VictoryShares USAA MSCI USA Small Cap Value Momentum ETF (USVM) Exchange: NYSE ARCA

Data as of April 24, 2024

$74.71 ($0.48) 0.65%

VictoryShares USAA MSCI USA Small Cap Value Momentum ETF - Daily Information
Click for more stock information on VictoryShares USAA MSCI USA Small Cap Value Momentum ETF.
Daily Information Data
Date April 24, 2024
Open $74.50
Previous Close $74.71
High $74.78
Low $74.46
Adjusted Open $74.50
Previous Adjusted Close $74.71
Adjusted High $74.78
Adjusted Low $74.46

About VictoryShares USAA MSCI USA Small Cap Value Momentum ETF (USVM)

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 comprised solely of securities issued by U.S. small capitalization companies. The Index is designed to deliver exposure to equity securities of small-capitalization U.S. issuers within the MSCI USA Small Cap 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 industry or sector. A liquidity filter is applied to screen out securities with low liquidity. Securities generally are filtered by selecting the top 90% by count of securities in the Parent Index, based on the highest 12-month annualized traded value. The Index Provider 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 $50.8 million to $10.6 billion. 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 Small Cap Value Momentum ETF (USVM)

Date Open High Low Close Adj.Close Volume
2024-04-19 $74.50 $74.78 $74.46 $74.71 $74.71 6,564
2024-04-18 $74.70 $75.01 $74.08 $74.23 $74.23 4,010
2024-04-17 $75.30 $75.30 $74.53 $74.53 $74.53 2,810
2024-04-16 $75.08 $75.16 $74.79 $75.12 $75.12 3,459
2024-04-15 $76.69 $76.87 $75.26 $75.47 $75.47 25,999
2024-04-12 $76.93 $77.13 $76.06 $76.20 $76.20 11,135
2024-04-11 $76.78 $77.40 $76.78 $77.26 $77.26 14,412
2024-04-10 $77.38 $77.48 $77.21 $77.21 $77.21 1,629
2024-04-09 $79.06 $79.06 $78.66 $78.85 $78.85 1,583
2024-04-08 $79.07 $79.07 $79.01 $79.06 $79.06 4,132
2024-04-05 $78.67 $78.75 $78.55 $78.58 $78.58 8,065
2024-04-04 $79.46 $79.46 $77.99 $78.15 $78.15 3,170
2024-04-03 $78.18 $79.14 $78.18 $79.01 $79.01 63,181
2024-04-02 $78.57 $78.57 $78.18 $78.44 $78.44 5,841
2024-04-01 $79.92 $79.96 $79.66 $79.72 $79.72 4,145
2024-03-28 $80.18 $80.37 $80.11 $80.37 $80.37 1,526
2024-03-27 $79.13 $79.90 $79.03 $79.90 $79.90 3,470
2024-03-26 $78.91 $78.91 $78.51 $78.51 $78.51 2,413
2024-03-25 $78.79 $78.93 $78.59 $78.59 $78.59 1,813
2024-03-22 $79.34 $79.41 $78.60 $78.60 $78.60 1,075
2024-03-21 $78.52 $79.32 $78.52 $79.32 $79.32 6,069
2024-03-20 $77.26 $78.29 $77.20 $78.29 $78.29 7,857
2024-03-19 $76.32 $77.12 $76.32 $77.11 $77.11 3,815
2024-03-18 $76.71 $76.71 $76.30 $76.30 $76.30 2,106
2024-03-15 $76.47 $76.68 $76.41 $76.56 $76.56 4,715
2024-03-14 $77.28 $77.28 $76.03 $76.35 $76.35 4,888
2024-03-13 $77.45 $77.57 $77.24 $77.41 $77.41 3,216
2024-03-12 $76.89 $77.01 $76.65 $77.01 $77.01 4,405
2024-03-11 $76.53 $76.80 $76.45 $76.80 $76.80 7,106
2024-03-08 $78.08 $78.14 $77.11 $77.16 $77.16 7,778
2024-03-07 $77.70 $77.70 $77.35 $77.38 $77.38 5,248
2024-03-06 $77.09 $77.23 $76.87 $77.01 $77.01 3,633
2024-03-05 $77.19 $77.21 $76.76 $76.76 $76.76 3,369
2024-03-04 $77.61 $77.62 $77.23 $77.23 $77.23 10,880
2024-03-01 $76.79 $77.23 $76.76 $77.16 $77.16 12,102
2024-02-29 $76.88 $76.88 $76.34 $76.52 $76.52 3,181
2024-02-28 $76.30 $76.39 $76.18 $76.18 $76.18 2,249
2024-02-27 $76.18 $76.40 $76.18 $76.40 $76.40 4,023
2024-02-26 $75.26 $75.76 $75.26 $75.59 $75.59 4,746
2024-02-23 $75.25 $75.67 $75.11 $75.48 $75.48 5,846
2024-02-22 $74.53 $74.88 $74.49 $74.84 $74.84 3,055
2024-02-21 $74.01 $74.28 $73.73 $74.28 $74.28 5,257
2024-02-20 $74.07 $74.25 $73.98 $74.07 $74.07 9,135
2024-02-16 $74.67 $75.20 $74.56 $74.63 $74.63 6,649
2024-02-15 $74.86 $75.32 $74.67 $75.32 $75.32 6,748
2024-02-14 $73.58 $74.01 $73.46 $74.01 $74.01 6,131
2024-02-13 $73.32 $73.45 $72.50 $72.86 $72.86 3,844
2024-02-12 $74.15 $75.27 $74.15 $75.11 $75.11 28,226
2024-02-09 $73.49 $74.16 $73.33 $74.16 $74.16 6,260
2024-02-08 $73.03 $73.38 $72.86 $73.38 $73.34 3,602
2024-02-07 $72.19 $72.65 $72.19 $72.44 $72.40 5,831
2024-02-06 $72.32 $72.51 $72.19 $72.33 $72.29 5,103
2024-02-05 $71.53 $72.39 $71.53 $71.89 $71.85 4,444
2024-02-02 $72.35 $73.15 $72.32 $72.79 $72.75 5,268
2024-02-01 $72.64 $73.16 $72.24 $73.08 $73.04 5,610
2024-01-31 $73.57 $73.57 $72.12 $72.15 $72.11 55,662
2024-01-30 $73.82 $73.99 $73.60 $73.90 $73.86 5,610
2024-01-29 $73.13 $74.01 $73.13 $74.01 $73.97 3,383
2024-01-26 $73.59 $73.62 $73.08 $73.31 $73.27 2,073
2024-01-25 $73.08 $73.37 $72.70 $73.05 $73.01 15,129
2024-01-24 $73.66 $73.66 $72.34 $72.38 $72.35 8,007
2024-01-23 $73.54 $73.84 $72.76 $72.88 $72.84 14,639
2024-01-22 $72.25 $73.35 $72.25 $73.31 $73.27 45,079
2024-01-19 $71.68 $72.45 $71.38 $72.45 $72.41 7,909
2024-01-18 $71.39 $71.81 $71.15 $71.81 $71.77 135,386
2024-01-17 $70.93 $71.23 $70.69 $70.98 $70.94 39,299
2024-01-16 $71.47 $71.51 $71.31 $71.49 $71.46 3,714
2024-01-12 $72.72 $73.02 $72.00 $72.01 $71.97 1,817
2024-01-11 $72.13 $72.13 $71.39 $72.10 $72.06 37,917
2024-01-10 $72.18 $72.44 $72.08 $72.31 $72.16 3,829
2024-01-09 $71.97 $72.43 $71.96 $72.39 $72.24 3,051
2024-01-08 $71.59 $72.75 $71.59 $72.75 $72.60 58,263
2024-01-05 $71.62 $72.27 $71.62 $71.87 $71.72 5,861
2024-01-04 $71.84 $71.99 $71.54 $71.75 $71.60 2,730
2024-01-03 $72.41 $72.41 $71.60 $71.63 $71.49 54,749
2024-01-02 $73.19 $73.58 $72.89 $73.22 $73.06 5,844
2023-12-29 $74.23 $74.23 $73.57 $73.57 $73.42 1,698
2023-12-28 $74.16 $74.25 $74.14 $74.23 $74.08 11,088
2023-12-27 $74.52 $74.55 $74.28 $74.41 $74.25 3,538
2023-12-26 $74.17 $74.54 $74.17 $74.45 $74.29 2,873
2023-12-22 $73.49 $74.04 $73.49 $73.76 $73.76 4,313
2023-12-21 $73.34 $73.55 $73.17 $73.55 $73.55 8,773
2023-12-20 $73.12 $73.98 $72.47 $72.47 $72.47 3,143
2023-12-19 $72.64 $73.62 $72.64 $73.57 $73.57 5,342
2023-12-18 $72.62 $72.77 $72.42 $72.43 $72.43 3,053
2023-12-15 $73.05 $73.30 $72.26 $72.59 $72.33 36,488
2023-12-14 $73.28 $73.30 $72.73 $73.24 $72.98 7,439
2023-12-13 $69.49 $71.42 $69.38 $71.42 $71.17 7,089
2023-12-12 $69.27 $69.75 $69.27 $69.50 $69.26 6,026
2023-12-11 $69.23 $69.58 $69.23 $69.51 $69.27 8,258
2023-12-08 $69.32 $69.32 $69.08 $69.21 $68.97 2,615
2023-12-07 $68.22 $68.72 $68.22 $68.72 $68.48 2,607
2023-12-06 $68.98 $69.51 $68.19 $68.19 $67.95 7,156
2023-12-05 $68.45 $68.72 $68.43 $68.43 $68.19 2,777
2023-12-04 $69.00 $69.34 $68.69 $69.23 $69.23 9,413
2023-12-01 $67.23 $68.75 $67.23 $68.75 $68.75 3,354
2023-11-30 $66.66 $67.15 $66.66 $67.11 $67.11 4,735
2023-11-29 $67.14 $67.14 $66.54 $66.62 $66.62 11,399
2023-11-28 $66.39 $66.52 $66.29 $66.33 $66.33 13,202
2023-11-27 $66.67 $66.87 $66.31 $66.75 $66.75 4,571
2023-11-24 $66.93 $66.93 $66.76 $66.76 $66.76 535
2023-11-22 $66.44 $66.67 $66.42 $66.49 $66.49 6,865
2023-11-21 $66.25 $66.25 $66.10 $66.10 $66.10 2,184
2023-11-20 $66.39 $66.66 $66.36 $66.57 $66.57 8,589
2023-11-17 $66.26 $66.27 $66.18 $66.27 $66.27 2,416
2023-11-16 $65.57 $65.72 $65.52 $65.56 $65.56 2,518
2023-11-15 $66.61 $66.85 $66.36 $66.37 $66.37 4,898
2023-11-14 $64.84 $66.17 $64.84 $66.17 $66.17 6,969
2023-11-13 $63.16 $63.73 $63.12 $63.47 $63.47 5,930
2023-11-10 $62.79 $63.55 $62.67 $63.48 $63.48 1,755
2023-11-09 $63.39 $63.48 $62.57 $62.63 $62.63 5,291
2023-11-08 $63.66 $63.66 $63.21 $63.21 $63.21 7,173
2023-11-07 $63.67 $63.88 $63.67 $63.67 $63.62 1,954
2023-11-06 $64.67 $64.67 $63.85 $64.01 $63.95 4,819
2023-11-03 $64.48 $64.74 $64.48 $64.68 $64.63 2,791
2023-11-02 $62.52 $63.28 $62.52 $63.24 $63.19 2,801
2023-11-01 $61.50 $62.18 $61.13 $62.18 $62.13 5,773
2023-10-31 $61.15 $61.71 $61.12 $61.61 $61.56 5,411
2023-10-30 $61.47 $61.49 $60.84 $61.07 $61.02 3,357
2023-10-27 $61.27 $61.31 $60.66 $60.79 $60.79 5,404
2023-10-26 $61.34 $61.78 $61.22 $61.35 $61.35 6,127
2023-10-25 $61.57 $61.57 $60.99 $61.00 $61.00 5,033
2023-10-24 $62.11 $62.13 $61.77 $62.03 $62.03 2,129
2023-10-23 $61.61 $62.14 $61.48 $61.48 $61.48 5,082
2023-10-20 $62.34 $62.34 $62.04 $62.04 $62.04 509
2023-10-19 $63.49 $63.61 $62.60 $62.61 $62.61 2,594
2023-10-18 $64.07 $64.11 $63.57 $63.57 $63.57 4,666
2023-10-17 $63.87 $65.04 $63.87 $64.74 $64.74 9,805
2023-10-16 $63.69 $64.31 $63.69 $64.26 $64.26 5,851
2023-10-13 $63.92 $63.92 $63.14 $63.21 $63.21 2,113
2023-10-12 $64.59 $64.59 $63.38 $63.78 $63.78 5,073
2023-10-11 $64.91 $65.11 $64.68 $65.08 $65.08 4,919
2023-10-10 $65.27 $65.45 $65.26 $65.26 $65.12 1,935
2023-10-09 $63.95 $64.88 $63.95 $64.81 $64.67 5,974
2023-10-06 $63.27 $64.55 $63.21 $64.20 $64.20 4,570
2023-10-05 $63.94 $63.94 $63.42 $63.66 $63.66 6,404
2023-10-04 $63.61 $63.82 $62.93 $63.73 $63.73 5,457
2023-10-03 $64.41 $64.41 $63.22 $63.40 $63.40 5,492
2023-10-02 $65.28 $65.28 $64.49 $64.65 $64.65 4,743
2023-09-29 $65.98 $65.98 $65.42 $65.54 $65.54 1,891
2023-09-28 $65.47 $66.01 $65.47 $65.92 $65.92 4,180
2023-09-27 $65.41 $65.46 $64.73 $65.23 $65.23 3,058
2023-09-26 $65.17 $65.25 $64.73 $64.73 $64.73 3,777
2023-09-25 $65.00 $65.62 $65.00 $65.51 $65.51 14,076
2023-09-22 $65.53 $65.54 $65.15 $65.19 $65.19 2,705
2023-09-21 $65.71 $65.79 $65.38 $65.38 $65.38 1,576
2023-09-20 $67.20 $67.20 $66.25 $66.25 $66.25 2,366
2023-09-19 $66.88 $67.12 $66.63 $66.74 $66.74 2,127
2023-09-18 $67.06 $67.06 $66.86 $66.91 $66.91 2,191
2023-09-15 $66.86 $67.00 $66.86 $67.00 $67.00 1,680
2023-09-14 $67.41 $67.63 $67.31 $67.63 $67.63 3,763
2023-09-13 $66.86 $66.86 $66.49 $66.65 $66.65 518
2023-09-12 $66.86 $67.20 $66.86 $66.98 $66.98 1,448
2023-09-11 $67.36 $67.36 $67.00 $67.00 $67.00 2,945
2023-09-08 $66.70 $67.02 $66.70 $66.83 $66.83 2,441
2023-09-07 $66.91 $66.94 $66.69 $66.80 $66.80 17,241
2023-09-06 $67.37 $67.37 $67.02 $67.33 $67.33 2,828
2023-09-05 $67.91 $67.91 $67.56 $67.56 $67.52 819
2023-09-01 $69.17 $69.26 $69.13 $69.15 $69.10 2,794
2023-08-31 $68.68 $68.68 $68.42 $68.42 $68.38 3,151
2023-08-30 $68.13 $68.59 $68.13 $68.44 $68.39 16,461
2023-08-29 $67.54 $68.15 $67.54 $68.15 $68.11 6,448
2023-08-28 $67.51 $67.51 $67.24 $67.33 $67.29 3,334
2023-08-25 $66.80 $66.90 $66.50 $66.74 $66.69 2,460
2023-08-24 $67.44 $67.53 $66.66 $66.66 $66.61 2,781
2023-08-23 $66.55 $67.20 $66.55 $67.09 $67.05 4,355
2023-08-22 $66.90 $66.90 $66.55 $66.58 $66.54 3,801
2023-08-21 $67.51 $67.51 $66.54 $66.93 $66.93 2,212
2023-08-18 $66.89 $67.01 $66.89 $66.96 $66.96 1,991
2023-08-17 $67.21 $67.21 $66.53 $66.53 $66.53 1,439
2023-08-16 $68.12 $68.12 $67.19 $67.19 $67.19 3,886
2023-08-15 $67.96 $68.02 $67.76 $67.76 $67.76 3,480
2023-08-14 $68.40 $68.50 $68.40 $68.47 $68.47 51,980
2023-08-11 $68.45 $68.72 $68.41 $68.56 $68.56 4,410
2023-08-10 $68.93 $68.96 $68.39 $68.43 $68.43 4,927
2023-08-09 $68.70 $68.92 $68.62 $68.69 $68.69 4,168
2023-08-08 $68.57 $69.17 $68.57 $69.12 $69.12 4,549
2023-08-07 $69.13 $69.42 $69.13 $69.39 $69.37 1,632
2023-08-04 $68.94 $69.42 $68.83 $69.04 $69.02 2,597
2023-08-03 $69.00 $69.00 $68.75 $68.75 $68.73 2,521
2023-08-02 $69.21 $69.21 $68.84 $69.07 $69.05 11,383
2023-08-01 $69.44 $69.60 $69.26 $69.60 $69.58 5,380
