daily Information Data
Date April 19, 2024
Open $49.47
Previous Close $49.46
High $49.48
Low $49.42
Adjusted Open $49.47
Previous Adjusted Close $49.46
Adjusted High $49.48
Adjusted Low $49.42

About VictoryShares USAA Core Short-Term Bond ETF (USTB)

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

Historical Stock Data for VictoryShares USAA Core Short-Term Bond ETF (USTB)

Date Open High Low Close Adj.Close Volume
2024-04-12 $49.47 $49.48 $49.42 $49.46 $49.46 23,910
2024-04-11 $49.40 $49.43 $49.37 $49.42 $49.42 45,706
2024-04-10 $49.61 $49.63 $49.57 $49.60 $49.38 13,930
2024-04-09 $49.83 $49.83 $49.79 $49.82 $49.59 36,474
2024-04-08 $49.74 $49.75 $49.69 $49.74 $49.51 54,497
2024-04-05 $49.93 $49.93 $49.70 $49.75 $49.52 36,799
2024-04-04 $49.89 $49.89 $49.76 $49.84 $49.61 21,588
2024-04-03 $49.72 $49.80 $49.69 $49.80 $49.57 27,618
2024-04-02 $49.85 $49.85 $49.68 $49.74 $49.74 38,023
2024-04-01 $49.93 $49.93 $49.68 $49.74 $49.74 27,069
2024-03-28 $49.81 $49.83 $49.78 $49.83 $49.83 66,471
2024-03-27 $49.81 $49.85 $49.78 $49.83 $49.83 35,785
2024-03-26 $49.75 $49.80 $49.73 $49.78 $49.78 286,941
2024-03-25 $49.88 $49.88 $49.74 $49.74 $49.74 37,473
2024-03-22 $49.74 $49.81 $49.74 $49.80 $49.80 50,228
2024-03-21 $49.74 $49.83 $49.70 $49.74 $49.74 45,522
2024-03-20 $49.66 $49.90 $49.64 $49.72 $49.72 75,657
2024-03-19 $49.67 $49.67 $49.60 $49.66 $49.66 17,106
2024-03-18 $49.61 $49.61 $49.55 $49.60 $49.60 46,424
2024-03-15 $49.66 $49.66 $49.54 $49.58 $49.58 30,947
2024-03-14 $49.57 $49.62 $49.55 $49.59 $49.59 199,675
2024-03-13 $49.61 $49.66 $49.61 $49.66 $49.66 34,186
2024-03-12 $49.63 $49.65 $49.61 $49.64 $49.64 75,915
2024-03-11 $49.73 $49.73 $49.66 $49.67 $49.67 60,417
2024-03-08 $49.91 $49.91 $49.86 $49.90 $49.90 23,304
2024-03-07 $49.83 $49.86 $49.81 $49.86 $49.86 49,830
2024-03-06 $49.78 $49.84 $49.78 $49.81 $49.81 35,839
2024-03-05 $49.83 $49.83 $49.74 $49.77 $49.77 52,036
2024-03-04 $49.74 $49.75 $49.70 $49.73 $49.73 16,074
2024-03-01 $49.67 $49.77 $49.65 $49.76 $49.76 30,719
2024-02-29 $49.64 $49.70 $49.63 $49.65 $49.65 44,735
2024-02-28 $49.68 $49.68 $49.61 $49.67 $49.67 40,047
2024-02-27 $49.70 $49.70 $49.56 $49.58 $49.58 87,444
2024-02-26 $49.62 $49.62 $49.57 $49.59 $49.59 35,757
2024-02-23 $49.58 $49.66 $49.57 $49.61 $49.61 50,876
2024-02-22 $49.67 $49.67 $49.53 $49.57 $49.57 125,955
2024-02-21 $49.67 $49.67 $49.57 $49.57 $49.57 65,523
2024-02-20 $49.59 $49.60 $49.56 $49.60 $49.60 76,814
2024-02-16 $49.51 $49.55 $49.51 $49.54 $49.54 27,297
2024-02-15 $49.59 $49.59 $49.54 $49.59 $49.59 52,683
2024-02-14 $49.50 $49.54 $49.48 $49.54 $49.54 50,957
2024-02-13 $49.48 $49.50 $49.45 $49.46 $49.46 39,582
2024-02-12 $49.54 $49.59 $49.54 $49.58 $49.58 116,218
2024-02-09 $49.63 $49.63 $49.51 $49.54 $49.54 79,905
2024-02-08 $49.74 $49.75 $49.72 $49.75 $49.55 55,947
2024-02-07 $49.69 $49.77 $49.69 $49.77 $49.57 249,236
2024-02-06 $49.71 $49.74 $49.66 $49.70 $49.50 129,547
2024-02-05 $49.66 $49.66 $49.60 $49.65 $49.45 64,321
2024-02-02 $49.81 $49.81 $49.65 $49.71 $49.51 75,953
2024-02-01 $49.96 $49.96 $49.83 $49.86 $49.66 252,469
2024-01-31 $49.87 $49.91 $49.81 $49.88 $49.68 71,217
2024-01-30 $49.75 $49.79 $49.72 $49.77 $49.57 29,524
2024-01-29 $49.72 $49.78 $49.72 $49.77 $49.57 33,568
2024-01-26 $49.73 $49.73 $49.69 $49.72 $49.72 24,337
2024-01-25 $49.59 $49.72 $49.59 $49.72 $49.72 95,355
2024-01-24 $49.69 $49.69 $49.61 $49.64 $49.64 18,556
2024-01-23 $49.61 $49.64 $49.59 $49.64 $49.64 27,625
2024-01-22 $49.59 $49.64 $49.59 $49.63 $49.63 65,106
2024-01-19 $49.50 $49.59 $49.50 $49.59 $49.59 33,739
2024-01-18 $49.63 $49.63 $49.51 $49.56 $49.56 25,668
2024-01-17 $49.55 $49.55 $49.48 $49.54 $49.54 31,434
2024-01-16 $49.64 $49.64 $49.52 $49.60 $49.60 40,386
2024-01-12 $49.57 $49.63 $49.57 $49.62 $49.62 23,972
2024-01-11 $49.44 $49.55 $49.44 $49.55 $49.55 24,288
2024-01-10 $49.55 $49.55 $49.51 $49.52 $49.43 30,179
2024-01-09 $49.40 $49.51 $49.40 $49.50 $49.41 67,593
2024-01-08 $49.43 $49.52 $49.43 $49.50 $49.41 30,638
2024-01-05 $49.42 $49.50 $49.41 $49.44 $49.35 21,708
2024-01-04 $49.46 $49.47 $49.43 $49.45 $49.45 32,221
2024-01-03 $49.46 $49.47 $49.40 $49.46 $49.46 33,973
2024-01-02 $49.52 $49.52 $49.30 $49.44 $49.44 65,663
2023-12-29 $49.56 $49.59 $49.54 $49.59 $49.59 31,792
2023-12-28 $49.55 $49.60 $49.53 $49.58 $49.58 26,716
2023-12-27 $49.55 $49.59 $49.51 $49.59 $49.59 26,053
2023-12-26 $49.48 $49.50 $49.45 $49.48 $49.48 24,590
2023-12-22 $49.52 $49.52 $49.46 $49.51 $49.51 26,528
2023-12-21 $49.58 $49.58 $49.45 $49.48 $49.48 32,616
2023-12-20 $49.42 $49.50 $49.38 $49.44 $49.44 214,115
2023-12-19 $49.36 $49.37 $49.34 $49.35 $49.35 40,948
2023-12-18 $49.34 $49.34 $49.25 $49.33 $49.33 102,961
2023-12-15 $49.67 $49.69 $49.63 $49.65 $49.30 74,849
2023-12-14 $49.68 $49.75 $49.68 $49.72 $49.37 82,367
2023-12-13 $49.41 $49.56 $49.10 $49.56 $49.21 85,314
2023-12-12 $49.32 $49.35 $49.31 $49.34 $49.00 41,404
2023-12-11 $49.34 $49.34 $49.27 $49.33 $48.99 34,413
2023-12-08 $49.32 $49.35 $49.28 $49.33 $48.99 52,906
2023-12-07 $49.40 $49.51 $49.39 $49.51 $49.17 37,017
2023-12-06 $49.37 $49.39 $49.33 $49.39 $49.05 118,037
2023-12-05 $49.30 $49.37 $49.30 $49.34 $49.00 98,170
2023-12-04 $49.28 $49.29 $49.22 $49.24 $48.90 100,664
2023-12-01 $49.20 $49.35 $49.20 $49.35 $49.01 46,997
2023-11-30 $49.18 $49.19 $49.13 $49.18 $48.84 86,418
2023-11-29 $49.16 $49.20 $49.16 $49.16 $48.82 99,690
2023-11-28 $49.11 $49.14 $49.02 $49.09 $48.75 27,616
2023-11-27 $49.00 $49.08 $48.94 $49.08 $48.74 52,716
2023-11-24 $48.94 $48.95 $48.91 $48.95 $48.95 114,919
2023-11-22 $48.98 $48.98 $48.90 $48.94 $48.94 111,515
2023-11-21 $48.94 $48.94 $48.90 $48.90 $48.90 43,863
2023-11-20 $48.90 $48.93 $48.87 $48.92 $48.92 25,314
2023-11-17 $48.87 $48.88 $48.83 $48.87 $48.87 37,432
2023-11-16 $49.00 $49.00 $48.84 $48.88 $48.88 67,639
2023-11-15 $48.79 $48.82 $48.75 $48.80 $48.80 49,764
2023-11-14 $48.81 $48.89 $48.81 $48.89 $48.89 89,386
2023-11-13 $48.62 $48.71 $48.62 $48.68 $48.68 64,209
2023-11-10 $48.74 $48.74 $48.64 $48.66 $48.66 28,679
2023-11-09 $48.69 $48.70 $48.62 $48.65 $48.65 81,811
2023-11-08 $48.66 $48.71 $48.66 $48.70 $48.70 25,985
2023-11-07 $48.92 $48.93 $48.86 $48.90 $48.68 24,697
2023-11-06 $48.90 $48.90 $48.80 $48.84 $48.62 32,517
2023-11-03 $48.80 $48.91 $48.78 $48.91 $48.91 117,098
2023-11-02 $48.73 $48.76 $48.70 $48.74 $48.74 97,463
2023-11-01 $48.65 $48.68 $48.55 $48.67 $48.67 47,354
2023-10-31 $48.55 $48.56 $48.51 $48.56 $48.56 54,914
2023-10-30 $48.55 $48.56 $48.52 $48.55 $48.55 25,811
2023-10-27 $48.56 $48.56 $48.51 $48.54 $48.54 31,831
2023-10-26 $48.50 $48.55 $48.48 $48.55 $48.55 91,329
2023-10-25 $48.47 $48.48 $48.42 $48.43 $48.43 37,804
2023-10-24 $48.61 $48.61 $48.46 $48.49 $48.49 58,200
2023-10-23 $48.45 $48.53 $48.44 $48.53 $48.53 26,703
2023-10-20 $48.46 $48.53 $48.44 $48.53 $48.53 33,190
2023-10-19 $48.39 $48.53 $48.39 $48.53 $48.53 69,297
2023-10-18 $48.40 $48.46 $48.37 $48.37 $48.37 33,955
2023-10-17 $48.58 $48.58 $48.40 $48.44 $48.44 71,423
2023-10-16 $48.51 $48.61 $48.51 $48.57 $48.57 30,527
2023-10-13 $48.69 $48.69 $48.54 $48.61 $48.61 298,544
2023-10-12 $48.77 $48.77 $48.50 $48.56 $48.56 804,975
2023-10-11 $48.96 $48.96 $48.67 $48.74 $48.74 27,398
2023-10-10 $49.03 $49.03 $48.87 $48.93 $48.69 56,310
2023-10-09 $48.84 $49.02 $48.79 $48.93 $48.69 166,407
2023-10-06 $48.80 $48.82 $48.76 $48.79 $48.55 26,680
2023-10-05 $48.89 $48.89 $48.82 $48.88 $48.88 68,103
2023-10-04 $48.82 $48.89 $48.71 $48.84 $48.84 168,867
2023-10-03 $48.85 $48.85 $48.74 $48.78 $48.78 145,183
2023-10-02 $48.85 $48.98 $48.81 $48.84 $48.84 50,685
2023-09-29 $48.96 $48.98 $48.89 $48.92 $48.92 39,543
2023-09-28 $48.86 $48.96 $48.86 $48.94 $48.94 98,477
2023-09-27 $48.83 $49.01 $48.82 $48.85 $48.85 56,486
2023-09-26 $48.92 $48.93 $48.85 $48.92 $48.92 39,242
2023-09-25 $48.90 $48.96 $48.89 $48.96 $48.96 22,637
2023-09-22 $48.95 $49.03 $48.88 $49.03 $49.03 39,782
2023-09-21 $48.87 $48.87 $48.83 $48.84 $48.84 16,879
2023-09-20 $48.93 $48.95 $48.88 $48.89 $48.89 36,779
2023-09-19 $48.90 $48.93 $48.90 $48.92 $48.92 27,691
2023-09-18 $48.98 $48.98 $48.89 $48.93 $48.93 20,305
2023-09-15 $48.91 $48.95 $48.89 $48.95 $48.95 114,859
2023-09-14 $48.95 $48.97 $48.93 $48.95 $48.95 53,467
2023-09-13 $48.86 $48.93 $48.86 $48.92 $48.92 39,059
2023-09-12 $48.82 $48.87 $48.80 $48.87 $48.87 32,890
2023-09-11 $48.84 $48.85 $48.79 $48.83 $48.83 138,209
2023-09-08 $48.91 $48.91 $48.79 $48.80 $48.80 33,966
2023-09-07 $48.82 $48.95 $48.81 $48.95 $48.95 141,985
2023-09-06 $48.89 $49.09 $48.77 $49.09 $49.09 36,552
2023-09-05 $48.99 $49.04 $48.99 $49.01 $48.84 15,726
2023-09-01 $49.17 $49.17 $49.05 $49.08 $48.91 14,802
2023-08-31 $49.17 $49.17 $49.07 $49.11 $48.94 26,700
2023-08-30 $49.10 $49.28 $49.05 $49.28 $49.11 68,036
2023-08-29 $48.95 $49.16 $48.94 $49.16 $48.99 22,483
2023-08-28 $48.98 $49.02 $48.91 $49.02 $48.85 26,570
2023-08-25 $49.04 $49.13 $48.88 $49.13 $49.13 28,699
2023-08-24 $48.94 $49.00 $48.92 $49.00 $49.00 45,094
2023-08-23 $48.96 $48.98 $48.93 $48.97 $48.97 30,551
2023-08-22 $48.89 $48.89 $48.84 $48.86 $48.86 54,639
2023-08-21 $48.87 $48.93 $48.84 $48.93 $48.93 147,956
2023-08-18 $48.88 $48.97 $48.88 $48.92 $48.92 98,060
2023-08-17 $48.89 $48.98 $48.85 $48.92 $48.92 34,219
2023-08-16 $48.93 $49.01 $48.85 $48.88 $48.88 68,946
2023-08-15 $48.86 $48.93 $48.86 $48.90 $48.90 20,363
2023-08-14 $48.87 $48.91 $48.87 $48.90 $48.90 18,188
2023-08-11 $48.91 $48.93 $48.88 $48.93 $48.93 108,237
2023-08-10 $49.05 $49.05 $48.96 $48.97 $48.97 31,399
2023-08-09 $48.96 $49.01 $48.96 $48.99 $48.99 53,260
2023-08-08 $48.98 $49.07 $48.98 $49.07 $49.07 21,653
2023-08-07 $49.28 $49.29 $49.20 $49.29 $49.05 23,693
2023-08-04 $49.10 $49.25 $48.96 $49.25 $49.01 134,595
2023-08-03 $48.95 $49.08 $48.95 $49.06 $48.82 14,250
2023-08-02 $49.03 $49.10 $49.03 $49.08 $48.84 139,257
2023-08-01 $49.10 $49.10 $49.03 $49.09 $48.84 54,118
2023-07-31 $49.11 $49.11 $49.02 $49.11 $48.87 77,549
2023-07-28 $49.00 $49.07 $49.00 $49.07 $49.07 50,200
2023-07-27 $48.93 $49.02 $48.93 $48.96 $48.96 17,112
2023-07-26 $48.98 $49.03 $48.96 $49.03 $49.03 12,129
2023-07-25 $48.86 $48.95 $48.86 $48.95 $48.95 15,067
2023-07-24 $48.91 $49.02 $48.91 $49.02 $49.02 18,968
2023-07-21 $49.03 $49.03 $48.94 $49.00 $49.00 20,960
2023-07-20 $48.95 $48.95 $48.92 $48.94 $48.94 10,072
2023-07-19 $48.97 $48.99 $48.95 $48.99 $48.99 26,408
2023-07-18 $48.94 $48.97 $48.94 $48.97 $48.97 23,981
2023-07-17 $48.84 $48.90 $48.84 $48.89 $48.89 31,642
2023-07-14 $48.92 $48.92 $48.86 $48.88 $48.88 38,101
2023-07-13 $48.96 $49.21 $48.96 $49.21 $49.21 68,944
2023-07-12 $48.86 $48.94 $48.85 $48.94 $48.94 26,551
2023-07-11 $48.71 $48.73 $48.71 $48.73 $48.73 21,553
2023-07-10 $48.64 $48.69 $48.64 $48.69 $48.69 25,884
2023-07-07 $48.78 $48.84 $48.78 $48.81 $48.64 22,541
