ETFMG Sit Ultra Short ETF (VALT) Exchange: NYSE ARCA
Data as of April 26, 2024
$48.52 ($0.00) 0.00%
ETFMG Sit Ultra Short ETF - Daily Information
Click for more stock information on ETFMG Sit Ultra Short ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $48.52 |
Previous Close | $48.52 |
High | $48.52 |
Low | $48.52 |
Adjusted Open | $48.52 |
Previous Adjusted Close | $48.52 |
Adjusted High | $48.52 |
Adjusted Low | $48.52 |
About ETFMG Sit Ultra Short ETF (VALT)
The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing in a diversified portfolio of high-quality short-term U.S. dollar denominated domestic and foreign debt securities and other instruments. The Fund will, under normal circumstances, invest primarily in fixed-income securities. These include:•Commercial paper of domestic and foreign banks and corporations; •Obligations of domestic and foreign banks and corporations, including both fixed rate and floating rate securities; •Obligations of the U.S. government or its agencies, instrumentalities or sponsored enterprises;•Mortgage and other asset-backed securities including automobile and credit card receivables, utilities, equipment trust certificates, railway authorities, single-family rentals, manufactured home loans, home improvement loans, and home equity loans; and•Repurchase agreements relating to the above instruments.The Fund invests in investment grade domestic debt obligations (i.e., obligations rated within the top four rating categories by a Nationally Recognized Statistical Rating Organization (“NRSRO”) or of comparable quality as determined by the Fund’s Sub-Adviser (as defined below)). The Fund is not a money market fund, does not seek to maintain a fixed or stable net asset value of $1, is not subject to the rules that govern the quality, maturity, liquidity, and other features of securities that money market funds may purchase, and does not have the tax advantages of a money market fund.Sit Fixed Income Advisors II, LLC (“Sit Investment” or the “Sub-Adviser”) may invest in debt obligations of maturities with a dollar weighted average maturity of no more than 3 years and may invest in debt obligations with a maximum maturity of 4 years. During normal market circumstances the average portfolio effective duration for the Fund is expected be more than 2 months, but less than 1 year. The Sub-Adviser attempts to diversify the Fund’s portfolio by holding debt obligations of many different issuers and choosing issuers in a variety of sectors. The Fund is a “diversified” fund, which means that it may not, with respect to 75% of its total assets, invest more than 5% of its total assets in the securities of a single issuer (other than cash and cash items, U.S. government securities or securities of other investment companies) or purchase more than 10% of the outstanding voting securities of an issuer.In determining which debt obligations to buy for the Fund, the Sub-Adviser attempts to achieve the Fund’s investment objective primarily in three ways:•Yield curve positioning: The Sub-Adviser selects debt obligations with maturities and yields that it believes have the greatest potential for achieving the Fund’s objectives.•Sector allocation: The Sub-Adviser invests in debt obligations in those sectors which it believes represent the greatest potential for achieving the Fund’s objectives.•Security selection: The Sub-Adviser determines which issuers it believes offer the best relative value within each sector and then decides which available debt obligations of that issuer to purchase.The Fund may also invest in shares of stable value money market funds and ETFs that principally invest in the same types of securities in which the Fund may invest directly. The Fund is actively-managed and does not seek to track the performance of any particular index.
Invest in ETFMG Sit Ultra Short ETF (VALT)
Historical Stock Data for ETFMG Sit Ultra Short ETF (VALT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-08-29 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 0 |
2023-08-28 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 0 |
2023-08-25 | $48.52 | $48.52 | $48.51 | $48.52 | $48.52 | 3,003 |
2023-08-24 | $48.53 | $48.53 | $48.48 | $48.48 | $48.48 | 1,378,344 |
2023-08-23 | $48.50 | $48.60 | $48.50 | $48.60 | $48.60 | 1,717 |
2023-08-22 | $48.51 | $48.60 | $48.50 | $48.60 | $48.60 | 3,565 |
2023-08-21 | $48.50 | $48.50 | $48.27 | $48.27 | $48.27 | 4,981 |
2023-08-18 | $48.50 | $48.50 | $48.49 | $48.49 | $48.49 | 1,725 |
2023-08-17 | $48.50 | $48.50 | $48.48 | $48.50 | $48.50 | 601 |
2023-08-16 | $48.56 | $48.56 | $48.47 | $48.47 | $48.47 | 1,251 |
2023-08-15 | $48.50 | $48.50 | $48.48 | $48.48 | $48.48 | 1,133 |
2023-08-14 | $48.49 | $48.49 | $48.48 | $48.48 | $48.48 | 484 |
2023-08-11 | $48.47 | $48.49 | $48.38 | $48.38 | $48.38 | 3,065 |
2023-08-10 | $48.54 | $48.54 | $48.40 | $48.40 | $48.40 | 2,467 |
2023-08-09 | $48.52 | $48.52 | $48.44 | $48.44 | $48.44 | 2,803 |