2023-07-31 $69.65 $69.82 $69.55 $69.82 $69.80 4,580
2023-07-28 $69.36 $69.42 $69.36 $69.42 $69.40 420
2023-07-27 $69.69 $69.71 $68.76 $68.76 $68.74 9,090
2023-07-26 $69.17 $69.59 $69.13 $69.38 $69.36 3,698
2023-07-25 $68.76 $69.28 $68.76 $69.05 $69.03 4,372
2023-07-24 $68.97 $68.99 $68.77 $68.96 $68.94 3,479
2023-07-21 $69.25 $69.25 $68.66 $68.66 $68.64 4,319
2023-07-20 $69.18 $69.18 $68.68 $68.88 $68.86 34,282
2023-07-19 $68.94 $69.18 $68.94 $69.14 $69.12 6,861
2023-07-18 $68.84 $68.93 $68.68 $68.88 $68.86 3,675
2023-07-17 $67.70 $68.23 $67.70 $68.13 $68.11 17,824
2023-07-14 $67.84 $67.84 $67.70 $67.82 $67.80 1,980
2023-07-13 $68.12 $68.43 $68.11 $68.31 $68.29 4,582
2023-07-12 $68.32 $68.32 $67.90 $67.90 $67.88 3,969
2023-07-11 $67.14 $67.63 $67.14 $67.63 $67.61 3,945
2023-07-10 $66.03 $66.96 $66.03 $66.92 $66.90 185,847
2023-07-07 $66.18 $66.67 $66.18 $66.20 $66.08 5,202
2023-07-06 $65.40 $65.58 $65.10 $65.58 $65.46 1,284
2023-07-05 $66.66 $66.70 $66.44 $66.44 $66.32 1,156
2023-07-03 $66.93 $67.29 $66.93 $67.16 $67.03 12,499
2023-06-30 $66.98 $67.06 $66.74 $66.74 $66.62 1,608
2023-06-29 $66.31 $66.56 $66.30 $66.56 $66.44 2,253
2023-06-28 $65.53 $65.70 $65.51 $65.70 $65.58 2,171
2023-06-27 $65.21 $65.81 $65.21 $65.69 $65.57 3,226
2023-06-26 $64.44 $65.07 $64.44 $64.87 $64.75 2,818
2023-06-23 $64.78 $64.85 $64.34 $64.51 $64.39 3,355
2023-06-22 $65.15 $65.37 $65.14 $65.16 $65.04 1,821
2023-06-21 $65.44 $65.73 $65.44 $65.55 $65.43 5,572
2023-06-20 $65.50 $65.62 $65.42 $65.55 $65.43 8,057
2023-06-16 $66.05 $66.08 $65.66 $65.74 $65.62 2,775
2023-06-15 $65.84 $66.10 $65.64 $66.10 $65.97 3,694
2023-06-14 $66.47 $66.57 $65.38 $65.59 $65.47 6,575
2023-06-13 $65.90 $66.35 $65.90 $66.19 $66.07 3,728
2023-06-12 $65.42 $65.74 $65.39 $65.61 $65.49 4,189
2023-06-09 $65.74 $65.74 $65.38 $65.38 $65.26 1,623
2023-06-08 $65.72 $66.04 $65.72 $65.98 $65.75 1,689
2023-06-07 $65.38 $66.18 $65.21 $66.02 $65.79 7,624
2023-06-06 $63.35 $64.82 $63.35 $64.82 $64.60 3,764
2023-06-05 $63.73 $63.73 $63.50 $63.53 $63.31 1,198
2023-06-02 $63.22 $64.27 $63.07 $64.27 $64.05 1,215
2023-06-01 $61.72 $62.34 $61.72 $62.28 $62.07 5,785
2023-05-31 $62.44 $62.44 $61.52 $61.71 $61.49 1,644
2023-05-30 $62.59 $62.59 $62.36 $62.51 $62.29 1,520
2023-05-26 $62.54 $62.66 $62.40 $62.63 $62.41 3,093
2023-05-25 $62.22 $62.25 $62.15 $62.25 $62.04 1,477
2023-05-24 $62.44 $62.44 $62.11 $62.11 $61.90 946
2023-05-23 $63.34 $63.35 $62.90 $62.90 $62.68 1,621
2023-05-22 $63.30 $63.41 $62.98 $63.10 $62.88 3,665
2023-05-19 $63.28 $63.28 $62.64 $62.78 $62.78 3,280
2023-05-18 $63.09 $63.30 $62.80 $63.30 $63.30 1,094
2023-05-17 $62.46 $63.04 $62.46 $62.82 $62.82 1,803
2023-05-16 $61.97 $62.07 $61.80 $61.80 $61.80 2,838
2023-05-15 $62.25 $62.75 $62.24 $62.56 $62.56 3,144
2023-05-12 $62.13 $62.13 $61.77 $62.07 $62.07 3,993
2023-05-11 $61.72 $62.09 $61.72 $62.09 $62.09 1,638
2023-05-10 $62.50 $62.57 $62.13 $62.45 $62.45 4,414
2023-05-09 $62.07 $62.31 $62.01 $62.25 $62.21 1,874
2023-05-08 $62.32 $62.47 $62.32 $62.43 $62.43 1,003
2023-05-05 $62.04 $62.77 $62.04 $62.56 $62.56 5,019
2023-05-04 $61.66 $61.66 $60.95 $61.37 $61.37 7,158
2023-05-03 $62.76 $62.93 $62.11 $62.11 $62.11 3,067
2023-05-02 $63.10 $63.10 $61.83 $62.22 $62.22 1,253
2023-05-01 $63.57 $63.70 $63.24 $63.38 $63.38 11,887
2023-04-28 $63.07 $63.43 $63.07 $63.29 $63.29 33,250
2023-04-27 $62.37 $62.84 $62.34 $62.84 $62.84 1,602
2023-04-26 $62.26 $62.45 $61.91 $61.91 $61.91 2,724
2023-04-25 $63.28 $63.28 $62.50 $62.50 $62.50 4,262
2023-04-24 $64.00 $64.00 $63.49 $63.74 $63.74 2,515
2023-04-21 $63.66 $63.78 $63.31 $63.72 $63.72 3,840
2023-04-20 $63.77 $63.87 $63.60 $63.76 $63.76 6,329
2023-04-19 $63.83 $64.12 $63.62 $64.04 $64.04 2,286
2023-04-18 $64.26 $64.26 $63.71 $64.00 $64.00 3,559
2023-04-17 $63.92 $64.16 $63.77 $64.16 $64.16 1,842
2023-04-14 $64.17 $64.24 $63.35 $63.58 $63.58 3,906
2023-04-13 $63.43 $64.08 $63.43 $63.90 $63.90 3,387
2023-04-12 $63.74 $63.89 $63.37 $63.42 $63.42 3,223
2023-04-11 $63.44 $63.89 $63.44 $63.65 $63.65 2,997
2023-04-10 $62.37 $63.26 $62.37 $63.26 $63.17 5,079
2023-04-06 $62.71 $62.75 $62.53 $62.60 $62.51 2,905
2023-04-05 $62.57 $62.74 $62.35 $62.74 $62.65 1,893
2023-04-04 $64.03 $64.03 $62.55 $62.81 $62.72 4,241
2023-04-03 $64.20 $64.20 $63.43 $64.03 $63.94 3,369
2023-03-31 $63.37 $63.74 $63.31 $63.73 $63.64 4,919
2023-03-30 $63.32 $63.32 $62.69 $62.81 $62.81 2,600
2023-03-29 $62.67 $62.75 $62.47 $62.75 $62.75 3,963
2023-03-28 $62.37 $62.37 $61.99 $62.30 $62.30 3,360
2023-03-27 $61.98 $62.42 $61.85 $62.14 $62.14 3,094
2023-03-24 $60.01 $61.41 $59.91 $61.41 $61.41 3,765
2023-03-23 $61.63 $61.93 $60.75 $60.79 $60.79 2,604
2023-03-22 $62.45 $62.85 $61.26 $61.26 $61.26 2,614
2023-03-21 $63.07 $63.07 $62.51 $62.67 $62.67 3,175
2023-03-20 $61.27 $62.33 $61.27 $61.80 $61.80 5,564
2023-03-17 $61.04 $61.04 $60.83 $60.83 $60.83 1,258
2023-03-16 $61.10 $62.68 $60.72 $62.48 $62.48 6,681
2023-03-15 $61.23 $61.65 $60.72 $61.65 $61.65 7,334
2023-03-14 $63.11 $63.54 $62.39 $62.72 $62.72 6,822
2023-03-13 $61.89 $62.47 $61.28 $61.52 $61.52 14,952
2023-03-10 $63.69 $64.17 $62.72 $62.86 $62.86 3,613
2023-03-09 $66.17 $66.20 $64.59 $64.59 $64.42 3,206
2023-03-08 $66.01 $66.13 $65.74 $66.11 $65.93 2,733
2023-03-07 $66.72 $66.75 $66.07 $66.07 $65.89 3,291
2023-03-06 $67.59 $67.59 $66.69 $66.75 $66.57 2,901
2023-03-03 $67.14 $67.76 $67.14 $67.70 $67.52 35,883
2023-03-02 $66.30 $67.04 $66.30 $66.97 $66.79 2,198
2023-03-01 $67.08 $67.08 $66.75 $66.91 $66.72 1,805
2023-02-28 $67.24 $67.35 $66.68 $66.68 $66.50 4,223
2023-02-27 $67.48 $67.67 $67.08 $67.08 $66.90 2,005
2023-02-24 $66.51 $67.03 $66.51 $67.03 $66.85 2,802
2023-02-23 $67.15 $67.59 $66.75 $67.42 $67.24 5,311
2023-02-22 $67.35 $67.35 $66.73 $66.89 $66.71 1,783
2023-02-21 $68.07 $68.15 $66.87 $66.92 $66.74 4,879
2023-02-17 $68.41 $68.57 $68.41 $68.57 $68.38 690
2023-02-16 $68.42 $68.95 $68.42 $68.57 $68.38 4,016
2023-02-15 $68.06 $68.82 $68.02 $68.75 $68.56 2,480
2023-02-14 $68.47 $68.55 $68.01 $68.39 $68.20 3,476
2023-02-13 $67.77 $68.50 $67.77 $68.50 $68.32 2,218
2023-02-10 $67.43 $67.77 $67.43 $67.77 $67.59 1,041
2023-02-09 $68.40 $68.40 $67.31 $67.37 $67.13 1,293
2023-02-08 $68.45 $68.46 $68.09 $68.15 $67.91 1,456
2023-02-07 $68.26 $68.83 $67.83 $68.83 $68.58 1,694
2023-02-06 $68.98 $68.98 $68.39 $68.50 $68.25 8,024
2023-02-03 $69.29 $69.72 $69.27 $69.38 $69.13 3,442
2023-02-02 $69.30 $69.86 $69.27 $69.86 $69.61 2,838
2023-02-01 $67.72 $68.77 $67.61 $68.67 $68.42 25,893
2023-01-31 $66.92 $67.90 $66.92 $67.90 $67.66 4,325
2023-01-30 $66.53 $66.80 $66.34 $66.34 $66.10 1,014
2023-01-27 $66.73 $67.21 $66.73 $67.00 $66.76 8,099
2023-01-26 $66.40 $66.93 $66.31 $66.93 $66.69 11,477
2023-01-25 $65.78 $66.55 $65.64 $66.55 $66.31 7,836
2023-01-24 $66.02 $66.42 $66.02 $66.25 $66.01 4,358
2023-01-23 $66.06 $66.43 $65.93 $66.22 $65.99 2,161
2023-01-20 $64.60 $65.61 $64.60 $65.61 $65.38 7,807
2023-01-19 $64.81 $64.95 $64.27 $64.69 $64.46 11,166
2023-01-18 $66.69 $66.72 $65.24 $65.31 $65.08 6,475
2023-01-17 $66.43 $66.43 $66.07 $66.15 $65.91 7,248
2023-01-13 $65.67 $66.32 $65.67 $66.32 $66.08 5,665
2023-01-12 $65.64 $66.15 $65.64 $66.03 $65.79 49,802
2023-01-11 $65.17 $65.42 $65.17 $65.42 $65.08 4,011
2023-01-10 $64.00 $64.75 $63.93 $64.74 $64.40 5,598
2023-01-09 $64.73 $64.87 $64.17 $64.17 $63.84 4,738
2023-01-06 $64.05 $64.59 $64.04 $64.50 $64.16 1,495
2023-01-05 $63.12 $63.37 $62.85 $63.11 $62.78 3,783
2023-01-04 $63.47 $63.78 $63.25 $63.52 $63.19 7,816
2023-01-03 $63.59 $63.59 $62.41 $62.94 $62.61 4,675
2022-12-30 $62.88 $63.00 $62.67 $63.00 $62.67 1,821
2022-12-29 $62.65 $63.36 $62.65 $63.28 $62.95 1,319
2022-12-28 $63.22 $63.33 $62.22 $62.22 $61.89 5,666
2022-12-27 $63.52 $63.56 $63.15 $63.33 $63.00 4,436
2022-12-23 $62.75 $63.36 $62.72 $63.36 $63.03 1,686
2022-12-22 $62.71 $62.89 $62.24 $62.89 $62.56 2,654
2022-12-21 $63.25 $63.81 $63.17 $63.58 $63.25 12,218
2022-12-20 $62.62 $62.92 $62.55 $62.58 $62.25 10,377
2022-12-19 $63.00 $63.00 $62.30 $62.48 $62.15 10,929
2022-12-16 $63.05 $63.05 $62.56 $62.92 $62.59 2,775
2022-12-15 $63.94 $64.09 $63.78 $63.83 $63.24 1,391
2022-12-14 $65.42 $65.76 $64.90 $65.06 $64.46 4,627
2022-12-13 $66.76 $66.81 $65.22 $65.22 $64.62 7,500
2022-12-12 $64.30 $65.18 $64.18 $65.10 $64.50 16,559
2022-12-09 $64.94 $64.97 $64.38 $64.38 $64.38 3,053
2022-12-08 $65.18 $65.52 $64.98 $65.04 $65.04 4,442
2022-12-07 $64.90 $65.25 $64.87 $64.99 $64.99 4,326
2022-12-06 $65.35 $65.38 $64.48 $64.91 $64.91 7,353
2022-12-05 $66.33 $66.33 $65.36 $65.36 $65.36 1,329
2022-12-02 $66.69 $67.00 $66.69 $66.93 $66.93 3,685
2022-12-01 $67.50 $67.80 $66.94 $67.11 $67.11 14,717
2022-11-30 $65.63 $67.05 $65.35 $67.03 $67.03 4,836
2022-11-29 $66.08 $66.16 $65.92 $65.97 $65.97 3,470
2022-11-28 $66.16 $66.38 $65.52 $65.66 $65.66 5,444
2022-11-25 $66.89 $66.89 $66.71 $66.71 $66.71 1,511
2022-11-23 $66.39 $66.56 $66.08 $66.34 $66.34 6,240
2022-11-22 $65.81 $66.39 $65.81 $66.26 $66.26 4,703
2022-11-21 $65.24 $65.49 $65.24 $65.40 $65.40 1,961
2022-11-18 $65.42 $65.53 $65.08 $65.52 $65.52 7,592
2022-11-17 $64.23 $64.79 $64.23 $64.75 $64.75 2,373
2022-11-16 $65.09 $65.21 $64.94 $64.95 $64.95 4,779
2022-11-15 $66.12 $66.42 $65.48 $65.73 $65.73 4,656
2022-11-14 $65.28 $66.15 $65.11 $65.15 $65.15 5,782
2022-11-11 $65.85 $66.09 $65.65 $65.65 $65.65 5,196
2022-11-10 $64.71 $65.76 $64.71 $65.68 $65.68 7,208
2022-11-09 $63.39 $64.08 $62.65 $62.68 $62.68 6,849
2022-11-08 $63.98 $64.66 $63.84 $63.93 $63.93 4,937
2022-11-07 $63.94 $64.05 $63.40 $64.00 $63.96 2,835
2022-11-04 $63.45 $63.91 $62.79 $63.55 $63.51 5,834
2022-11-03 $62.28 $63.07 $61.89 $62.74 $62.70 4,510
2022-11-02 $64.25 $64.95 $63.00 $63.04 $63.00 130,260
2022-11-01 $64.62 $64.86 $64.23 $64.64 $64.60 546,601
2022-10-31 $64.21 $64.68 $64.08 $64.40 $64.36 5,144
2022-10-28 $63.41 $64.48 $63.40 $64.44 $64.40 42,313
2022-10-27 $63.95 $64.08 $63.13 $63.24 $63.20 97,090
2022-10-26 $63.36 $64.08 $63.22 $63.22 $63.22 6,052
2022-10-25 $62.03 $63.04 $62.03 $62.94 $62.94 9,847
2022-10-24 $61.38 $61.64 $61.23 $61.55 $61.55 6,081
2022-10-21 $60.15 $61.16 $60.15 $61.16 $61.16 1,528
2022-10-20 $61.08 $61.08 $59.90 $59.90 $59.90 2,041
2022-10-19 $60.93 $60.93 $59.78 $60.35 $60.35 9,804
2022-10-18 $61.80 $61.80 $61.16 $61.16 $61.16 2,510
2022-10-17 $60.37 $60.48 $60.25 $60.48 $60.48 2,643
2022-10-14 $60.95 $60.95 $58.98 $59.01 $59.01 6,515
2022-10-13 $57.49 $60.31 $57.49 $60.31 $60.31 6,717
2022-10-12 $58.92 $59.03 $58.86 $58.88 $58.88 1,593
2022-10-11 $58.71 $59.57 $58.56 $58.95 $58.95 3,329
2022-10-10 $59.31 $59.43 $58.76 $59.08 $59.00 2,268
2022-10-07 $59.56 $59.66 $59.02 $59.18 $59.18 2,385
2022-10-06 $60.70 $60.87 $60.41 $60.59 $60.59 3,658
2022-10-05 $60.27 $61.01 $60.20 $60.93 $60.93 8,587
2022-10-04 $61.05 $61.22 $60.81 $61.22 $61.22 3,752
2022-10-03 $58.54 $59.46 $58.54 $59.31 $59.31 5,817
2022-09-30 $58.43 $58.74 $57.74 $57.74 $57.74 2,850