2023-07-06 $48.74 $48.80 $48.74 $48.77 $48.77 14,592
2023-07-05 $48.85 $48.87 $48.81 $48.87 $48.87 127,624
2023-07-03 $48.97 $48.97 $48.83 $48.85 $48.85 9,034
2023-06-30 $48.88 $48.89 $48.83 $48.88 $48.88 21,344
2023-06-29 $48.88 $48.88 $48.81 $48.83 $48.83 33,219
2023-06-28 $48.90 $48.90 $48.86 $48.89 $48.89 19,467
2023-06-27 $48.86 $48.89 $48.81 $48.83 $48.83 54,668
2023-06-26 $48.83 $48.87 $48.83 $48.87 $48.87 40,038
2023-06-23 $48.84 $48.88 $48.81 $48.84 $48.84 28,486
2023-06-22 $48.83 $48.85 $48.79 $48.82 $48.82 18,999
2023-06-21 $48.83 $48.83 $48.79 $48.82 $48.82 54,913
2023-06-20 $48.90 $48.90 $48.82 $48.84 $48.84 21,192
2023-06-16 $48.79 $48.79 $48.74 $48.77 $48.77 21,381
2023-06-15 $48.82 $48.86 $48.82 $48.84 $48.84 30,189
2023-06-14 $48.80 $48.81 $48.67 $48.77 $48.77 25,336
2023-06-13 $48.92 $48.92 $48.75 $48.78 $48.78 76,443
2023-06-12 $48.87 $48.87 $48.82 $48.85 $48.85 24,262
2023-06-09 $48.77 $48.82 $48.77 $48.82 $48.82 24,328
2023-06-08 $49.06 $49.06 $48.99 $49.01 $49.01 219,467
2023-06-07 $48.91 $48.97 $48.91 $48.97 $48.97 42,000
2023-06-06 $48.99 $49.00 $48.94 $48.97 $48.97 13,714
2023-06-05 $49.02 $49.02 $48.91 $48.97 $48.97 35,349
2023-06-02 $49.04 $49.04 $48.94 $48.95 $48.95 109,448
2023-06-01 $48.95 $49.02 $48.95 $49.02 $49.02 26,584
2023-05-31 $48.97 $49.02 $48.93 $48.99 $48.99 74,108
2023-05-30 $48.85 $48.90 $48.84 $48.90 $48.90 38,824
2023-05-26 $48.76 $48.84 $48.74 $48.84 $48.84 31,597
2023-05-25 $48.82 $48.84 $48.77 $48.77 $48.77 26,546
2023-05-24 $48.87 $48.87 $48.82 $48.87 $48.87 62,447
2023-05-23 $48.85 $48.87 $48.82 $48.87 $48.87 15,014
2023-05-22 $48.86 $48.89 $48.81 $48.89 $48.89 27,710
2023-05-19 $48.83 $48.84 $48.76 $48.82 $48.82 45,775
2023-05-18 $48.99 $48.99 $48.79 $48.82 $48.82 94,054
2023-05-17 $48.77 $48.91 $48.75 $48.88 $48.88 603,190
2023-05-16 $48.88 $48.88 $48.79 $48.83 $48.83 47,272
2023-05-15 $49.02 $49.02 $48.84 $48.88 $48.88 51,049
2023-05-12 $48.93 $48.94 $48.81 $48.85 $48.85 54,685
2023-05-11 $49.06 $49.06 $48.78 $48.90 $48.90 238,525
2023-05-10 $48.95 $49.00 $48.95 $48.97 $48.97 41,021
2023-05-09 $49.09 $49.10 $49.09 $49.10 $48.91 45,349
2023-05-08 $49.06 $49.20 $49.05 $49.09 $48.90 77,260
2023-05-05 $49.19 $49.33 $49.16 $49.22 $49.22 118,380
2023-05-04 $49.27 $49.43 $49.27 $49.30 $49.30 86,268
2023-05-03 $49.33 $49.34 $49.29 $49.34 $49.34 15,658
2023-05-02 $49.26 $49.27 $49.17 $49.24 $49.24 9,633
2023-05-01 $49.33 $49.33 $49.16 $49.17 $49.17 15,143
2023-04-28 $49.27 $49.33 $49.20 $49.25 $49.25 13,055
2023-04-27 $49.22 $49.22 $49.18 $49.20 $49.20 19,206
2023-04-26 $49.26 $49.26 $49.15 $49.24 $49.24 36,347
2023-04-25 $49.18 $49.26 $49.18 $49.26 $49.26 40,199
2023-04-24 $49.10 $49.14 $49.10 $49.12 $49.12 35,483
2023-04-21 $49.13 $49.13 $49.08 $49.11 $49.11 45,551
2023-04-20 $49.07 $49.11 $49.06 $49.11 $49.11 25,570
2023-04-19 $48.98 $49.00 $48.97 $49.00 $49.00 18,266
2023-04-18 $49.00 $49.01 $48.98 $49.00 $49.00 20,939
2023-04-17 $49.09 $49.09 $48.96 $48.99 $48.99 10,852
2023-04-14 $49.10 $49.10 $48.99 $49.03 $49.03 46,043
2023-04-13 $49.09 $49.18 $49.07 $49.10 $49.10 24,274
2023-04-12 $48.97 $49.05 $48.97 $49.04 $49.04 29,878
2023-04-11 $48.96 $48.99 $48.93 $48.99 $48.99 41,085
2023-04-10 $49.12 $49.13 $49.06 $49.13 $48.98 13,756
2023-04-06 $49.16 $49.19 $49.16 $49.16 $49.01 21,907
2023-04-05 $49.24 $49.25 $49.19 $49.20 $49.05 34,000
2023-04-04 $49.09 $49.20 $49.09 $49.19 $49.04 20,251
2023-04-03 $49.02 $49.12 $49.02 $49.12 $48.97 36,009
2023-03-31 $49.02 $49.05 $48.95 $49.05 $48.90 25,955
2023-03-30 $49.00 $49.00 $48.89 $48.94 $48.79 46,095
2023-03-29 $48.91 $48.95 $48.90 $48.92 $48.77 13,696
2023-03-28 $48.87 $48.87 $48.82 $48.85 $48.70 15,130
2023-03-27 $48.91 $48.93 $48.88 $48.88 $48.73 35,852
2023-03-24 $49.05 $49.07 $49.01 $49.04 $48.89 27,058
2023-03-23 $49.06 $49.08 $49.01 $49.08 $48.93 25,471
2023-03-22 $48.90 $49.10 $48.81 $49.10 $48.95 46,220
2023-03-21 $48.78 $49.26 $48.78 $48.82 $48.67 40,625
2023-03-20 $49.08 $49.08 $48.78 $48.81 $48.66 18,932
2023-03-17 $48.88 $48.96 $48.85 $48.92 $48.77 31,782
2023-03-16 $48.88 $48.97 $48.81 $48.86 $48.71 69,176
2023-03-15 $49.02 $49.47 $48.82 $48.90 $48.75 222,896
2023-03-14 $48.92 $48.92 $48.79 $48.88 $48.73 13,733
2023-03-13 $49.05 $49.09 $48.96 $48.98 $48.83 16,110
2023-03-10 $48.93 $48.93 $48.83 $48.89 $48.74 19,607
2023-03-09 $48.88 $48.94 $48.88 $48.93 $48.62 36,047
2023-03-08 $48.92 $48.92 $48.82 $48.85 $48.54 31,622
2023-03-07 $49.02 $49.18 $48.85 $48.87 $48.56 46,392
2023-03-06 $48.95 $48.97 $48.92 $48.92 $48.61 12,474
2023-03-03 $49.00 $49.03 $48.90 $48.95 $48.64 95,421
2023-03-02 $48.83 $48.88 $48.83 $48.88 $48.57 20,380
2023-03-01 $48.89 $48.90 $48.85 $48.86 $48.55 108,796
2023-02-28 $48.95 $48.95 $48.89 $48.92 $48.61 38,698
2023-02-27 $48.86 $48.89 $48.86 $48.89 $48.58 14,622
2023-02-24 $48.86 $48.88 $48.85 $48.86 $48.86 12,202
2023-02-23 $48.96 $48.99 $48.93 $48.98 $48.98 39,620
2023-02-22 $48.93 $48.97 $48.89 $48.91 $48.91 22,796
2023-02-21 $49.02 $49.02 $48.85 $48.88 $48.88 32,418
2023-02-17 $48.90 $48.96 $48.90 $48.96 $48.96 36,588
2023-02-16 $48.99 $49.01 $48.93 $48.96 $48.96 23,455
2023-02-15 $48.97 $48.99 $48.96 $48.98 $48.98 42,431
2023-02-14 $49.01 $49.03 $48.96 $48.98 $48.98 21,058
2023-02-13 $49.00 $49.03 $48.99 $49.03 $49.03 21,936
2023-02-10 $49.09 $49.09 $49.04 $49.04 $49.04 12,786
2023-02-09 $49.21 $49.44 $49.17 $49.22 $49.07 92,766
2023-02-08 $49.01 $49.16 $49.01 $49.15 $49.00 18,419
2023-02-07 $49.14 $49.21 $49.13 $49.16 $49.01 20,662
2023-02-06 $49.22 $49.22 $49.12 $49.13 $48.98 28,408
2023-02-03 $49.31 $49.33 $49.20 $49.20 $49.20 26,072
2023-02-02 $49.32 $49.60 $49.15 $49.32 $49.32 187,178
2023-02-01 $49.10 $49.30 $49.10 $49.30 $49.30 32,253
2023-01-31 $49.15 $49.18 $49.13 $49.18 $49.18 22,630
2023-01-30 $49.08 $49.10 $48.99 $49.08 $49.08 66,775
2023-01-27 $49.03 $49.13 $49.03 $49.11 $49.11 10,347
2023-01-26 $49.14 $49.14 $49.10 $49.14 $49.14 11,663
2023-01-25 $49.11 $49.13 $49.10 $49.12 $49.12 60,161
2023-01-24 $49.09 $49.13 $49.05 $49.07 $49.07 68,596
2023-01-23 $49.09 $49.10 $49.04 $49.07 $49.07 14,807
2023-01-20 $49.17 $49.17 $49.04 $49.06 $49.06 24,881
2023-01-19 $49.06 $49.09 $49.06 $49.08 $49.08 6,753
2023-01-18 $49.07 $49.12 $49.07 $49.10 $49.10 9,557
2023-01-17 $48.95 $49.06 $48.93 $48.97 $48.97 73,041
2023-01-13 $49.09 $49.09 $48.82 $48.95 $48.95 222,354
2023-01-12 $49.00 $49.01 $48.90 $49.01 $49.01 117,021
2023-01-11 $48.93 $48.96 $48.84 $48.96 $48.93 76,017
2023-01-10 $48.90 $48.92 $48.84 $48.91 $48.89 66,821
2023-01-09 $48.88 $48.92 $48.88 $48.90 $48.88 21,884
2023-01-06 $48.78 $48.83 $48.74 $48.83 $48.83 55,155
2023-01-05 $48.70 $48.74 $48.69 $48.73 $48.73 21,809
2023-01-04 $48.73 $48.74 $48.70 $48.73 $48.73 23,219
2023-01-03 $48.78 $48.78 $48.66 $48.69 $48.69 107,891
2022-12-30 $48.63 $48.65 $48.61 $48.64 $48.64 56,899
2022-12-29 $48.66 $48.70 $48.66 $48.69 $48.69 106,297
2022-12-28 $48.71 $48.71 $48.65 $48.65 $48.65 93,401
2022-12-27 $48.63 $48.63 $48.61 $48.62 $48.62 26,966
2022-12-23 $48.97 $48.97 $48.60 $48.68 $48.68 302,933
2022-12-22 $48.75 $48.75 $48.67 $48.67 $48.67 175,772
2022-12-21 $48.67 $48.71 $48.67 $48.70 $48.70 25,094
2022-12-20 $48.67 $48.67 $48.61 $48.64 $48.64 53,525
2022-12-19 $48.77 $48.77 $48.65 $48.67 $48.67 41,709
2022-12-16 $48.64 $48.77 $48.64 $48.69 $48.69 22,689
2022-12-15 $49.03 $49.03 $48.98 $48.99 $48.71 67,534
2022-12-14 $49.05 $49.05 $48.88 $48.94 $48.66 37,841
2022-12-13 $49.10 $49.13 $48.94 $48.96 $48.68 77,031
2022-12-12 $48.83 $48.85 $48.80 $48.82 $48.82 26,115
2022-12-09 $48.80 $48.84 $48.79 $48.83 $48.83 18,299
2022-12-08 $48.82 $48.95 $48.81 $48.83 $48.83 111,325
2022-12-07 $48.81 $48.86 $48.79 $48.85 $48.85 425,074
2022-12-06 $48.85 $48.85 $48.73 $48.76 $48.76 15,512
2022-12-05 $48.79 $48.79 $48.71 $48.72 $48.72 15,614
2022-12-02 $48.71 $48.84 $48.71 $48.80 $48.80 40,531
2022-12-01 $48.82 $48.82 $48.74 $48.82 $48.82 40,615
2022-11-30 $48.55 $48.71 $48.53 $48.71 $48.71 31,005
2022-11-29 $48.60 $48.66 $48.57 $48.60 $48.60 96,200
2022-11-28 $48.64 $48.64 $48.55 $48.58 $48.58 24,708
2022-11-25 $48.52 $48.61 $48.52 $48.61 $48.61 10,906
2022-11-23 $48.52 $48.58 $48.52 $48.57 $48.57 9,751
2022-11-22 $48.46 $48.51 $48.46 $48.50 $48.50 12,223
2022-11-21 $48.47 $48.71 $48.31 $48.45 $48.45 234,263
2022-11-18 $48.46 $48.57 $48.44 $48.44 $48.44 29,588
2022-11-17 $48.47 $48.50 $48.42 $48.50 $48.50 42,062
2022-11-16 $48.50 $48.53 $48.49 $48.53 $48.53 39,675
2022-11-15 $48.48 $48.57 $48.43 $48.47 $48.47 30,324
2022-11-14 $48.59 $48.59 $48.43 $48.46 $48.46 40,095
2022-11-11 $48.39 $48.51 $48.39 $48.51 $48.51 16,840
2022-11-10 $48.40 $48.51 $48.40 $48.47 $48.47 21,721
2022-11-09 $48.12 $48.17 $48.12 $48.12 $48.12 22,385
2022-11-08 $48.12 $48.25 $48.11 $48.15 $48.15 26,701
2022-11-07 $48.26 $48.26 $48.18 $48.19 $48.07 16,506
2022-11-04 $48.17 $48.24 $48.17 $48.22 $48.22 10,722
2022-11-03 $48.12 $48.16 $48.12 $48.15 $48.15 11,731
2022-11-02 $48.29 $48.39 $48.22 $48.22 $48.22 13,343
2022-11-01 $48.38 $48.38 $48.28 $48.29 $48.29 9,873
2022-10-31 $48.30 $48.31 $48.26 $48.27 $48.27 22,126
2022-10-28 $48.32 $48.35 $48.30 $48.34 $48.34 31,930
2022-10-27 $48.28 $48.35 $48.26 $48.32 $48.32 30,143
2022-10-26 $48.24 $48.40 $48.24 $48.27 $48.27 73,409
2022-10-25 $48.28 $48.28 $48.20 $48.20 $48.20 45,603
2022-10-24 $48.15 $48.19 $48.12 $48.17 $48.17 18,238
2022-10-21 $48.09 $48.19 $48.09 $48.18 $48.18 13,226
2022-10-20 $48.11 $48.16 $48.07 $48.09 $48.09 9,920
2022-10-19 $48.16 $48.19 $48.03 $48.13 $48.13 55,252
2022-10-18 $48.36 $48.36 $48.19 $48.22 $48.22 25,498
2022-10-17 $48.25 $48.26 $48.21 $48.21 $48.21 10,941
2022-10-14 $48.20 $48.20 $48.09 $48.11 $48.11 13,366
2022-10-13 $48.08 $48.27 $48.06 $48.16 $48.16 36,655
2022-10-12 $48.32 $48.32 $48.25 $48.27 $48.27 19,755
2022-10-11 $48.25 $48.28 $48.22 $48.24 $48.24 12,709
2022-10-10 $48.40 $48.52 $48.38 $48.43 $48.30 48,700
2022-10-07 $48.47 $48.50 $48.38 $48.43 $48.29 46,698
2022-10-06 $48.52 $48.55 $48.46 $48.47 $48.33 43,129
2022-10-05 $48.62 $48.62 $48.47 $48.53 $48.39 19,461
2022-10-04 $48.59 $48.99 $48.57 $48.70 $48.70 407,770
2022-10-03 $48.46 $48.63 $48.46 $48.53 $48.53 20,050
2022-09-30 $48.48 $48.67 $48.42 $48.42 $48.42 31,939
2022-09-29 $48.36 $48.80 $48.31 $48.46 $48.46 337,304
2022-09-28 $48.39 $48.46 $48.35 $48.45 $48.45 11,582
2022-09-27 $48.35 $48.43 $48.28 $48.30 $48.30 24,073
2022-09-26 $48.54 $48.54 $48.24 $48.38 $48.38 28,827
2022-09-23 $48.66 $48.66 $48.43 $48.53 $48.53 30,234
2022-09-22 $48.58 $48.61 $48.51 $48.57 $48.57 14,198
2022-09-21 $48.72 $48.75 $48.61 $48.68 $48.68 21,679
2022-09-20 $48.71 $48.74 $48.68 $48.70 $48.70 45,357
2022-09-19 $48.69 $48.78 $48.67 $48.78 $48.78 20,872
2022-09-16 $48.64 $48.74 $48.64 $48.74 $48.74 13,954
2022-09-15 $48.72 $48.73 $48.68 $48.68 $48.68 6,364