2023-08-08 | $48.50 | $48.59 | $48.49 | $48.59 | $48.59 | 1,732 |
2023-08-07 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 681 |
2023-08-04 | $48.45 | $48.47 | $48.37 | $48.37 | $48.37 | 859 |
2023-08-03 | $48.45 | $48.48 | $48.43 | $48.48 | $48.48 | 2,604 |
2023-08-02 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 118 |
2023-08-01 | $48.44 | $48.48 | $48.44 | $48.48 | $48.48 | 786 |
2023-07-31 | $48.63 | $48.66 | $48.63 | $48.66 | $48.42 | 2,062 |
2023-07-28 | $48.60 | $48.62 | $48.60 | $48.62 | $48.62 | 124,733 |
2023-07-27 | $48.61 | $48.61 | $48.58 | $48.60 | $48.60 | 976 |
2023-07-26 | $48.57 | $48.58 | $48.57 | $48.57 | $48.57 | 1,247 |
2023-07-25 | $48.51 | $48.54 | $48.51 | $48.54 | $48.54 | 275,051 |
2023-07-24 | $48.51 | $48.52 | $48.50 | $48.52 | $48.52 | 2,722 |
2023-07-21 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 99 |
2023-07-20 | $48.47 | $48.49 | $48.46 | $48.49 | $48.49 | 1,971 |
2023-07-19 | $48.51 | $48.51 | $48.47 | $48.49 | $48.49 | 3,060 |
2023-07-18 | $48.50 | $48.50 | $48.46 | $48.46 | $48.46 | 397 |
2023-07-17 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 109 |
2023-07-14 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 76 |
2023-07-13 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 617 |
2023-07-12 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 271 |
2023-07-11 | $48.38 | $48.48 | $48.38 | $48.48 | $48.48 | 5,349 |
2023-07-10 | $48.36 | $48.36 | $48.36 | $48.36 | $48.36 | 59 |
2023-07-07 | $48.32 | $48.32 | $48.28 | $48.28 | $48.28 | 366 |
2023-07-06 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 201 |
2023-07-05 | $48.29 | $48.29 | $48.26 | $48.26 | $48.26 | 750 |
2023-07-03 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 39 |
2023-06-30 | $48.49 | $48.49 | $48.49 | $48.49 | $48.22 | 174 |
2023-06-29 | $48.50 | $48.51 | $48.41 | $48.41 | $48.14 | 2,801 |
2023-06-28 | $48.52 | $48.64 | $48.51 | $48.64 | $48.37 | 2,336 |
2023-06-27 | $48.53 | $48.53 | $48.53 | $48.53 | $48.26 | 535 |
2023-06-26 | $48.51 | $48.51 | $48.37 | $48.37 | $48.10 | 251,274 |
2023-06-23 | $48.52 | $48.52 | $48.49 | $48.49 | $48.22 | 396 |
2023-06-22 | $48.33 | $48.33 | $48.33 | $48.33 | $48.06 | 760 |
2023-06-21 | $48.44 | $48.51 | $48.44 | $48.51 | $48.24 | 1,273 |
2023-06-20 | $48.44 | $48.45 | $48.22 | $48.22 | $47.95 | 1,956 |
2023-06-16 | $48.39 | $48.39 | $48.37 | $48.39 | $48.11 | 1,256 |
2023-06-15 | $48.38 | $48.38 | $48.34 | $48.34 | $48.07 | 781 |
2023-06-14 | $48.41 | $48.41 | $48.25 | $48.25 | $47.98 | 1,049 |
2023-06-13 | $48.37 | $48.37 | $48.28 | $48.28 | $48.01 | 48,030 |
2023-06-12 | $48.36 | $48.36 | $48.36 | $48.36 | $48.09 | 301 |
2023-06-09 | $48.35 | $48.35 | $48.30 | $48.33 | $48.06 | 575,991 |
2023-06-08 | $48.33 | $48.35 | $48.33 | $48.35 | $48.08 | 1,071 |
2023-06-07 | $48.34 | $48.34 | $48.31 | $48.31 | $48.03 | 425,601 |
2023-06-06 | $48.29 | $48.29 | $48.26 | $48.26 | $47.99 | 648 |
2023-06-05 | $48.29 | $48.29 | $48.29 | $48.29 | $48.02 | 262 |
2023-06-02 | $48.18 | $48.18 | $48.01 | $48.01 | $47.74 | 2,311 |
2023-06-01 | $48.24 | $48.25 | $48.21 | $48.21 | $47.94 | 83,847 |
2023-05-31 | $48.44 | $48.54 | $48.43 | $48.54 | $48.05 | 1,774 |
2023-05-30 | $48.12 | $48.12 | $48.12 | $48.12 | $47.63 | 925 |
2023-05-26 | $48.29 | $48.50 | $48.29 | $48.50 | $48.01 | 278 |
2023-05-25 | $48.37 | $48.37 | $48.17 | $48.17 | $47.68 | 1,710 |
2023-05-24 | $48.35 | $48.53 | $48.34 | $48.53 | $48.04 | 7,198 |
2023-05-23 | $48.32 | $48.33 | $48.16 | $48.16 | $47.67 | 1,478 |
2023-05-22 | $47.98 | $47.98 | $47.98 | $47.98 | $47.49 | 785 |
2023-05-19 | $48.06 | $48.06 | $48.06 | $48.06 | $47.57 | 2,309 |
2023-05-18 | $48.29 | $48.29 | $48.29 | $48.29 | $47.80 | 39 |
2023-05-17 | $48.26 | $48.26 | $48.22 | $48.24 | $47.75 | 1,877 |
2023-05-16 | $48.22 | $48.22 | $48.22 | $48.22 | $47.73 | 403 |
2023-05-15 | $48.33 | $48.33 | $48.33 | $48.33 | $47.84 | 173 |
2023-05-12 | $48.22 | $48.52 | $48.22 | $48.52 | $48.03 | 798 |
2023-05-11 | $48.26 | $48.26 | $48.13 | $48.13 | $47.64 | 2,321 |
2023-05-10 | $48.24 | $48.24 | $48.24 | $48.24 | $47.75 | 393 |
2023-05-09 | $48.31 | $48.31 | $48.17 | $48.17 | $47.68 | 1,490 |
2023-05-08 | $48.33 | $48.33 | $48.33 | $48.33 | $47.84 | 857 |
2023-05-05 | $48.29 | $48.29 | $48.29 | $48.29 | $47.80 | 24 |
2023-05-04 | $48.33 | $48.33 | $48.28 | $48.28 | $47.79 | 989 |
2023-05-03 | $48.38 | $48.48 | $48.36 | $48.48 | $47.99 | 3,674 |
2023-05-02 | $48.34 | $48.34 | $48.21 | $48.21 | $47.72 | 3,146 |
2023-05-01 | $48.32 | $48.32 | $48.32 | $48.32 | $47.83 | 647 |
2023-04-28 | $48.55 | $48.55 | $48.55 | $48.55 | $47.85 | 15 |
2023-04-27 | $48.52 | $48.52 | $48.52 | $48.52 | $47.82 | 68 |
2023-04-26 | $48.55 | $48.55 | $48.55 | $48.55 | $47.86 | 30 |
2023-04-25 | $48.57 | $48.57 | $48.57 | $48.57 | $47.87 | 210 |
2023-04-24 | $48.48 | $48.48 | $48.48 | $48.48 | $47.79 | 28 |
2023-04-21 | $48.46 | $48.47 | $48.46 | $48.47 | $47.78 | 220 |
2023-04-20 | $48.44 | $48.44 | $48.44 | $48.44 | $47.75 | 29 |
2023-04-19 | $48.40 | $48.40 | $48.40 | $48.40 | $47.72 | 19 |