2022-09-29 $57.55 $58.03 $57.47 $58.02 $58.02 12,119
2022-09-28 $58.39 $59.34 $58.39 $59.14 $59.14 23,876
2022-09-27 $57.71 $57.92 $56.90 $57.42 $57.42 2,608
2022-09-26 $58.31 $58.31 $57.20 $57.28 $57.28 3,419
2022-09-23 $57.90 $58.08 $57.44 $58.01 $58.01 3,091
2022-09-22 $59.53 $59.71 $59.44 $59.45 $59.45 3,057
2022-09-21 $61.72 $62.06 $60.64 $60.64 $60.64 2,533
2022-09-20 $61.07 $61.40 $61.07 $61.35 $61.35 849
2022-09-19 $61.53 $62.17 $61.53 $62.17 $62.17 4,034
2022-09-16 $61.49 $61.66 $60.97 $61.66 $61.66 4,071
2022-09-15 $63.16 $63.17 $62.27 $62.28 $62.28 4,674
2022-09-14 $62.62 $62.96 $62.55 $62.75 $62.75 4,554
2022-09-13 $63.84 $63.84 $62.67 $62.87 $62.87 4,419
2022-09-12 $64.83 $65.29 $64.83 $65.20 $65.20 4,471
2022-09-09 $63.85 $64.50 $63.85 $64.44 $64.44 3,155
2022-09-08 $62.46 $63.39 $62.45 $63.35 $63.35 12,117
2022-09-07 $62.32 $63.19 $62.24 $63.19 $63.19 909
2022-09-06 $63.08 $63.08 $62.25 $62.26 $62.26 1,794
2022-09-02 $63.55 $64.18 $62.91 $62.91 $62.91 4,019
2022-09-01 $63.37 $63.41 $62.94 $63.41 $63.41 2,982
2022-08-31 $64.49 $64.49 $64.04 $64.04 $64.04 4,829
2022-08-30 $65.48 $65.48 $64.48 $64.60 $64.60 7,430
2022-08-29 $65.84 $66.25 $65.71 $65.71 $65.71 3,460
2022-08-26 $68.21 $68.21 $66.35 $66.35 $66.35 6,985
2022-08-25 $67.38 $68.26 $67.36 $68.26 $68.26 6,509
2022-08-24 $67.07 $67.35 $67.02 $67.11 $67.11 5,026
2022-08-23 $67.45 $67.45 $67.03 $67.03 $67.03 1,329
2022-08-22 $67.54 $67.54 $66.95 $66.99 $66.99 3,955
2022-08-19 $68.38 $68.48 $68.16 $68.33 $68.33 1,442
2022-08-18 $68.63 $69.30 $68.60 $69.19 $69.19 4,083
2022-08-17 $68.64 $68.67 $68.20 $68.60 $68.60 11,329
2022-08-16 $69.06 $69.67 $69.06 $69.48 $69.48 3,941
2022-08-15 $68.61 $69.31 $68.61 $69.30 $69.30 19,743
2022-08-12 $68.14 $69.00 $67.97 $69.00 $69.00 12,432
2022-08-11 $68.21 $68.64 $67.90 $67.97 $67.97 3,652
2022-08-10 $67.43 $67.65 $67.43 $67.65 $67.65 4,035
2022-08-09 $66.85 $66.85 $66.00 $66.20 $66.20 4,411
2022-08-08 $67.52 $67.65 $67.03 $67.15 $67.15 2,527
2022-08-05 $66.68 $66.76 $66.44 $66.76 $66.76 1,913
2022-08-04 $66.57 $66.64 $66.42 $66.42 $66.42 1,215
2022-08-03 $66.78 $66.99 $66.76 $66.87 $66.87 4,958
2022-08-02 $66.33 $66.88 $66.33 $66.45 $66.45 3,045
2022-08-01 $66.76 $66.78 $66.74 $66.78 $66.78 885
2022-07-29 $66.07 $66.68 $66.07 $66.65 $66.65 6,148
2022-07-28 $65.57 $66.25 $65.02 $66.19 $66.19 5,234
2022-07-27 $64.51 $65.52 $64.51 $65.52 $65.52 2,514
2022-07-26 $63.96 $64.20 $63.96 $64.19 $64.19 1,654
2022-07-25 $63.86 $64.20 $63.86 $64.16 $64.16 2,021
2022-07-22 $64.37 $64.49 $63.47 $63.71 $63.71 4,052
2022-07-21 $63.76 $64.35 $63.36 $64.35 $64.35 3,438
2022-07-20 $63.51 $64.24 $63.35 $64.24 $64.24 6,661
2022-07-19 $62.69 $63.56 $62.63 $63.56 $63.56 2,735
2022-07-18 $62.38 $62.38 $61.40 $61.40 $61.40 3,770
2022-07-15 $60.70 $61.64 $60.70 $61.55 $61.55 9,803
2022-07-14 $59.74 $60.41 $59.74 $60.41 $60.41 1,576
2022-07-13 $60.11 $61.15 $60.11 $60.95 $60.95 6,055
2022-07-12 $60.62 $61.24 $60.62 $60.78 $60.78 5,434
2022-07-11 $61.08 $61.18 $60.84 $60.84 $60.84 2,323
2022-07-08 $61.23 $61.95 $61.23 $61.74 $61.67 6,318
2022-07-07 $61.50 $61.73 $61.32 $61.61 $61.54 5,414
2022-07-06 $61.02 $61.02 $60.14 $60.43 $60.35 2,887
2022-07-05 $59.88 $60.96 $59.63 $60.93 $60.86 10,050
2022-07-01 $60.61 $61.06 $60.08 $61.06 $60.98 4,282
2022-06-30 $59.84 $60.85 $59.82 $60.39 $60.32 3,767
2022-06-29 $61.37 $61.37 $60.45 $60.91 $60.84 8,060
2022-06-28 $62.87 $62.87 $61.40 $61.40 $61.33 4,116
2022-06-27 $61.94 $62.74 $61.94 $62.33 $62.25 4,002
2022-06-24 $61.38 $61.65 $61.38 $61.65 $61.57 1,798
2022-06-23 $59.70 $60.18 $59.35 $60.06 $59.99 4,640
2022-06-22 $59.24 $60.13 $59.24 $59.73 $59.66 4,991
2022-06-21 $60.26 $60.56 $60.03 $60.03 $59.96 10,272
2022-06-17 $58.72 $59.36 $58.67 $59.06 $58.99 4,892
2022-06-16 $59.41 $59.41 $58.45 $58.65 $58.58 121,667
2022-06-15 $61.45 $61.87 $61.05 $61.59 $61.51 6,479
2022-06-14 $60.96 $61.03 $60.50 $60.81 $60.74 6,354
2022-06-13 $61.16 $61.65 $60.75 $60.75 $60.68 6,872
2022-06-10 $64.05 $64.05 $63.50 $63.73 $63.65 4,766
2022-06-09 $66.15 $66.42 $65.44 $65.44 $65.25 2,735
2022-06-08 $67.53 $67.53 $66.66 $66.66 $66.48 4,022
2022-06-07 $67.56 $67.89 $67.22 $67.89 $67.70 2,293
2022-06-06 $67.02 $67.18 $66.89 $67.02 $66.84 7,050
2022-06-03 $66.46 $66.77 $66.40 $66.74 $66.55 9,223
2022-06-02 $66.01 $67.21 $66.01 $67.21 $67.02 3,552
2022-06-01 $65.61 $66.43 $65.14 $65.96 $65.77 3,885
2022-05-31 $66.44 $66.51 $66.02 $66.22 $66.03 2,291
2022-05-27 $66.23 $66.94 $66.23 $66.94 $66.75 4,499
2022-05-26 $65.08 $65.67 $65.08 $65.45 $65.26 6,451
2022-05-25 $63.15 $64.40 $63.15 $64.16 $63.98 3,673
2022-05-24 $62.83 $62.94 $61.83 $62.94 $62.76 11,931
2022-05-23 $63.73 $64.03 $63.56 $63.69 $63.51 2,529
2022-05-20 $63.15 $63.15 $61.67 $63.00 $62.83 7,116
2022-05-19 $63.27 $63.82 $62.90 $63.23 $63.06 7,626
2022-05-18 $64.73 $64.73 $63.23 $63.23 $63.05 4,041
2022-05-17 $64.95 $65.69 $64.86 $65.57 $65.39 4,956
2022-05-16 $63.51 $64.25 $63.51 $63.79 $63.61 8,757
2022-05-13 $62.87 $64.15 $62.87 $63.72 $63.54 29,566
2022-05-12 $61.29 $62.52 $60.98 $61.95 $61.77 12,833
2022-05-11 $62.69 $63.82 $61.60 $61.60 $61.43 10,101
2022-05-10 $63.50 $63.54 $61.85 $62.66 $62.48 7,399
2022-05-09 $64.13 $64.13 $62.67 $62.70 $62.52 4,823
2022-05-06 $64.95 $65.70 $64.70 $64.89 $64.70 6,200
2022-05-05 $67.38 $67.38 $65.30 $65.70 $65.51 11,841
2022-05-04 $66.48 $68.03 $66.02 $67.96 $67.76 6,382
2022-05-03 $65.45 $66.64 $65.45 $66.39 $66.20 16,287
2022-05-02 $65.15 $65.87 $64.22 $65.53 $65.34 25,763
2022-04-29 $67.05 $67.18 $65.14 $65.15 $64.96 9,058
2022-04-28 $65.18 $66.89 $65.18 $66.80 $66.61 9,139
2022-04-27 $65.65 $66.26 $65.65 $65.66 $65.47 4,147
2022-04-26 $66.86 $66.86 $65.78 $65.78 $65.59 8,202
2022-04-25 $66.34 $67.64 $65.95 $67.64 $67.45 6,651
2022-04-22 $68.72 $68.86 $67.24 $67.24 $67.05 11,078
2022-04-21 $70.62 $70.62 $69.05 $69.05 $68.85 4,084
2022-04-20 $70.70 $70.97 $70.68 $70.68 $70.48 6,501
2022-04-19 $69.86 $70.23 $69.86 $70.05 $69.85 7,015
2022-04-18 $69.00 $69.10 $68.52 $68.69 $68.49 5,049
2022-04-14 $69.62 $69.62 $68.92 $68.95 $68.75 4,422
2022-04-13 $68.68 $69.38 $68.45 $69.26 $69.06 13,139
2022-04-12 $69.07 $69.13 $67.95 $68.15 $67.95 5,812
2022-04-11 $68.43 $68.43 $67.55 $67.55 $67.36 3,780
2022-04-08 $68.13 $68.93 $68.13 $68.37 $68.09 4,873
2022-04-07 $67.88 $68.56 $67.84 $68.56 $68.28 4,958
2022-04-06 $68.48 $68.55 $68.03 $68.30 $68.02 4,375
2022-04-05 $69.82 $69.87 $68.97 $69.01 $68.73 9,295
2022-04-04 $71.05 $71.05 $70.36 $70.62 $70.33 6,111
2022-04-01 $70.71 $71.00 $70.35 $70.97 $70.69 5,625
2022-03-31 $71.20 $71.28 $70.32 $70.32 $70.04 6,722
2022-03-30 $71.85 $71.85 $70.82 $71.14 $70.85 2,579
2022-03-29 $72.00 $72.39 $71.60 $72.24 $71.95 5,268
2022-03-28 $70.45 $70.73 $70.29 $70.73 $70.44 9,941
2022-03-25 $70.78 $71.07 $70.60 $71.01 $70.73 2,694
2022-03-24 $70.10 $70.64 $70.09 $70.60 $70.32 2,949
2022-03-23 $70.85 $70.92 $70.08 $70.08 $69.80 4,777
2022-03-22 $71.48 $71.50 $70.72 $71.08 $70.80 5,527
2022-03-21 $71.14 $71.53 $70.48 $70.84 $70.55 6,438
2022-03-18 $70.37 $71.17 $70.37 $71.17 $70.88 1,876
2022-03-17 $69.33 $70.76 $69.33 $70.73 $70.44 6,041
2022-03-16 $68.59 $69.78 $68.59 $69.78 $69.50 5,792
2022-03-15 $67.40 $67.85 $67.34 $67.85 $67.58 4,571
2022-03-14 $67.85 $67.85 $66.78 $66.97 $66.70 2,904
2022-03-11 $68.67 $68.71 $67.85 $67.85 $67.57 3,430
2022-03-10 $67.91 $68.66 $67.72 $68.62 $68.30 7,145
2022-03-09 $68.26 $68.87 $68.26 $68.52 $68.20 7,285
2022-03-08 $67.10 $68.54 $67.04 $67.12 $66.80 14,103
2022-03-07 $68.58 $68.60 $67.11 $67.11 $66.79 17,157
2022-03-04 $68.74 $68.77 $68.01 $68.60 $68.28 3,324
2022-03-03 $69.83 $69.83 $69.11 $69.36 $69.04 4,712
2022-03-02 $68.93 $70.10 $68.76 $69.66 $69.33 71,227
2022-03-01 $69.02 $69.02 $67.50 $67.76 $67.44 8,690
2022-02-28 $68.98 $68.98 $68.39 $68.92 $68.60 4,933
2022-02-25 $67.41 $68.83 $67.04 $68.83 $68.51 10,871
2022-02-24 $64.27 $67.18 $64.27 $67.18 $66.87 13,376
2022-02-23 $67.25 $67.31 $65.98 $65.98 $65.67 5,375
2022-02-22 $67.61 $68.18 $66.98 $66.98 $66.67 9,185
2022-02-18 $68.27 $68.62 $67.74 $67.97 $67.65 5,755
2022-02-17 $69.26 $69.26 $68.41 $68.47 $68.15 5,541
2022-02-16 $69.49 $70.10 $69.44 $70.07 $69.74 8,429
2022-02-15 $68.72 $69.84 $68.72 $69.84 $69.51 13,277
2022-02-14 $68.63 $68.82 $68.12 $68.22 $67.90 8,568
2022-02-11 $68.80 $69.57 $67.98 $68.35 $68.03 3,358
2022-02-10 $68.73 $70.34 $68.73 $68.87 $68.55 8,073
2022-02-09 $69.53 $69.84 $69.51 $69.84 $69.48 14,010
2022-02-08 $67.97 $68.71 $67.97 $68.66 $68.30 8,408
2022-02-07 $67.65 $67.93 $67.12 $67.41 $67.06 3,524
2022-02-04 $67.11 $67.37 $66.16 $67.21 $66.86 4,653
2022-02-03 $67.40 $68.20 $67.14 $67.27 $66.92 8,398
2022-02-02 $68.22 $68.39 $67.52 $68.24 $67.89 11,236
2022-02-01 $67.87 $68.47 $67.05 $68.45 $68.10 5,669
2022-01-31 $66.05 $67.61 $66.02 $67.61 $67.26 5,817
2022-01-28 $65.13 $66.26 $64.48 $66.26 $65.92 6,851
2022-01-27 $67.11 $67.11 $65.08 $65.14 $64.80 4,860
2022-01-26 $67.72 $68.40 $66.32 $66.34 $66.00 8,575
2022-01-25 $66.62 $67.63 $65.62 $67.04 $66.69 20,936
2022-01-24 $65.11 $67.92 $64.78 $67.92 $67.57 10,196
2022-01-21 $68.14 $68.14 $66.55 $66.55 $66.21 7,466
2022-01-20 $69.20 $69.89 $67.41 $67.57 $67.22 16,796
2022-01-19 $70.37 $70.37 $68.86 $68.86 $68.50 8,461
2022-01-18 $71.54 $71.54 $69.98 $69.98 $69.61 11,231
2022-01-14 $71.48 $71.98 $70.86 $71.98 $71.61 15,119
2022-01-13 $72.56 $72.90 $71.84 $71.84 $71.46 7,059
2022-01-12 $72.98 $73.02 $71.86 $72.22 $71.85 47,588
2022-01-11 $71.81 $72.56 $71.23 $72.46 $71.97 62,790
2022-01-10 $70.96 $71.89 $70.74 $71.89 $71.40 5,249
2022-01-07 $73.26 $73.26 $72.07 $72.07 $71.58 5,288
2022-01-06 $72.83 $73.28 $72.70 $72.96 $72.46 5,506
2022-01-05 $74.73 $75.01 $72.66 $72.67 $72.18 10,396
2022-01-04 $74.70 $74.80 $74.49 $74.64 $74.13 36,299
2022-01-03 $73.98 $74.98 $73.98 $74.47 $73.96 32,382
2021-12-31 $73.71 $73.94 $73.58 $73.62 $73.12 4,124
2021-12-30 $74.33 $74.35 $73.70 $73.70 $73.20 2,082
2021-12-29 $73.58 $73.97 $73.58 $73.94 $73.43 1,731
2021-12-28 $74.55 $74.55 $73.62 $73.62 $73.12 3,004
2021-12-27 $73.18 $74.10 $73.18 $74.10 $73.60 5,774
2021-12-23 $72.81 $73.25 $72.81 $72.96 $72.46 5,127
2021-12-22 $71.72 $72.52 $71.47 $72.52 $72.02 3,302
2021-12-21 $70.72 $71.57 $70.62 $71.57 $71.08 12,061
2021-12-20 $69.24 $69.70 $68.43 $69.70 $69.23 4,888
2021-12-17 $70.45 $71.24 $70.43 $70.59 $70.11 6,374
2021-12-16 $71.85 $72.00 $69.98 $70.23 $69.75 3,172
2021-12-15 $70.28 $71.58 $69.66 $71.49 $70.88 8,594
2021-12-14 $71.27 $71.27 $70.31 $70.31 $69.71 3,729
2021-12-13 $71.69 $71.69 $70.69 $70.76 $70.15 5,622
2021-12-10 $72.40 $72.40 $71.48 $71.84 $71.22 3,162
2021-12-09 $72.82 $72.86 $71.92 $71.92 $71.31 2,741
2021-12-08 $72.66 $73.40 $72.66 $73.28 $72.66 31,219
2021-12-07 $72.30 $73.23 $72.30 $72.79 $72.17 6,875
2021-12-06 $70.02 $71.62 $70.02 $71.25 $70.64 2,443
2021-12-03 $71.10 $71.10 $69.73 $70.07 $69.47 7,274