2022-09-14 $48.75 $48.81 $48.74 $48.80 $48.80 33,229
2022-09-13 $48.74 $48.77 $48.73 $48.75 $48.75 11,147
2022-09-12 $48.90 $48.97 $48.85 $48.86 $48.86 19,375
2022-09-09 $48.87 $48.90 $48.85 $48.86 $48.86 15,822
2022-09-08 $48.98 $49.01 $48.97 $49.00 $48.88 7,421
2022-09-07 $48.97 $49.02 $48.78 $49.01 $48.89 8,983
2022-09-06 $48.97 $48.97 $48.92 $48.94 $48.82 9,727
2022-09-02 $49.04 $49.05 $48.74 $48.97 $48.97 39,403
2022-09-01 $48.91 $48.93 $48.89 $48.93 $48.93 9,373
2022-08-31 $48.98 $49.00 $48.96 $48.96 $48.96 11,297
2022-08-30 $49.03 $49.03 $48.97 $48.97 $48.97 5,340
2022-08-29 $49.02 $49.02 $49.00 $49.01 $49.01 18,121
2022-08-26 $49.01 $49.12 $49.01 $49.05 $49.05 12,211
2022-08-25 $49.02 $49.10 $49.02 $49.10 $49.10 10,779
2022-08-24 $49.14 $49.14 $49.00 $49.03 $49.03 44,978
2022-08-23 $49.21 $49.22 $49.17 $49.18 $49.18 7,827
2022-08-22 $49.15 $49.18 $49.14 $49.15 $49.15 6,530
2022-08-19 $49.20 $49.22 $49.19 $49.20 $49.20 16,219
2022-08-18 $49.23 $49.26 $49.23 $49.25 $49.25 2,847
2022-08-17 $49.20 $49.22 $49.16 $49.20 $49.20 27,257
2022-08-16 $49.25 $49.26 $49.22 $49.25 $49.25 14,841
2022-08-15 $49.28 $49.29 $49.24 $49.28 $49.28 4,114
2022-08-12 $49.23 $49.25 $49.19 $49.24 $49.24 6,430
2022-08-11 $49.31 $49.31 $49.20 $49.22 $49.22 8,800
2022-08-10 $49.31 $49.31 $49.22 $49.25 $49.25 4,061
2022-08-09 $49.15 $49.16 $49.13 $49.14 $49.14 6,090
2022-08-08 $49.27 $49.30 $49.27 $49.29 $49.19 2,922
2022-08-05 $49.22 $49.27 $49.22 $49.26 $49.16 3,333
2022-08-04 $49.33 $49.39 $49.33 $49.37 $49.27 7,941
2022-08-03 $49.29 $49.36 $49.23 $49.36 $49.26 7,198
2022-08-02 $49.34 $49.35 $49.26 $49.32 $49.22 18,031
2022-08-01 $49.38 $49.39 $49.34 $49.35 $49.25 13,671
2022-07-29 $49.36 $49.40 $49.32 $49.40 $49.30 13,631
2022-07-28 $49.30 $49.46 $49.30 $49.46 $49.36 213,542
2022-07-27 $49.22 $49.29 $49.17 $49.29 $49.19 14,225
2022-07-26 $49.26 $49.26 $49.14 $49.19 $49.09 10,788
2022-07-25 $49.17 $49.23 $49.17 $49.20 $49.10 2,923
2022-07-22 $49.18 $49.39 $49.18 $49.20 $49.10 3,363
2022-07-21 $48.94 $49.11 $48.94 $49.11 $49.01 22,654
2022-07-20 $48.99 $49.03 $48.99 $49.03 $48.93 11,092
2022-07-19 $49.02 $49.02 $48.97 $49.02 $48.92 51,554
2022-07-18 $48.97 $49.02 $48.97 $48.99 $48.89 9,964
2022-07-15 $48.89 $48.99 $48.89 $48.99 $48.89 6,956
2022-07-14 $48.87 $48.97 $48.87 $48.97 $48.87 10,990
2022-07-13 $48.99 $49.00 $48.95 $48.98 $48.88 7,112
2022-07-12 $49.04 $49.06 $48.99 $48.99 $48.89 7,659
2022-07-11 $49.02 $49.03 $49.00 $49.01 $48.91 10,356
2022-07-08 $49.06 $49.09 $49.05 $49.07 $48.88 11,178
2022-07-07 $49.10 $49.21 $49.04 $49.14 $48.95 405,826
2022-07-06 $49.15 $49.15 $49.03 $49.05 $48.87 22,731
2022-07-05 $49.11 $49.11 $49.00 $49.08 $48.90 30,546
2022-07-01 $49.09 $49.15 $49.06 $49.12 $48.94 44,822
2022-06-30 $48.94 $49.02 $48.93 $48.97 $48.79 12,385
2022-06-29 $49.00 $49.00 $48.94 $48.94 $48.76 5,697
2022-06-28 $49.00 $49.00 $48.91 $48.94 $48.75 5,952
2022-06-27 $48.98 $49.03 $48.91 $48.95 $48.77 35,680
2022-06-24 $49.10 $49.10 $49.00 $49.05 $48.87 23,122
2022-06-23 $49.11 $49.18 $48.76 $49.03 $48.84 123,971
2022-06-22 $48.88 $48.93 $48.74 $48.79 $48.61 58,007
2022-06-21 $48.91 $48.94 $48.86 $48.88 $48.70 6,781
2022-06-17 $48.88 $48.96 $48.83 $48.93 $48.74 11,928
2022-06-16 $48.78 $48.91 $48.76 $48.91 $48.73 17,312
2022-06-15 $48.89 $48.94 $48.82 $48.93 $48.74 9,016
2022-06-14 $48.81 $48.83 $48.72 $48.72 $48.54 5,318
2022-06-13 $48.89 $48.92 $48.76 $48.76 $48.58 6,809
2022-06-10 $49.17 $49.20 $49.00 $49.06 $48.88 10,956
2022-06-09 $49.41 $49.41 $49.38 $49.39 $49.12 2,468
2022-06-08 $49.41 $49.48 $49.39 $49.41 $49.14 7,018
2022-06-07 $49.49 $49.50 $49.45 $49.50 $49.23 3,020
2022-06-06 $49.54 $49.54 $49.43 $49.49 $49.22 17,974
2022-06-03 $49.52 $49.53 $49.51 $49.53 $49.26 3,487
2022-06-02 $49.49 $49.60 $49.49 $49.60 $49.33 30,225
2022-06-01 $49.48 $49.57 $49.48 $49.52 $49.25 11,105
2022-05-31 $49.69 $49.69 $49.53 $49.59 $49.32 28,741
2022-05-27 $49.60 $49.66 $49.58 $49.64 $49.37 9,900
2022-05-26 $49.60 $49.61 $49.54 $49.58 $49.31 84,605
2022-05-25 $49.54 $49.56 $49.49 $49.55 $49.28 6,629
2022-05-24 $49.38 $49.46 $49.37 $49.45 $49.18 5,273
2022-05-23 $49.34 $49.38 $49.33 $49.33 $49.06 5,269
2022-05-20 $49.27 $49.48 $49.26 $49.36 $49.09 41,387
2022-05-19 $49.34 $49.40 $49.24 $49.31 $49.04 14,996
2022-05-18 $49.21 $49.38 $49.19 $49.23 $48.96 54,869
2022-05-17 $49.21 $49.29 $49.20 $49.21 $48.94 13,414
2022-05-16 $49.25 $49.37 $49.25 $49.31 $49.04 22,524
2022-05-13 $49.13 $49.23 $49.13 $49.17 $48.91 24,769
2022-05-12 $49.30 $49.36 $49.19 $49.33 $49.06 23,812
2022-05-11 $49.24 $49.31 $49.22 $49.29 $49.02 8,968
2022-05-10 $49.36 $49.37 $49.29 $49.32 $49.05 6,833
2022-05-09 $49.28 $49.33 $49.27 $49.30 $48.95 5,481
2022-05-06 $49.35 $49.41 $49.33 $49.35 $49.00 5,917
2022-05-05 $49.40 $49.40 $49.26 $49.30 $48.95 28,945
2022-05-04 $49.35 $49.47 $49.27 $49.47 $49.11 5,012
2022-05-03 $49.37 $49.43 $49.35 $49.35 $49.00 22,377
2022-05-02 $49.34 $49.38 $49.34 $49.34 $48.99 14,064
2022-04-29 $49.45 $49.47 $49.39 $49.41 $49.05 30,928
2022-04-28 $49.54 $49.55 $49.48 $49.51 $49.16 15,839
2022-04-27 $49.55 $49.61 $49.53 $49.53 $49.17 6,711
2022-04-26 $49.59 $49.63 $49.52 $49.55 $49.20 10,672
2022-04-25 $49.50 $49.62 $49.50 $49.56 $49.21 11,747
2022-04-22 $49.43 $49.52 $49.43 $49.48 $49.13 19,688
2022-04-21 $49.56 $49.56 $49.46 $49.52 $49.17 10,986
2022-04-20 $49.50 $49.56 $49.50 $49.56 $49.21 17,668
2022-04-19 $49.63 $49.64 $49.51 $49.57 $49.21 6,337
2022-04-18 $49.76 $49.76 $49.63 $49.67 $49.31 13,184
2022-04-14 $49.74 $49.74 $49.62 $49.66 $49.30 23,068
2022-04-13 $49.80 $49.81 $49.72 $49.79 $49.43 12,803
2022-04-12 $49.72 $49.76 $49.67 $49.73 $49.37 15,470
2022-04-11 $49.61 $49.68 $49.60 $49.63 $49.28 5,636
2022-04-08 $49.65 $49.76 $49.65 $49.68 $49.26 15,816
2022-04-07 $49.75 $49.79 $49.74 $49.77 $49.34 15,879
2022-04-06 $49.71 $49.75 $49.66 $49.74 $49.32 13,971
2022-04-05 $49.83 $49.85 $49.75 $49.75 $49.33 21,544
2022-04-04 $49.76 $49.81 $49.76 $49.81 $49.38 45,092
2022-04-01 $49.73 $49.79 $49.73 $49.77 $49.34 25,094
2022-03-31 $49.87 $49.90 $49.86 $49.86 $49.44 2,329
2022-03-30 $49.78 $49.84 $49.78 $49.82 $49.39 5,627
2022-03-29 $49.83 $49.87 $49.78 $49.85 $49.42 25,431
2022-03-28 $49.79 $49.80 $49.74 $49.76 $49.33 13,343
2022-03-25 $49.83 $49.85 $49.76 $49.77 $49.34 4,718
2022-03-24 $49.86 $49.91 $49.85 $49.89 $49.46 12,191
2022-03-23 $49.88 $49.93 $49.85 $49.91 $49.48 8,040
2022-03-22 $49.87 $49.91 $49.82 $49.85 $49.42 42,474
2022-03-21 $50.00 $50.03 $49.92 $49.94 $49.51 14,536
2022-03-18 $50.06 $50.07 $49.99 $50.06 $49.63 14,067
2022-03-17 $50.03 $50.07 $50.00 $50.06 $49.63 8,363
2022-03-16 $50.07 $50.07 $49.76 $49.91 $49.48 61,047
2022-03-15 $50.11 $50.11 $49.98 $50.05 $49.62 8,472
2022-03-14 $50.12 $50.12 $49.95 $50.00 $49.57 21,935
2022-03-11 $50.15 $50.19 $50.11 $50.15 $49.72 6,194
2022-03-10 $50.24 $50.28 $50.21 $50.25 $49.74 9,336
2022-03-09 $50.29 $50.36 $50.22 $50.33 $49.82 9,554
2022-03-08 $50.38 $50.40 $50.20 $50.36 $49.85 10,408
2022-03-07 $50.53 $50.53 $50.41 $50.46 $49.95 8,290
2022-03-04 $50.58 $50.61 $50.56 $50.58 $50.06 8,517
2022-03-03 $50.54 $50.58 $50.51 $50.54 $50.03 2,276
2022-03-02 $50.58 $50.61 $50.52 $50.56 $50.05 17,075
2022-03-01 $50.67 $50.71 $50.65 $50.67 $50.15 3,061
2022-02-28 $50.59 $50.59 $50.49 $50.54 $50.03 7,903
2022-02-25 $50.58 $50.58 $50.50 $50.57 $50.05 7,019
2022-02-24 $50.42 $50.54 $50.42 $50.52 $50.01 42,190
2022-02-23 $50.53 $50.57 $50.52 $50.53 $50.02 4,714
2022-02-22 $50.58 $50.59 $50.53 $50.56 $50.05 5,218
2022-02-18 $50.61 $50.65 $50.59 $50.63 $50.12 12,931
2022-02-17 $50.64 $50.64 $50.59 $50.62 $50.10 3,961
2022-02-16 $50.55 $50.57 $50.52 $50.57 $50.06 3,729
2022-02-15 $50.55 $50.58 $50.54 $50.56 $50.05 8,963
2022-02-14 $50.55 $50.60 $50.51 $50.56 $50.04 18,130
2022-02-11 $50.63 $50.63 $50.56 $50.61 $50.09 64,517
2022-02-10 $50.77 $50.77 $50.57 $50.57 $50.06 23,060
2022-02-09 $50.87 $50.87 $50.81 $50.85 $50.27 12,620
2022-02-08 $50.86 $50.86 $50.79 $50.83 $50.25 18,073
2022-02-07 $50.83 $50.88 $50.83 $50.87 $50.29 4,402
2022-02-04 $50.85 $50.86 $50.83 $50.85 $50.27 3,271
2022-02-03 $50.94 $50.95 $50.93 $50.94 $50.36 4,960
2022-02-02 $51.00 $51.03 $50.98 $51.01 $50.43 16,346
2022-02-01 $50.90 $50.98 $50.90 $50.98 $50.40 7,948
2022-01-31 $50.92 $50.98 $50.92 $50.94 $50.37 22,805
2022-01-28 $50.92 $50.96 $50.92 $50.96 $50.38 2,847
2022-01-27 $50.95 $50.98 $50.90 $50.90 $50.32 17,282
2022-01-26 $51.10 $51.10 $50.94 $50.94 $50.36 15,056
2022-01-25 $51.10 $51.10 $51.08 $51.08 $50.50 5,862
2022-01-24 $51.10 $51.13 $51.08 $51.10 $50.52 79,417
2022-01-21 $51.13 $51.14 $51.11 $51.12 $50.54 106,482
2022-01-20 $51.11 $51.12 $51.08 $51.08 $50.50 12,050
2022-01-19 $51.08 $51.13 $51.08 $51.09 $50.51 5,621
2022-01-18 $51.31 $51.31 $51.06 $51.07 $50.49 35,326
2022-01-14 $51.20 $51.20 $51.16 $51.17 $50.59 6,218
2022-01-13 $51.21 $51.22 $51.20 $51.22 $50.63 9,117
2022-01-12 $51.25 $51.25 $51.18 $51.21 $50.62 28,504
2022-01-11 $51.16 $51.21 $51.16 $51.21 $50.61 8,983
2022-01-10 $51.16 $51.17 $51.14 $51.17 $50.58 3,941
2022-01-07 $51.19 $51.21 $51.17 $51.20 $50.61 12,671
2022-01-06 $51.22 $51.25 $51.20 $51.22 $50.63 18,560
2022-01-05 $51.30 $51.31 $51.23 $51.25 $50.65 4,636
2022-01-04 $51.28 $51.34 $51.28 $51.30 $50.71 48,862
2022-01-03 $51.28 $51.29 $51.27 $51.28 $50.68 3,445
2021-12-31 $51.32 $51.35 $51.32 $51.33 $50.74 11,584
2021-12-30 $51.29 $51.33 $51.29 $51.32 $50.73 80,263
2021-12-29 $51.28 $51.32 $51.28 $51.32 $50.72 10,799
2021-12-28 $51.32 $51.40 $51.30 $51.33 $50.73 22,613
2021-12-27 $51.26 $51.32 $51.26 $51.31 $50.71 26,112
2021-12-23 $51.29 $51.34 $51.29 $51.31 $50.72 25,705
2021-12-22 $51.31 $51.62 $51.26 $51.30 $50.70 66,445
2021-12-21 $51.27 $51.31 $51.26 $51.30 $50.71 51,283
2021-12-20 $51.31 $51.36 $51.27 $51.29 $50.70 33,414
2021-12-17 $51.32 $51.32 $51.29 $51.30 $50.70 10,170
2021-12-16 $51.30 $51.34 $51.30 $51.32 $50.72 11,476
2021-12-15 $51.33 $51.38 $51.33 $51.38 $50.68 26,446
2021-12-14 $51.35 $51.38 $51.26 $51.37 $50.66 24,051
2021-12-13 $51.36 $51.40 $51.35 $51.38 $50.67 12,209
2021-12-10 $51.34 $51.40 $51.34 $51.40 $50.69 22,254
2021-12-09 $51.51 $51.51 $51.30 $51.33 $50.63 17,784
2021-12-08 $51.52 $51.53 $51.51 $51.53 $50.65 7,263
2021-12-07 $51.56 $51.56 $51.52 $51.54 $50.66 9,277
2021-12-06 $51.53 $51.56 $51.52 $51.54 $50.66 12,738
2021-12-03 $51.53 $51.57 $51.53 $51.57 $50.69 5,265
2021-12-02 $51.54 $51.55 $51.53 $51.54 $50.67 1,932
2021-12-01 $51.54 $51.54 $51.51 $51.53 $50.66 131,621
2021-11-30 $51.62 $51.62 $51.53 $51.55 $50.67 13,391
2021-11-29 $51.52 $51.59 $51.52 $51.56 $50.69 9,082
2021-11-26 $51.69 $51.69 $51.55 $51.55 $50.68 4,055
2021-11-24 $51.53 $51.54 $51.48 $51.50 $50.63 22,380
2021-11-23 $51.54 $51.54 $51.51 $51.51 $50.64 9,074
2021-11-22 $51.56 $51.57 $51.53 $51.53 $50.65 12,206