2023-04-18 | $48.37 | $48.41 | $48.37 | $48.41 | $47.72 | 207 |
2023-04-17 | $48.42 | $48.42 | $48.39 | $48.39 | $47.70 | 280 |
2023-04-14 | $48.43 | $48.43 | $48.43 | $48.43 | $47.74 | 98 |
2023-04-13 | $48.44 | $48.47 | $48.44 | $48.47 | $47.78 | 438 |
2023-04-12 | $48.42 | $48.42 | $48.42 | $48.42 | $47.73 | 94 |
2023-04-11 | $48.36 | $48.37 | $48.36 | $48.37 | $47.68 | 257 |
2023-04-10 | $48.37 | $48.37 | $48.37 | $48.37 | $47.68 | 106 |
2023-04-06 | $48.42 | $48.42 | $48.42 | $48.42 | $47.73 | 16 |
2023-04-05 | $48.45 | $48.45 | $48.45 | $48.45 | $47.75 | 139 |
2023-04-04 | $48.34 | $48.34 | $48.34 | $48.34 | $47.65 | 4 |
2023-04-03 | $48.29 | $48.29 | $48.29 | $48.29 | $47.60 | 7 |
2023-03-31 | $48.43 | $48.43 | $48.43 | $48.43 | $47.59 | 101 |
2023-03-30 | $48.41 | $48.42 | $48.41 | $48.42 | $47.57 | 314 |
2023-03-29 | $48.39 | $48.39 | $48.39 | $48.39 | $47.54 | 102 |
2023-03-28 | $48.41 | $48.41 | $48.41 | $48.41 | $47.56 | 118 |
2023-03-27 | $48.42 | $48.42 | $48.42 | $48.42 | $47.58 | 12 |
2023-03-24 | $48.53 | $48.55 | $48.53 | $48.55 | $47.70 | 368 |
2023-03-23 | $48.48 | $48.48 | $48.48 | $48.48 | $47.64 | 9 |
2023-03-22 | $48.51 | $48.51 | $48.51 | $48.51 | $47.66 | 63 |
2023-03-21 | $48.49 | $48.49 | $48.42 | $48.42 | $47.58 | 305 |
2023-03-20 | $48.51 | $48.55 | $48.48 | $48.48 | $47.63 | 444 |
2023-03-17 | $48.42 | $48.42 | $48.42 | $48.42 | $47.57 | 18 |
2023-03-16 | $48.49 | $48.49 | $48.45 | $48.45 | $47.60 | 263 |
2023-03-15 | $48.49 | $48.49 | $48.49 | $48.49 | $47.64 | 295 |
2023-03-14 | $48.51 | $48.51 | $48.44 | $48.44 | $47.59 | 101 |
2023-03-13 | $48.53 | $48.53 | $48.53 | $48.53 | $47.68 | 99 |
2023-03-10 | $48.43 | $48.43 | $48.43 | $48.43 | $47.58 | 3 |
2023-03-09 | $48.34 | $48.34 | $48.33 | $48.33 | $47.48 | 111 |
2023-03-08 | $48.27 | $48.27 | $48.27 | $48.27 | $47.43 | 51 |
2023-03-07 | $48.31 | $48.31 | $48.31 | $48.31 | $47.47 | 271 |
2023-03-06 | $48.33 | $48.40 | $48.33 | $48.40 | $47.56 | 3,789 |
2023-03-03 | $48.30 | $48.30 | $48.30 | $48.30 | $47.46 | 36 |
2023-03-02 | $48.28 | $48.28 | $48.28 | $48.28 | $47.44 | 29 |
2023-03-01 | $48.28 | $48.28 | $48.28 | $48.28 | $47.44 | 29 |
2023-02-28 | $48.43 | $48.43 | $48.43 | $48.43 | $47.45 | 110 |
2023-02-27 | $48.44 | $48.44 | $48.44 | $48.44 | $47.46 | 9 |
2023-02-24 | $48.38 | $48.41 | $48.38 | $48.41 | $47.43 | 762 |
2023-02-23 | $48.45 | $48.45 | $48.45 | $48.45 | $47.47 | 5 |
2023-02-22 | $48.41 | $48.42 | $48.41 | $48.42 | $47.44 | 262 |
2023-02-21 | $48.30 | $48.30 | $48.30 | $48.30 | $47.33 | 643 |
2023-02-17 | $48.42 | $48.42 | $48.35 | $48.35 | $47.38 | 774 |
2023-02-16 | $48.39 | $48.44 | $48.39 | $48.44 | $47.46 | 248 |
2023-02-15 | $48.39 | $48.41 | $48.39 | $48.41 | $47.43 | 202 |
2023-02-14 | $48.39 | $48.39 | $48.39 | $48.39 | $47.42 | 206 |
2023-02-13 | $48.43 | $48.43 | $48.43 | $48.43 | $47.45 | 127 |
2023-02-10 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 861 |
2023-02-09 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 608 |
2023-02-08 | $48.49 | $48.49 | $48.49 | $48.49 | $48.49 | 536 |
2023-02-07 | $48.39 | $48.45 | $48.39 | $48.45 | $48.45 | 6,244 |
2023-02-06 | $48.39 | $48.40 | $48.39 | $48.40 | $48.40 | 950 |
2023-02-03 | $48.45 | $48.45 | $48.42 | $48.42 | $48.42 | 268 |
2023-02-02 | $48.47 | $48.51 | $48.47 | $48.51 | $48.51 | 436 |
2023-02-01 | $48.46 | $48.51 | $48.46 | $48.51 | $48.51 | 299 |
2023-01-31 | $48.53 | $48.53 | $48.53 | $48.53 | $48.40 | 458 |
2023-01-30 | $48.49 | $48.49 | $48.49 | $48.49 | $48.36 | 481 |
2023-01-27 | $48.54 | $48.54 | $48.54 | $48.54 | $48.40 | 1 |
2023-01-26 | $48.58 | $48.58 | $48.58 | $48.58 | $48.45 | 409 |
2023-01-25 | $48.52 | $48.74 | $48.52 | $48.74 | $48.61 | 5,641 |
2023-01-24 | $48.51 | $48.51 | $48.51 | $48.51 | $48.51 | 2 |
2023-01-23 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 3,719 |
2023-01-20 | $48.49 | $48.55 | $48.49 | $48.55 | $48.55 | 1,707 |
2023-01-19 | $48.53 | $48.53 | $48.50 | $48.50 | $48.50 | 404 |
2023-01-18 | $48.46 | $48.71 | $48.46 | $48.71 | $48.71 | 6,928 |
2023-01-17 | $48.42 | $48.42 | $48.34 | $48.34 | $48.34 | 5,767 |
2023-01-13 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 187 |
2023-01-12 | $48.41 | $48.42 | $48.41 | $48.41 | $48.41 | 472 |
2023-01-11 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 712 |
2023-01-10 | $48.38 | $48.38 | $48.36 | $48.36 | $48.36 | 291 |
2023-01-09 | $48.38 | $48.42 | $48.38 | $48.42 | $48.42 | 507 |
2023-01-06 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 22 |
2023-01-05 | $48.12 | $48.12 | $48.12 | $48.12 | $48.12 | 513 |
2023-01-04 | $48.25 | $48.31 | $48.25 | $48.31 | $48.31 | 2,810 |
2023-01-03 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 286 |
2022-12-30 | $48.20 | $48.34 | $48.20 | $48.34 | $48.34 | 1,646 |
2022-12-29 | $48.27 | $48.27 | $48.21 | $48.21 | $48.21 | 962 |
2022-12-28 | $48.38 | $48.39 | $48.38 | $48.39 | $48.25 | 699 |
2022-12-27 | $48.23 | $48.23 | $48.23 | $48.23 | $48.09 | 664 |