2021-12-02 $70.53 $71.39 $70.53 $71.07 $70.46 4,821
2021-12-01 $71.67 $72.46 $69.38 $69.38 $68.79 18,512
2021-11-30 $71.20 $71.20 $70.24 $70.66 $70.06 2,490
2021-11-29 $73.47 $73.47 $71.97 $72.19 $71.57 13,990
2021-11-26 $73.11 $73.16 $71.86 $72.35 $71.74 3,426
2021-11-24 $74.70 $75.07 $74.70 $75.07 $74.43 4,079
2021-11-23 $75.42 $75.42 $74.43 $75.12 $74.48 3,704
2021-11-22 $75.28 $75.88 $75.10 $75.10 $74.46 5,248
2021-11-19 $75.32 $75.47 $74.98 $74.98 $74.34 3,494
2021-11-18 $75.25 $75.61 $75.11 $75.60 $74.95 6,254
2021-11-17 $76.31 $76.31 $75.77 $75.78 $75.13 5,494
2021-11-16 $76.25 $76.83 $76.25 $76.60 $75.94 4,267
2021-11-15 $77.41 $77.41 $76.35 $76.48 $75.83 79,907
2021-11-12 $76.77 $76.97 $76.77 $76.89 $76.23 92,174
2021-11-11 $76.39 $77.05 $76.39 $76.80 $76.15 8,118
2021-11-10 $76.97 $77.04 $75.99 $75.99 $75.34 5,895
2021-11-09 $77.51 $77.51 $76.82 $77.13 $76.47 4,651
2021-11-08 $77.78 $77.95 $77.39 $77.39 $76.73 5,301
2021-11-05 $77.38 $77.43 $76.99 $77.22 $76.51 1,865
2021-11-04 $76.58 $76.62 $75.97 $76.03 $75.33 2,261
2021-11-03 $76.09 $76.54 $75.64 $76.35 $75.65 9,531
2021-11-02 $74.80 $74.85 $74.60 $74.85 $74.16 5,661
2021-11-01 $73.36 $74.72 $73.36 $74.72 $74.04 9,522
2021-10-29 $72.84 $72.89 $72.39 $72.72 $72.06 4,579
2021-10-28 $72.09 $72.65 $72.09 $72.65 $71.99 4,537
2021-10-27 $72.29 $72.29 $71.26 $71.26 $70.61 6,482
2021-10-26 $73.70 $73.70 $72.81 $72.81 $72.15 18,333
2021-10-25 $72.98 $73.59 $72.98 $73.44 $72.77 8,239
2021-10-22 $72.88 $73.07 $72.62 $72.76 $72.10 4,585
2021-10-21 $72.89 $73.02 $72.57 $72.82 $72.15 4,354
2021-10-20 $72.22 $72.76 $72.22 $72.69 $72.03 2,955
2021-10-19 $72.24 $72.35 $72.09 $72.09 $71.43 1,319
2021-10-18 $71.92 $72.10 $71.89 $71.97 $71.32 6,107
2021-10-15 $72.71 $72.91 $71.91 $71.91 $71.26 1,962
2021-10-14 $72.01 $72.23 $72.01 $72.01 $71.36 5,236
2021-10-13 $70.79 $71.26 $70.74 $71.22 $70.57 7,610
2021-10-12 $71.07 $71.36 $71.07 $71.13 $70.48 5,329
2021-10-11 $71.20 $71.78 $70.91 $70.91 $70.26 4,620
2021-10-08 $71.48 $71.48 $71.27 $71.27 $70.62 3,421
2021-10-07 $71.32 $72.30 $71.32 $71.81 $71.06 5,423
2021-10-06 $70.11 $70.73 $69.87 $70.73 $69.98 4,633
2021-10-05 $71.10 $71.61 $70.99 $71.22 $70.47 3,343
2021-10-04 $71.15 $71.15 $70.61 $70.72 $69.98 3,182
2021-10-01 $70.09 $71.49 $70.09 $71.20 $70.45 5,806
2021-09-30 $71.05 $71.05 $70.17 $70.17 $69.43 2,125
2021-09-29 $71.03 $71.19 $70.79 $70.89 $70.15 2,737
2021-09-28 $71.67 $71.67 $70.90 $70.90 $70.15 3,297
2021-09-27 $71.89 $72.50 $71.89 $72.25 $71.48 4,178
2021-09-24 $70.93 $71.38 $70.93 $71.23 $70.48 2,819
2021-09-23 $70.92 $71.58 $70.92 $71.37 $70.61 1,191
2021-09-22 $69.79 $70.55 $69.79 $70.15 $69.41 3,952
2021-09-21 $69.18 $69.18 $68.99 $69.09 $68.36 5,250
2021-09-20 $69.40 $69.40 $68.13 $68.97 $68.24 17,952
2021-09-17 $70.56 $70.65 $70.18 $70.65 $69.90 2,590
2021-09-16 $70.66 $70.70 $70.62 $70.66 $69.91 2,375
2021-09-15 $69.99 $70.81 $69.99 $70.74 $69.99 3,061
2021-09-14 $71.19 $71.19 $69.85 $69.92 $69.18 7,795
2021-09-13 $70.65 $70.91 $70.52 $70.87 $70.12 3,387
2021-09-10 $71.00 $71.54 $70.71 $70.71 $69.96 5,509
2021-09-09 $71.80 $72.06 $71.50 $71.50 $70.75 9,950
2021-09-08 $72.03 $72.03 $71.15 $71.44 $70.62 3,364
2021-09-07 $72.81 $72.81 $72.20 $72.20 $71.37 4,587
2021-09-03 $73.23 $73.23 $72.70 $72.89 $72.05 5,917
2021-09-02 $73.27 $73.50 $73.19 $73.30 $72.45 4,764
2021-09-01 $72.24 $73.08 $72.23 $72.83 $71.99 3,450
2021-08-31 $72.34 $72.75 $72.34 $72.56 $71.72 3,346
2021-08-30 $73.08 $73.08 $72.48 $72.55 $71.71 10,733
2021-08-27 $71.25 $72.93 $71.25 $72.75 $71.91 5,419
2021-08-26 $71.53 $71.55 $70.87 $70.97 $70.15 30,368
2021-08-25 $71.55 $71.96 $71.55 $71.66 $70.83 3,994
2021-08-24 $70.87 $71.35 $70.77 $71.24 $70.42 4,301
2021-08-23 $70.01 $70.50 $70.01 $70.50 $69.69 5,459
2021-08-20 $68.45 $69.36 $68.40 $69.36 $68.56 1,001
2021-08-19 $68.33 $68.68 $68.01 $68.22 $67.43 6,558
2021-08-18 $69.53 $70.15 $69.19 $69.19 $68.39 4,160
2021-08-17 $69.62 $69.96 $69.26 $69.73 $68.92 2,794
2021-08-16 $71.01 $71.01 $70.76 $70.77 $69.96 1,305
2021-08-13 $71.47 $71.55 $71.22 $71.22 $70.40 1,969
2021-08-12 $71.64 $71.98 $71.64 $71.98 $71.15 3,723
2021-08-11 $71.29 $72.01 $71.15 $72.01 $71.18 9,949
2021-08-10 $71.47 $71.78 $71.47 $71.62 $70.79 2,524
2021-08-09 $71.28 $71.62 $71.19 $71.27 $70.45 10,580
2021-08-06 $71.49 $71.80 $71.14 $71.44 $70.60 3,459
2021-08-05 $70.44 $71.02 $70.44 $70.92 $70.09 2,402
2021-08-04 $70.19 $70.48 $69.74 $69.74 $68.92 4,755
2021-08-03 $69.54 $70.70 $69.43 $70.67 $69.84 8,330
2021-08-02 $70.88 $70.98 $70.01 $70.01 $69.18 5,393
2021-07-30 $70.42 $71.27 $70.32 $70.39 $69.56 14,762
2021-07-29 $70.75 $71.15 $70.64 $70.81 $69.97 7,183
2021-07-28 $69.67 $70.50 $68.91 $70.10 $69.28 49,219
2021-07-27 $68.73 $69.10 $68.42 $69.10 $68.29 8,171
2021-07-26 $69.52 $70.15 $69.41 $69.62 $68.80 4,760
2021-07-23 $69.36 $69.41 $68.99 $69.41 $68.59 1,329
2021-07-22 $69.15 $69.29 $68.69 $69.02 $68.21 5,781
2021-07-21 $69.65 $70.09 $69.65 $70.07 $69.24 1,953
2021-07-20 $66.70 $68.92 $66.70 $68.61 $67.81 7,175
2021-07-19 $66.32 $67.43 $66.31 $66.63 $65.85 4,231
2021-07-16 $69.36 $69.36 $67.76 $67.76 $66.97 2,780
2021-07-15 $68.77 $69.14 $68.24 $68.76 $67.95 3,601
2021-07-14 $70.85 $70.90 $69.18 $69.18 $68.37 4,749
2021-07-13 $71.29 $71.29 $70.27 $70.27 $69.45 4,191
2021-07-12 $70.94 $71.58 $70.94 $71.57 $70.73 2,408
2021-07-09 $70.47 $71.29 $70.47 $71.26 $70.43 7,524
2021-07-08 $69.33 $70.33 $69.33 $69.66 $68.85 2,914
2021-07-07 $71.04 $71.34 $70.30 $70.63 $69.80 8,805
2021-07-06 $72.19 $72.19 $70.64 $71.10 $70.26 17,726
2021-07-02 $72.37 $72.37 $72.05 $72.10 $71.25 3,769
2021-07-01 $72.52 $72.89 $72.52 $72.76 $71.91 2,883
2021-06-30 $71.75 $72.37 $71.75 $72.25 $71.40 3,735
2021-06-29 $72.44 $72.45 $71.98 $71.98 $71.13 3,951
2021-06-28 $72.88 $72.88 $71.90 $72.20 $71.35 4,136
2021-06-25 $72.61 $73.02 $72.61 $72.62 $71.77 1,611
2021-06-24 $71.44 $72.34 $71.44 $72.34 $71.49 11,724
2021-06-23 $71.09 $71.51 $71.09 $71.27 $70.43 4,695
2021-06-22 $70.29 $70.93 $70.29 $70.93 $70.10 9,807
2021-06-21 $69.57 $70.76 $69.57 $70.68 $69.85 3,786
2021-06-18 $69.88 $69.92 $69.00 $69.21 $68.40 1,839
2021-06-17 $71.68 $71.68 $70.29 $70.61 $69.78 2,703
2021-06-16 $71.83 $71.91 $71.22 $71.60 $70.76 4,894
2021-06-15 $71.76 $71.82 $71.25 $71.76 $70.91 5,624
2021-06-14 $72.27 $72.27 $71.66 $71.76 $70.92 5,218
2021-06-11 $72.18 $72.31 $72.10 $72.30 $71.45 5,145
2021-06-10 $72.55 $72.55 $71.67 $71.73 $70.89 3,359
2021-06-09 $72.64 $72.69 $72.27 $72.27 $71.42 43,387
2021-06-08 $72.31 $72.80 $71.82 $72.76 $71.90 6,276
2021-06-07 $71.63 $72.07 $71.59 $71.99 $71.15 10,235
2021-06-04 $71.33 $71.33 $70.84 $71.24 $70.41 3,255
2021-06-03 $70.78 $71.14 $70.47 $70.96 $70.12 6,115
2021-06-02 $71.34 $71.36 $71.13 $71.30 $70.46 5,490
2021-06-01 $71.41 $71.69 $71.20 $71.64 $70.80 3,244
2021-05-28 $71.24 $71.24 $70.60 $70.79 $69.96 5,575
2021-05-27 $70.81 $71.04 $70.61 $70.98 $70.14 3,632
2021-05-26 $69.40 $70.25 $69.38 $70.25 $69.42 3,914
2021-05-25 $70.40 $70.40 $69.01 $69.01 $68.20 5,447
2021-05-24 $69.84 $69.99 $69.57 $69.81 $68.99 2,951
2021-05-21 $69.81 $69.81 $69.37 $69.46 $68.64 3,058
2021-05-20 $68.65 $69.25 $68.50 $69.15 $68.34 3,076
2021-05-19 $68.10 $68.94 $67.76 $68.94 $68.13 6,264
2021-05-18 $70.04 $70.20 $69.40 $69.40 $68.58 5,034
2021-05-17 $69.67 $69.89 $69.25 $69.89 $69.07 8,108
2021-05-14 $68.50 $69.66 $68.50 $69.66 $68.84 9,142
2021-05-13 $67.94 $68.25 $66.94 $67.96 $67.16 8,919
2021-05-12 $68.52 $68.61 $66.82 $66.91 $66.13 4,829
2021-05-11 $68.10 $69.32 $68.06 $69.03 $68.22 7,173
2021-05-10 $71.01 $71.01 $69.52 $69.52 $68.70 9,131
2021-05-07 $70.05 $71.00 $70.05 $70.86 $70.01 9,550
2021-05-06 $69.47 $70.05 $68.70 $69.99 $69.15 8,944
2021-05-05 $70.12 $70.12 $69.40 $69.73 $68.90 5,100
2021-05-04 $69.70 $69.80 $69.09 $69.77 $68.94 10,163
2021-05-03 $70.31 $70.75 $70.31 $70.53 $69.69 6,225
2021-04-30 $70.28 $70.28 $69.61 $69.61 $68.78 6,340
2021-04-29 $71.11 $71.11 $70.35 $70.68 $69.83 10,078
2021-04-28 $70.37 $70.99 $70.37 $70.77 $69.92 5,015
2021-04-27 $70.55 $70.68 $70.55 $70.62 $69.78 6,866
2021-04-26 $70.32 $70.72 $70.32 $70.49 $69.65 14,523
2021-04-23 $69.25 $70.07 $69.21 $70.02 $69.18 6,460
2021-04-22 $69.31 $69.64 $68.75 $68.88 $68.05 4,235
2021-04-21 $67.51 $69.06 $67.51 $69.05 $68.22 100,120
2021-04-20 $68.96 $68.96 $67.21 $67.53 $66.72 153,515
2021-04-19 $69.69 $69.69 $68.67 $69.03 $68.20 248,658
2021-04-16 $69.88 $69.95 $69.31 $69.86 $69.02 6,594
2021-04-15 $69.23 $69.62 $69.23 $69.54 $68.71 10,967
2021-04-14 $69.29 $69.88 $69.12 $69.15 $68.32 12,390
2021-04-13 $68.87 $68.87 $68.06 $68.66 $67.84 7,025
2021-04-12 $68.54 $68.94 $68.45 $68.90 $68.07 3,190
2021-04-09 $68.67 $68.89 $68.55 $68.89 $68.07 3,699
2021-04-08 $68.71 $68.81 $67.92 $68.81 $67.92 5,657
2021-04-07 $68.78 $68.95 $68.30 $68.39 $67.51 3,976
2021-04-06 $69.78 $69.89 $69.18 $69.22 $68.32 14,447
2021-04-05 $69.92 $69.92 $69.16 $69.54 $68.64 9,120
2021-04-01 $68.57 $69.06 $68.57 $69.00 $68.10 3,904
2021-03-31 $68.23 $68.53 $67.97 $68.21 $67.33 5,035
2021-03-30 $66.39 $67.51 $66.32 $67.25 $66.38 5,077
2021-03-29 $67.51 $67.51 $66.36 $66.38 $65.52 4,849
2021-03-26 $67.43 $67.93 $66.80 $67.93 $67.05 5,959
2021-03-25 $64.85 $66.67 $64.26 $66.66 $65.80 8,595
2021-03-24 $67.49 $67.71 $65.31 $65.31 $64.46 9,153
2021-03-23 $68.36 $68.42 $66.34 $66.58 $65.72 14,875
2021-03-22 $69.43 $69.43 $68.81 $69.08 $68.19 6,637
2021-03-19 $68.38 $69.83 $68.38 $69.50 $68.60 3,612
2021-03-18 $70.20 $71.01 $68.92 $68.92 $68.03 7,458
2021-03-17 $69.46 $70.55 $69.46 $70.55 $69.64 8,221
2021-03-16 $70.39 $70.55 $69.78 $70.06 $69.15 4,716
2021-03-15 $70.77 $70.95 $70.38 $70.95 $70.04 9,701
2021-03-12 $70.06 $70.64 $70.03 $70.64 $69.73 2,972
2021-03-11 $70.00 $70.29 $69.88 $70.29 $69.38 6,328
2021-03-10 $69.13 $69.13 $68.76 $68.97 $68.05 5,663
2021-03-09 $68.03 $68.22 $67.81 $67.81 $66.91 2,593
2021-03-08 $66.24 $67.32 $65.98 $66.63 $65.74 2,628
2021-03-05 $65.43 $65.91 $63.07 $65.91 $65.03 6,468
2021-03-04 $66.41 $66.54 $64.22 $64.46 $63.60 6,805
2021-03-03 $67.57 $67.69 $66.39 $66.39 $65.51 7,379
2021-03-02 $68.07 $68.13 $67.14 $67.14 $66.24 9,438
2021-03-01 $67.35 $68.33 $67.35 $68.16 $67.25 2,532
2021-02-26 $66.68 $66.97 $65.69 $66.24 $65.36 7,919
2021-02-25 $68.47 $68.47 $66.42 $66.42 $65.53 4,057
2021-02-24 $67.47 $68.84 $67.47 $68.79 $67.87 6,828
2021-02-23 $67.02 $67.37 $65.89 $67.37 $66.47 7,444
2021-02-22 $68.31 $68.56 $67.87 $67.88 $66.98 5,733
2021-02-19 $67.94 $68.82 $67.94 $68.58 $67.66 5,317
2021-02-18 $67.99 $67.99 $67.14 $67.43 $66.53 12,917
2021-02-17 $68.73 $68.73 $67.76 $68.55 $67.64 4,858
2021-02-16 $70.19 $70.19 $69.05 $69.18 $68.26 19,630
2021-02-12 $69.35 $69.67 $69.08 $69.66 $68.73 10,272
2021-02-11 $69.19 $69.43 $68.60 $69.05 $68.13 9,393
2021-02-10 $69.25 $69.29 $68.25 $68.86 $67.94 11,165
2021-02-09 $69.02 $69.69 $69.01 $69.22 $68.26 4,925
2021-02-08 $68.00 $69.04 $68.00 $69.04 $68.09 15,016