2021-11-19 $51.61 $51.63 $51.57 $51.57 $50.70 13,263
2021-11-18 $51.56 $51.61 $51.56 $51.59 $50.72 14,629
2021-11-17 $51.58 $51.60 $51.55 $51.57 $50.70 11,230
2021-11-16 $51.52 $51.72 $51.52 $51.57 $50.70 40,140
2021-11-15 $51.59 $51.59 $51.55 $51.56 $50.68 9,265
2021-11-12 $51.55 $51.59 $51.55 $51.57 $50.70 39,039
2021-11-11 $51.57 $51.74 $51.54 $51.56 $50.69 571,517
2021-11-10 $51.60 $51.80 $51.57 $51.58 $50.71 1,189,864
2021-11-09 $51.67 $51.68 $51.64 $51.66 $50.78 6,842
2021-11-08 $51.66 $51.66 $51.60 $51.62 $50.75 28,297
2021-11-05 $51.71 $51.75 $51.71 $51.75 $50.80 3,781
2021-11-04 $51.68 $51.74 $51.68 $51.74 $50.79 26,199
2021-11-03 $51.62 $51.65 $51.59 $51.64 $50.69 3,990
2021-11-02 $51.66 $51.68 $51.66 $51.67 $50.73 27,449
2021-11-01 $51.61 $51.62 $51.56 $51.61 $50.67 22,912
2021-10-29 $51.63 $51.65 $51.61 $51.63 $50.69 92,439
2021-10-28 $51.64 $51.64 $51.60 $51.62 $50.67 2,492
2021-10-27 $51.65 $51.65 $51.62 $51.63 $50.69 2,172
2021-10-26 $51.63 $51.63 $51.60 $51.62 $50.68 5,700
2021-10-25 $51.63 $51.65 $51.60 $51.62 $50.68 8,433
2021-10-22 $51.59 $51.60 $51.57 $51.59 $50.64 3,985
2021-10-21 $51.60 $51.65 $51.59 $51.61 $50.66 12,465
2021-10-20 $51.67 $51.67 $51.63 $51.65 $50.70 11,152
2021-10-19 $51.66 $51.67 $51.58 $51.64 $50.69 35,606
2021-10-18 $51.63 $51.65 $51.60 $51.64 $50.70 2,363
2021-10-15 $51.67 $51.68 $51.65 $51.65 $50.71 6,504
2021-10-14 $51.68 $51.68 $51.64 $51.67 $50.73 14,550
2021-10-13 $51.67 $51.69 $51.65 $51.67 $50.73 9,465
2021-10-12 $51.97 $51.97 $51.65 $51.67 $50.73 8,834
2021-10-11 $51.68 $51.68 $51.66 $51.66 $50.72 1,078
2021-10-08 $51.73 $51.73 $51.67 $51.69 $50.75 11,498
2021-10-07 $51.82 $51.82 $51.77 $51.79 $50.78 7,192
2021-10-06 $51.80 $51.92 $51.74 $51.81 $50.80 16,233
2021-10-05 $51.81 $51.84 $51.79 $51.81 $50.80 3,046
2021-10-04 $51.84 $51.86 $51.53 $51.73 $50.72 85,741
2021-10-01 $51.86 $51.87 $51.80 $51.87 $50.86 9,987
2021-09-30 $51.85 $51.85 $51.76 $51.79 $50.78 11,907
2021-09-29 $51.77 $51.81 $51.77 $51.78 $50.77 68,963
2021-09-28 $51.77 $51.77 $51.74 $51.76 $50.75 4,345
2021-09-27 $51.76 $51.79 $51.76 $51.78 $50.77 1,140
2021-09-24 $51.82 $51.82 $51.81 $51.81 $50.80 996
2021-09-23 $51.85 $51.85 $51.80 $51.83 $50.82 4,771
2021-09-22 $51.83 $51.84 $51.83 $51.84 $50.83 5,432
2021-09-21 $51.82 $51.84 $51.82 $51.83 $50.82 1,681
2021-09-20 $51.80 $51.84 $51.80 $51.84 $50.83 10,313
2021-09-17 $51.89 $51.89 $51.80 $51.83 $50.82 5,074
2021-09-16 $51.86 $51.89 $51.85 $51.86 $50.85 7,390
2021-09-15 $51.87 $51.88 $51.83 $51.85 $50.84 5,613
2021-09-14 $51.75 $51.87 $51.75 $51.86 $50.85 4,295
2021-09-13 $51.83 $51.87 $51.81 $51.85 $50.84 3,346
2021-09-10 $51.85 $51.91 $51.85 $51.86 $50.86 12,155
2021-09-09 $51.87 $51.90 $51.84 $51.88 $50.87 6,709
2021-09-08 $51.93 $51.93 $51.89 $51.91 $50.83 3,340
2021-09-07 $51.88 $51.94 $51.88 $51.94 $50.86 14,364
2021-09-03 $51.94 $51.94 $51.91 $51.93 $50.85 2,493
2021-09-02 $51.94 $51.95 $51.93 $51.93 $50.85 25,970
2021-09-01 $51.91 $51.96 $51.87 $51.89 $50.81 2,690
2021-08-31 $51.92 $51.94 $51.90 $51.94 $50.86 6,802
2021-08-30 $51.88 $51.90 $51.87 $51.89 $50.81 2,063
2021-08-27 $51.86 $51.98 $51.86 $51.92 $50.84 13,141
2021-08-26 $51.86 $51.92 $51.82 $51.84 $50.76 19,287
2021-08-25 $51.84 $52.03 $51.79 $51.84 $50.76 63,742
2021-08-24 $51.87 $51.87 $51.86 $51.86 $50.78 5,715
2021-08-23 $52.15 $52.15 $51.85 $51.86 $50.78 5,252
2021-08-20 $51.84 $51.87 $51.84 $51.86 $50.78 6,592
2021-08-19 $51.85 $51.85 $51.83 $51.84 $50.77 4,775
2021-08-18 $51.84 $51.84 $51.82 $51.82 $50.74 1,440
2021-08-17 $51.82 $51.83 $51.82 $51.83 $50.76 2,980
2021-08-16 $51.89 $51.89 $51.84 $51.85 $50.78 3,569
2021-08-13 $51.85 $51.85 $51.84 $51.85 $50.78 3,255
2021-08-12 $51.83 $51.84 $51.81 $51.83 $50.76 2,815
2021-08-11 $51.80 $51.82 $51.80 $51.82 $50.75 26,950
2021-08-10 $51.81 $51.81 $51.77 $51.79 $50.71 15,067
2021-08-09 $51.82 $51.83 $51.81 $51.81 $50.74 2,596
2021-08-06 $51.91 $51.92 $51.91 $51.91 $50.76 1,067
2021-08-05 $51.92 $51.94 $51.92 $51.93 $50.78 3,588
2021-08-04 $51.95 $51.95 $51.94 $51.94 $50.79 1,960
2021-08-03 $52.00 $52.00 $51.96 $51.97 $50.82 8,714
2021-08-02 $51.96 $51.97 $51.95 $51.96 $50.81 33,850
2021-07-30 $51.95 $51.95 $51.95 $51.95 $50.80 211
2021-07-29 $51.93 $51.96 $51.93 $51.95 $50.80 7,708
2021-07-28 $51.92 $51.93 $51.90 $51.92 $50.77 7,193
2021-07-27 $51.91 $52.07 $51.89 $51.93 $50.78 24,898
2021-07-26 $51.90 $51.92 $51.89 $51.91 $50.76 17,578
2021-07-23 $51.95 $51.96 $51.85 $51.91 $50.76 191,153
2021-07-22 $51.96 $51.97 $51.95 $51.96 $50.81 4,143
2021-07-21 $51.93 $51.95 $51.92 $51.94 $50.79 17,208
2021-07-20 $51.94 $51.95 $51.93 $51.93 $50.78 3,807
2021-07-19 $51.91 $51.92 $51.89 $51.90 $50.75 5,811
2021-07-16 $51.91 $51.92 $51.90 $51.90 $50.75 9,275
2021-07-15 $51.91 $51.93 $51.91 $51.92 $50.77 3,729
2021-07-14 $51.92 $51.93 $51.87 $51.89 $50.74 20,213
2021-07-13 $51.88 $51.92 $51.87 $51.89 $50.74 14,082
2021-07-12 $51.90 $51.91 $51.90 $51.91 $50.76 5,990
2021-07-09 $51.93 $51.93 $51.90 $51.91 $50.76 27,429
2021-07-08 $52.00 $52.01 $51.99 $52.01 $50.79 4,984
2021-07-07 $51.98 $52.00 $51.97 $51.99 $50.77 4,001
2021-07-06 $51.95 $51.97 $51.94 $51.97 $50.75 8,597
2021-07-02 $51.96 $51.96 $51.94 $51.96 $50.75 2,396
2021-07-01 $51.91 $51.92 $51.91 $51.92 $50.71 757
2021-06-30 $51.90 $51.92 $51.90 $51.92 $50.71 5,277
2021-06-29 $51.91 $51.91 $51.90 $51.91 $50.69 3,780
2021-06-28 $51.90 $51.90 $51.89 $51.90 $50.68 3,212
2021-06-25 $51.89 $51.92 $51.87 $51.88 $50.67 14,084
2021-06-24 $51.87 $51.88 $51.87 $51.87 $50.66 8,796
2021-06-23 $51.88 $51.88 $51.87 $51.87 $50.66 4,926
2021-06-22 $51.87 $51.87 $51.86 $51.87 $50.65 4,685
2021-06-21 $51.81 $51.85 $51.81 $51.84 $50.63 8,080
2021-06-18 $51.84 $51.84 $51.79 $51.83 $50.62 17,062
2021-06-17 $51.86 $51.88 $51.85 $51.87 $50.66 2,654
2021-06-16 $51.93 $51.94 $51.80 $51.87 $50.66 7,741
2021-06-15 $51.93 $51.94 $51.90 $51.93 $50.72 20,452
2021-06-14 $51.92 $51.93 $51.92 $51.92 $50.71 78,685
2021-06-11 $51.96 $51.96 $51.94 $51.95 $50.74 7,867
2021-06-10 $51.93 $51.97 $51.92 $51.94 $50.73 14,023
2021-06-09 $51.98 $52.00 $51.97 $51.98 $50.70 38,709
2021-06-08 $51.93 $52.08 $51.90 $51.97 $50.69 20,392
2021-06-07 $51.87 $51.91 $51.87 $51.90 $50.62 3,334
2021-06-04 $51.92 $51.93 $51.91 $51.91 $50.63 859
2021-06-03 $51.87 $51.89 $51.86 $51.88 $50.60 2,087
2021-06-02 $51.89 $51.92 $51.89 $51.89 $50.61 40,285
2021-06-01 $51.89 $51.90 $51.88 $51.90 $50.62 2,731
2021-05-28 $51.88 $51.91 $51.88 $51.90 $50.62 5,650
2021-05-27 $51.89 $51.91 $51.86 $51.88 $50.61 4,439
2021-05-26 $51.85 $51.88 $51.85 $51.88 $50.60 626
2021-05-25 $51.82 $51.90 $51.82 $51.89 $50.61 9,835
2021-05-24 $51.82 $51.85 $51.82 $51.84 $50.56 3,700
2021-05-21 $51.84 $51.84 $51.81 $51.82 $50.54 1,831
2021-05-20 $51.81 $51.89 $51.81 $51.89 $50.61 31,134
2021-05-19 $51.80 $51.80 $51.75 $51.77 $50.50 2,074
2021-05-18 $51.82 $51.82 $51.78 $51.78 $50.50 24,189
2021-05-17 $51.74 $51.84 $51.74 $51.82 $50.54 66,267
2021-05-14 $51.81 $51.83 $51.81 $51.82 $50.54 2,726
2021-05-13 $51.79 $51.80 $51.77 $51.79 $50.51 3,533
2021-05-12 $51.79 $51.79 $51.74 $51.76 $50.48 1,471
2021-05-11 $51.80 $51.80 $51.77 $51.79 $50.51 2,307
2021-05-10 $51.89 $51.89 $51.81 $51.81 $50.53 19,920
2021-05-07 $51.83 $51.93 $51.83 $51.90 $50.57 8,098
2021-05-06 $51.79 $51.83 $51.75 $51.82 $50.48 3,293
2021-05-05 $51.82 $51.88 $51.72 $51.74 $50.41 973,958
2021-05-04 $51.87 $51.87 $51.84 $51.85 $50.51 3,700
2021-05-03 $51.85 $51.91 $51.85 $51.90 $50.56 4,899
2021-04-30 $51.85 $51.88 $51.84 $51.84 $50.51 4,445
2021-04-29 $51.83 $52.00 $51.83 $51.85 $50.51 120,528
2021-04-28 $51.83 $51.83 $51.82 $51.83 $50.50 2,028
2021-04-27 $51.83 $51.86 $51.81 $51.82 $50.48 13,872
2021-04-26 $51.83 $51.84 $51.82 $51.82 $50.49 2,914
2021-04-23 $51.83 $51.87 $51.83 $51.84 $50.50 3,140
2021-04-22 $51.80 $51.86 $51.80 $51.82 $50.49 10,444
2021-04-21 $51.80 $51.81 $51.80 $51.81 $50.47 2,922
2021-04-20 $51.76 $51.78 $51.76 $51.78 $50.44 461
2021-04-19 $51.79 $51.79 $51.76 $51.78 $50.45 10,534
2021-04-16 $51.78 $51.79 $51.78 $51.79 $50.45 3,897
2021-04-15 $51.79 $51.84 $51.76 $51.81 $50.48 8,720
2021-04-14 $51.75 $51.79 $51.74 $51.78 $50.44 6,118
2021-04-13 $51.77 $51.78 $51.77 $51.78 $50.45 3,523
2021-04-12 $51.75 $51.75 $51.71 $51.73 $50.40 3,711
2021-04-09 $51.76 $51.78 $51.75 $51.78 $50.44 26,592
2021-04-08 $51.83 $51.83 $51.82 $51.82 $50.43 1,775
2021-04-07 $51.81 $51.82 $51.80 $51.80 $50.41 1,463
2021-04-06 $51.76 $51.79 $51.76 $51.78 $50.39 3,712
2021-04-05 $51.74 $51.76 $51.74 $51.75 $50.36 4,397
2021-04-01 $51.76 $51.76 $51.76 $51.76 $50.37 720
2021-03-31 $51.74 $51.76 $51.73 $51.75 $50.36 6,087
2021-03-30 $51.72 $51.72 $51.70 $51.71 $50.33 78,451
2021-03-29 $51.71 $51.72 $51.71 $51.72 $50.33 632
2021-03-26 $51.74 $51.74 $51.73 $51.74 $50.35 2,649
2021-03-25 $51.73 $51.74 $51.73 $51.74 $50.35 3,497
2021-03-24 $51.74 $51.74 $51.73 $51.73 $50.34 1,662
2021-03-23 $51.72 $51.72 $51.71 $51.71 $50.32 1,974
2021-03-22 $51.71 $51.71 $51.70 $51.71 $50.32 2,099
2021-03-19 $51.68 $51.71 $51.68 $51.70 $50.32 4,772
2021-03-18 $51.67 $51.68 $51.66 $51.66 $50.27 4,221
2021-03-17 $51.69 $51.74 $51.69 $51.74 $50.36 3,206
2021-03-16 $51.73 $51.73 $51.70 $51.71 $50.32 3,616
2021-03-15 $51.70 $51.71 $51.70 $51.71 $50.32 21,161
2021-03-12 $51.71 $51.72 $51.70 $51.72 $50.33 3,512
2021-03-11 $51.75 $51.75 $51.74 $51.74 $50.35 1,918
2021-03-10 $51.76 $51.80 $51.76 $51.79 $50.32 6,187
2021-03-09 $51.78 $51.78 $51.76 $51.76 $50.30 2,065
2021-03-08 $51.78 $51.78 $51.74 $51.74 $50.27 3,309
2021-03-05 $51.79 $51.83 $51.76 $51.81 $50.35 6,985
2021-03-04 $51.79 $51.79 $51.79 $51.79 $50.33 852
2021-03-03 $51.82 $51.83 $51.80 $51.81 $50.35 3,077
2021-03-02 $51.84 $51.84 $51.83 $51.83 $50.36 6,937
2021-03-01 $51.81 $51.84 $51.81 $51.82 $50.36 29,884
2021-02-26 $51.75 $51.75 $51.73 $51.75 $50.28 9,806
2021-02-25 $51.83 $51.83 $51.77 $51.77 $50.30 4,723
2021-02-24 $51.85 $51.88 $51.85 $51.88 $50.41 3,549
2021-02-23 $51.86 $51.89 $51.85 $51.89 $50.42 28,163
2021-02-22 $51.88 $51.89 $51.86 $51.87 $50.40 3,028
2021-02-19 $51.90 $51.90 $51.88 $51.88 $50.41 4,681
2021-02-18 $51.90 $51.90 $51.89 $51.90 $50.43 1,240
2021-02-17 $51.87 $51.93 $51.87 $51.93 $50.46 7,807
2021-02-16 $51.90 $51.90 $51.86 $51.87 $50.40 7,963
2021-02-12 $51.93 $51.93 $51.91 $51.92 $50.45 3,571
2021-02-11 $51.92 $51.92 $51.91 $51.91 $50.44 1,139
2021-02-10 $51.89 $51.92 $51.89 $51.91 $50.44 6,425
2021-02-09 $51.95 $51.96 $51.94 $51.95 $50.43 21,629
2021-02-08 $51.95 $51.95 $51.93 $51.94 $50.42 2,593
2021-02-05 $51.93 $51.96 $51.92 $51.93 $50.40 10,383
2021-02-04 $51.92 $51.97 $51.90 $51.93 $50.40 126,372
2021-02-03 $51.90 $51.94 $51.90 $51.92 $50.39 8,000
2021-02-02 $51.91 $52.10 $51.89 $51.91 $50.39 22,261
2021-02-01 $51.86 $51.91 $51.86 $51.89 $50.37 3,281