2022-12-23 | $48.34 | $48.34 | $48.27 | $48.27 | $48.13 | 1,248 |
2022-12-22 | $48.39 | $48.39 | $48.39 | $48.39 | $48.25 | 206 |
2022-12-21 | $48.46 | $48.46 | $48.46 | $48.46 | $48.32 | 748 |
2022-12-20 | $48.25 | $48.25 | $48.25 | $48.25 | $48.11 | 563 |
2022-12-19 | $48.35 | $48.48 | $48.32 | $48.48 | $48.34 | 1,191 |
2022-12-16 | $48.41 | $48.56 | $48.35 | $48.56 | $48.42 | 2,830 |
2022-12-15 | $48.30 | $48.30 | $48.22 | $48.22 | $48.08 | 869 |
2022-12-14 | $48.24 | $48.24 | $48.24 | $48.24 | $48.10 | 506 |
2022-12-13 | $48.34 | $48.34 | $48.34 | $48.34 | $48.20 | 3 |
2022-12-12 | $48.14 | $48.14 | $48.14 | $48.14 | $48.00 | 678 |
2022-12-09 | $48.25 | $48.25 | $48.15 | $48.15 | $48.01 | 1,220 |
2022-12-08 | $48.19 | $48.19 | $48.19 | $48.19 | $48.05 | 881 |
2022-12-07 | $48.29 | $48.29 | $48.19 | $48.19 | $48.05 | 4,881 |
2022-12-06 | $48.14 | $48.14 | $48.14 | $48.14 | $48.00 | 247 |
2022-12-05 | $48.23 | $48.40 | $48.23 | $48.40 | $48.26 | 2,644 |
2022-12-02 | $48.21 | $48.32 | $48.21 | $48.32 | $48.18 | 1,458 |
2022-12-01 | $48.15 | $48.28 | $48.15 | $48.28 | $48.14 | 563 |
2022-11-30 | $48.18 | $48.28 | $48.18 | $48.28 | $48.02 | 329 |
2022-11-29 | $48.15 | $48.20 | $48.14 | $48.14 | $47.88 | 2,061 |
2022-11-28 | $48.20 | $48.20 | $48.20 | $48.20 | $47.94 | 373 |
2022-11-25 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 981 |
2022-11-23 | $48.19 | $48.20 | $48.16 | $48.16 | $48.16 | 466 |
2022-11-22 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 557 |
2022-11-21 | $48.05 | $48.05 | $47.97 | $47.97 | $47.97 | 1,157 |
2022-11-18 | $48.04 | $48.04 | $47.98 | $47.98 | $47.98 | 1,131 |
2022-11-17 | $47.99 | $48.10 | $47.99 | $48.04 | $48.04 | 2,326 |
2022-11-16 | $48.18 | $48.20 | $48.12 | $48.12 | $48.12 | 1,685 |
2022-11-15 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 1,063 |
2022-11-14 | $48.12 | $48.12 | $48.03 | $48.03 | $48.03 | 1,069 |
2022-11-11 | $48.05 | $48.13 | $48.05 | $48.13 | $48.13 | 6,929 |
2022-11-10 | $48.12 | $48.12 | $47.95 | $47.95 | $47.95 | 2,374 |
2022-11-09 | $47.81 | $47.81 | $47.80 | $47.80 | $47.80 | 1,255 |
2022-11-08 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 3 |
2022-11-07 | $47.74 | $47.74 | $47.74 | $47.74 | $47.74 | 420 |
2022-11-04 | $47.77 | $47.96 | $47.76 | $47.96 | $47.96 | 5,281 |
2022-11-03 | $47.78 | $47.78 | $47.64 | $47.64 | $47.64 | 1,668 |
2022-11-02 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 643 |
2022-11-01 | $47.83 | $47.83 | $47.71 | $47.71 | $47.71 | 1,016 |
2022-10-31 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 420 |
2022-10-28 | $47.96 | $47.98 | $47.96 | $47.98 | $47.98 | 907 |
2022-10-27 | $48.02 | $48.02 | $47.91 | $47.91 | $47.91 | 1,149 |
2022-10-26 | $47.96 | $48.11 | $47.96 | $48.11 | $48.11 | 5,752 |
2022-10-25 | $47.97 | $47.97 | $47.90 | $47.90 | $47.90 | 523 |
2022-10-24 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 394 |
2022-10-21 | $47.87 | $47.92 | $47.87 | $47.90 | $47.90 | 586 |
2022-10-20 | $47.78 | $47.81 | $47.78 | $47.81 | $47.81 | 176 |
2022-10-19 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 702 |
2022-10-18 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 117 |
2022-10-17 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 713 |
2022-10-14 | $47.95 | $47.95 | $47.84 | $47.84 | $47.84 | 234 |
2022-10-13 | $47.99 | $48.15 | $47.99 | $48.15 | $48.15 | 2,595 |
2022-10-12 | $47.99 | $48.01 | $47.96 | $47.96 | $47.96 | 3,588 |
2022-10-11 | $48.01 | $48.01 | $47.85 | $47.85 | $47.85 | 830 |
2022-10-10 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 147 |
2022-10-07 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 107 |
2022-10-06 | $48.06 | $48.06 | $48.06 | $48.06 | $48.06 | 14 |
2022-10-05 | $48.12 | $48.12 | $48.12 | $48.12 | $48.12 | 21 |
2022-10-04 | $48.10 | $48.10 | $48.08 | $48.08 | $48.08 | 224 |
2022-10-03 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 458 |
2022-09-30 | $48.08 | $48.08 | $48.08 | $48.08 | $47.97 | 22 |
2022-09-29 | $48.14 | $48.14 | $48.14 | $48.14 | $48.04 | 176 |
2022-09-28 | $48.12 | $48.17 | $48.12 | $48.17 | $48.06 | 343 |
2022-09-27 | $48.01 | $48.01 | $47.98 | $47.98 | $47.88 | 1,954 |
2022-09-26 | $48.17 | $48.17 | $48.17 | $48.17 | $48.07 | 441 |
2022-09-23 | $48.23 | $48.23 | $48.13 | $48.13 | $48.13 | 1,839 |
2022-09-22 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 359 |
2022-09-21 | $48.25 | $48.27 | $48.25 | $48.27 | $48.27 | 138 |
2022-09-20 | $48.31 | $48.33 | $48.31 | $48.33 | $48.33 | 515 |
2022-09-19 | $48.36 | $48.37 | $48.34 | $48.34 | $48.34 | 3,093 |
2022-09-16 | $48.37 | $48.37 | $48.27 | $48.27 | $48.27 | 1,224 |
2022-09-15 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 626 |
2022-09-14 | $48.40 | $48.41 | $48.39 | $48.40 | $48.40 | 305 |
2022-09-13 | $48.36 | $48.36 | $48.23 | $48.23 | $48.23 | 1,818 |
2022-09-12 | $48.51 | $48.53 | $48.42 | $48.42 | $48.42 | 1,513 |
2022-09-09 | $48.53 | $48.53 | $48.40 | $48.40 | $48.40 | 1,873 |
2022-09-08 | $48.55 | $48.57 | $48.49 | $48.57 | $48.57 | 19,541 |