2021-02-05 $66.93 $67.32 $66.48 $67.32 $66.39 2,304
2021-02-04 $65.78 $66.45 $65.78 $66.36 $65.45 9,109
2021-02-03 $65.24 $65.31 $64.67 $65.23 $64.33 7,597
2021-02-02 $64.93 $65.28 $64.72 $65.12 $64.22 35,475
2021-02-01 $62.99 $64.42 $62.99 $64.35 $63.46 7,082
2021-01-29 $63.60 $63.68 $62.22 $62.59 $61.73 6,650
2021-01-28 $63.63 $63.74 $63.12 $63.45 $62.57 32,070
2021-01-27 $63.77 $64.54 $63.07 $63.48 $62.60 8,203
2021-01-26 $65.26 $65.32 $65.03 $65.03 $64.13 139,285
2021-01-25 $65.65 $65.65 $64.99 $65.40 $64.50 6,467
2021-01-22 $64.55 $65.56 $64.55 $65.56 $64.65 5,157
2021-01-21 $65.46 $65.46 $64.99 $65.17 $64.27 6,211
2021-01-20 $65.25 $65.67 $65.14 $65.51 $64.61 9,084
2021-01-19 $64.75 $64.89 $64.43 $64.87 $63.97 6,810
2021-01-15 $63.82 $64.45 $63.66 $64.14 $63.26 11,770
2021-01-14 $64.02 $65.00 $64.02 $64.81 $63.91 7,237
2021-01-13 $63.85 $64.06 $63.64 $63.64 $62.76 18,097
2021-01-12 $63.77 $64.08 $63.70 $64.08 $63.20 10,025
2021-01-11 $62.32 $63.31 $62.32 $63.13 $62.24 5,585
2021-01-08 $63.55 $63.55 $62.49 $63.05 $62.17 5,426
2021-01-07 $62.70 $63.39 $62.62 $63.36 $62.48 6,996
2021-01-06 $60.25 $62.59 $60.25 $62.12 $61.25 9,007
2021-01-05 $59.77 $60.33 $59.72 $60.08 $59.24 13,410
2021-01-04 $60.00 $60.11 $58.74 $59.12 $58.29 13,713
2020-12-31 $59.50 $59.67 $59.31 $59.59 $58.76 5,296
2020-12-30 $59.26 $59.79 $59.26 $59.69 $58.86 2,918
2020-12-29 $59.42 $59.42 $58.82 $59.04 $58.22 2,058
2020-12-28 $60.63 $60.63 $60.09 $60.09 $59.25 3,470
2020-12-24 $60.38 $60.38 $60.09 $60.28 $59.44 2,017
2020-12-23 $60.11 $60.42 $60.11 $60.29 $59.45 5,470
2020-12-22 $59.61 $60.02 $59.59 $59.96 $59.12 13,383
2020-12-21 $58.50 $59.38 $58.42 $59.38 $58.55 12,618
2020-12-18 $59.77 $59.96 $59.24 $59.42 $58.59 5,775
2020-12-17 $59.06 $59.59 $59.00 $59.59 $58.76 5,765
2020-12-16 $59.07 $59.07 $58.67 $58.80 $57.98 6,462
2020-12-15 $58.21 $59.13 $58.19 $59.13 $58.04 8,419
2020-12-14 $58.63 $58.63 $57.91 $57.91 $56.84 16,707
2020-12-11 $57.95 $58.31 $57.44 $57.96 $56.89 6,752
2020-12-10 $57.40 $58.34 $57.40 $58.34 $57.26 6,488
2020-12-09 $58.45 $58.64 $57.63 $57.82 $56.76 5,114
2020-12-08 $57.72 $58.31 $57.72 $58.26 $57.19 3,954
2020-12-07 $57.61 $57.84 $57.58 $57.70 $56.64 3,876
2020-12-04 $56.87 $57.67 $56.81 $57.67 $56.61 6,343
2020-12-03 $56.52 $56.79 $56.46 $56.46 $55.42 3,196
2020-12-02 $56.20 $56.30 $55.88 $56.23 $55.20 6,136
2020-12-01 $56.54 $56.72 $56.25 $56.45 $55.41 4,745
2020-11-30 $56.77 $56.77 $55.70 $55.91 $54.88 7,820
2020-11-27 $56.54 $56.77 $56.54 $56.75 $55.71 6,069
2020-11-25 $56.50 $56.50 $56.15 $56.41 $55.38 2,814
2020-11-24 $56.34 $56.86 $56.34 $56.68 $55.64 5,647
2020-11-23 $55.51 $56.17 $55.51 $56.07 $55.04 7,510
2020-11-20 $54.97 $55.12 $54.88 $55.12 $54.10 5,387
2020-11-19 $54.73 $55.06 $54.49 $55.06 $54.05 5,532
2020-11-18 $55.53 $55.59 $54.70 $54.70 $53.69 89,790
2020-11-17 $54.64 $55.34 $54.64 $55.20 $54.18 7,392
2020-11-16 $55.07 $55.20 $54.93 $55.09 $54.08 33,881
2020-11-13 $53.74 $54.24 $53.74 $54.20 $53.21 9,873
2020-11-12 $53.77 $53.89 $52.97 $53.15 $52.17 9,490
2020-11-11 $54.15 $54.15 $53.78 $54.04 $53.02 132,064
2020-11-10 $53.69 $53.78 $53.69 $53.76 $52.74 2,303
2020-11-09 $54.90 $54.90 $52.93 $52.93 $51.92 6,079
2020-11-06 $52.85 $52.85 $52.40 $52.40 $51.41 10,708
2020-11-05 $52.14 $52.83 $52.14 $52.74 $51.74 7,284
2020-11-04 $51.26 $51.83 $50.82 $51.44 $50.47 8,820
2020-11-03 $50.84 $51.35 $50.74 $51.30 $50.33 12,178
2020-11-02 $49.69 $50.21 $49.44 $50.03 $49.08 19,031
2020-10-30 $49.57 $49.57 $48.84 $49.00 $48.07 7,273
2020-10-29 $48.97 $50.04 $48.89 $49.90 $48.96 11,541
2020-10-28 $49.66 $49.88 $49.27 $49.34 $48.40 4,846
2020-10-27 $51.24 $51.24 $50.75 $50.75 $49.78 9,071
2020-10-26 $51.52 $51.52 $50.71 $51.13 $50.16 17,440
2020-10-23 $52.17 $52.17 $51.61 $52.17 $51.18 2,155
2020-10-22 $51.53 $51.86 $51.34 $51.83 $50.84 4,390
2020-10-21 $51.92 $51.97 $51.36 $51.38 $50.40 8,272
2020-10-20 $52.22 $52.42 $51.85 $51.93 $50.95 3,796
2020-10-19 $52.68 $52.93 $51.76 $51.76 $50.77 4,503
2020-10-16 $52.68 $52.81 $52.46 $52.47 $51.47 4,415
2020-10-15 $51.61 $52.88 $51.61 $52.79 $51.79 4,791
2020-10-14 $52.91 $53.00 $52.33 $52.41 $51.41 9,525
2020-10-13 $52.75 $52.87 $52.47 $52.77 $51.76 63,569
2020-10-12 $52.93 $53.03 $52.65 $53.03 $52.02 7,010
2020-10-09 $52.53 $52.89 $52.45 $52.67 $51.67 8,761
2020-10-08 $52.13 $52.22 $51.93 $52.22 $51.23 49,028
2020-10-07 $51.50 $51.68 $51.46 $51.68 $50.70 6,760
2020-10-06 $51.39 $52.05 $50.78 $50.89 $49.79 15,489
2020-10-05 $50.12 $51.01 $50.12 $51.01 $49.90 46,598
2020-10-02 $48.53 $49.81 $48.53 $49.70 $48.62 10,953
2020-10-01 $48.94 $49.29 $48.70 $49.29 $48.22 2,227
2020-09-30 $48.73 $49.20 $48.66 $48.71 $47.66 5,122
2020-09-29 $48.68 $48.68 $48.25 $48.49 $47.44 7,130
2020-09-28 $47.98 $48.62 $47.98 $48.52 $47.47 6,003
2020-09-25 $46.64 $47.48 $46.64 $47.36 $46.33 2,782
2020-09-24 $46.60 $47.38 $46.32 $46.80 $45.78 6,381
2020-09-23 $48.14 $48.14 $46.75 $46.75 $45.73 8,216
2020-09-22 $47.73 $47.93 $47.28 $47.84 $46.80 19,957
2020-09-21 $47.87 $47.87 $47.12 $47.57 $46.54 8,231
2020-09-18 $49.18 $49.25 $48.38 $48.90 $47.84 6,012
2020-09-17 $49.19 $49.19 $48.83 $49.01 $47.95 3,418
2020-09-16 $49.32 $49.89 $49.32 $49.35 $48.28 9,860
2020-09-15 $49.29 $49.29 $48.93 $49.02 $47.95 2,701
2020-09-14 $48.65 $49.14 $48.65 $49.10 $48.03 9,481
2020-09-11 $48.42 $48.48 $48.04 $48.04 $47.00 4,111
2020-09-10 $49.19 $49.19 $48.17 $48.23 $47.19 7,556
2020-09-09 $48.47 $48.87 $48.36 $48.76 $47.70 7,928
2020-09-08 $48.30 $48.68 $47.98 $47.98 $46.89 4,754
2020-09-04 $48.36 $49.19 $48.19 $48.93 $47.81 8,799
2020-09-03 $50.56 $50.56 $49.16 $49.33 $48.21 5,295
2020-09-02 $50.54 $51.04 $50.41 $51.04 $49.87 5,142
2020-09-01 $49.98 $50.47 $49.96 $50.47 $49.32 13,733
2020-08-31 $50.25 $50.26 $50.04 $50.07 $48.93 7,479
2020-08-28 $50.31 $50.45 $50.25 $50.45 $49.29 7,240
2020-08-27 $50.20 $50.42 $50.07 $50.23 $49.08 8,695
2020-08-26 $50.27 $50.33 $49.97 $50.06 $48.92 6,749
2020-08-25 $50.47 $50.47 $49.93 $50.33 $49.18 3,960
2020-08-24 $50.27 $50.39 $50.01 $50.39 $49.24 5,200
2020-08-21 $49.95 $49.95 $49.64 $49.85 $48.72 6,997
2020-08-20 $50.05 $50.51 $50.05 $50.20 $49.05 25,973
2020-08-19 $50.57 $50.80 $50.43 $50.43 $49.28 30,503
2020-08-18 $51.03 $51.03 $50.40 $50.53 $49.38 5,812
2020-08-17 $50.86 $50.96 $50.79 $50.94 $49.78 8,533
2020-08-14 $50.46 $50.83 $50.42 $50.66 $49.50 4,720
2020-08-13 $50.68 $50.94 $50.68 $50.68 $49.52 4,012
2020-08-12 $51.03 $51.03 $50.66 $50.81 $49.65 7,739
2020-08-11 $51.12 $51.25 $50.40 $50.40 $49.20 7,332
2020-08-10 $50.78 $51.04 $50.73 $50.73 $49.52 97,712
2020-08-07 $49.86 $50.39 $49.86 $50.39 $49.19 8,745
2020-08-06 $49.81 $50.07 $49.62 $49.75 $48.57 5,865
2020-08-05 $49.37 $49.84 $49.37 $49.84 $48.66 6,855
2020-08-04 $49.02 $49.18 $48.76 $49.16 $47.99 3,784
2020-08-03 $48.44 $48.91 $48.44 $48.90 $47.74 7,397
2020-07-31 $48.20 $48.20 $47.32 $47.86 $46.72 24,071
2020-07-30 $47.90 $48.38 $47.80 $48.26 $47.12 5,377
2020-07-29 $47.64 $48.28 $47.64 $48.28 $47.13 10,563
2020-07-28 $47.72 $47.80 $47.30 $47.30 $46.17 4,653
2020-07-27 $47.18 $47.68 $47.01 $47.68 $46.55 2,738
2020-07-24 $47.04 $47.29 $46.95 $46.96 $45.84 13,679
2020-07-23 $47.61 $48.19 $47.48 $47.59 $46.46 5,978
2020-07-22 $47.04 $47.54 $47.04 $47.52 $46.39 9,271
2020-07-21 $47.26 $47.48 $47.15 $47.18 $46.06 6,047
2020-07-20 $46.76 $46.81 $46.44 $46.67 $45.56 18,880
2020-07-17 $46.61 $47.00 $46.61 $46.83 $45.71 7,922
2020-07-16 $46.39 $46.67 $46.36 $46.59 $45.48 5,839
2020-07-15 $46.16 $46.82 $46.14 $46.77 $45.66 6,681
2020-07-14 $44.34 $45.23 $44.34 $45.23 $44.16 6,884
2020-07-13 $45.43 $45.89 $44.50 $44.50 $43.44 6,719
2020-07-10 $44.76 $45.10 $44.69 $45.10 $44.03 11,238
2020-07-09 $45.24 $45.24 $44.40 $44.48 $43.42 5,543
2020-07-08 $44.93 $45.35 $44.81 $45.25 $44.18 7,309
2020-07-07 $45.40 $45.67 $44.93 $44.93 $43.83 6,807
2020-07-06 $46.05 $46.30 $45.68 $45.79 $44.68 10,548
2020-07-02 $46.00 $46.13 $45.23 $45.24 $44.14 8,903
2020-07-01 $45.57 $45.93 $45.11 $45.21 $44.11 5,215
2020-06-30 $44.81 $45.55 $44.81 $45.55 $44.45 5,669
2020-06-29 $44.43 $44.98 $44.43 $44.76 $43.67 6,928
2020-06-26 $43.92 $44.00 $43.61 $43.62 $42.56 5,480
2020-06-25 $43.85 $44.67 $43.75 $44.67 $43.59 76,699
2020-06-24 $45.08 $45.11 $43.65 $44.22 $43.15 13,267
2020-06-23 $46.05 $46.05 $45.66 $45.68 $44.57 5,366
2020-06-22 $44.97 $45.45 $44.88 $45.45 $44.34 6,125
2020-06-19 $46.05 $46.10 $44.89 $45.23 $44.13 18,887
2020-06-18 $45.56 $45.80 $45.45 $45.53 $44.43 68,244
2020-06-17 $46.61 $46.61 $45.76 $45.77 $44.66 6,425
2020-06-16 $47.18 $47.19 $46.37 $46.39 $45.26 8,879
2020-06-15 $43.19 $45.47 $43.19 $45.45 $44.34 6,369
2020-06-12 $45.09 $45.23 $43.34 $44.50 $43.42 5,951
2020-06-11 $45.30 $45.30 $43.63 $43.63 $42.57 7,961
2020-06-10 $48.10 $48.10 $46.85 $46.91 $45.77 5,667
2020-06-09 $48.39 $48.63 $47.94 $48.25 $47.03 8,339
2020-06-08 $48.94 $49.27 $48.75 $49.21 $47.96 10,503
2020-06-05 $48.42 $48.64 $47.91 $48.01 $46.79 5,166
2020-06-04 $46.17 $46.52 $46.10 $46.47 $45.29 5,074
2020-06-03 $45.79 $46.62 $45.79 $46.34 $45.16 4,725
2020-06-02 $45.08 $45.31 $44.77 $45.24 $44.09 15,528
2020-06-01 $44.43 $45.15 $44.43 $44.84 $43.70 7,875
2020-05-29 $44.24 $44.45 $43.74 $44.33 $43.20 4,787
2020-05-28 $45.55 $45.58 $44.60 $44.60 $43.46 4,513
2020-05-27 $44.62 $45.52 $44.44 $45.50 $44.34 2,037
2020-05-26 $44.42 $44.49 $44.14 $44.19 $43.07 10,471
2020-05-22 $42.69 $42.91 $42.36 $42.91 $41.82 8,541
2020-05-21 $42.47 $42.91 $42.47 $42.73 $41.64 7,184
2020-05-20 $42.54 $42.88 $42.52 $42.59 $41.50 5,136
2020-05-19 $42.13 $42.52 $41.72 $41.72 $40.66 13,534
2020-05-18 $40.96 $42.21 $40.96 $42.18 $41.11 9,784
2020-05-15 $38.97 $39.66 $38.73 $39.66 $38.65 5,519
2020-05-14 $37.81 $39.17 $37.81 $39.17 $38.17 3,871
2020-05-13 $40.08 $40.08 $38.61 $38.91 $37.92 8,805
2020-05-12 $41.47 $41.52 $40.49 $40.49 $39.45 20,874
2020-05-11 $42.50 $42.50 $41.51 $42.02 $40.94 11,418
2020-05-08 $41.38 $42.19 $41.38 $42.19 $41.11 3,511
2020-05-07 $40.52 $41.03 $40.52 $40.73 $39.68 3,108
2020-05-06 $40.95 $40.95 $40.14 $40.14 $39.11 8,820
2020-05-05 $41.10 $41.52 $40.52 $40.64 $39.60 9,591
2020-05-04 $39.36 $40.21 $39.36 $40.20 $39.17 8,147
2020-05-01 $40.62 $40.62 $39.73 $40.15 $39.12 5,919
2020-04-30 $42.12 $42.39 $41.81 $41.89 $40.82 20,042
2020-04-29 $42.03 $43.49 $42.03 $43.15 $42.05 7,325
2020-04-28 $41.28 $41.53 $40.65 $41.23 $40.17 10,057
2020-04-27 $39.10 $40.73 $39.10 $40.43 $39.39 128,869
2020-04-24 $38.71 $39.08 $38.36 $38.99 $37.99 5,770
2020-04-23 $38.52 $38.90 $38.50 $38.50 $37.51 5,522
2020-04-22 $38.34 $38.35 $37.97 $38.19 $37.21 8,910
2020-04-21 $37.70 $38.00 $37.34 $37.55 $36.59 9,070
2020-04-20 $38.77 $39.20 $38.43 $38.64 $37.65 5,982
2020-04-17 $39.19 $39.52 $38.85 $39.41 $38.40 12,874
2020-04-16 $37.88 $38.12 $37.32 $37.92 $36.95 10,001
2020-04-15 $37.27 $38.37 $37.27 $37.99 $37.01 9,636
2020-04-14 $39.78 $40.08 $39.26 $39.64 $38.62 12,408