2021-01-29 $51.86 $51.87 $51.84 $51.86 $50.34 2,855
2021-01-28 $51.89 $52.14 $51.87 $51.87 $50.34 16,680
2021-01-27 $51.88 $51.88 $51.86 $51.87 $50.35 3,437
2021-01-26 $51.88 $51.88 $51.87 $51.87 $50.35 496
2021-01-25 $51.84 $51.87 $51.84 $51.86 $50.34 21,814
2021-01-22 $51.82 $51.90 $51.82 $51.87 $50.35 7,036
2021-01-21 $51.87 $51.88 $51.85 $51.86 $50.33 1,691
2021-01-20 $51.87 $51.89 $51.86 $51.87 $50.34 2,251
2021-01-19 $51.84 $51.86 $51.82 $51.84 $50.32 3,234
2021-01-15 $51.86 $51.87 $51.83 $51.83 $50.31 22,810
2021-01-14 $51.85 $51.86 $51.83 $51.84 $50.32 3,046
2021-01-13 $51.81 $51.85 $51.79 $51.81 $50.28 8,001
2021-01-12 $51.79 $51.81 $51.79 $51.80 $50.28 5,601
2021-01-11 $51.81 $51.82 $51.80 $51.81 $50.28 4,071
2021-01-08 $51.82 $51.84 $51.79 $51.81 $50.29 82,807
2021-01-07 $51.80 $51.82 $51.79 $51.81 $50.28 5,014
2021-01-06 $51.82 $51.82 $51.80 $51.81 $50.29 617
2021-01-05 $51.82 $51.84 $51.70 $51.81 $50.29 7,593
2021-01-04 $51.79 $51.82 $51.79 $51.82 $50.29 4,008
2020-12-31 $51.81 $51.81 $51.79 $51.81 $50.29 5,530
2020-12-30 $51.79 $51.80 $51.79 $51.80 $50.28 2,124
2020-12-29 $51.80 $51.87 $51.68 $51.77 $50.24 25,865
2020-12-28 $51.74 $51.80 $51.74 $51.79 $50.27 19,754
2020-12-24 $51.77 $51.77 $51.77 $51.77 $50.24 453
2020-12-23 $51.73 $51.74 $51.71 $51.74 $50.22 2,109
2020-12-22 $51.75 $51.75 $51.72 $51.74 $50.21 3,720
2020-12-21 $51.70 $51.73 $51.69 $51.70 $50.18 2,907
2020-12-18 $51.72 $51.72 $51.72 $51.72 $50.20 526
2020-12-17 $51.73 $51.74 $51.67 $51.72 $50.20 7,585
2020-12-16 $51.74 $51.74 $51.74 $51.74 $50.21 1,710
2020-12-15 $51.86 $51.87 $51.86 $51.86 $50.22 2,515
2020-12-14 $51.84 $51.84 $51.82 $51.83 $50.19 3,427
2020-12-11 $51.84 $51.85 $51.83 $51.84 $50.20 1,991
2020-12-10 $51.82 $51.82 $51.80 $51.82 $50.17 3,729
2020-12-09 $51.81 $51.81 $51.79 $51.79 $50.15 1,610
2020-12-08 $52.03 $52.05 $51.96 $52.02 $50.15 3,991
2020-12-07 $52.01 $52.04 $52.00 $52.02 $50.14 4,520
2020-12-04 $52.01 $52.02 $51.97 $52.01 $50.14 8,970
2020-12-03 $52.01 $52.04 $51.99 $52.03 $50.15 57,688
2020-12-02 $51.96 $51.97 $51.90 $51.97 $50.09 5,454
2020-12-01 $51.93 $51.95 $51.90 $51.94 $50.07 24,468
2020-11-30 $51.93 $51.94 $51.91 $51.93 $50.06 4,066
2020-11-27 $51.93 $51.93 $51.88 $51.92 $50.05 3,376
2020-11-25 $51.92 $51.93 $51.89 $51.92 $50.05 3,485
2020-11-24 $51.91 $51.93 $51.74 $51.92 $50.04 10,657
2020-11-23 $51.90 $51.90 $51.87 $51.89 $50.02 23,704
2020-11-20 $51.88 $51.90 $51.88 $51.89 $50.02 6,062
2020-11-19 $51.85 $51.88 $51.85 $51.88 $50.01 5,008
2020-11-18 $51.87 $51.87 $51.85 $51.85 $49.98 22,906
2020-11-17 $51.83 $51.84 $51.81 $51.84 $49.97 2,463
2020-11-16 $51.80 $51.81 $51.78 $51.80 $49.93 9,291
2020-11-13 $51.80 $51.80 $51.80 $51.80 $49.93 1,378
2020-11-12 $51.80 $51.80 $51.78 $51.80 $49.93 3,221
2020-11-11 $51.86 $51.88 $51.83 $51.83 $49.90 2,055
2020-11-10 $51.86 $51.86 $51.85 $51.86 $49.93 3,766
2020-11-09 $51.83 $51.86 $51.81 $51.86 $49.93 6,654
2020-11-06 $51.82 $51.83 $51.81 $51.82 $49.89 2,663
2020-11-05 $51.82 $51.85 $51.82 $51.84 $49.91 1,345
2020-11-04 $51.85 $51.87 $51.84 $51.85 $49.92 5,854
2020-11-03 $51.76 $51.77 $51.76 $51.77 $49.84 997
2020-11-02 $51.77 $51.78 $51.74 $51.77 $49.84 9,029
2020-10-30 $51.74 $51.76 $51.72 $51.76 $49.83 4,660
2020-10-29 $51.76 $51.77 $51.75 $51.76 $49.83 4,050
2020-10-28 $51.77 $51.77 $51.74 $51.75 $49.82 3,673
2020-10-27 $51.77 $51.79 $51.75 $51.75 $49.82 2,540
2020-10-26 $51.80 $51.80 $51.78 $51.78 $49.85 4,286
2020-10-23 $51.79 $51.81 $51.76 $51.77 $49.84 7,896
2020-10-22 $51.79 $51.83 $51.78 $51.81 $49.88 87,586
2020-10-21 $51.77 $51.79 $51.75 $51.79 $49.86 4,204
2020-10-20 $51.76 $51.76 $51.74 $51.76 $49.83 6,055
2020-10-19 $51.75 $51.75 $51.71 $51.71 $49.79 1,561
2020-10-16 $51.76 $51.78 $51.75 $51.75 $49.82 6,200
2020-10-15 $51.77 $51.78 $51.75 $51.76 $49.83 2,421
2020-10-14 $51.78 $51.79 $51.75 $51.75 $49.82 5,981
2020-10-13 $51.80 $51.83 $51.70 $51.76 $49.83 207,783
2020-10-12 $51.74 $51.78 $51.74 $51.78 $49.85 2,084
2020-10-09 $51.77 $51.80 $51.75 $51.77 $49.84 6,219
2020-10-08 $51.74 $51.76 $51.74 $51.76 $49.83 1,319
2020-10-07 $51.74 $52.13 $51.74 $51.74 $49.81 15,338
2020-10-06 $51.79 $51.81 $51.77 $51.78 $49.80 2,710
2020-10-05 $51.75 $51.77 $51.74 $51.75 $49.77 23,882
2020-10-02 $51.77 $51.96 $51.76 $51.79 $49.81 12,917
2020-10-01 $51.77 $51.81 $51.76 $51.76 $49.78 21,651
2020-09-30 $51.76 $51.77 $51.75 $51.75 $49.77 90,277
2020-09-29 $51.73 $51.74 $51.71 $51.73 $49.75 120,860
2020-09-28 $51.70 $51.71 $51.68 $51.71 $49.73 88,665
2020-09-25 $51.73 $52.05 $51.71 $51.71 $49.73 190,976
2020-09-24 $51.74 $51.75 $51.72 $51.73 $49.75 182,829
2020-09-23 $51.79 $51.79 $51.72 $51.74 $49.76 186,529
2020-09-22 $51.81 $51.82 $51.80 $51.81 $49.83 183,597
2020-09-21 $51.78 $51.97 $51.76 $51.79 $49.81 195,724
2020-09-18 $51.78 $51.79 $51.76 $51.79 $49.81 189,017
2020-09-17 $51.84 $51.84 $51.79 $51.81 $49.83 188,595
2020-09-16 $51.82 $52.01 $51.79 $51.80 $49.82 131,860
2020-09-15 $51.77 $51.79 $51.76 $51.77 $49.79 106,372
2020-09-14 $51.78 $51.99 $51.75 $51.78 $49.80 129,043
2020-09-11 $51.75 $51.77 $51.74 $51.77 $49.79 105,689
2020-09-10 $51.76 $51.77 $51.72 $51.72 $49.74 106,606
2020-09-09 $51.69 $51.75 $51.68 $51.74 $49.77 105,515
2020-09-08 $51.76 $51.77 $51.75 $51.75 $49.68 2,299
2020-09-04 $51.81 $51.81 $51.74 $51.80 $49.73 98,400
2020-09-03 $51.80 $51.83 $51.75 $51.80 $49.73 8,633
2020-09-02 $51.83 $51.84 $51.82 $51.84 $49.77 1,108
2020-09-01 $51.77 $51.80 $51.46 $51.77 $49.70 11,539
2020-08-31 $51.75 $51.80 $51.74 $51.79 $49.71 22,364
2020-08-28 $51.75 $51.78 $51.75 $51.77 $49.70 5,295
2020-08-27 $51.80 $51.80 $51.71 $51.73 $49.66 1,680
2020-08-26 $51.78 $51.78 $51.70 $51.73 $49.66 2,115
2020-08-25 $51.79 $51.82 $51.72 $51.72 $49.65 10,411
2020-08-24 $51.79 $51.88 $51.73 $51.80 $49.73 15,071
2020-08-21 $51.71 $51.80 $51.70 $51.76 $49.69 4,691
2020-08-20 $51.73 $51.75 $51.70 $51.75 $49.68 2,347
2020-08-19 $51.68 $51.77 $51.66 $51.66 $49.59 4,977
2020-08-18 $51.66 $51.77 $51.66 $51.74 $49.67 5,510
2020-08-17 $51.71 $51.74 $51.65 $51.73 $49.66 35,721
2020-08-14 $51.71 $51.73 $51.68 $51.72 $49.65 1,033
2020-08-13 $51.65 $51.74 $51.64 $51.68 $49.61 10,604
2020-08-12 $51.73 $51.73 $51.65 $51.71 $49.64 3,039
2020-08-11 $51.78 $51.81 $51.78 $51.79 $49.59 1,889
2020-08-10 $51.79 $51.84 $51.79 $51.83 $49.64 2,039
2020-08-07 $51.87 $51.88 $51.81 $51.83 $49.64 2,632
2020-08-06 $51.84 $51.89 $51.84 $51.87 $49.68 1,084
2020-08-05 $51.81 $51.83 $51.78 $51.82 $49.62 2,488
2020-08-04 $51.85 $51.85 $51.84 $51.84 $49.65 990
2020-08-03 $51.78 $51.80 $51.78 $51.79 $49.59 1,794
2020-07-31 $51.73 $51.81 $51.73 $51.81 $49.62 1,642
2020-07-30 $51.73 $51.77 $51.70 $51.76 $49.57 2,276
2020-07-29 $51.67 $51.75 $51.67 $51.75 $49.56 1,957
2020-07-28 $51.70 $51.76 $51.66 $51.70 $49.51 3,874
2020-07-27 $51.63 $51.69 $51.63 $51.69 $49.50 1,917
2020-07-24 $51.62 $51.64 $51.57 $51.63 $49.44 5,685
2020-07-23 $51.68 $51.68 $51.59 $51.64 $49.45 5,462
2020-07-22 $51.59 $51.67 $51.57 $51.64 $49.45 7,610
2020-07-21 $51.55 $51.63 $51.54 $51.59 $49.41 6,022
2020-07-20 $51.58 $51.58 $51.51 $51.56 $49.38 2,239
2020-07-17 $51.48 $51.53 $51.48 $51.52 $49.34 1,910
2020-07-16 $51.47 $51.55 $51.45 $51.51 $49.33 3,301
2020-07-15 $51.43 $51.51 $51.43 $51.48 $49.30 7,700
2020-07-14 $51.38 $51.51 $51.38 $51.48 $49.30 5,832
2020-07-13 $51.39 $51.46 $51.32 $51.32 $49.15 7,800
2020-07-10 $51.42 $51.45 $51.41 $51.41 $49.23 4,100
2020-07-09 $51.37 $51.45 $51.32 $51.41 $49.24 13,776
2020-07-08 $51.39 $51.44 $51.34 $51.41 $49.23 5,539
2020-07-07 $51.55 $51.55 $51.49 $51.49 $49.20 1,200
2020-07-06 $51.41 $51.70 $51.41 $51.49 $49.20 13,627
2020-07-02 $51.39 $51.50 $51.39 $51.39 $49.11 11,750
2020-07-01 $51.37 $51.64 $51.37 $51.47 $49.18 16,776
2020-06-30 $51.36 $51.42 $51.33 $51.42 $49.13 5,744
2020-06-29 $51.29 $51.36 $51.29 $51.35 $49.07 1,032
2020-06-26 $51.32 $51.35 $51.26 $51.32 $49.03 9,449
2020-06-25 $51.38 $51.39 $51.30 $51.37 $49.08 15,647
2020-06-24 $51.27 $51.29 $51.20 $51.26 $48.98 5,746
2020-06-23 $51.42 $51.60 $51.35 $51.39 $49.11 24,910
2020-06-22 $51.36 $51.40 $51.29 $51.38 $49.10 11,901
2020-06-19 $51.28 $51.36 $51.28 $51.32 $49.03 7,036
2020-06-18 $51.22 $51.31 $51.22 $51.25 $48.97 7,264
2020-06-17 $51.18 $51.31 $51.18 $51.25 $48.97 3,830
2020-06-16 $51.15 $51.23 $51.15 $51.19 $48.91 2,282
2020-06-15 $51.04 $51.13 $50.91 $51.09 $48.82 11,147
2020-06-12 $51.02 $51.04 $51.02 $51.04 $48.77 852
2020-06-11 $51.02 $51.05 $50.86 $50.97 $48.70 2,148
2020-06-10 $51.10 $51.33 $51.10 $51.12 $48.85 38,347
2020-06-09 $51.27 $51.27 $51.24 $51.24 $48.87 372
2020-06-08 $51.21 $51.25 $51.18 $51.23 $48.85 2,440
2020-06-05 $51.13 $51.24 $51.11 $51.19 $48.81 22,093
2020-06-04 $51.04 $51.11 $51.03 $51.05 $48.68 3,359
2020-06-03 $50.96 $50.99 $50.93 $50.96 $48.60 1,604
2020-06-02 $50.90 $50.96 $50.87 $50.93 $48.57 5,501
2020-06-01 $50.78 $50.93 $50.78 $50.87 $48.51 3,384
2020-05-29 $50.85 $50.87 $50.85 $50.86 $48.50 957
2020-05-28 $50.75 $50.83 $50.75 $50.75 $48.39 10,343
2020-05-27 $50.70 $50.76 $50.70 $50.76 $48.40 641
2020-05-26 $50.71 $50.71 $50.63 $50.66 $48.31 5,652
2020-05-22 $50.62 $50.69 $50.57 $50.65 $48.30 72,346
2020-05-21 $50.62 $50.65 $50.53 $50.58 $48.24 15,647
2020-05-20 $50.46 $50.58 $50.45 $50.56 $48.21 98,599
2020-05-19 $50.41 $50.47 $50.35 $50.41 $48.07 5,440
2020-05-18 $50.29 $50.42 $50.29 $50.36 $48.02 4,159
2020-05-15 $50.31 $50.36 $50.26 $50.30 $47.97 6,233
2020-05-14 $50.31 $50.33 $50.26 $50.32 $47.99 2,810
2020-05-13 $50.29 $50.30 $50.21 $50.25 $47.92 2,585
2020-05-12 $50.38 $50.40 $50.35 $50.36 $47.90 4,166
2020-05-11 $50.29 $50.39 $50.29 $50.35 $47.90 5,193
2020-05-08 $50.47 $50.47 $50.40 $50.42 $47.97 6,231
2020-05-07 $50.43 $50.47 $50.41 $50.41 $47.95 8,180
2020-05-06 $50.29 $50.40 $50.28 $50.33 $47.88 9,585
2020-05-05 $50.25 $50.39 $50.25 $50.34 $47.89 6,244
2020-05-04 $50.27 $50.36 $50.27 $50.31 $47.86 3,959
2020-05-01 $50.33 $50.33 $50.25 $50.30 $47.85 3,303
2020-04-30 $50.34 $50.35 $50.28 $50.35 $47.90 1,201
2020-04-29 $50.30 $50.33 $50.28 $50.28 $47.83 2,160
2020-04-28 $50.18 $50.33 $50.16 $50.16 $47.72 8,680
2020-04-27 $50.28 $50.28 $50.22 $50.22 $47.78 4,457
2020-04-24 $50.23 $50.24 $50.23 $50.24 $47.79 784
2020-04-23 $50.18 $50.25 $50.14 $50.20 $47.75 6,207
2020-04-22 $50.16 $50.20 $50.10 $50.17 $47.72 2,595
2020-04-21 $50.19 $50.19 $50.07 $50.09 $47.65 5,526
2020-04-20 $50.22 $50.22 $50.11 $50.13 $47.69 5,381
2020-04-17 $50.18 $50.22 $50.10 $50.22 $47.77 4,611
2020-04-16 $50.08 $50.17 $50.07 $50.13 $47.69 6,585
2020-04-15 $50.07 $50.12 $50.00 $50.07 $47.63 6,897
2020-04-14 $49.99 $50.08 $49.99 $50.04 $47.60 4,625
2020-04-13 $49.40 $49.96 $49.40 $49.93 $47.50 10,462
2020-04-09 $49.45 $49.90 $49.45 $49.87 $47.44 6,117
2020-04-08 $49.29 $49.49 $49.28 $49.47 $47.06 6,309