2022-09-07 | $48.48 | $48.58 | $48.48 | $48.57 | $48.57 | 1,681 |
2022-09-06 | $48.49 | $48.53 | $48.35 | $48.35 | $48.35 | 3,382 |
2022-09-02 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 1,588 |
2022-09-01 | $48.51 | $48.51 | $48.38 | $48.38 | $48.38 | 3,978 |
2022-08-31 | $48.67 | $48.70 | $48.66 | $48.70 | $48.59 | 6,012 |
2022-08-30 | $48.64 | $48.64 | $48.55 | $48.55 | $48.44 | 2,190 |
2022-08-29 | $48.68 | $48.69 | $48.58 | $48.58 | $48.47 | 2,064 |
2022-08-26 | $48.70 | $48.75 | $48.67 | $48.75 | $48.75 | 520 |
2022-08-25 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 2 |
2022-08-24 | $48.68 | $48.73 | $48.68 | $48.73 | $48.73 | 2,556 |
2022-08-23 | $48.70 | $48.70 | $48.59 | $48.59 | $48.59 | 2,192 |
2022-08-22 | $48.68 | $48.75 | $48.68 | $48.75 | $48.75 | 4,858 |
2022-08-19 | $48.70 | $48.71 | $48.59 | $48.59 | $48.59 | 6,205 |
2022-08-18 | $48.70 | $48.70 | $48.68 | $48.69 | $48.69 | 6,017 |
2022-08-17 | $48.69 | $48.73 | $48.69 | $48.71 | $48.71 | 472 |
2022-08-16 | $48.76 | $48.76 | $48.71 | $48.71 | $48.71 | 1,125,212 |
2022-08-15 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 12 |
2022-08-12 | $48.63 | $48.69 | $48.63 | $48.69 | $48.69 | 516 |
2022-08-11 | $48.72 | $48.72 | $48.68 | $48.68 | $48.68 | 339 |
2022-08-10 | $48.65 | $48.69 | $48.64 | $48.69 | $48.69 | 814 |
2022-08-09 | $48.64 | $48.64 | $48.64 | $48.64 | $48.64 | 55 |
2022-08-08 | $48.57 | $48.70 | $48.57 | $48.64 | $48.64 | 652 |
2022-08-05 | $48.67 | $48.67 | $48.57 | $48.57 | $48.57 | 764 |
2022-08-04 | $48.62 | $48.74 | $48.62 | $48.68 | $48.68 | 900,320 |
2022-08-03 | $48.59 | $48.67 | $48.59 | $48.64 | $48.64 | 851 |
2022-08-02 | $48.73 | $48.74 | $48.67 | $48.67 | $48.67 | 1,298 |
2022-08-01 | $48.68 | $48.73 | $48.67 | $48.73 | $48.73 | 221 |
2022-07-29 | $48.86 | $48.86 | $48.81 | $48.81 | $48.71 | 747 |
2022-07-28 | $48.73 | $48.84 | $48.73 | $48.79 | $48.69 | 463 |
2022-07-27 | $48.76 | $48.76 | $48.65 | $48.74 | $48.65 | 938 |
2022-07-26 | $48.71 | $48.71 | $48.71 | $48.71 | $48.62 | 2 |
2022-07-25 | $48.65 | $48.71 | $48.65 | $48.71 | $48.61 | 202 |
2022-07-22 | $48.66 | $48.77 | $48.66 | $48.76 | $48.67 | 1,833 |
2022-07-21 | $48.65 | $48.65 | $48.65 | $48.65 | $48.55 | 9 |
2022-07-20 | $48.54 | $48.67 | $48.54 | $48.56 | $48.47 | 425 |
2022-07-19 | $48.59 | $48.59 | $48.59 | $48.59 | $48.50 | 6 |
2022-07-18 | $48.66 | $48.67 | $48.59 | $48.59 | $48.49 | 851 |
2022-07-15 | $48.65 | $48.65 | $48.60 | $48.60 | $48.51 | 1,008 |
2022-07-14 | $48.66 | $48.66 | $48.65 | $48.65 | $48.56 | 2,175 |
2022-07-13 | $48.63 | $48.63 | $48.58 | $48.58 | $48.48 | 151 |
2022-07-12 | $48.62 | $48.62 | $48.62 | $48.62 | $48.52 | 625 |
2022-07-11 | $48.53 | $48.55 | $48.53 | $48.55 | $48.46 | 1,594 |
2022-07-08 | $48.51 | $48.58 | $48.51 | $48.58 | $48.49 | 179 |
2022-07-07 | $48.52 | $48.61 | $48.52 | $48.61 | $48.51 | 323 |
2022-07-06 | $48.61 | $48.70 | $48.61 | $48.67 | $48.58 | 313 |
2022-07-05 | $48.68 | $48.68 | $48.68 | $48.68 | $48.58 | 495 |
2022-07-01 | $48.68 | $48.68 | $48.68 | $48.68 | $48.59 | 2 |
2022-06-30 | $48.61 | $48.76 | $48.61 | $48.69 | $48.53 | 2,479 |
2022-06-29 | $48.57 | $48.63 | $48.57 | $48.63 | $48.48 | 422 |
2022-06-28 | $48.65 | $48.65 | $48.63 | $48.63 | $48.47 | 506 |
2022-06-27 | $48.65 | $48.65 | $48.65 | $48.65 | $48.50 | 19 |
2022-06-24 | $48.72 | $48.72 | $48.68 | $48.68 | $48.53 | 1,245 |
2022-06-23 | $48.65 | $48.71 | $48.65 | $48.71 | $48.55 | 820 |
2022-06-22 | $48.62 | $48.75 | $48.61 | $48.68 | $48.53 | 1,227 |
2022-06-21 | $48.69 | $48.71 | $48.66 | $48.66 | $48.51 | 348 |
2022-06-17 | $48.73 | $48.73 | $48.66 | $48.66 | $48.50 | 863 |
2022-06-16 | $48.64 | $48.64 | $48.64 | $48.64 | $48.48 | 166 |
2022-06-15 | $48.50 | $48.55 | $48.50 | $48.55 | $48.40 | 1,521 |
2022-06-14 | $48.62 | $48.62 | $48.62 | $48.62 | $48.46 | 148 |
2022-06-13 | $48.58 | $48.87 | $48.54 | $48.87 | $48.72 | 4,463 |
2022-06-10 | $48.71 | $48.84 | $48.71 | $48.78 | $48.63 | 939 |
2022-06-09 | $48.78 | $48.85 | $48.78 | $48.85 | $48.70 | 282 |
2022-06-08 | $48.87 | $48.87 | $48.87 | $48.87 | $48.71 | 5 |
2022-06-07 | $48.95 | $48.95 | $48.82 | $48.89 | $48.73 | 249 |
2022-06-06 | $48.81 | $48.88 | $48.81 | $48.88 | $48.72 | 836 |
2022-06-03 | $48.92 | $48.92 | $48.82 | $48.87 | $48.71 | 513 |
2022-06-02 | $48.81 | $48.97 | $48.80 | $48.89 | $48.73 | 1,817 |
2022-06-01 | $48.98 | $48.98 | $48.82 | $48.88 | $48.73 | 722 |
2022-05-31 | $48.88 | $48.89 | $48.88 | $48.89 | $48.69 | 1,174 |
2022-05-27 | $49.00 | $49.00 | $49.00 | $49.00 | $48.80 | 2 |
2022-05-26 | $48.93 | $49.00 | $48.93 | $49.00 | $48.80 | 256 |
2022-05-25 | $48.98 | $48.98 | $48.98 | $48.98 | $48.78 | 3 |
2022-05-24 | $49.02 | $49.03 | $48.88 | $48.96 | $48.76 | 8,192 |
2022-05-23 | $48.93 | $48.93 | $48.93 | $48.93 | $48.73 | 4 |
2022-05-20 | $48.97 | $48.97 | $48.97 | $48.97 | $48.77 | 659 |
2022-05-19 | $49.04 | $49.04 | $49.03 | $49.03 | $48.83 | 1,479 |
2022-05-18 | $48.80 | $49.00 | $48.80 | $48.97 | $48.77 | 3,043 |