2020-04-13 $39.78 $39.78 $38.66 $39.05 $38.05 13,032
2020-04-09 $39.62 $40.50 $39.44 $40.09 $39.06 18,443
2020-04-08 $36.84 $38.58 $36.78 $38.42 $37.43 12,691
2020-04-07 $37.79 $37.79 $36.38 $36.38 $35.45 23,988
2020-04-06 $34.77 $36.10 $34.77 $36.06 $35.08 51,786
2020-04-03 $34.13 $34.13 $32.80 $33.29 $32.39 11,730
2020-04-02 $33.86 $34.95 $33.65 $34.40 $33.47 16,176
2020-04-01 $34.63 $35.29 $34.01 $34.27 $33.34 13,345
2020-03-31 $36.85 $37.25 $36.26 $36.56 $35.57 25,354
2020-03-30 $36.47 $37.18 $36.03 $37.01 $36.01 25,346
2020-03-27 $39.48 $39.48 $35.15 $36.45 $35.46 24,645
2020-03-26 $35.74 $37.93 $35.74 $37.85 $36.83 17,235
2020-03-25 $35.03 $36.64 $34.07 $35.57 $34.61 130,222
2020-03-24 $33.00 $34.60 $33.00 $34.60 $33.66 325,510
2020-03-23 $32.88 $32.88 $30.99 $32.02 $31.15 147,077
2020-03-20 $34.20 $36.68 $32.49 $32.49 $31.61 21,611
2020-03-19 $31.07 $34.27 $31.07 $33.65 $32.74 346,328
2020-03-18 $33.39 $33.78 $30.85 $32.24 $31.37 14,854
2020-03-17 $34.83 $36.17 $33.91 $35.71 $34.74 41,558
2020-03-16 $38.06 $38.25 $34.40 $34.40 $33.47 27,416
2020-03-13 $39.74 $40.00 $38.06 $40.00 $38.92 57,724
2020-03-12 $38.52 $39.96 $37.97 $38.06 $37.03 39,707
2020-03-11 $44.17 $44.26 $42.19 $42.44 $41.29 14,252
2020-03-10 $45.14 $45.19 $43.34 $45.19 $43.93 115,278
2020-03-09 $43.50 $46.22 $43.50 $44.03 $42.80 13,792
2020-03-06 $47.96 $48.46 $47.10 $48.19 $46.85 7,514
2020-03-05 $49.56 $49.74 $48.87 $48.94 $47.57 8,495
2020-03-04 $49.87 $50.65 $49.56 $50.65 $49.23 12,134
2020-03-03 $50.24 $50.92 $48.88 $49.19 $47.82 22,942
2020-03-02 $48.87 $49.96 $48.51 $49.96 $48.57 6,969
2020-02-28 $48.40 $48.50 $47.76 $48.30 $46.95 22,061
2020-02-27 $50.00 $50.86 $49.18 $49.18 $47.81 13,642
2020-02-26 $51.73 $52.19 $51.04 $51.04 $49.62 8,846
2020-02-25 $53.69 $53.69 $51.64 $51.70 $50.25 8,565
2020-02-24 $53.52 $53.61 $53.25 $53.48 $51.98 31,419
2020-02-21 $55.09 $55.09 $54.79 $54.86 $53.33 5,415
2020-02-20 $55.30 $55.45 $55.03 $55.45 $53.90 4,506
2020-02-19 $55.11 $55.47 $55.11 $55.39 $53.84 9,213
2020-02-18 $55.15 $55.19 $54.88 $55.02 $53.49 18,638
2020-02-14 $55.46 $55.46 $55.04 $55.14 $53.60 6,287
2020-02-13 $55.08 $55.36 $54.97 $55.27 $53.72 7,417
2020-02-12 $54.91 $55.12 $54.91 $55.08 $53.54 9,304
2020-02-11 $54.52 $54.86 $54.52 $54.75 $53.22 4,367
2020-02-10 $53.85 $54.27 $53.85 $54.27 $52.75 7,103
2020-02-07 $54.44 $54.44 $53.89 $54.00 $52.49 11,285
2020-02-06 $54.94 $54.94 $51.79 $54.57 $53.05 6,485
2020-02-05 $54.36 $54.69 $54.29 $54.64 $53.11 12,858
2020-02-04 $54.18 $54.23 $53.97 $54.00 $52.49 12,410
2020-02-03 $53.48 $53.78 $53.48 $53.53 $52.04 14,527
2020-01-31 $54.09 $54.09 $53.07 $53.12 $51.64 65,895
2020-01-30 $54.01 $54.17 $53.70 $54.17 $52.66 25,028
2020-01-29 $54.46 $54.48 $54.24 $54.24 $52.72 6,966
2020-01-28 $54.33 $54.51 $54.33 $54.47 $52.95 4,808
2020-01-27 $53.97 $54.20 $53.84 $53.99 $52.48 9,745
2020-01-24 $55.35 $55.35 $54.25 $54.50 $52.98 20,800
2020-01-23 $54.86 $55.18 $54.73 $55.15 $53.61 10,279
2020-01-22 $55.28 $55.28 $54.96 $55.01 $53.48 8,583
2020-01-21 $55.16 $55.16 $54.96 $55.01 $53.47 8,621
2020-01-17 $55.66 $55.66 $55.21 $55.26 $53.72 6,292
2020-01-16 $55.39 $55.41 $55.22 $55.33 $53.78 17,971
2020-01-15 $54.69 $54.91 $54.59 $54.72 $53.20 5,899
2020-01-14 $54.27 $54.77 $54.26 $54.53 $53.01 11,680
2020-01-13 $54.00 $54.41 $54.00 $54.41 $52.89 7,949
2020-01-10 $53.84 $54.04 $53.84 $53.93 $52.43 4,768
2020-01-09 $54.07 $54.17 $53.97 $53.97 $52.46 9,071
2020-01-08 $53.78 $54.18 $53.78 $53.94 $52.43 21,174
2020-01-07 $53.78 $53.97 $53.75 $53.86 $52.35 7,183
2020-01-06 $53.55 $54.09 $53.55 $53.99 $52.49 28,070
2020-01-03 $53.68 $54.00 $53.68 $53.98 $52.47 12,694
2020-01-02 $54.36 $54.36 $53.64 $54.00 $52.49 16,904
2019-12-31 $54.00 $54.33 $54.00 $54.18 $52.67 9,501
2019-12-30 $54.08 $54.21 $54.02 $54.02 $52.51 5,555
2019-12-27 $54.74 $54.74 $54.23 $54.32 $52.60 8,513
2019-12-26 $54.56 $54.56 $54.41 $54.47 $52.75 7,531
2019-12-24 $54.34 $54.47 $54.34 $54.45 $52.73 5,669
2019-12-23 $54.57 $54.57 $54.21 $54.27 $52.56 10,093
2019-12-20 $54.39 $54.49 $54.35 $54.46 $52.73 15,495
2019-12-19 $54.34 $54.34 $54.15 $54.27 $52.55 32,050
2019-12-18 $54.03 $54.17 $53.94 $54.15 $52.43 5,575
2019-12-17 $53.80 $53.99 $53.78 $53.99 $52.28 107,436
2019-12-16 $53.77 $53.97 $53.74 $53.74 $52.03 7,802
2019-12-13 $53.78 $53.80 $53.24 $53.39 $51.70 27,256
2019-12-12 $53.87 $53.87 $53.47 $53.66 $51.96 61,951
2019-12-11 $53.41 $53.49 $53.27 $53.37 $51.68 72,564
2019-12-10 $53.32 $53.53 $53.32 $53.38 $51.69 12,870
2019-12-09 $53.48 $53.61 $53.41 $53.46 $51.76 9,863
2019-12-06 $53.62 $53.62 $53.47 $53.48 $51.79 5,481
2019-12-05 $52.96 $53.05 $52.90 $52.96 $51.28 10,266
2019-12-04 $52.95 $53.07 $52.89 $52.89 $51.22 22,016
2019-12-03 $52.46 $52.64 $52.26 $52.64 $50.97 7,677
2019-12-02 $53.32 $53.32 $52.73 $52.73 $51.06 11,124
2019-11-29 $53.50 $53.60 $53.38 $53.38 $51.57 3,434
2019-11-27 $53.50 $53.70 $53.50 $53.67 $51.85 5,585
2019-11-26 $53.21 $53.50 $53.21 $53.38 $51.57 9,315
2019-11-25 $52.86 $53.26 $52.83 $53.23 $51.42 7,401
2019-11-22 $52.26 $52.31 $52.19 $52.29 $50.51 4,736
2019-11-21 $52.28 $52.28 $52.12 $52.19 $50.42 6,484
2019-11-20 $52.53 $52.76 $52.15 $52.48 $50.70 9,536
2019-11-19 $52.59 $52.78 $52.54 $52.63 $50.84 7,265
2019-11-18 $52.43 $52.55 $52.43 $52.50 $50.72 11,094
2019-11-15 $52.57 $52.58 $52.43 $52.58 $50.80 6,572
2019-11-14 $52.23 $52.48 $52.23 $52.35 $50.57 11,103
2019-11-13 $51.99 $52.29 $51.98 $52.25 $50.48 16,843
2019-11-12 $52.50 $52.57 $52.31 $52.31 $50.54 6,158
2019-11-11 $51.84 $52.21 $51.84 $52.19 $50.42 9,277
2019-11-08 $52.09 $52.23 $52.08 $52.19 $50.42 7,858
2019-11-07 $52.63 $52.63 $52.01 $52.09 $50.32 10,438
2019-11-06 $52.26 $52.31 $52.15 $52.16 $50.39 6,106
2019-11-05 $52.45 $52.50 $52.29 $52.29 $50.52 11,668
2019-11-04 $52.33 $52.41 $52.31 $52.35 $50.58 4,854
2019-11-01 $52.10 $52.13 $52.00 $52.11 $50.34 8,998
2019-10-31 $51.70 $51.70 $51.14 $51.42 $49.68 11,982
2019-10-30 $51.63 $51.76 $51.53 $51.76 $50.01 5,574
2019-10-29 $51.63 $52.07 $51.63 $51.96 $50.20 95,941
2019-10-28 $51.89 $51.98 $51.80 $51.80 $50.04 5,956
2019-10-25 $51.33 $51.58 $51.33 $51.44 $49.69 3,740
2019-10-24 $51.22 $51.30 $51.12 $51.30 $49.56 3,481
2019-10-23 $51.18 $51.33 $51.12 $51.26 $49.52 9,987
2019-10-22 $51.18 $51.40 $51.16 $51.16 $49.42 6,717
2019-10-21 $51.24 $51.34 $51.22 $51.22 $49.49 6,560
2019-10-18 $50.94 $51.00 $50.53 $50.92 $49.19 5,389
2019-10-17 $50.85 $51.03 $50.85 $50.97 $49.24 13,251
2019-10-16 $50.19 $50.52 $50.19 $50.40 $48.69 1,380,861
2019-10-15 $49.99 $50.54 $49.99 $50.43 $48.72 353,968
2019-10-14 $49.87 $49.97 $49.84 $49.88 $48.19 5,500
2019-10-11 $50.30 $50.49 $50.02 $50.02 $48.32 15,354
2019-10-10 $49.48 $49.55 $49.42 $49.42 $47.74 5,194
2019-10-09 $49.11 $49.29 $49.07 $49.07 $47.41 4,519
2019-10-08 $48.85 $49.13 $48.83 $48.83 $47.17 4,621
2019-10-07 $49.58 $49.69 $49.58 $49.61 $47.93 6,798
2019-10-04 $49.26 $49.65 $49.15 $49.65 $47.97 2,708
2019-10-03 $48.75 $49.03 $48.42 $49.03 $47.37 8,345
2019-10-02 $49.09 $49.09 $48.68 $48.91 $47.25 4,752
2019-10-01 $50.00 $50.00 $49.46 $49.46 $47.78 4,307
2019-09-30 $50.25 $50.40 $50.22 $50.22 $48.51 3,464
2019-09-27 $50.37 $50.37 $50.00 $50.00 $48.30 2,383
2019-09-26 $50.66 $50.66 $50.29 $50.45 $48.74 15,185
2019-09-25 $50.41 $50.79 $50.28 $50.76 $49.04 6,961
2019-09-24 $50.87 $50.87 $50.31 $50.31 $48.61 3,335
2019-09-23 $50.55 $50.96 $50.55 $50.87 $49.14 4,510
2019-09-20 $51.08 $51.08 $50.79 $50.85 $49.13 2,820
2019-09-19 $51.16 $51.32 $50.84 $50.85 $49.13 18,102
2019-09-18 $51.18 $51.18 $50.74 $50.96 $49.23 4,578
2019-09-17 $51.14 $51.18 $50.98 $51.18 $49.44 5,418
2019-09-16 $51.26 $51.32 $51.21 $51.21 $49.48 5,451
2019-09-13 $51.30 $51.34 $51.08 $51.08 $49.35 32,343
2019-09-12 $51.06 $51.15 $50.99 $51.07 $49.34 14,383
2019-09-11 $50.45 $51.04 $50.45 $51.04 $49.30 17,817
2019-09-10 $49.86 $50.23 $49.86 $50.23 $48.52 13,105
2019-09-09 $49.75 $50.09 $49.75 $49.96 $48.27 13,066
2019-09-06 $49.92 $49.92 $49.63 $49.63 $47.95 5,012
2019-09-05 $49.54 $50.02 $49.53 $49.70 $48.01 37,528
2019-09-04 $48.96 $49.09 $48.96 $49.09 $47.43 4,150
2019-09-03 $48.91 $48.96 $48.52 $48.71 $47.06 3,704
2019-08-30 $49.85 $49.85 $49.47 $49.58 $47.56 2,420
2019-08-29 $49.57 $49.73 $49.57 $49.65 $47.63 4,499
2019-08-28 $48.39 $49.10 $48.39 $48.99 $46.99 2,878
2019-08-27 $49.36 $49.36 $48.59 $48.59 $46.60 6,838
2019-08-26 $49.11 $49.13 $48.85 $49.13 $47.13 3,855
2019-08-23 $49.60 $49.87 $48.62 $48.67 $46.69 9,692
2019-08-22 $50.19 $50.19 $49.76 $50.04 $48.00 1,301
2019-08-21 $50.03 $50.08 $49.92 $50.02 $47.98 3,417
2019-08-20 $49.85 $49.85 $49.70 $49.70 $47.67 3,934
2019-08-19 $50.03 $50.10 $49.98 $50.01 $47.97 3,741
2019-08-16 $49.17 $49.59 $49.17 $49.50 $47.48 16,871
2019-08-15 $48.99 $48.99 $48.59 $48.64 $46.66 3,714
2019-08-14 $49.18 $49.18 $48.79 $48.83 $46.84 5,795
2019-08-13 $49.64 $50.50 $49.64 $50.05 $48.01 3,295
2019-08-12 $49.86 $49.86 $49.53 $49.67 $47.65 2,600
2019-08-09 $50.64 $50.64 $50.20 $50.20 $48.15 2,094
2019-08-08 $50.06 $50.82 $50.06 $50.82 $48.75 3,118
2019-08-07 $49.19 $49.95 $49.19 $49.92 $47.89 5,648
2019-08-06 $49.90 $49.90 $49.59 $49.87 $47.84 5,179
2019-08-05 $50.03 $50.03 $48.98 $49.43 $47.41 5,482
2019-08-02 $51.09 $51.09 $50.58 $50.80 $48.73 8,172
2019-08-01 $52.08 $52.33 $51.16 $51.40 $49.30 31,951
2019-07-31 $52.20 $52.60 $51.63 $51.95 $49.83 10,851
2019-07-30 $51.51 $52.27 $51.51 $52.27 $50.14 9,502
2019-07-29 $52.01 $52.10 $51.77 $51.83 $49.72 7,047
2019-07-26 $51.72 $52.10 $51.72 $52.02 $49.90 12,410
2019-07-25 $51.87 $51.87 $51.55 $51.55 $49.45 3,974
2019-07-24 $51.19 $52.03 $51.19 $52.03 $49.91 24,758
2019-07-23 $51.15 $51.33 $51.02 $51.33 $49.23 13,944
2019-07-22 $51.15 $51.35 $51.02 $51.02 $48.94 4,786
2019-07-19 $51.37 $51.43 $51.14 $51.14 $49.06 2,159
2019-07-18 $51.15 $51.40 $51.15 $51.33 $49.24 2,599
2019-07-17 $51.40 $51.40 $51.26 $51.27 $49.18 3,801
2019-07-16 $51.68 $51.68 $51.57 $51.57 $49.47 2,578
2019-07-15 $51.79 $51.79 $51.48 $51.54 $49.44 6,284
2019-07-12 $50.98 $51.80 $50.98 $51.76 $49.65 4,934
2019-07-11 $51.48 $51.48 $51.19 $51.31 $49.22 6,931
2019-07-10 $51.55 $51.56 $51.42 $51.46 $49.36 4,553
2019-07-09 $51.24 $51.37 $51.16 $51.37 $49.28 4,323
2019-07-08 $51.66 $51.66 $51.33 $51.38 $49.29 2,815
2019-07-05 $51.29 $51.71 $51.18 $51.71 $49.60 5,095
2019-07-03 $51.27 $51.58 $51.27 $51.53 $49.43 5,027
2019-07-02 $51.23 $51.32 $51.04 $51.18 $49.09 9,094
2019-07-01 $51.55 $51.55 $51.30 $51.34 $49.24 450
2019-06-28 $50.47 $51.16 $50.47 $51.00 $48.92 13,196
2019-06-27 $49.97 $50.40 $49.96 $50.40 $48.35 3,787
2019-06-26 $50.08 $50.08 $49.60 $49.65 $47.63 4,796
2019-06-25 $50.12 $50.12 $49.85 $49.85 $47.82 3,494
2019-06-24 $50.66 $50.66 $50.16 $50.16 $48.11 3,322
2019-06-21 $50.90 $50.90 $50.60 $50.63 $48.56 3,161
2019-06-20 $51.23 $51.23 $50.86 $51.06 $48.98 4,802
2019-06-19 $50.66 $50.84 $50.54 $50.83 $48.76 7,439
2019-06-18 $50.44 $50.65 $50.44 $50.54 $48.48 9,172