2020-04-07 $49.32 $49.36 $49.23 $49.28 $46.89 7,391
2020-04-06 $49.16 $49.34 $49.16 $49.31 $46.82 3,224
2020-04-03 $49.13 $49.32 $49.12 $49.32 $46.83 7,590
2020-04-02 $49.32 $49.34 $49.23 $49.23 $46.75 2,880
2020-04-01 $49.08 $49.26 $49.08 $49.18 $46.70 3,394
2020-03-31 $49.23 $49.49 $49.20 $49.29 $46.80 7,715
2020-03-30 $49.20 $49.24 $49.07 $49.16 $46.67 2,639
2020-03-27 $48.92 $50.88 $48.92 $49.48 $46.98 131,251
2020-03-26 $49.00 $49.16 $49.00 $49.16 $46.67 2,479
2020-03-25 $48.89 $48.95 $48.85 $48.88 $46.41 3,215
2020-03-24 $48.74 $48.74 $48.58 $48.67 $46.20 2,691
2020-03-23 $48.85 $48.90 $48.82 $48.90 $46.43 4,417
2020-03-20 $48.54 $48.91 $48.54 $48.69 $46.23 12,040
2020-03-19 $48.70 $49.53 $48.70 $49.04 $46.56 41,732
2020-03-18 $49.61 $49.73 $49.09 $49.44 $46.94 12,674
2020-03-17 $50.16 $50.22 $49.94 $50.07 $47.54 3,183
2020-03-16 $50.38 $50.38 $50.15 $50.15 $47.61 4,932
2020-03-13 $50.16 $50.66 $50.16 $50.57 $48.01 7,205
2020-03-12 $50.28 $50.50 $49.61 $50.24 $47.70 15,797
2020-03-11 $50.95 $50.98 $50.77 $50.80 $48.23 5,723
2020-03-10 $51.17 $51.20 $51.12 $51.16 $48.49 9,483
2020-03-09 $51.30 $51.34 $51.19 $51.20 $48.52 4,548
2020-03-06 $51.52 $51.52 $51.42 $51.45 $48.76 21,488
2020-03-05 $51.51 $51.51 $51.48 $51.48 $48.78 1,870
2020-03-04 $51.48 $51.53 $51.48 $51.50 $48.80 2,324
2020-03-03 $51.27 $51.45 $51.27 $51.41 $48.71 7,236
2020-03-02 $51.28 $51.35 $51.28 $51.28 $48.60 5,478
2020-02-28 $51.13 $51.28 $51.13 $51.28 $48.59 6,802
2020-02-27 $51.16 $51.16 $51.11 $51.13 $48.45 3,288
2020-02-26 $51.07 $51.12 $51.06 $51.10 $48.42 4,493
2020-02-25 $51.14 $51.14 $51.07 $51.09 $48.41 4,388
2020-02-24 $51.02 $51.08 $51.02 $51.05 $48.38 1,935
2020-02-21 $51.00 $51.00 $50.96 $50.98 $48.31 3,159
2020-02-20 $50.95 $50.95 $50.93 $50.93 $48.26 1,889
2020-02-19 $50.87 $50.91 $50.87 $50.89 $48.23 8,194
2020-02-18 $50.91 $50.93 $50.89 $50.89 $48.23 2,176
2020-02-14 $50.86 $50.90 $50.84 $50.86 $48.20 4,397
2020-02-13 $50.80 $50.86 $50.80 $50.80 $48.14 4,334
2020-02-12 $50.84 $50.85 $50.82 $50.84 $48.17 3,256
2020-02-11 $50.93 $50.99 $50.93 $50.96 $48.20 4,749
2020-02-10 $51.00 $51.02 $50.95 $50.98 $48.21 4,144
2020-02-07 $50.97 $50.99 $50.94 $50.97 $48.20 4,832
2020-02-06 $50.87 $50.93 $50.87 $50.87 $48.11 2,811
2020-02-05 $50.85 $50.91 $50.85 $50.88 $48.12 3,861
2020-02-04 $50.87 $50.93 $50.86 $50.91 $48.14 8,185
2020-02-03 $50.96 $50.98 $50.90 $50.95 $48.19 6,773
2020-01-31 $50.95 $51.00 $50.95 $51.00 $48.23 2,647
2020-01-30 $50.98 $50.98 $50.92 $50.93 $48.17 15,638
2020-01-29 $50.92 $50.92 $50.86 $50.91 $48.14 2,786
2020-01-28 $50.89 $50.89 $50.85 $50.87 $48.11 3,329
2020-01-27 $50.82 $50.85 $50.82 $50.85 $48.09 2,605
2020-01-24 $50.79 $50.82 $50.78 $50.82 $48.06 4,521
2020-01-23 $50.81 $50.82 $50.78 $50.80 $48.04 4,924
2020-01-22 $50.74 $50.78 $50.72 $50.76 $48.00 4,722
2020-01-21 $50.78 $50.78 $50.72 $50.75 $48.00 2,907
2020-01-17 $50.66 $50.72 $50.66 $50.70 $47.95 2,945
2020-01-16 $50.70 $50.70 $50.66 $50.70 $47.95 5,574
2020-01-15 $50.70 $50.70 $50.68 $50.70 $47.95 5,924
2020-01-14 $50.67 $50.69 $50.67 $50.67 $47.92 3,552
2020-01-13 $50.64 $50.67 $50.64 $50.67 $47.92 6,139
2020-01-10 $50.63 $50.70 $50.63 $50.68 $47.93 3,944
2020-01-09 $50.60 $50.66 $50.60 $50.64 $47.89 3,941
2020-01-08 $50.64 $50.66 $50.61 $50.64 $47.89 3,860
2020-01-07 $50.70 $50.70 $50.65 $50.67 $47.91 2,802
2020-01-06 $50.70 $50.71 $50.63 $50.70 $47.94 3,027
2020-01-03 $50.67 $50.69 $50.67 $50.69 $47.92 2,080
2020-01-02 $50.65 $50.67 $50.62 $50.65 $47.89 5,487
2019-12-31 $50.64 $50.64 $50.58 $50.60 $47.84 8,367
2019-12-30 $50.54 $50.64 $50.54 $50.58 $47.82 2,718
2019-12-27 $50.70 $50.75 $50.70 $50.75 $47.84 9,899
2019-12-26 $50.74 $50.74 $50.69 $50.71 $47.80 5,855
2019-12-24 $50.69 $50.86 $50.65 $50.68 $47.77 16,233
2019-12-23 $50.65 $50.69 $50.64 $50.67 $47.76 4,069
2019-12-20 $50.68 $50.69 $50.67 $50.68 $47.77 3,183
2019-12-19 $50.64 $50.70 $50.64 $50.67 $47.76 2,407
2019-12-18 $50.67 $50.67 $50.64 $50.66 $47.75 8,775
2019-12-17 $50.63 $50.69 $50.63 $50.68 $47.77 4,088
2019-12-16 $50.63 $50.67 $50.62 $50.65 $47.74 4,411
2019-12-13 $50.66 $50.69 $50.62 $50.67 $47.76 4,861
2019-12-12 $50.69 $50.69 $50.60 $50.61 $47.70 12,923
2019-12-11 $50.63 $50.67 $50.63 $50.67 $47.76 3,014
2019-12-10 $50.60 $50.63 $50.60 $50.63 $47.72 3,440
2019-12-09 $50.68 $50.68 $50.60 $50.63 $47.73 2,842
2019-12-06 $50.63 $50.63 $50.62 $50.63 $47.72 2,133
2019-12-05 $50.66 $50.66 $50.61 $50.64 $47.74 3,062
2019-12-04 $50.66 $50.67 $50.62 $50.66 $47.75 4,606
2019-12-03 $50.71 $50.75 $50.68 $50.72 $47.81 14,122
2019-12-02 $50.64 $50.64 $50.61 $50.63 $47.72 6,733
2019-11-29 $50.62 $50.63 $50.61 $50.61 $47.70 2,227
2019-11-27 $50.66 $50.66 $50.62 $50.62 $47.72 5,013
2019-11-26 $50.67 $50.69 $50.62 $50.66 $47.75 22,107
2019-11-25 $50.66 $50.66 $50.62 $50.63 $47.72 8,529
2019-11-22 $50.64 $50.64 $50.61 $50.62 $47.71 5,117
2019-11-21 $50.59 $50.63 $50.59 $50.61 $47.70 3,404
2019-11-20 $50.75 $50.78 $50.71 $50.71 $47.70 10,385
2019-11-19 $50.66 $50.76 $50.66 $50.72 $47.71 24,246
2019-11-18 $50.75 $50.75 $50.71 $50.71 $47.70 3,385
2019-11-15 $50.70 $50.71 $50.68 $50.68 $47.68 1,841
2019-11-14 $50.68 $50.75 $50.68 $50.69 $47.68 4,137
2019-11-13 $50.68 $50.69 $50.64 $50.64 $47.64 3,713
2019-11-12 $50.60 $50.60 $50.55 $50.60 $47.60 41,311
2019-11-11 $50.57 $50.63 $50.55 $50.58 $47.58 2,582
2019-11-08 $50.58 $50.60 $50.58 $50.58 $47.58 1,337
2019-11-07 $50.57 $50.57 $50.56 $50.56 $47.56 1,203
2019-11-06 $50.58 $50.66 $50.58 $50.63 $47.62 2,132
2019-11-05 $50.56 $50.63 $50.56 $50.59 $47.59 1,875
2019-11-04 $50.60 $50.67 $50.60 $50.63 $47.63 3,305
2019-11-01 $50.63 $50.72 $50.62 $50.66 $47.66 7,543
2019-10-31 $50.70 $50.70 $50.69 $50.69 $47.68 894
2019-10-30 $50.56 $50.62 $50.56 $50.60 $47.60 4,127
2019-10-29 $50.55 $50.60 $50.55 $50.57 $47.57 1,168
2019-10-28 $50.53 $50.59 $50.53 $50.57 $47.57 3,038
2019-10-25 $50.65 $50.65 $50.59 $50.59 $47.59 5,858
2019-10-24 $50.65 $50.65 $50.62 $50.62 $47.61 1,624
2019-10-23 $50.73 $50.73 $50.71 $50.71 $47.59 1,896
2019-10-22 $50.75 $50.75 $50.72 $50.72 $47.60 2,642
2019-10-21 $50.71 $50.73 $50.69 $50.69 $47.57 6,077
2019-10-18 $50.74 $50.74 $50.73 $50.73 $47.61 1,095
2019-10-17 $50.69 $50.72 $50.67 $50.68 $47.56 5,942
2019-10-16 $50.73 $50.74 $50.64 $50.69 $47.57 4,899
2019-10-15 $50.66 $50.66 $50.63 $50.63 $47.52 1,683
2019-10-14 $50.70 $50.70 $50.67 $50.67 $47.55 1,077
2019-10-11 $50.68 $50.68 $50.60 $50.64 $47.53 3,937
2019-10-10 $50.70 $50.73 $50.70 $50.70 $47.58 2,254
2019-10-09 $50.83 $50.83 $50.71 $50.76 $47.63 7,087
2019-10-08 $50.73 $50.84 $50.73 $50.80 $47.67 8,928
2019-10-07 $50.79 $50.79 $50.76 $50.76 $47.64 3,720
2019-10-04 $50.76 $50.84 $50.76 $50.84 $47.71 4,121
2019-10-03 $50.81 $50.85 $50.81 $50.82 $47.69 7,756
2019-10-02 $50.65 $50.75 $50.65 $50.73 $47.61 2,817
2019-10-01 $50.61 $50.69 $50.61 $50.68 $47.56 4,179
2019-09-30 $50.64 $50.64 $50.63 $50.63 $47.51 2,416
2019-09-27 $50.60 $50.63 $50.60 $50.61 $47.50 2,600
2019-09-26 $50.59 $50.63 $50.59 $50.62 $47.50 3,380
2019-09-25 $50.64 $50.64 $50.58 $50.58 $47.47 5,334
2019-09-24 $50.64 $50.67 $50.60 $50.64 $47.53 9,240
2019-09-23 $50.56 $50.61 $50.56 $50.59 $47.47 3,057
2019-09-20 $50.52 $50.57 $50.52 $50.56 $47.45 995
2019-09-19 $50.65 $50.65 $50.60 $50.60 $47.40 1,810
2019-09-18 $50.67 $50.67 $50.58 $50.58 $47.38 2,458
2019-09-17 $50.52 $50.62 $50.52 $50.61 $47.41 7,243
2019-09-16 $50.58 $50.59 $50.57 $50.57 $47.36 4,191
2019-09-13 $50.56 $50.56 $50.49 $50.49 $47.29 2,500
2019-09-12 $50.59 $50.61 $50.54 $50.57 $47.37 4,443
2019-09-11 $50.59 $50.65 $50.58 $50.60 $47.40 5,837
2019-09-10 $50.60 $50.68 $50.58 $50.58 $47.38 3,200
2019-09-09 $50.62 $50.70 $50.62 $50.67 $47.46 7,032
2019-09-06 $50.66 $50.75 $50.66 $50.71 $47.49 2,700
2019-09-05 $50.77 $50.77 $50.68 $50.68 $47.47 2,159
2019-09-04 $50.80 $50.81 $50.77 $50.81 $47.59 6,514
2019-09-03 $50.76 $50.76 $50.75 $50.75 $47.54 1,814
2019-08-30 $50.73 $50.73 $50.70 $50.70 $47.48 1,090
2019-08-29 $50.69 $50.69 $50.65 $50.65 $47.44 3,355
2019-08-28 $50.76 $50.76 $50.68 $50.68 $47.47 3,443
2019-08-27 $50.64 $50.74 $50.64 $50.70 $47.49 7,152
2019-08-26 $50.64 $50.70 $50.64 $50.66 $47.45 1,922
2019-08-23 $50.66 $50.73 $50.63 $50.68 $47.47 8,068
2019-08-22 $50.77 $50.78 $50.77 $50.77 $47.44 4,716
2019-08-21 $50.79 $50.80 $50.75 $50.75 $47.42 4,522
2019-08-20 $50.73 $50.81 $50.73 $50.77 $47.44 4,074
2019-08-19 $50.77 $50.78 $50.74 $50.74 $47.41 5,326
2019-08-16 $50.79 $50.79 $50.75 $50.75 $47.42 2,582
2019-08-15 $50.65 $50.77 $50.65 $50.74 $47.41 2,574
2019-08-14 $50.68 $50.71 $50.61 $50.66 $47.33 7,765
2019-08-13 $50.67 $50.67 $50.62 $50.62 $47.30 1,706
2019-08-12 $50.69 $50.72 $50.62 $50.71 $47.39 3,234
2019-08-09 $50.61 $50.66 $50.61 $50.64 $47.31 2,315
2019-08-08 $50.59 $50.65 $50.59 $50.64 $47.31 3,710
2019-08-07 $50.70 $50.70 $50.65 $50.65 $47.32 3,262
2019-08-06 $50.67 $50.67 $50.58 $50.63 $47.31 2,361
2019-08-05 $50.64 $50.67 $50.64 $50.66 $47.33 2,570
2019-08-02 $50.56 $50.57 $50.48 $50.54 $47.22 6,851
2019-08-01 $50.50 $50.58 $50.45 $50.54 $47.22 2,168
2019-07-31 $50.50 $50.52 $50.42 $50.42 $47.11 7,537
2019-07-30 $50.43 $50.47 $50.42 $50.43 $47.12 2,795
2019-07-29 $50.50 $50.50 $50.43 $50.43 $47.12 5,266
2019-07-26 $50.46 $50.46 $50.41 $50.41 $47.10 3,956
2019-07-25 $50.42 $50.42 $50.40 $50.40 $47.10 3,070
2019-07-24 $50.44 $50.50 $50.43 $50.46 $47.15 3,082
2019-07-23 $50.59 $50.60 $50.51 $50.56 $47.14 6,914
2019-07-22 $50.54 $50.54 $50.53 $50.53 $47.11 2,175
2019-07-19 $50.53 $50.53 $50.51 $50.52 $47.10 1,423
2019-07-18 $50.53 $50.55 $50.53 $50.55 $47.13 1,503
2019-07-17 $50.48 $50.51 $50.48 $50.50 $47.08 3,139
2019-07-16 $50.46 $50.46 $50.41 $50.44 $47.03 2,310
2019-07-15 $50.53 $50.54 $50.51 $50.52 $47.10 4,440
2019-07-12 $50.51 $50.54 $50.50 $50.53 $47.11 8,081
2019-07-11 $50.57 $50.57 $50.50 $50.53 $47.11 5,725
2019-07-10 $50.50 $50.56 $50.50 $50.54 $47.12 5,173
2019-07-09 $50.53 $50.53 $50.51 $50.51 $47.09 2,409
2019-07-08 $50.50 $50.53 $50.50 $50.52 $47.10 2,287
2019-07-05 $50.53 $50.53 $50.50 $50.52 $47.10 3,108
2019-07-03 $50.56 $50.56 $50.55 $50.55 $47.13 1,958
2019-07-02 $50.55 $50.55 $50.53 $50.55 $47.13 4,970
2019-07-01 $50.55 $50.55 $50.44 $50.45 $47.03 1,253
2019-06-28 $50.52 $50.52 $50.50 $50.50 $47.08 2,025
2019-06-27 $50.45 $50.51 $50.45 $50.50 $47.08 1,636
2019-06-26 $50.53 $50.53 $50.44 $50.45 $47.03 2,074
2019-06-25 $50.60 $50.60 $50.48 $50.50 $47.08 5,575
2019-06-24 $50.55 $50.55 $50.46 $50.53 $47.11 3,491
2019-06-21 $50.46 $50.49 $50.46 $50.49 $47.07 1,434
2019-06-20 $50.67 $50.67 $50.60 $50.61 $47.08 11,169
2019-06-19 $50.48 $50.62 $50.48 $50.58 $47.06 1,818
2019-06-18 $50.53 $50.57 $50.46 $50.51 $46.99 1,975
2019-06-17 $50.50 $50.51 $50.43 $50.47 $46.96 3,041
2019-06-14 $50.49 $50.49 $50.42 $50.46 $46.95 2,704