2022-05-17 | $48.98 | $48.98 | $48.92 | $48.92 | $48.72 | 1,683 |
2022-05-16 | $48.82 | $49.01 | $48.82 | $48.92 | $48.72 | 321 |
2022-05-13 | $48.85 | $48.85 | $48.80 | $48.81 | $48.62 | 5,578 |
2022-05-12 | $48.77 | $48.92 | $48.75 | $48.92 | $48.73 | 5,634 |
2022-05-11 | $48.67 | $49.05 | $48.67 | $48.90 | $48.70 | 3,109 |
2022-05-10 | $48.99 | $49.02 | $48.91 | $48.91 | $48.71 | 838 |
2022-05-09 | $49.08 | $49.18 | $48.83 | $48.97 | $48.77 | 8,769 |
2022-05-06 | $48.78 | $49.04 | $48.78 | $48.92 | $48.72 | 1,548 |
2022-05-05 | $48.77 | $49.03 | $48.77 | $49.03 | $48.83 | 1,461 |
2022-05-04 | $48.75 | $48.92 | $48.75 | $48.92 | $48.72 | 1,527 |
2022-05-03 | $48.77 | $48.77 | $48.77 | $48.77 | $48.57 | 283 |
2022-05-02 | $48.78 | $48.93 | $48.78 | $48.92 | $48.72 | 520 |
2022-04-29 | $48.81 | $48.96 | $48.72 | $48.78 | $48.55 | 8,670 |
2022-04-28 | $48.83 | $48.96 | $48.83 | $48.96 | $48.73 | 1,001 |
2022-04-27 | $48.89 | $48.97 | $48.88 | $48.97 | $48.74 | 1,283 |
2022-04-26 | $48.95 | $48.95 | $48.95 | $48.95 | $48.72 | 2,979 |
2022-04-25 | $48.89 | $48.91 | $48.89 | $48.91 | $48.68 | 895 |
2022-04-22 | $48.81 | $48.94 | $48.80 | $48.89 | $48.66 | 4,996 |
2022-04-21 | $48.85 | $48.99 | $48.84 | $48.99 | $48.76 | 7,971 |
2022-04-20 | $48.85 | $48.98 | $48.85 | $48.98 | $48.75 | 178 |
2022-04-19 | $48.86 | $49.00 | $48.86 | $49.00 | $48.77 | 207 |
2022-04-18 | $49.14 | $49.14 | $48.89 | $49.02 | $48.79 | 914 |
2022-04-14 | $49.13 | $49.13 | $49.13 | $49.13 | $48.90 | 666 |
2022-04-13 | $48.93 | $49.05 | $48.75 | $49.05 | $48.82 | 13,404 |
2022-04-12 | $48.90 | $49.02 | $48.89 | $49.02 | $48.79 | 3,633 |
2022-04-11 | $48.87 | $48.99 | $48.86 | $48.99 | $48.76 | 4,483 |
2022-04-08 | $49.00 | $49.00 | $49.00 | $49.00 | $48.77 | 83 |
2022-04-07 | $49.03 | $49.03 | $49.03 | $49.03 | $48.80 | 26 |
2022-04-06 | $48.86 | $49.00 | $48.86 | $49.00 | $48.77 | 672 |
2022-04-05 | $49.11 | $49.11 | $49.04 | $49.09 | $48.86 | 4,923 |
2022-04-04 | $49.14 | $49.14 | $49.14 | $49.14 | $48.91 | 1,267 |
2022-04-01 | $49.06 | $49.06 | $49.00 | $49.00 | $48.77 | 571 |
2022-03-31 | $49.06 | $49.06 | $49.06 | $49.06 | $48.81 | 43 |
2022-03-30 | $48.92 | $49.01 | $48.92 | $49.01 | $48.75 | 349 |
2022-03-29 | $49.00 | $49.00 | $49.00 | $49.00 | $48.75 | 56 |
2022-03-28 | $49.02 | $49.02 | $49.02 | $49.02 | $48.77 | 11 |
2022-03-25 | $48.91 | $49.12 | $48.91 | $49.02 | $48.76 | 618 |
2022-03-24 | $48.95 | $49.02 | $48.95 | $49.02 | $48.77 | 395 |
2022-03-23 | $48.90 | $49.01 | $48.90 | $49.01 | $48.76 | 192 |
2022-03-22 | $49.05 | $49.05 | $49.05 | $49.05 | $48.80 | 812 |
2022-03-21 | $48.99 | $48.99 | $48.99 | $48.99 | $48.74 | 96 |
2022-03-18 | $49.06 | $49.06 | $49.01 | $49.01 | $48.76 | 248 |
2022-03-17 | $48.97 | $48.97 | $48.97 | $48.97 | $48.71 | 8 |
2022-03-16 | $48.96 | $49.05 | $48.96 | $49.02 | $48.77 | 4,871 |
2022-03-15 | $49.09 | $49.09 | $49.00 | $49.03 | $48.78 | 1,508 |
2022-03-14 | $49.07 | $49.13 | $49.04 | $49.04 | $48.79 | 1,296 |
2022-03-11 | $49.12 | $49.12 | $49.07 | $49.07 | $48.82 | 573 |
2022-03-10 | $49.06 | $49.06 | $49.00 | $49.06 | $48.81 | 561 |
2022-03-09 | $49.22 | $49.22 | $49.09 | $49.18 | $48.92 | 710 |
2022-03-08 | $49.11 | $49.18 | $49.11 | $49.18 | $48.93 | 1,498 |
2022-03-07 | $49.26 | $49.31 | $49.16 | $49.23 | $48.97 | 2,423 |
2022-03-04 | $49.33 | $49.33 | $49.32 | $49.32 | $49.06 | 322 |
2022-03-03 | $49.29 | $49.29 | $49.29 | $49.29 | $49.03 | 85 |
2022-03-02 | $49.27 | $49.30 | $49.27 | $49.30 | $49.04 | 1,743 |
2022-03-01 | $49.33 | $49.48 | $49.33 | $49.40 | $49.15 | 2,963 |
2022-02-28 | $49.35 | $49.35 | $49.35 | $49.35 | $49.08 | 44 |
2022-02-25 | $49.30 | $49.30 | $49.30 | $49.30 | $49.03 | 409 |
2022-02-24 | $49.36 | $49.48 | $49.35 | $49.48 | $49.21 | 9,821 |
2022-02-23 | $49.30 | $49.34 | $49.30 | $49.32 | $49.04 | 1,204 |
2022-02-22 | $49.31 | $49.32 | $49.29 | $49.29 | $49.02 | 4,772 |
2022-02-18 | $49.33 | $49.35 | $49.33 | $49.35 | $49.07 | 965 |
2022-02-17 | $49.33 | $49.36 | $49.33 | $49.36 | $49.08 | 2,080 |
2022-02-16 | $49.33 | $49.36 | $49.33 | $49.36 | $49.08 | 548 |
2022-02-15 | $49.32 | $49.37 | $49.32 | $49.35 | $49.08 | 2,704 |
2022-02-14 | $49.31 | $49.35 | $49.31 | $49.32 | $49.05 | 3,930 |
2022-02-11 | $49.32 | $49.37 | $49.31 | $49.36 | $49.09 | 2,541 |
2022-02-10 | $49.36 | $49.37 | $49.32 | $49.32 | $49.05 | 2,706 |
2022-02-09 | $49.41 | $49.41 | $49.39 | $49.39 | $49.12 | 836 |
2022-02-08 | $49.41 | $49.41 | $49.36 | $49.41 | $49.14 | 3,928 |
2022-02-07 | $49.40 | $49.43 | $49.40 | $49.42 | $49.15 | 15,316 |
2022-02-04 | $49.38 | $49.39 | $49.38 | $49.39 | $49.11 | 1,873 |
2022-02-03 | $49.41 | $49.41 | $49.39 | $49.40 | $49.12 | 13,997 |
2022-02-02 | $49.41 | $49.42 | $49.40 | $49.40 | $49.13 | 2,531 |
2022-02-01 | $49.43 | $49.44 | $49.42 | $49.44 | $49.17 | 1,245 |
2022-01-31 | $49.43 | $49.52 | $49.43 | $49.52 | $49.23 | 5,559 |
2022-01-28 | $49.45 | $49.47 | $49.44 | $49.47 | $49.18 | 7,406 |
2022-01-27 | $49.43 | $49.43 | $49.42 | $49.42 | $49.13 | 2,922 |