2019-06-17 $49.96 $50.24 $49.96 $50.09 $48.05 13,964
2019-06-14 $50.11 $50.16 $49.92 $49.92 $47.88 4,669
2019-06-13 $49.95 $50.21 $49.95 $50.21 $48.16 5,106
2019-06-12 $49.67 $49.86 $49.60 $49.80 $47.77 6,676
2019-06-11 $49.91 $49.92 $49.56 $49.75 $47.72 5,530
2019-06-10 $49.82 $50.21 $49.82 $49.91 $47.88 8,446
2019-06-07 $49.69 $49.82 $49.69 $49.75 $47.72 5,860
2019-06-06 $49.23 $49.42 $49.21 $49.42 $47.41 1,922
2019-06-05 $49.75 $49.75 $49.14 $49.49 $47.47 7,850
2019-06-04 $49.01 $49.53 $48.93 $49.53 $47.51 2,615
2019-06-03 $48.34 $48.58 $48.26 $48.48 $46.50 2,949
2019-05-31 $48.40 $48.54 $48.40 $48.45 $46.24 3,110
2019-05-30 $49.37 $49.37 $48.83 $48.95 $46.72 5,298
2019-05-29 $49.25 $49.25 $48.90 $49.03 $46.80 7,624
2019-05-28 $49.97 $50.16 $49.56 $49.57 $47.31 4,807
2019-05-24 $49.70 $49.88 $49.70 $49.88 $47.61 2,888
2019-05-23 $49.41 $49.51 $49.33 $49.51 $47.26 2,922
2019-05-22 $50.55 $50.55 $50.23 $50.30 $48.01 3,377
2019-05-21 $50.40 $50.72 $50.40 $50.65 $48.35 2,583
2019-05-20 $50.17 $50.41 $50.12 $50.19 $47.90 6,026
2019-05-17 $50.89 $50.89 $50.47 $50.53 $48.22 3,629
2019-05-16 $51.09 $51.46 $51.05 $51.16 $48.83 8,245
2019-05-15 $50.48 $50.89 $50.48 $50.87 $48.56 3,983
2019-05-14 $50.43 $50.82 $50.43 $50.73 $48.42 3,470
2019-05-13 $50.67 $50.80 $50.11 $50.25 $47.96 4,515
2019-05-10 $51.19 $51.49 $51.15 $51.49 $49.15 4,331
2019-05-09 $51.34 $51.56 $50.81 $51.50 $49.15 6,344
2019-05-08 $51.72 $51.83 $51.60 $51.60 $49.25 9,117
2019-05-07 $52.22 $52.22 $51.72 $51.89 $49.53 2,235
2019-05-06 $51.87 $52.87 $51.87 $52.81 $50.40 7,811
2019-05-03 $52.28 $52.75 $52.28 $52.75 $50.35 4,851
2019-05-02 $52.42 $52.42 $51.61 $51.94 $49.58 3,045
2019-05-01 $52.39 $52.39 $51.84 $51.84 $49.48 5,771
2019-04-30 $52.52 $52.52 $51.84 $52.23 $49.85 4,015
2019-04-29 $52.45 $52.47 $52.39 $52.39 $50.00 5,497
2019-04-26 $51.89 $52.26 $51.86 $52.26 $49.88 4,111
2019-04-25 $51.71 $51.82 $51.45 $51.75 $49.39 4,616
2019-04-24 $52.07 $52.18 $52.07 $52.10 $49.73 7,677
2019-04-23 $51.09 $51.92 $51.09 $51.87 $49.51 3,279
2019-04-22 $51.32 $51.32 $50.93 $51.11 $48.78 3,847
2019-04-18 $51.40 $51.40 $51.32 $51.32 $48.99 1,843
2019-04-17 $52.31 $52.31 $51.33 $51.34 $49.00 3,770
2019-04-16 $52.25 $52.25 $51.91 $51.91 $49.54 4,641
2019-04-15 $52.28 $52.28 $52.02 $52.05 $49.68 6,391
2019-04-12 $52.61 $52.61 $52.16 $52.25 $49.87 9,316
2019-04-11 $52.41 $52.41 $52.14 $52.17 $49.79 5,176
2019-04-10 $51.79 $52.24 $51.71 $52.22 $49.84 4,811
2019-04-09 $51.86 $51.86 $51.57 $51.59 $49.24 6,256
2019-04-08 $51.97 $52.03 $51.83 $52.03 $49.66 4,316
2019-04-05 $52.06 $52.17 $52.06 $52.15 $49.77 5,908
2019-04-04 $51.72 $51.81 $51.64 $51.78 $49.42 5,403
2019-04-03 $51.75 $51.85 $51.53 $51.58 $49.23 5,818
2019-04-02 $51.32 $51.48 $51.32 $51.44 $49.10 2,882
2019-04-01 $51.29 $51.61 $51.25 $51.61 $49.26 3,364
2019-03-29 $51.29 $51.32 $50.90 $51.08 $48.75 6,729
2019-03-28 $50.99 $51.08 $50.74 $51.07 $48.74 2,857
2019-03-27 $50.89 $50.89 $50.32 $50.75 $48.43 5,347
2019-03-26 $50.99 $50.99 $50.71 $50.84 $48.52 1,702
2019-03-25 $50.34 $50.55 $49.96 $50.52 $48.22 6,984
2019-03-22 $51.48 $51.48 $50.32 $50.32 $48.02 5,959
2019-03-21 $51.22 $51.73 $51.22 $51.72 $49.36 2,434
2019-03-20 $51.17 $51.62 $51.03 $51.07 $48.74 4,437
2019-03-19 $51.63 $51.68 $51.38 $51.38 $49.04 5,305
2019-03-18 $51.41 $51.66 $51.39 $51.65 $49.30 3,821
2019-03-15 $51.54 $51.67 $51.36 $51.36 $49.02 3,370
2019-03-14 $51.69 $51.69 $51.43 $51.46 $49.12 3,466
2019-03-13 $51.63 $51.71 $51.59 $51.60 $49.25 5,404
2019-03-12 $51.27 $51.45 $51.27 $51.34 $49.00 2,868
2019-03-11 $50.80 $51.29 $50.79 $51.29 $48.95 4,615
2019-03-08 $50.47 $50.55 $50.36 $50.55 $48.24 6,054
2019-03-07 $51.02 $51.02 $50.60 $50.63 $48.32 5,245
2019-03-06 $51.53 $51.53 $50.96 $50.96 $48.64 1,798
2019-03-05 $51.79 $51.98 $51.79 $51.83 $49.47 5,980
2019-03-04 $52.59 $52.59 $51.82 $52.02 $49.65 6,589
2019-03-01 $52.33 $52.46 $52.24 $52.45 $50.06 5,029
2019-02-28 $52.27 $52.30 $52.16 $52.16 $49.75 1,966
2019-02-27 $52.17 $52.29 $52.12 $52.21 $49.80 4,692
2019-02-26 $52.77 $52.77 $52.32 $52.32 $49.90 4,247
2019-02-25 $52.97 $53.05 $52.73 $52.73 $50.30 2,443
2019-02-22 $52.61 $52.82 $52.61 $52.82 $50.38 1,248
2019-02-21 $52.39 $52.40 $52.27 $52.36 $49.94 3,899
2019-02-20 $52.53 $52.66 $52.48 $52.63 $50.19 4,469
2019-02-19 $52.22 $52.53 $52.20 $52.45 $50.03 6,054
2019-02-15 $52.02 $52.26 $51.78 $52.22 $49.81 3,730
2019-02-14 $51.25 $51.74 $51.25 $51.56 $49.18 7,233
2019-02-13 $51.59 $51.59 $51.29 $51.52 $49.14 3,887
2019-02-12 $51.01 $51.34 $51.01 $51.34 $48.96 4,809
2019-02-11 $50.48 $50.83 $50.48 $50.83 $48.48 2,366
2019-02-08 $50.26 $50.38 $50.04 $50.38 $48.05 7,825
2019-02-07 $50.53 $50.61 $50.17 $50.39 $48.06 4,875
2019-02-06 $50.72 $50.76 $50.65 $50.73 $48.39 3,767
2019-02-05 $50.68 $50.89 $50.68 $50.84 $48.49 4,111
2019-02-04 $50.20 $50.70 $50.20 $50.70 $48.35 4,431
2019-02-01 $50.52 $50.52 $50.22 $50.29 $47.96 1,353
2019-01-31 $49.99 $50.31 $49.99 $50.31 $47.98 2,407
2019-01-30 $49.57 $49.81 $49.56 $49.81 $47.51 2,995
2019-01-29 $49.28 $49.30 $49.28 $49.30 $47.02 2,205
2019-01-28 $49.30 $49.36 $49.10 $49.32 $47.04 4,276
2019-01-25 $49.30 $49.66 $49.30 $49.63 $47.33 4,639
2019-01-24 $48.65 $49.12 $48.65 $49.07 $46.80 21,461
2019-01-23 $48.95 $49.04 $48.62 $48.68 $46.43 13,596
2019-01-22 $49.29 $49.29 $48.47 $48.62 $46.37 4,727
2019-01-18 $49.30 $49.59 $49.15 $49.42 $47.14 3,000
2019-01-17 $48.81 $49.04 $48.77 $49.04 $46.77 2,811
2019-01-16 $48.46 $48.77 $48.46 $48.69 $46.44 14,749
2019-01-15 $48.08 $48.29 $48.08 $48.29 $46.05 2,291
2019-01-14 $48.11 $48.18 $47.93 $47.93 $45.72 5,361
2019-01-11 $48.05 $48.27 $47.98 $48.27 $46.03 2,947
2019-01-10 $47.64 $48.21 $47.64 $48.18 $45.95 4,366
2019-01-09 $47.85 $48.12 $47.85 $47.98 $45.76 1,404
2019-01-08 $47.09 $47.57 $46.94 $47.56 $45.36 7,686
2019-01-07 $46.30 $47.05 $46.30 $46.91 $44.74 8,964
2019-01-04 $46.23 $46.23 $46.07 $46.21 $44.07 10,784
2019-01-03 $45.29 $45.29 $44.70 $44.70 $42.64 2,115
2019-01-02 $45.00 $45.41 $45.00 $45.37 $43.27 1,664
2018-12-31 $45.25 $45.39 $44.99 $45.39 $43.29 5,260
2018-12-28 $44.87 $45.62 $44.87 $45.08 $43.00 1,632
2018-12-27 $44.40 $44.72 $43.81 $44.72 $42.65 9,026
2018-12-26 $42.89 $44.80 $42.89 $44.80 $42.73 10,642
2018-12-24 $43.43 $43.45 $42.68 $42.68 $40.71 4,535
2018-12-21 $44.76 $44.78 $43.68 $43.68 $41.66 6,081
2018-12-20 $45.39 $45.39 $44.46 $44.57 $42.51 4,156
2018-12-19 $46.29 $46.77 $45.56 $45.56 $43.45 5,181
2018-12-18 $46.75 $46.80 $46.28 $46.40 $44.26 3,753
2018-12-17 $47.45 $47.46 $46.20 $46.20 $44.06 32,248
2018-12-14 $48.73 $48.73 $47.72 $47.72 $45.31 8,256
2018-12-13 $49.06 $49.11 $48.44 $48.48 $46.03 5,248
2018-12-12 $49.55 $49.57 $49.09 $49.09 $46.61 4,008
2018-12-11 $49.46 $49.46 $48.76 $48.76 $46.29 2,460
2018-12-10 $49.08 $49.08 $48.34 $48.76 $46.30 3,216
2018-12-07 $49.89 $50.13 $48.82 $48.84 $46.37 4,680
2018-12-06 $49.61 $49.75 $49.29 $49.75 $47.23 5,617
2018-12-04 $51.46 $51.46 $50.00 $50.00 $47.47 9,193
2018-12-03 $51.60 $51.83 $51.37 $51.83 $49.21 15,359
2018-11-30 $51.30 $51.37 $51.20 $51.37 $48.62 5,154
2018-11-29 $51.19 $51.61 $51.14 $51.60 $48.84 1,689
2018-11-28 $50.09 $51.26 $49.99 $51.24 $48.50 7,141
2018-11-27 $50.31 $50.32 $50.21 $50.21 $47.52 1,629
2018-11-26 $50.50 $50.64 $50.28 $50.42 $47.72 2,926
2018-11-23 $49.73 $50.22 $49.73 $50.22 $47.53 2,140
2018-11-21 $49.63 $50.31 $49.63 $50.02 $47.34 23,221
2018-11-20 $49.98 $49.98 $49.32 $49.32 $46.68 41,311
2018-11-19 $50.75 $50.77 $50.20 $50.47 $47.77 2,618
2018-11-16 $50.88 $51.24 $50.73 $51.14 $48.40 2,669
2018-11-15 $50.25 $51.04 $50.20 $50.88 $48.16 7,246
2018-11-14 $50.74 $50.85 $50.72 $50.85 $48.13 2,337
2018-11-13 $51.50 $51.53 $51.03 $51.03 $48.30 3,302
2018-11-12 $51.96 $51.96 $51.39 $51.39 $48.64 1,833
2018-11-09 $52.00 $52.04 $51.90 $51.91 $49.13 1,606
2018-11-08 $52.89 $53.11 $52.77 $52.85 $50.02 2,706
2018-11-07 $52.24 $53.02 $52.24 $52.98 $50.14 90,336
2018-11-06 $51.99 $52.15 $51.99 $52.15 $49.36 1,170
2018-11-05 $52.01 $52.08 $51.76 $52.08 $49.29 7,773
2018-11-02 $51.82 $51.86 $51.66 $51.86 $49.08 1,537
2018-11-01 $51.33 $51.88 $51.20 $51.88 $49.10 2,042
2018-10-31 $51.26 $51.36 $51.26 $51.36 $48.61 141,506
2018-10-30 $49.80 $50.77 $49.80 $50.62 $47.91 2,314
2018-10-29 $50.59 $50.59 $49.91 $49.91 $47.24 1,981
2018-10-26 $50.24 $50.33 $49.65 $49.86 $47.19 2,931
2018-10-25 $49.71 $50.73 $49.71 $50.73 $48.01 14,039
2018-10-24 $50.76 $50.76 $49.98 $49.98 $47.30 4,944
2018-10-23 $50.85 $51.29 $50.85 $51.29 $48.54 1,307
2018-10-22 $51.56 $51.82 $51.39 $51.61 $48.85 3,168
2018-10-19 $51.95 $51.95 $51.46 $51.46 $48.70 3,988
2018-10-18 $52.56 $52.56 $51.86 $51.95 $49.17 1,804
2018-10-17 $52.75 $52.75 $52.27 $52.64 $49.82 2,367
2018-10-16 $51.85 $52.81 $51.82 $52.81 $49.98 3,139
2018-10-15 $51.35 $51.73 $51.17 $51.73 $48.96 2,948
2018-10-12 $51.90 $51.90 $50.90 $51.31 $48.56 7,776
2018-10-11 $51.92 $52.02 $51.25 $51.31 $48.56 2,667
2018-10-10 $53.37 $53.37 $52.56 $52.56 $49.75 5,723
2018-10-09 $53.45 $53.56 $53.42 $53.56 $50.69 1,513
2018-10-08 $53.60 $53.60 $53.21 $53.59 $50.72 1,381
2018-10-05 $54.09 $54.09 $53.30 $53.74 $50.86 5,453
2018-10-04 $54.51 $54.51 $53.79 $53.80 $50.92 8,454
2018-10-03 $54.55 $54.86 $54.55 $54.81 $51.88 2,073
2018-10-02 $54.96 $55.05 $54.38 $54.41 $51.50 2,772
2018-10-01 $55.93 $55.93 $54.92 $54.99 $52.05 2,836
2018-09-28 $55.38 $55.67 $55.38 $55.54 $52.57 907
2018-09-27 $55.49 $55.49 $55.36 $55.36 $52.40 2,612
2018-09-26 $55.68 $55.68 $55.53 $55.53 $52.56 1,203
2018-09-25 $55.69 $55.69 $55.69 $55.69 $52.71 355
2018-09-24 $55.82 $55.82 $55.35 $55.56 $52.59 6,778
2018-09-21 $56.20 $56.30 $55.75 $55.75 $52.77 1,227
2018-09-20 $55.67 $56.00 $55.61 $56.00 $53.00 8,923
2018-09-19 $56.04 $56.04 $55.42 $55.54 $52.57 8,717
2018-09-18 $55.97 $56.15 $55.96 $55.97 $52.97 9,948
2018-09-17 $56.55 $56.55 $55.76 $55.82 $52.83 10,201
2018-09-14 $56.31 $56.50 $56.24 $56.43 $53.41 6,164
2018-09-13 $56.16 $56.30 $56.13 $56.27 $53.26 27,773
2018-09-12 $56.35 $56.35 $55.91 $56.14 $53.13 4,228
2018-09-11 $56.20 $56.51 $56.20 $56.35 $53.33 4,344
2018-09-10 $56.45 $56.45 $56.17 $56.28 $53.27 4,065
2018-09-07 $56.30 $56.49 $56.01 $56.15 $53.14 6,243
2018-09-06 $56.91 $56.91 $56.39 $56.39 $53.37 5,896
2018-09-05 $56.94 $56.94 $56.61 $56.61 $53.58 965
2018-09-04 $57.07 $57.07 $56.58 $56.92 $53.87 4,789
2018-08-31 $56.86 $57.00 $56.86 $56.99 $53.79 3,046
2018-08-30 $57.08 $57.34 $56.98 $57.10 $53.89 3,882
2018-08-29 $57.10 $57.34 $57.10 $57.27 $54.05 6,241
2018-08-28 $57.02 $57.17 $56.98 $57.17 $53.96 1,223
2018-08-27 $57.25 $57.28 $57.07 $57.15 $53.94 6,551
2018-08-24 $56.98 $57.02 $56.94 $57.02 $53.82 1,943
2018-08-23 $56.98 $57.06 $56.67 $56.80 $53.61 3,797
2018-08-22 $56.93 $57.00 $56.93 $56.97 $53.77 12,683
2018-08-21 $56.54 $57.01 $56.54 $57.01 $53.81 1,600
2018-08-20 $56.32 $56.50 $56.21 $56.37 $53.20 4,413
2018-08-17 $55.89 $56.01 $55.89 $56.01 $52.86 605