2019-06-13 $50.50 $50.50 $50.46 $50.47 $46.96 10,808
2019-06-12 $50.38 $50.48 $50.38 $50.39 $46.88 4,174
2019-06-11 $50.42 $50.44 $50.35 $50.40 $46.89 6,721
2019-06-10 $50.39 $50.47 $50.39 $50.42 $46.91 3,742
2019-06-07 $50.44 $50.46 $50.44 $50.45 $46.94 2,525
2019-06-06 $50.46 $50.46 $50.40 $50.42 $46.91 1,574
2019-06-05 $50.49 $50.49 $50.38 $50.43 $46.92 3,775
2019-06-04 $50.34 $50.40 $50.34 $50.39 $46.89 1,778
2019-06-03 $50.40 $50.42 $50.40 $50.42 $46.91 2,104
2019-05-31 $50.32 $50.36 $50.29 $50.35 $46.85 5,963
2019-05-30 $50.26 $50.28 $50.21 $50.23 $46.74 15,053
2019-05-29 $50.19 $50.28 $50.19 $50.23 $46.73 3,102
2019-05-28 $50.25 $50.25 $50.21 $50.21 $46.72 1,282
2019-05-24 $50.21 $50.21 $50.18 $50.18 $46.68 1,362
2019-05-23 $50.32 $50.32 $50.25 $50.31 $46.70 1,969
2019-05-22 $50.24 $50.24 $50.17 $50.23 $46.62 1,772
2019-05-21 $50.17 $50.21 $50.16 $50.19 $46.59 1,480
2019-05-20 $50.22 $50.23 $50.22 $50.23 $46.62 1,876
2019-05-17 $50.21 $50.24 $50.19 $50.23 $46.62 2,366
2019-05-16 $50.27 $50.27 $50.22 $50.22 $46.61 1,159
2019-05-15 $50.21 $50.25 $50.21 $50.24 $46.63 2,026
2019-05-14 $50.25 $50.25 $50.21 $50.22 $46.61 2,907
2019-05-13 $50.25 $50.25 $50.17 $50.20 $46.60 1,974
2019-05-10 $50.18 $50.21 $50.12 $50.17 $46.56 1,972
2019-05-09 $50.22 $50.22 $50.13 $50.15 $46.54 3,990
2019-05-08 $50.12 $50.12 $50.11 $50.11 $46.51 1,265
2019-05-07 $50.11 $50.13 $50.11 $50.13 $46.53 949
2019-05-06 $50.20 $50.20 $50.09 $50.12 $46.52 1,683
2019-05-03 $50.07 $50.09 $50.06 $50.09 $46.49 2,009
2019-05-02 $50.11 $50.11 $50.08 $50.08 $46.48 3,410
2019-05-01 $50.17 $50.17 $50.11 $50.11 $46.51 4,404
2019-04-30 $50.01 $50.15 $50.01 $50.15 $46.55 2,676
2019-04-29 $50.08 $50.15 $50.08 $50.11 $46.51 3,119
2019-04-26 $50.07 $50.17 $50.07 $50.14 $46.54 2,793
2019-04-25 $50.11 $50.11 $50.08 $50.08 $46.48 2,079
2019-04-24 $50.12 $50.12 $50.10 $50.10 $46.50 2,464
2019-04-23 $50.06 $50.08 $50.03 $50.06 $46.46 4,109
2019-04-22 $50.20 $50.20 $50.13 $50.13 $46.41 2,446
2019-04-18 $50.07 $50.14 $50.07 $50.13 $46.41 2,449
2019-04-17 $50.08 $50.13 $50.05 $50.09 $46.38 2,337
2019-04-16 $50.14 $50.14 $50.05 $50.11 $46.39 2,036
2019-04-15 $50.11 $50.13 $50.11 $50.12 $46.40 3,571
2019-04-12 $50.10 $50.10 $50.07 $50.07 $46.35 1,534
2019-04-11 $50.14 $50.14 $50.08 $50.11 $46.40 1,878
2019-04-10 $50.13 $50.13 $50.09 $50.11 $46.39 1,780
2019-04-09 $50.05 $50.15 $50.05 $50.13 $46.42 2,621
2019-04-08 $50.06 $50.08 $50.04 $50.08 $46.36 3,745
2019-04-05 $50.09 $50.09 $50.08 $50.08 $46.36 2,878
2019-04-04 $50.10 $50.10 $50.07 $50.07 $46.36 2,952
2019-04-03 $50.11 $50.11 $50.08 $50.08 $46.36 3,376
2019-04-02 $50.03 $50.05 $50.03 $50.05 $46.34 2,584
2019-04-01 $50.10 $50.10 $50.07 $50.07 $46.36 3,353
2019-03-29 $50.12 $50.12 $50.10 $50.12 $46.40 2,110
2019-03-28 $50.08 $50.14 $50.08 $50.13 $46.42 1,545
2019-03-27 $50.16 $50.16 $50.12 $50.12 $46.41 1,811
2019-03-26 $50.04 $50.14 $50.04 $50.10 $46.39 1,618
2019-03-25 $50.00 $50.12 $50.00 $50.11 $46.40 3,747
2019-03-22 $49.99 $50.08 $49.99 $50.04 $46.33 4,927
2019-03-21 $50.09 $50.10 $50.05 $50.08 $46.27 4,938
2019-03-20 $50.03 $50.12 $50.00 $50.07 $46.26 4,275
2019-03-19 $50.00 $50.05 $50.00 $50.03 $46.22 5,087
2019-03-18 $50.05 $50.05 $50.02 $50.03 $46.22 3,037
2019-03-15 $50.02 $50.02 $50.00 $50.01 $46.20 2,063
2019-03-14 $50.00 $50.00 $49.96 $49.97 $46.16 4,277
2019-03-13 $49.95 $50.00 $49.94 $49.94 $46.14 3,256
2019-03-12 $49.94 $49.99 $49.94 $49.97 $46.16 3,385
2019-03-11 $49.97 $49.97 $49.94 $49.95 $46.14 2,264
2019-03-08 $49.93 $49.93 $49.93 $49.93 $46.12 3,110
2019-03-07 $49.93 $49.93 $49.92 $49.92 $46.11 2,152
2019-03-06 $49.84 $49.89 $49.84 $49.87 $46.07 1,238
2019-03-05 $49.86 $49.87 $49.85 $49.86 $46.06 4,136
2019-03-04 $49.81 $49.87 $49.81 $49.84 $46.04 5,073
2019-03-01 $49.83 $49.84 $49.83 $49.84 $46.04 1,394
2019-02-28 $49.89 $49.89 $49.80 $49.84 $46.04 1,350
2019-02-27 $49.88 $49.89 $49.82 $49.85 $46.05 2,496
2019-02-26 $49.80 $49.86 $49.80 $49.85 $46.05 3,778
2019-02-25 $49.87 $49.87 $49.77 $49.84 $46.04 2,161
2019-02-22 $49.85 $49.85 $49.81 $49.82 $46.02 1,700
2019-02-21 $49.72 $49.79 $49.72 $49.78 $45.98 2,996
2019-02-20 $49.86 $49.95 $49.86 $49.91 $46.00 3,514
2019-02-19 $49.92 $49.93 $49.91 $49.92 $46.01 3,172
2019-02-15 $49.84 $49.88 $49.84 $49.88 $45.98 2,445
2019-02-14 $49.88 $49.88 $49.85 $49.85 $45.95 3,150
2019-02-13 $49.77 $49.84 $49.77 $49.84 $45.94 5,626
2019-02-12 $49.83 $49.87 $49.83 $49.87 $45.97 2,324
2019-02-11 $49.89 $49.89 $49.87 $49.87 $45.97 1,980
2019-02-08 $49.86 $49.87 $49.85 $49.87 $45.97 3,133
2019-02-07 $49.86 $49.87 $49.86 $49.87 $45.97 2,466
2019-02-06 $49.82 $49.84 $49.82 $49.83 $45.94 3,693
2019-02-05 $49.78 $49.83 $49.75 $49.83 $45.93 2,288
2019-02-04 $49.80 $49.80 $49.78 $49.78 $45.89 2,700
2019-02-01 $49.83 $49.83 $49.72 $49.76 $45.87 1,553
2019-01-31 $49.84 $49.85 $49.75 $49.79 $45.90 2,674
2019-01-30 $49.72 $49.76 $49.72 $49.76 $45.87 3,144
2019-01-29 $49.70 $49.71 $49.63 $49.67 $45.78 4,819
2019-01-28 $49.68 $49.68 $49.60 $49.63 $45.75 2,782
2019-01-25 $49.62 $49.67 $49.60 $49.64 $45.76 3,384
2019-01-24 $49.69 $49.69 $49.60 $49.65 $45.76 2,821
2019-01-23 $49.70 $49.70 $49.67 $49.67 $45.71 2,622
2019-01-22 $49.70 $49.71 $49.61 $49.67 $45.71 3,147
2019-01-18 $49.68 $49.68 $49.64 $49.64 $45.68 1,657
2019-01-17 $49.69 $49.69 $49.65 $49.65 $45.69 1,953
2019-01-16 $49.69 $49.69 $49.64 $49.64 $45.68 1,606
2019-01-15 $49.59 $49.70 $49.59 $49.65 $45.69 4,054
2019-01-14 $49.65 $49.65 $49.63 $49.63 $45.67 1,070
2019-01-11 $49.60 $49.65 $49.60 $49.63 $45.67 1,572
2019-01-10 $49.55 $49.63 $49.55 $49.57 $45.62 1,881
2019-01-09 $49.54 $49.59 $49.54 $49.55 $45.60 1,395
2019-01-08 $49.56 $49.56 $49.50 $49.54 $45.59 2,739
2019-01-07 $49.60 $49.61 $49.50 $49.55 $45.59 10,143
2019-01-04 $49.59 $49.62 $49.54 $49.54 $45.59 7,474
2019-01-03 $49.45 $49.63 $49.45 $49.58 $45.63 1,663
2019-01-02 $49.57 $49.57 $49.47 $49.51 $45.56 3,084
2018-12-31 $49.42 $49.53 $49.42 $49.46 $45.52 2,622
2018-12-28 $49.42 $49.52 $49.42 $49.47 $45.53 1,045
2018-12-27 $49.46 $49.48 $49.42 $49.42 $45.48 2,127
2018-12-26 $49.36 $49.45 $49.35 $49.40 $45.46 2,525
2018-12-24 $49.42 $49.42 $49.37 $49.37 $45.43 1,589
2018-12-21 $49.41 $49.42 $49.33 $49.37 $45.43 2,232
2018-12-20 $49.43 $49.43 $49.29 $49.39 $45.45 4,704
2018-12-19 $49.34 $49.43 $49.32 $49.37 $45.43 3,630
2018-12-18 $49.38 $49.44 $49.32 $49.33 $45.40 5,842
2018-12-17 $49.39 $49.40 $49.30 $49.35 $45.41 1,745
2018-12-14 $49.42 $49.47 $49.42 $49.47 $45.39 604
2018-12-13 $49.45 $49.48 $49.39 $49.44 $45.36 2,221
2018-12-12 $49.40 $49.47 $49.40 $49.43 $45.35 1,594
2018-12-11 $49.43 $49.43 $49.42 $49.42 $45.34 655
2018-12-10 $49.38 $49.46 $49.38 $49.43 $45.35 1,729
2018-12-07 $49.42 $49.45 $49.39 $49.45 $45.37 4,033
2018-12-06 $49.43 $49.43 $49.38 $49.42 $45.35 2,847
2018-12-04 $49.32 $49.37 $49.30 $49.37 $45.30 3,119
2018-12-03 $49.42 $49.42 $49.31 $49.38 $45.31 3,796
2018-11-30 $49.38 $49.38 $49.35 $49.35 $45.28 2,847
2018-11-29 $49.34 $49.40 $49.34 $49.39 $45.32 1,532
2018-11-28 $49.41 $49.42 $49.41 $49.42 $45.35 1,632
2018-11-27 $49.32 $49.35 $49.26 $49.26 $45.20 1,836
2018-11-26 $49.26 $49.33 $49.26 $49.33 $45.26 2,075
2018-11-23 $49.34 $49.34 $49.30 $49.30 $45.24 580
2018-11-21 $49.39 $49.45 $49.39 $49.44 $45.27 2,668
2018-11-20 $49.37 $49.38 $49.35 $49.35 $45.19 1,388
2018-11-19 $49.36 $49.43 $49.36 $49.37 $45.20 6,039
2018-11-16 $49.42 $49.45 $49.41 $49.44 $45.27 3,518
2018-11-15 $49.42 $49.42 $49.38 $49.38 $45.21 1,452
2018-11-14 $49.38 $49.40 $49.33 $49.33 $45.16 1,713
2018-11-13 $49.36 $49.38 $49.36 $49.38 $45.21 1,186
2018-11-12 $49.29 $49.36 $49.27 $49.36 $45.20 2,036
2018-11-09 $49.33 $49.35 $49.33 $49.35 $45.19 1,015
2018-11-08 $49.28 $49.34 $49.28 $49.34 $45.18 1,142
2018-11-07 $49.26 $49.37 $49.26 $49.27 $45.11 1,321
2018-11-06 $49.33 $49.33 $49.28 $49.28 $45.12 812
2018-11-05 $49.35 $49.35 $49.31 $49.35 $45.19 1,336
2018-11-02 $49.28 $49.34 $49.24 $49.24 $45.09 7,804
2018-11-01 $49.29 $49.38 $49.29 $49.38 $45.21 1,205
2018-10-31 $49.36 $49.37 $49.27 $49.37 $45.20 2,258
2018-10-30 $49.37 $49.38 $49.37 $49.38 $45.21 6,070
2018-10-29 $49.34 $49.39 $49.34 $49.39 $45.22 1,035
2018-10-26 $49.36 $49.39 $49.30 $49.30 $45.14 7,351
2018-10-25 $49.35 $49.36 $49.35 $49.36 $45.20 1,646
2018-10-24 $49.33 $49.35 $49.33 $49.34 $45.18 4,110
2018-10-23 $49.38 $49.45 $49.36 $49.36 $45.09 4,827
2018-10-22 $49.34 $49.43 $49.34 $49.43 $45.15 2,091
2018-10-19 $49.41 $49.41 $49.40 $49.41 $45.13 728
2018-10-18 $49.33 $49.38 $49.33 $49.38 $45.11 9,811
2018-10-17 $49.35 $49.43 $49.33 $49.33 $45.06 2,542
2018-10-16 $49.45 $49.45 $49.45 $49.45 $45.17 1,923
2018-10-15 $49.45 $49.45 $49.39 $49.42 $45.14 2,404
2018-10-12 $49.44 $49.44 $49.35 $49.36 $45.09 4,336
2018-10-11 $49.43 $49.43 $49.33 $49.42 $45.14 1,699
2018-10-10 $49.38 $49.38 $49.37 $49.38 $45.11 1,596
2018-10-09 $49.33 $49.40 $49.33 $49.40 $45.13 1,277
2018-10-08 $49.41 $49.41 $49.31 $49.40 $45.13 751
2018-10-05 $49.39 $49.39 $49.31 $49.38 $45.11 4,184
2018-10-04 $49.39 $49.39 $49.30 $49.31 $45.04 1,525
2018-10-03 $49.45 $49.46 $49.34 $49.34 $45.07 4,076
2018-10-02 $49.47 $49.48 $49.39 $49.39 $45.12 1,748
2018-10-01 $49.40 $49.46 $49.38 $49.46 $45.18 981
2018-09-28 $49.38 $49.38 $49.38 $49.38 $45.11 81
2018-09-27 $49.36 $49.38 $49.36 $49.38 $45.11 923
2018-09-26 $49.35 $49.44 $49.34 $49.44 $45.16 5,719
2018-09-25 $49.41 $49.41 $49.32 $49.39 $45.12 3,913
2018-09-24 $49.51 $49.51 $49.51 $49.51 $45.23 57
2018-09-21 $49.51 $49.51 $49.51 $49.51 $45.23 168
2018-09-20 $49.51 $49.52 $49.51 $49.51 $45.14 5,206
2018-09-19 $49.51 $49.51 $49.49 $49.50 $45.13 8,714
2018-09-18 $49.54 $49.54 $49.51 $49.51 $45.14 8,833
2018-09-17 $49.53 $49.54 $49.52 $49.53 $45.16 9,048
2018-09-14 $49.45 $49.53 $49.45 $49.52 $45.15 9,968
2018-09-13 $49.54 $49.54 $49.49 $49.53 $45.16 6,239
2018-09-12 $49.52 $49.54 $49.52 $49.53 $45.16 5,224
2018-09-11 $49.53 $49.53 $49.43 $49.52 $45.15 5,161
2018-09-10 $49.53 $49.56 $49.50 $49.55 $45.17 4,552
2018-09-07 $49.55 $49.55 $49.53 $49.54 $45.16 6,164
2018-09-06 $49.58 $49.60 $49.58 $49.59 $45.21 3,047
2018-09-05 $49.57 $49.57 $49.57 $49.57 $45.19 227
2018-09-04 $49.57 $49.57 $49.55 $49.57 $45.19 3,703
2018-08-31 $49.57 $49.57 $49.57 $49.57 $45.19 505
2018-08-30 $49.53 $49.55 $49.53 $49.55 $45.17 3,241
2018-08-29 $49.53 $49.53 $49.50 $49.53 $45.16 3,728
2018-08-28 $49.56 $49.56 $49.53 $49.53 $45.16 1,330
2018-08-27 $49.55 $49.56 $49.52 $49.52 $45.14 4,933
2018-08-24 $49.56 $49.56 $49.55 $49.55 $45.17 3,779
2018-08-23 $49.61 $49.67 $49.61 $49.66 $45.18 3,755
2018-08-22 $49.56 $49.56 $49.56 $49.56 $45.09 33
2018-08-21 $49.56 $49.56 $49.56 $49.56 $45.09 100
2018-08-20 $49.66 $49.66 $49.66 $49.66 $45.18 3,863
2018-08-17 $49.63 $49.63 $49.54 $49.54 $45.07 1,111
2018-08-16 $49.58 $49.58 $49.56 $49.57 $45.10 558