2022-01-26 | $49.48 | $49.48 | $49.43 | $49.43 | $49.14 | 2,760 |
2022-01-25 | $49.45 | $49.49 | $49.45 | $49.48 | $49.19 | 1,785 |
2022-01-24 | $49.47 | $49.49 | $49.45 | $49.49 | $49.20 | 16,075 |
2022-01-21 | $49.49 | $49.53 | $49.47 | $49.53 | $49.24 | 10,403 |
2022-01-20 | $49.48 | $49.49 | $49.46 | $49.48 | $49.19 | 8,186 |
2022-01-19 | $49.46 | $49.48 | $49.46 | $49.47 | $49.18 | 5,664 |
2022-01-18 | $49.47 | $49.47 | $49.45 | $49.45 | $49.16 | 2,051 |
2022-01-14 | $49.49 | $49.50 | $49.48 | $49.48 | $49.19 | 607 |
2022-01-13 | $49.50 | $49.51 | $49.50 | $49.50 | $49.21 | 5,006 |
2022-01-12 | $49.50 | $49.51 | $49.49 | $49.50 | $49.21 | 7,732 |
2022-01-11 | $49.48 | $49.55 | $49.48 | $49.55 | $49.26 | 13,623 |
2022-01-10 | $49.49 | $49.50 | $49.48 | $49.50 | $49.21 | 4,472 |
2022-01-07 | $49.50 | $49.50 | $49.49 | $49.49 | $49.20 | 3,251 |
2022-01-06 | $49.49 | $49.49 | $49.47 | $49.49 | $49.20 | 4,961 |
2022-01-05 | $49.51 | $49.67 | $49.48 | $49.67 | $49.38 | 10,785 |
2022-01-04 | $49.51 | $49.53 | $49.51 | $49.52 | $49.23 | 3,590 |
2022-01-03 | $49.49 | $49.50 | $49.49 | $49.50 | $49.21 | 643 |
2021-12-31 | $49.52 | $49.53 | $49.52 | $49.53 | $49.24 | 3,392 |
2021-12-30 | $49.53 | $49.53 | $49.50 | $49.53 | $49.24 | 5,798 |
2021-12-29 | $49.53 | $49.54 | $49.52 | $49.52 | $49.22 | 3,360 |
2021-12-28 | $49.54 | $49.54 | $49.53 | $49.53 | $49.22 | 913 |
2021-12-27 | $49.53 | $49.53 | $49.52 | $49.53 | $49.22 | 2,437 |
2021-12-23 | $49.53 | $49.55 | $49.53 | $49.55 | $49.24 | 3,539 |
2021-12-22 | $49.79 | $49.79 | $49.51 | $49.53 | $49.22 | 4,177 |
2021-12-21 | $49.52 | $49.53 | $49.52 | $49.53 | $49.22 | 1,290 |
2021-12-20 | $49.54 | $49.54 | $49.52 | $49.54 | $49.23 | 2,423 |
2021-12-17 | $49.53 | $49.53 | $49.51 | $49.52 | $49.22 | 1,809 |
2021-12-16 | $49.53 | $49.54 | $49.52 | $49.54 | $49.23 | 3,087 |
2021-12-15 | $49.50 | $49.52 | $49.49 | $49.52 | $49.21 | 5,930 |
2021-12-14 | $49.50 | $49.51 | $49.38 | $49.51 | $49.20 | 2,254 |
2021-12-13 | $49.54 | $49.55 | $49.52 | $49.55 | $49.24 | 4,883 |
2021-12-10 | $49.54 | $49.57 | $49.53 | $49.57 | $49.26 | 6,083 |
2021-12-09 | $49.53 | $49.54 | $49.52 | $49.52 | $49.21 | 3,365 |
2021-12-08 | $49.52 | $49.53 | $49.52 | $49.53 | $49.22 | 2,298 |
2021-12-07 | $49.52 | $49.53 | $49.51 | $49.53 | $49.22 | 4,574 |
2021-12-06 | $49.53 | $49.53 | $49.53 | $49.53 | $49.22 | 3,664 |
2021-12-03 | $49.54 | $49.58 | $49.54 | $49.58 | $49.27 | 6,303 |
2021-12-02 | $49.56 | $49.57 | $49.56 | $49.56 | $49.25 | 1,914 |
2021-12-01 | $49.55 | $49.55 | $49.54 | $49.54 | $49.24 | 2,556 |
2021-11-30 | $49.62 | $49.62 | $49.58 | $49.59 | $49.27 | 5,287 |
2021-11-29 | $49.60 | $49.60 | $49.58 | $49.60 | $49.28 | 7,916 |
2021-11-26 | $49.64 | $49.64 | $49.64 | $49.64 | $49.31 | 1,785 |
2021-11-24 | $49.58 | $49.62 | $49.57 | $49.62 | $49.30 | 4,090 |
2021-11-23 | $49.59 | $49.65 | $49.59 | $49.65 | $49.33 | 5,119 |
2021-11-22 | $49.61 | $49.61 | $49.55 | $49.55 | $49.23 | 7,013 |
2021-11-19 | $49.63 | $49.63 | $49.62 | $49.62 | $49.30 | 649 |
2021-11-18 | $49.63 | $49.63 | $49.63 | $49.63 | $49.30 | 642 |
2021-11-17 | $49.61 | $49.61 | $49.61 | $49.61 | $49.29 | 873 |
2021-11-16 | $49.62 | $49.62 | $49.60 | $49.61 | $49.29 | 1,747 |
2021-11-15 | $49.63 | $49.63 | $49.62 | $49.63 | $49.31 | 2,993 |
2021-11-12 | $49.64 | $49.64 | $49.64 | $49.64 | $49.31 | 487 |
2021-11-11 | $49.63 | $49.63 | $49.60 | $49.61 | $49.29 | 10,637 |
2021-11-10 | $49.65 | $49.65 | $49.63 | $49.64 | $49.31 | 2,112 |
2021-11-09 | $49.68 | $49.69 | $49.67 | $49.67 | $49.35 | 2,046 |
2021-11-08 | $49.67 | $49.68 | $49.67 | $49.68 | $49.36 | 9,788 |
2021-11-05 | $49.67 | $49.68 | $49.67 | $49.68 | $49.36 | 5,699 |
2021-11-04 | $49.66 | $49.67 | $49.65 | $49.66 | $49.34 | 1,685 |
2021-11-03 | $49.65 | $49.67 | $49.64 | $49.67 | $49.35 | 1,393 |
2021-11-02 | $49.66 | $49.66 | $49.65 | $49.66 | $49.34 | 1,042 |
2021-11-01 | $49.63 | $49.64 | $49.63 | $49.64 | $49.31 | 4,178 |
2021-10-29 | $49.67 | $49.67 | $49.67 | $49.67 | $49.33 | 527 |
2021-10-28 | $49.67 | $49.69 | $49.67 | $49.69 | $49.35 | 1,619 |
2021-10-27 | $49.69 | $49.69 | $49.68 | $49.68 | $49.34 | 1,029 |
2021-10-26 | $49.69 | $49.69 | $49.68 | $49.68 | $49.34 | 790 |
2021-10-25 | $49.69 | $49.70 | $49.68 | $49.70 | $49.35 | 374 |
2021-10-22 | $49.67 | $49.69 | $49.67 | $49.68 | $49.34 | 2,192 |
2021-10-21 | $49.70 | $49.70 | $49.69 | $49.69 | $49.35 | 741 |
2021-10-20 | $49.71 | $49.71 | $49.71 | $49.71 | $49.37 | 594 |
2021-10-19 | $49.69 | $49.70 | $49.69 | $49.70 | $49.36 | 199 |
2021-10-18 | $49.69 | $49.70 | $49.68 | $49.69 | $49.35 | 2,103 |
2021-10-15 | $49.71 | $49.72 | $49.70 | $49.71 | $49.37 | 2,806 |
2021-10-14 | $49.72 | $49.72 | $49.67 | $49.72 | $49.37 | 2,845 |
2021-10-13 | $49.72 | $49.72 | $49.71 | $49.71 | $49.37 | 1,034 |
2021-10-12 | $49.70 | $49.72 | $49.70 | $49.72 | $49.38 | 1,774 |
2021-10-11 | $49.71 | $49.73 | $49.71 | $49.73 | $49.39 | 1,556 |
2021-10-08 | $49.72 | $49.73 | $49.71 | $49.71 | $49.37 | 3,273 |
2021-10-07 | $49.74 | $49.77 | $49.72 | $49.77 | $49.43 | 206,316 |