2018-08-16 $55.62 $55.78 $55.62 $55.78 $52.65 849
2018-08-15 $55.44 $55.44 $55.26 $55.26 $52.16 428
2018-08-14 $56.09 $56.09 $56.09 $56.09 $52.94 201
2018-08-13 $55.92 $55.92 $55.50 $55.50 $52.38 647
2018-08-10 $55.69 $56.03 $55.69 $56.03 $52.88 723
2018-08-09 $55.75 $56.12 $55.75 $56.01 $52.86 462
2018-08-08 $55.75 $56.01 $55.61 $56.01 $52.86 6,368
2018-08-07 $56.14 $56.18 $55.96 $55.96 $52.82 1,175
2018-08-06 $55.67 $55.84 $55.63 $55.84 $52.70 6,889
2018-08-03 $55.67 $55.67 $55.44 $55.47 $52.35 5,071
2018-08-02 $55.34 $55.34 $55.34 $55.34 $52.23 768
2018-08-01 $55.09 $55.09 $55.00 $55.07 $51.98 472
2018-07-31 $54.66 $55.13 $54.66 $55.07 $51.98 1,373
2018-07-30 $54.79 $54.79 $54.49 $54.49 $51.43 3,178
2018-07-27 $55.68 $55.68 $54.67 $54.74 $51.66 2,468
2018-07-26 $55.26 $55.62 $55.26 $55.53 $52.41 2,495
2018-07-25 $54.82 $54.82 $54.82 $54.82 $51.74 830
2018-07-24 $55.86 $55.86 $54.89 $54.89 $51.81 1,482
2018-07-23 $55.31 $55.60 $55.31 $55.54 $52.42 3,643
2018-07-20 $55.83 $55.83 $55.58 $55.58 $52.46 5,324
2018-07-19 $55.32 $55.80 $55.32 $55.80 $52.66 1,246
2018-07-18 $55.34 $55.39 $55.13 $55.39 $52.28 2,229
2018-07-17 $54.93 $55.36 $54.93 $55.36 $52.25 1,337
2018-07-16 $55.19 $55.19 $54.93 $54.93 $51.84 655
2018-07-13 $55.30 $55.42 $55.28 $55.28 $52.17 2,557
2018-07-12 $55.21 $55.31 $54.97 $55.31 $52.20 2,145
2018-07-11 $55.25 $55.32 $55.13 $55.16 $52.06 2,314
2018-07-10 $55.88 $55.88 $55.34 $55.34 $52.23 1,263
2018-07-09 $55.76 $55.76 $55.65 $55.72 $52.59 2,592
2018-07-06 $55.42 $55.45 $55.35 $55.41 $52.30 3,368
2018-07-05 $54.87 $54.91 $54.71 $54.90 $51.81 13,087
2018-07-03 $54.54 $54.78 $54.52 $54.52 $51.46 3,748
2018-07-02 $53.86 $54.33 $53.83 $54.33 $51.28 2,843
2018-06-29 $54.36 $54.42 $54.10 $54.10 $51.06 2,352
2018-06-28 $53.65 $54.14 $53.65 $54.05 $51.01 3,565
2018-06-27 $54.58 $54.69 $53.76 $53.76 $50.74 4,875
2018-06-26 $54.27 $54.72 $54.27 $54.62 $51.55 2,467
2018-06-25 $55.29 $55.29 $54.00 $54.25 $51.20 9,401
2018-06-22 $55.34 $55.34 $54.88 $55.06 $51.97 2,553
2018-06-21 $55.54 $55.54 $54.92 $55.04 $51.95 2,548
2018-06-20 $55.41 $55.52 $55.27 $55.47 $52.35 3,646
2018-06-19 $54.99 $55.12 $54.60 $55.10 $52.00 3,024
2018-06-18 $54.77 $55.18 $54.77 $55.17 $52.07 2,526
2018-06-15 $54.93 $54.95 $54.63 $54.92 $51.83 4,313
2018-06-14 $54.69 $55.01 $54.69 $55.01 $51.92 14,131
2018-06-13 $55.11 $55.11 $54.72 $54.81 $51.73 2,262
2018-06-12 $55.06 $55.24 $54.97 $55.10 $52.00 2,522
2018-06-11 $55.07 $55.10 $54.88 $54.99 $51.90 2,686
2018-06-08 $54.82 $54.95 $54.73 $54.93 $51.84 2,527
2018-06-07 $55.09 $55.09 $54.53 $54.71 $51.64 4,743
2018-06-06 $54.74 $54.94 $54.65 $54.94 $51.85 4,022
2018-06-05 $54.28 $54.71 $54.28 $54.71 $51.64 3,243
2018-06-04 $54.39 $54.44 $54.26 $54.44 $51.38 3,299
2018-06-01 $54.14 $54.19 $54.00 $54.11 $51.06 3,271
2018-05-31 $54.18 $54.18 $53.81 $53.82 $50.71 3,274
2018-05-30 $54.05 $54.36 $54.05 $54.25 $51.11 4,154
2018-05-29 $53.33 $53.64 $53.32 $53.33 $50.24 2,062
2018-05-25 $53.40 $53.59 $53.40 $53.56 $50.46 2,740
2018-05-24 $53.59 $53.65 $53.21 $53.55 $50.45 3,133
2018-05-23 $53.40 $53.52 $53.31 $53.52 $50.42 2,273
2018-05-22 $53.95 $53.95 $53.44 $53.46 $50.37 2,776
2018-05-21 $53.56 $53.76 $53.56 $53.75 $50.64 3,311
2018-05-18 $53.37 $53.42 $53.31 $53.36 $50.27 3,382
2018-05-17 $53.00 $53.30 $53.00 $53.26 $50.18 5,545
2018-05-16 $52.71 $53.13 $52.71 $52.97 $49.90 22,456
2018-05-15 $52.50 $52.53 $52.28 $52.47 $49.43 14,602
2018-05-14 $52.76 $52.78 $52.51 $52.57 $49.53 151,538
2018-05-11 $52.51 $52.51 $52.51 $52.51 $49.47 451
2018-05-10 $52.33 $52.64 $52.33 $52.53 $49.49 2,788
2018-05-09 $51.93 $52.28 $51.82 $52.19 $49.17 3,319
2018-05-08 $51.67 $51.94 $51.67 $51.92 $48.92 2,690
2018-05-07 $51.69 $52.00 $51.65 $51.77 $48.77 3,557
2018-05-04 $51.21 $51.70 $51.21 $51.48 $48.50 2,246
2018-05-03 $50.72 $50.84 $50.35 $50.84 $47.90 3,853
2018-05-02 $50.79 $51.24 $50.79 $50.92 $47.97 3,608
2018-05-01 $50.65 $50.65 $50.26 $50.42 $47.50 3,794
2018-04-30 $51.25 $51.25 $50.68 $50.68 $47.75 3,893
2018-04-27 $51.08 $51.16 $51.08 $51.10 $48.14 3,323
2018-04-26 $50.96 $50.96 $50.87 $50.87 $47.93 691
2018-04-25 $51.11 $51.11 $50.98 $50.98 $48.03 519
2018-04-24 $51.51 $51.51 $50.90 $51.15 $48.19 3,967
2018-04-23 $51.70 $51.70 $51.20 $51.44 $48.46 5,136
2018-04-20 $51.45 $51.64 $51.43 $51.55 $48.57 4,718
2018-04-19 $52.06 $52.06 $51.77 $51.79 $48.79 186,678
2018-04-18 $52.14 $52.39 $52.14 $52.22 $49.20 3,217
2018-04-17 $51.86 $52.20 $51.86 $52.11 $49.09 2,498
2018-04-16 $51.70 $51.70 $51.19 $51.58 $48.60 7,845
2018-04-13 $50.98 $51.20 $50.84 $50.99 $48.04 5,575
2018-04-12 $51.09 $51.27 $51.09 $51.12 $48.16 2,521
2018-04-11 $50.69 $50.97 $50.69 $50.83 $47.89 4,390
2018-04-10 $50.59 $50.96 $50.59 $50.81 $47.87 2,693
2018-04-09 $50.41 $50.63 $50.05 $50.05 $47.15 3,659
2018-04-06 $50.75 $50.75 $50.47 $50.47 $47.55 719
2018-04-05 $50.98 $51.00 $50.79 $50.98 $48.03 3,160
2018-04-04 $49.60 $50.67 $49.60 $50.57 $47.64 3,379
2018-04-03 $49.60 $50.08 $49.60 $50.02 $47.13 3,007
2018-04-02 $50.31 $50.33 $48.98 $49.28 $46.43 7,654
2018-03-29 $50.15 $50.69 $50.15 $50.37 $47.46 3,129
2018-03-28 $50.04 $50.04 $49.75 $49.79 $46.91 6,120
2018-03-27 $50.45 $50.67 $50.33 $50.67 $47.74 1,967
2018-03-26 $50.13 $50.62 $49.71 $50.59 $47.66 5,783
2018-03-23 $50.72 $50.72 $50.12 $50.12 $47.21 1,597
2018-03-22 $51.35 $51.50 $50.52 $50.58 $47.65 3,836
2018-03-21 $51.44 $51.69 $51.44 $51.65 $48.66 3,020
2018-03-20 $51.48 $51.49 $51.25 $51.38 $48.41 4,798
2018-03-19 $51.64 $51.64 $50.98 $51.05 $48.10 1,992
2018-03-16 $51.34 $51.82 $51.34 $51.77 $48.77 5,865
2018-03-15 $51.38 $51.38 $51.38 $51.38 $48.41 2,277
2018-03-14 $52.03 $52.03 $51.51 $51.58 $48.60 3,818
2018-03-13 $52.32 $52.32 $51.71 $51.80 $48.80 2,138
2018-03-12 $51.85 $52.12 $51.85 $52.03 $49.02 3,733
2018-03-09 $51.23 $51.83 $51.23 $51.83 $48.83 1,373
2018-03-08 $50.98 $51.02 $50.91 $51.02 $48.07 1,101
2018-03-07 $50.27 $51.14 $50.27 $51.06 $48.11 3,657
2018-03-06 $50.35 $50.63 $49.95 $50.62 $47.69 5,001
2018-03-05 $49.64 $50.12 $49.49 $50.12 $47.22 3,369
2018-03-02 $48.73 $49.64 $48.73 $49.51 $46.64 5,362
2018-03-01 $49.52 $49.53 $48.80 $49.09 $46.25 5,945
2018-02-28 $51.61 $51.61 $49.31 $49.34 $46.47 1,836
2018-02-27 $50.91 $50.94 $50.12 $50.12 $47.20 4,953
2018-02-26 $50.61 $50.81 $50.41 $50.77 $47.81 4,184
2018-02-23 $50.22 $50.52 $50.02 $50.52 $47.58 5,719
2018-02-22 $50.22 $50.45 $50.04 $50.04 $47.13 911
2018-02-21 $50.16 $50.62 $50.14 $50.14 $47.22 7,199
2018-02-20 $50.20 $50.20 $50.00 $50.00 $47.09 3,446
2018-02-16 $50.25 $50.53 $50.25 $50.37 $47.44 6,398
2018-02-15 $49.75 $50.17 $49.48 $50.17 $47.25 5,196
2018-02-14 $48.69 $49.66 $48.69 $49.58 $46.69 20,133
2018-02-13 $48.48 $48.81 $48.34 $48.78 $45.94 3,502
2018-02-12 $48.36 $48.82 $48.25 $48.63 $45.80 5,190
2018-02-09 $48.26 $48.58 $47.00 $48.16 $45.36 5,271
2018-02-08 $49.57 $49.57 $47.97 $48.11 $45.31 11,091
2018-02-07 $49.44 $49.46 $49.40 $49.40 $46.52 2,967
2018-02-06 $48.32 $49.62 $48.23 $49.33 $46.46 6,981
2018-02-05 $50.47 $50.48 $48.94 $48.98 $46.13 4,814
2018-02-02 $51.70 $51.70 $50.67 $50.76 $47.80 20,522
2018-02-01 $51.64 $51.95 $51.52 $51.86 $48.84 5,353
2018-01-31 $52.21 $52.21 $51.63 $51.77 $48.76 7,769
2018-01-30 $52.40 $52.40 $51.93 $52.09 $49.06 5,226
2018-01-29 $52.72 $52.79 $52.40 $52.43 $49.38 6,375
2018-01-26 $53.15 $53.15 $52.55 $52.85 $49.77 4,680
2018-01-25 $52.98 $52.98 $52.40 $52.65 $49.58 3,708
2018-01-24 $53.15 $53.15 $52.44 $52.66 $49.59 9,020
2018-01-23 $52.83 $53.02 $52.70 $52.96 $49.88 4,418
2018-01-22 $52.69 $52.71 $52.54 $52.67 $49.60 4,319
2018-01-19 $52.19 $52.72 $52.14 $52.72 $49.65 8,187
2018-01-18 $52.34 $52.34 $52.01 $52.05 $49.02 8,109
2018-01-17 $52.05 $52.48 $51.99 $52.41 $49.36 6,917
2018-01-16 $52.54 $52.66 $51.70 $51.77 $48.76 10,941
2018-01-12 $52.31 $52.52 $52.21 $52.29 $49.25 5,514
2018-01-11 $51.52 $52.21 $51.52 $52.18 $49.14 5,414
2018-01-10 $51.51 $51.51 $51.26 $51.32 $48.33 3,897
2018-01-09 $51.77 $51.77 $51.51 $51.51 $48.51 4,496
2018-01-08 $51.54 $51.69 $51.29 $51.64 $48.63 7,169
2018-01-05 $51.50 $51.53 $51.26 $51.53 $48.53 7,151
2018-01-04 $51.53 $51.53 $51.18 $51.28 $48.29 10,297
2018-01-03 $51.21 $51.27 $50.97 $51.15 $48.17 3,778
2018-01-02 $51.05 $51.16 $50.96 $51.15 $48.17 3,675
2017-12-29 $51.20 $51.20 $50.73 $50.73 $47.78 4,787
2017-12-28 $51.03 $51.12 $50.94 $51.12 $48.14 2,669
2017-12-27 $51.08 $51.12 $50.82 $50.93 $47.96 2,707
2017-12-26 $50.90 $50.98 $50.86 $50.93 $47.96 3,952
2017-12-22 $50.86 $50.99 $50.83 $50.94 $47.97 5,866
2017-12-21 $51.14 $51.21 $51.04 $51.04 $48.03 4,974
2017-12-20 $51.08 $51.08 $50.87 $50.92 $47.87 6,144
2017-12-19 $51.35 $51.35 $50.74 $50.79 $47.75 8,519
2017-12-18 $51.12 $51.34 $51.05 $51.15 $48.09 4,814
2017-12-15 $50.53 $50.95 $50.53 $50.75 $47.49 2,766
2017-12-14 $50.60 $50.60 $49.94 $50.01 $46.80 11,043
2017-12-13 $50.63 $50.80 $50.53 $50.53 $47.29 2,875
2017-12-12 $50.60 $50.61 $50.36 $50.36 $47.13 3,648
2017-12-11 $50.63 $50.63 $50.43 $50.49 $47.25 2,825
2017-12-08 $50.73 $50.73 $50.50 $50.50 $47.26 516
2017-12-07 $50.49 $50.72 $50.47 $50.55 $47.31 2,274
2017-12-06 $50.28 $50.31 $50.22 $50.23 $47.01 2,469
2017-12-05 $50.68 $50.80 $50.42 $50.43 $47.19 2,796
2017-12-04 $51.63 $51.63 $50.71 $50.73 $47.48 3,632
2017-12-01 $51.38 $51.38 $49.94 $51.00 $47.73 3,573
2017-11-30 $51.36 $51.36 $51.16 $51.28 $47.94 2,165
2017-11-29 $51.47 $51.50 $51.13 $51.18 $47.85 17,296
2017-11-28 $50.90 $51.27 $50.90 $51.27 $47.93 116,468
2017-11-27 $50.90 $50.90 $50.60 $50.60 $47.31 53,884
2017-11-24 $50.99 $50.99 $50.79 $50.79 $47.48 1,609
2017-11-22 $51.11 $51.11 $50.83 $50.83 $47.52 4,394
2017-11-21 $50.62 $50.93 $50.62 $50.93 $47.61 5,286
2017-11-20 $50.13 $50.33 $50.03 $50.33 $47.05 4,655
2017-11-17 $49.72 $50.08 $49.72 $49.95 $46.70 3,216
2017-11-16 $49.67 $49.94 $49.67 $49.80 $46.56 8,488
2017-11-15 $49.19 $49.19 $49.03 $49.08 $45.89 2,989
2017-11-14 $49.21 $49.41 $49.20 $49.37 $46.16 18,126
2017-11-13 $49.08 $49.40 $49.04 $49.38 $46.17 2,503
2017-11-10 $49.49 $49.49 $49.33 $49.33 $46.12 823
2017-11-09 $49.28 $49.56 $49.26 $49.38 $46.17 3,237
2017-11-08 $49.43 $49.67 $49.17 $49.60 $46.37 4,331
2017-11-07 $49.91 $49.98 $49.23 $49.41 $46.19 7,521
2017-11-06 $49.95 $49.97 $49.77 $49.83 $46.59 7,622
2017-11-03 $50.02 $50.02 $49.83 $49.85 $46.61 4,633
2017-11-02 $49.92 $50.08 $49.81 $50.02 $46.76 8,214
2017-11-01 $50.32 $50.37 $49.81 $49.81 $46.57 50,622
2017-10-31 $50.08 $50.08 $50.08 $50.08 $46.82 148
2017-10-30 $50.23 $50.23 $49.54 $49.66 $46.43 3,630
2017-10-27 $50.18 $50.33 $50.18 $50.31 $47.04 3,605
2017-10-26 $50.03 $50.03 $49.92 $49.96 $46.71 50,716

VictoryShares USAA MSCI USA Small Cap Value Momentum ETF (USVM) News Headlines

Recent VictoryShares USAA MSCI USA Small Cap Value Momentum ETF (USVM) News
Similar Companies to VictoryShares USAA MSCI USA Small Cap Value Momentum ETF (USVM) 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.