2018-08-15 $49.61 $49.61 $49.61 $49.61 $45.13 5,291
2018-08-14 $49.59 $49.59 $49.58 $49.58 $45.11 2,060
2018-08-13 $49.59 $49.59 $49.59 $49.59 $45.12 431
2018-08-10 $49.55 $49.55 $49.55 $49.55 $45.08 107
2018-08-09 $49.49 $49.55 $49.49 $49.55 $45.08 879
2018-08-08 $49.55 $49.55 $49.52 $49.52 $45.05 2,065
2018-08-07 $49.55 $49.55 $49.55 $49.55 $45.08 71
2018-08-06 $49.55 $49.55 $49.53 $49.55 $45.08 3,801
2018-08-03 $49.49 $49.49 $49.49 $49.49 $45.02 96
2018-08-02 $49.49 $49.49 $49.49 $49.49 $45.02 690
2018-08-01 $49.47 $49.47 $49.43 $49.46 $45.00 5,110
2018-07-31 $49.47 $49.47 $49.42 $49.43 $44.97 1,841
2018-07-30 $49.38 $49.38 $49.38 $49.38 $44.93 292
2018-07-27 $49.46 $49.46 $49.44 $49.44 $44.98 830
2018-07-26 $49.45 $49.45 $49.45 $49.45 $44.99 276
2018-07-25 $49.41 $49.41 $49.41 $49.41 $44.95 208
2018-07-24 $49.36 $49.36 $49.36 $49.36 $44.91 527
2018-07-23 $49.47 $49.47 $49.47 $49.47 $44.91 190
2018-07-20 $49.56 $49.56 $49.56 $49.56 $44.99 147
2018-07-19 $49.54 $49.56 $49.54 $49.56 $44.99 676
2018-07-18 $49.55 $49.55 $49.55 $49.55 $44.98 2,609
2018-07-17 $49.54 $49.54 $49.54 $49.54 $44.98 143
2018-07-16 $49.50 $49.53 $49.50 $49.53 $44.96 604
2018-07-13 $49.52 $49.52 $49.52 $49.52 $44.96 435
2018-07-12 $49.50 $49.50 $49.50 $49.50 $44.94 233
2018-07-11 $49.50 $49.51 $49.50 $49.50 $44.94 1,538
2018-07-10 $49.51 $49.51 $49.51 $49.51 $44.95 622
2018-07-09 $49.53 $49.54 $49.51 $49.54 $44.98 2,940
2018-07-06 $49.52 $49.55 $49.52 $49.55 $44.99 4,159
2018-07-05 $49.50 $49.56 $49.50 $49.53 $44.97 4,063
2018-07-03 $49.52 $49.54 $49.52 $49.53 $44.97 2,319
2018-07-02 $49.54 $49.57 $49.51 $49.51 $44.95 2,516
2018-06-29 $49.54 $49.55 $49.53 $49.53 $44.97 2,112
2018-06-28 $49.54 $49.54 $49.52 $49.54 $44.98 6,439
2018-06-27 $49.53 $49.53 $49.51 $49.53 $44.97 2,235
2018-06-26 $49.49 $49.50 $49.49 $49.50 $44.94 6,801
2018-06-25 $49.51 $49.51 $49.50 $49.51 $44.95 3,729
2018-06-22 $49.49 $49.50 $49.49 $49.49 $44.93 2,621
2018-06-21 $49.57 $49.57 $49.53 $49.56 $44.91 9,556
2018-06-20 $49.53 $49.56 $49.52 $49.54 $44.90 9,726
2018-06-19 $49.55 $49.55 $49.48 $49.55 $44.90 2,500
2018-06-18 $49.52 $49.53 $49.45 $49.52 $44.88 4,717
2018-06-15 $49.53 $49.53 $49.49 $49.53 $44.89 2,379
2018-06-14 $49.51 $49.52 $49.46 $49.52 $44.88 3,240
2018-06-13 $49.52 $49.52 $49.46 $49.48 $44.84 2,642
2018-06-12 $49.50 $49.51 $49.44 $49.51 $44.87 2,304
2018-06-11 $49.51 $49.51 $49.50 $49.51 $44.87 2,630
2018-06-08 $49.49 $49.53 $49.49 $49.53 $44.89 2,332
2018-06-07 $49.55 $49.55 $49.52 $49.54 $44.90 2,143
2018-06-06 $49.50 $49.51 $49.50 $49.51 $44.87 2,067
2018-06-05 $49.46 $49.54 $49.46 $49.47 $44.83 6,905
2018-06-04 $49.53 $49.53 $49.45 $49.51 $44.87 2,767
2018-06-01 $49.56 $49.58 $49.55 $49.56 $44.91 5,430
2018-05-31 $49.59 $49.62 $49.59 $49.61 $44.96 2,821
2018-05-30 $49.63 $49.63 $49.60 $49.61 $44.96 4,891
2018-05-29 $49.56 $49.56 $49.56 $49.56 $44.91 539
2018-05-25 $49.52 $49.52 $49.52 $49.52 $44.88 2,003
2018-05-24 $49.48 $49.49 $49.47 $49.47 $44.83 2,047
2018-05-23 $49.50 $49.54 $49.44 $49.53 $44.81 4,075
2018-05-22 $49.47 $49.47 $49.46 $49.46 $44.74 2,277
2018-05-21 $49.47 $49.48 $49.41 $49.48 $44.76 3,345
2018-05-18 $49.46 $49.47 $49.43 $49.47 $44.75 5,194
2018-05-17 $49.46 $49.46 $49.39 $49.46 $44.74 2,701
2018-05-16 $49.45 $49.45 $49.44 $49.44 $44.73 2,032
2018-05-15 $49.43 $49.44 $49.39 $49.42 $44.71 4,006
2018-05-14 $49.41 $49.48 $49.41 $49.44 $44.73 5,311
2018-05-11 $49.47 $49.47 $49.47 $49.47 $44.75 125
2018-05-10 $49.47 $49.48 $49.46 $49.48 $44.76 2,005
2018-05-09 $49.45 $49.46 $49.44 $49.44 $44.73 3,116
2018-05-08 $49.47 $49.47 $49.40 $49.47 $44.75 3,103
2018-05-07 $49.49 $49.49 $49.48 $49.49 $44.77 9,792
2018-05-04 $49.49 $49.49 $49.45 $49.48 $44.76 8,071
2018-05-03 $49.49 $49.49 $49.45 $49.47 $44.75 14,001
2018-05-02 $49.40 $49.46 $49.40 $49.45 $44.73 9,510
2018-05-01 $49.46 $49.46 $49.41 $49.41 $44.70 597
2018-04-30 $49.46 $49.47 $49.46 $49.47 $44.75 3,315
2018-04-27 $49.34 $49.43 $49.34 $49.42 $44.71 7,284
2018-04-26 $49.41 $49.41 $49.37 $49.37 $44.67 6,318
2018-04-25 $49.39 $49.39 $49.39 $49.39 $44.68 814
2018-04-24 $49.39 $49.41 $49.37 $49.40 $44.69 9,088
2018-04-23 $49.42 $49.42 $49.39 $49.40 $44.69 4,257
2018-04-20 $49.49 $49.51 $49.44 $49.50 $44.70 3,499
2018-04-19 $49.51 $49.51 $49.51 $49.51 $44.71 282
2018-04-18 $49.55 $49.55 $49.49 $49.52 $44.72 5,409
2018-04-17 $49.57 $49.57 $49.56 $49.57 $44.76 3,826
2018-04-16 $49.55 $49.57 $49.55 $49.57 $44.76 3,264
2018-04-13 $49.55 $49.56 $49.55 $49.55 $44.75 3,864
2018-04-12 $49.58 $49.58 $49.55 $49.57 $44.76 4,435
2018-04-11 $49.60 $49.60 $49.60 $49.60 $44.79 2,116
2018-04-10 $49.59 $49.60 $49.58 $49.60 $44.79 2,143
2018-04-09 $49.54 $49.61 $49.54 $49.61 $44.80 2,115
2018-04-06 $49.58 $49.59 $49.58 $49.59 $44.78 511
2018-04-05 $49.57 $49.57 $49.56 $49.57 $44.76 3,123
2018-04-04 $49.58 $49.58 $49.57 $49.57 $44.76 3,618
2018-04-03 $49.56 $49.57 $49.53 $49.56 $44.76 3,725
2018-04-02 $49.57 $49.61 $49.53 $49.59 $44.78 5,418
2018-03-29 $49.59 $49.60 $49.59 $49.60 $44.79 2,022
2018-03-28 $49.53 $49.55 $49.53 $49.55 $44.75 4,100
2018-03-27 $49.55 $49.55 $49.55 $49.55 $44.74 419
2018-03-26 $49.54 $49.54 $49.52 $49.54 $44.74 4,420
2018-03-23 $49.52 $49.52 $49.52 $49.52 $44.72 554
2018-03-22 $49.63 $49.63 $49.60 $49.60 $44.71 3,098
2018-03-21 $49.58 $49.58 $49.58 $49.58 $44.70 2,167
2018-03-20 $49.56 $49.56 $49.55 $49.55 $44.67 3,213
2018-03-19 $49.59 $49.59 $49.59 $49.59 $44.71 716
2018-03-16 $49.61 $49.61 $49.56 $49.60 $44.71 6,357
2018-03-15 $49.63 $49.63 $49.58 $49.62 $44.73 2,691
2018-03-14 $49.59 $49.62 $49.57 $49.61 $44.72 2,682
2018-03-13 $49.59 $49.60 $49.58 $49.59 $44.71 2,198
2018-03-12 $49.55 $49.60 $49.55 $49.60 $44.71 2,391
2018-03-09 $49.61 $49.61 $49.57 $49.60 $44.71 1,904
2018-03-08 $49.60 $49.60 $49.60 $49.60 $44.71 228
2018-03-07 $49.57 $49.61 $49.57 $49.60 $44.71 3,303
2018-03-06 $49.55 $49.59 $49.55 $49.58 $44.70 4,539
2018-03-05 $49.64 $49.64 $49.60 $49.61 $44.72 726
2018-03-02 $49.58 $49.58 $49.55 $49.55 $44.67 2,375
2018-03-01 $49.58 $49.62 $49.58 $49.62 $44.73 4,246
2018-02-28 $49.58 $49.58 $49.58 $49.58 $44.70 104
2018-02-27 $49.65 $49.65 $49.54 $49.58 $44.70 5,139
2018-02-26 $49.68 $49.68 $49.65 $49.66 $44.77 6,192
2018-02-23 $49.63 $49.64 $49.63 $49.63 $44.74 5,308
2018-02-22 $49.56 $49.56 $49.56 $49.56 $44.68 112
2018-02-21 $49.59 $49.61 $49.56 $49.56 $44.68 7,751
2018-02-20 $49.69 $49.69 $49.69 $49.69 $44.72 1,584
2018-02-16 $49.70 $49.71 $49.70 $49.71 $44.74 4,371
2018-02-15 $49.70 $49.71 $49.70 $49.70 $44.73 2,935
2018-02-14 $49.70 $49.70 $49.68 $49.68 $44.71 2,288
2018-02-13 $49.76 $49.77 $49.73 $49.77 $44.79 2,479
2018-02-12 $49.81 $49.81 $49.79 $49.80 $44.82 6,477
2018-02-09 $49.78 $49.82 $49.78 $49.80 $44.82 2,186
2018-02-08 $49.77 $49.77 $49.72 $49.77 $44.79 726
2018-02-07 $49.81 $49.81 $49.70 $49.70 $44.73 4,348
2018-02-06 $49.81 $49.83 $49.80 $49.80 $44.82 3,217
2018-02-05 $49.78 $49.85 $49.76 $49.85 $44.87 2,759
2018-02-02 $49.78 $49.80 $49.73 $49.78 $44.80 5,765
2018-02-01 $49.84 $49.84 $49.81 $49.81 $44.83 5,823
2018-01-31 $49.80 $49.83 $49.80 $49.81 $44.83 2,855
2018-01-30 $49.86 $49.86 $49.83 $49.83 $44.85 4,500
2018-01-29 $49.83 $49.86 $49.83 $49.85 $44.87 5,800
2018-01-26 $49.85 $49.86 $49.82 $49.86 $44.87 4,141
2018-01-25 $49.87 $49.91 $49.85 $49.91 $44.92 2,720
2018-01-24 $49.90 $49.90 $49.87 $49.88 $44.89 2,800
2018-01-23 $49.91 $49.94 $49.91 $49.94 $44.90 2,731
2018-01-22 $49.84 $49.88 $49.84 $49.88 $44.85 2,945
2018-01-19 $49.89 $54.88 $49.87 $49.87 $44.84 3,116
2018-01-18 $49.88 $49.89 $49.88 $49.89 $44.86 103,038
2018-01-17 $49.88 $49.91 $49.87 $49.91 $44.88 9,283
2018-01-16 $49.95 $49.95 $49.93 $49.93 $44.90 4,585
2018-01-12 $49.93 $49.95 $49.93 $49.94 $44.90 7,168
2018-01-11 $49.94 $49.96 $49.93 $49.95 $44.91 2,978
2018-01-10 $49.92 $49.94 $49.91 $49.94 $44.90 3,289
2018-01-09 $49.91 $49.95 $49.91 $49.92 $44.89 103,131
2018-01-08 $49.95 $49.95 $49.94 $49.95 $44.91 8,831
2018-01-05 $49.95 $49.95 $49.92 $49.93 $44.90 2,856
2018-01-04 $50.05 $50.06 $50.00 $50.05 $45.00 4,484
2018-01-03 $50.06 $50.07 $50.06 $50.06 $45.01 2,107
2018-01-02 $50.08 $50.08 $50.04 $50.06 $45.01 3,126
2017-12-29 $50.09 $50.09 $50.08 $50.08 $45.03 2,052
2017-12-28 $50.07 $50.07 $50.05 $50.06 $45.01 2,290
2017-12-27 $50.05 $50.07 $50.05 $50.06 $45.01 2,115
2017-12-26 $49.98 $50.03 $49.98 $50.03 $44.99 2,534
2017-12-22 $50.01 $50.01 $50.00 $50.01 $44.97 3,476
2017-12-21 $50.02 $50.03 $50.02 $50.02 $44.98 2,597
2017-12-20 $50.02 $50.02 $50.00 $50.01 $44.97 2,445
2017-12-19 $49.90 $49.90 $49.85 $49.88 $44.85 2,773
2017-12-18 $49.93 $49.94 $49.90 $49.92 $44.80 4,351
2017-12-15 $50.02 $50.02 $49.99 $50.02 $44.80 4,417
2017-12-14 $50.03 $50.05 $50.01 $50.03 $44.80 3,675
2017-12-13 $50.01 $50.05 $50.01 $50.05 $44.82 3,702
2017-12-12 $50.00 $50.00 $49.99 $49.99 $44.77 2,727
2017-12-11 $50.07 $50.07 $50.06 $50.07 $44.84 2,124
2017-12-08 $50.08 $50.08 $50.08 $50.08 $44.85 225
2017-12-07 $50.07 $50.08 $50.06 $50.07 $44.84 2,264
2017-12-06 $50.06 $50.06 $50.05 $50.05 $44.82 2,190
2017-12-05 $50.01 $50.02 $50.01 $50.02 $44.80 2,435
2017-12-04 $50.03 $50.03 $50.02 $50.02 $44.80 3,593
2017-12-01 $50.04 $50.06 $50.02 $50.05 $44.82 2,629
2017-11-30 $50.04 $50.04 $50.02 $50.02 $44.80 2,246
2017-11-29 $50.03 $50.04 $50.03 $50.04 $44.81 2,033
2017-11-28 $50.04 $50.07 $50.04 $50.06 $44.83 2,284
2017-11-27 $50.02 $50.07 $50.02 $50.06 $44.83 2,917
2017-11-24 $50.07 $50.07 $50.03 $50.07 $44.84 1,200
2017-11-22 $50.05 $50.07 $50.03 $50.06 $44.83 2,457
2017-11-21 $50.09 $50.09 $50.07 $50.08 $44.75 2,284
2017-11-20 $50.10 $50.10 $50.08 $50.08 $44.75 2,020
2017-11-17 $50.12 $50.12 $50.09 $50.11 $44.77 2,630
2017-11-16 $50.10 $50.10 $50.09 $50.09 $44.76 2,352
2017-11-15 $50.12 $50.13 $50.10 $50.13 $44.79 7,523
2017-11-14 $50.13 $50.13 $50.12 $50.12 $44.78 3,320
2017-11-13 $50.21 $50.21 $50.18 $50.18 $44.84 2,853
2017-11-10 $50.17 $50.17 $50.17 $50.17 $44.83 454
2017-11-09 $50.16 $50.17 $50.16 $50.16 $44.82 3,212
2017-11-08 $50.18 $50.18 $50.16 $50.16 $44.82 6,017
2017-11-07 $50.16 $50.16 $50.14 $50.16 $44.82 4,955
2017-11-06 $50.22 $50.23 $50.21 $50.23 $44.88 3,791
2017-11-03 $50.19 $50.19 $50.17 $50.17 $44.83 4,565
2017-11-02 $50.17 $50.17 $50.16 $50.17 $44.83 3,636
2017-11-01 $50.16 $50.16 $50.16 $50.16 $44.82 250,006
2017-10-31 $50.19 $50.19 $50.15 $50.15 $44.81 1,357
2017-10-30 $50.17 $50.18 $50.16 $50.18 $44.84 4,767
2017-10-27 $50.14 $50.16 $50.14 $50.15 $44.81 4,231
2017-10-26 $50.12 $50.14 $50.12 $50.12 $44.78 251,114

VictoryShares USAA Core Short-Term Bond ETF (USTB) News Headlines

Recent VictoryShares USAA Core Short-Term Bond ETF (USTB) News
Similar Companies to VictoryShares USAA Core Short-Term Bond ETF (USTB) 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.