2021-10-06 | $49.73 | $49.74 | $49.73 | $49.74 | $49.40 | 710 |
2021-10-05 | $49.74 | $49.75 | $49.73 | $49.75 | $49.40 | 3,352 |
2021-10-04 | $49.73 | $49.75 | $49.73 | $49.75 | $49.41 | 1,698 |
2021-10-01 | $49.76 | $49.77 | $49.75 | $49.76 | $49.42 | 923 |
2021-09-30 | $49.75 | $49.76 | $49.75 | $49.76 | $49.39 | 1,689 |
2021-09-29 | $49.76 | $49.76 | $49.76 | $49.76 | $49.39 | 439 |
2021-09-28 | $49.77 | $49.77 | $49.75 | $49.76 | $49.39 | 3,174 |
2021-09-27 | $49.75 | $49.75 | $49.74 | $49.74 | $49.38 | 925 |
2021-09-24 | $49.74 | $49.76 | $49.74 | $49.74 | $49.38 | 8,441 |
2021-09-23 | $49.76 | $49.77 | $49.76 | $49.76 | $49.39 | 1,684 |
2021-09-22 | $49.75 | $49.77 | $49.75 | $49.75 | $49.39 | 1,972 |
2021-09-21 | $49.78 | $49.78 | $49.77 | $49.77 | $49.41 | 1,573 |
2021-09-20 | $49.77 | $49.78 | $49.75 | $49.77 | $49.41 | 4,409 |
2021-09-17 | $49.77 | $49.84 | $49.76 | $49.78 | $49.41 | 3,595 |
2021-09-16 | $49.75 | $49.76 | $49.75 | $49.76 | $49.40 | 2,282 |
2021-09-15 | $49.76 | $49.79 | $49.74 | $49.79 | $49.43 | 39,766 |
2021-09-14 | $49.75 | $49.76 | $49.74 | $49.75 | $49.39 | 4,581 |
2021-09-13 | $49.75 | $49.79 | $49.74 | $49.79 | $49.43 | 17,121 |
2021-09-10 | $49.75 | $49.76 | $49.74 | $49.75 | $49.39 | 35,733 |
2021-09-09 | $49.75 | $49.75 | $49.73 | $49.73 | $49.37 | 3,844 |
2021-09-08 | $49.75 | $49.75 | $49.73 | $49.74 | $49.38 | 6,000 |
2021-09-07 | $49.74 | $49.75 | $49.74 | $49.74 | $49.38 | 3,682 |
2021-09-03 | $49.74 | $49.74 | $49.74 | $49.74 | $49.37 | 1,251 |
2021-09-02 | $49.74 | $49.74 | $49.72 | $49.73 | $49.37 | 9,112 |
2021-09-01 | $49.73 | $49.74 | $49.72 | $49.73 | $49.37 | 4,063 |
2021-08-31 | $49.77 | $49.77 | $49.76 | $49.77 | $49.37 | 933 |
2021-08-30 | $49.78 | $49.78 | $49.76 | $49.77 | $49.37 | 9,061 |
2021-08-27 | $49.75 | $49.81 | $49.75 | $49.78 | $49.38 | 6,042 |
2021-08-26 | $49.75 | $49.77 | $49.75 | $49.76 | $49.36 | 5,784 |
2021-08-25 | $49.74 | $49.91 | $49.74 | $49.91 | $49.51 | 13,610 |
2021-08-24 | $49.75 | $49.75 | $49.73 | $49.74 | $49.34 | 303,607 |
2021-08-23 | $49.72 | $49.73 | $49.72 | $49.73 | $49.33 | 1,280 |
2021-08-20 | $49.74 | $49.74 | $49.72 | $49.74 | $49.34 | 1,719 |
2021-08-19 | $49.73 | $49.74 | $49.73 | $49.73 | $49.33 | 1,110 |
2021-08-18 | $49.73 | $49.74 | $49.73 | $49.74 | $49.34 | 3,210 |
2021-08-17 | $49.74 | $49.74 | $49.72 | $49.73 | $49.33 | 3,549 |
2021-08-16 | $49.73 | $49.81 | $49.73 | $49.81 | $49.41 | 17,793 |
2021-08-13 | $49.73 | $49.73 | $49.71 | $49.72 | $49.32 | 3,699 |
2021-08-12 | $49.72 | $49.73 | $49.71 | $49.73 | $49.32 | 9,624 |
2021-08-11 | $49.71 | $49.72 | $49.70 | $49.70 | $49.30 | 2,604 |
2021-08-10 | $49.71 | $49.86 | $49.71 | $49.76 | $49.36 | 16,826 |
2021-08-09 | $49.72 | $49.73 | $49.72 | $49.73 | $49.32 | 993 |
2021-08-06 | $49.71 | $49.72 | $49.71 | $49.72 | $49.31 | 1,685 |
2021-08-05 | $49.71 | $49.72 | $49.71 | $49.72 | $49.32 | 5,130 |
2021-08-04 | $49.73 | $49.73 | $49.73 | $49.73 | $49.33 | 457 |
2021-08-03 | $49.73 | $49.74 | $49.73 | $49.74 | $49.34 | 3,193 |
2021-08-02 | $49.75 | $49.75 | $49.73 | $49.74 | $49.34 | 3,127 |
2021-07-30 | $49.76 | $49.77 | $49.75 | $49.76 | $49.33 | 3,734 |
2021-07-29 | $49.76 | $49.91 | $49.76 | $49.91 | $49.47 | 6,639 |
2021-07-28 | $49.76 | $49.79 | $49.75 | $49.79 | $49.35 | 11,772 |
2021-07-27 | $49.74 | $49.75 | $49.74 | $49.75 | $49.31 | 968 |
2021-07-26 | $49.74 | $49.75 | $49.74 | $49.74 | $49.30 | 2,054 |
2021-07-23 | $49.73 | $49.74 | $49.73 | $49.74 | $49.30 | 1,354 |
2021-07-22 | $49.74 | $49.74 | $49.73 | $49.74 | $49.30 | 1,665 |
2021-07-21 | $49.75 | $49.75 | $49.74 | $49.74 | $49.30 | 2,061 |
2021-07-20 | $49.74 | $49.75 | $49.73 | $49.75 | $49.31 | 3,099 |
2021-07-19 | $49.74 | $49.74 | $49.73 | $49.74 | $49.30 | 3,464 |
2021-07-16 | $49.74 | $49.74 | $49.73 | $49.73 | $49.29 | 794 |
2021-07-15 | $49.72 | $49.74 | $49.72 | $49.74 | $49.30 | 4,514 |
2021-07-14 | $49.74 | $49.74 | $49.71 | $49.72 | $49.28 | 8,820 |
2021-07-13 | $49.71 | $49.71 | $49.69 | $49.70 | $49.26 | 3,192 |
2021-07-12 | $49.72 | $49.86 | $49.72 | $49.86 | $49.42 | 9,730 |
2021-07-09 | $49.71 | $49.73 | $49.51 | $49.71 | $49.27 | 3,080 |
2021-07-08 | $49.72 | $49.72 | $49.72 | $49.72 | $49.28 | 2,077 |
2021-07-07 | $49.71 | $49.73 | $49.71 | $49.73 | $49.29 | 1,830 |
2021-07-06 | $49.71 | $49.73 | $49.71 | $49.72 | $49.28 | 4,525 |
2021-07-02 | $49.72 | $49.99 | $49.72 | $49.99 | $49.55 | 8,457 |
2021-07-01 | $49.71 | $49.71 | $49.71 | $49.71 | $49.27 | 376 |
2021-06-30 | $49.74 | $49.95 | $49.74 | $49.75 | $49.28 | 6,563 |
2021-06-29 | $49.76 | $49.76 | $49.73 | $49.74 | $49.27 | 6,039 |
2021-06-28 | $49.75 | $49.76 | $49.74 | $49.75 | $49.28 | 4,538 |
2021-06-25 | $49.72 | $49.74 | $49.72 | $49.74 | $49.26 | 457 |
2021-06-24 | $49.73 | $49.74 | $49.72 | $49.73 | $49.26 | 5,629 |
2021-06-23 | $49.74 | $49.75 | $49.74 | $49.75 | $49.28 | 3,229 |
2021-06-22 | $49.75 | $49.77 | $49.75 | $49.77 | $49.30 | 4,230 |
2021-06-21 | $49.71 | $49.74 | $49.71 | $49.74 | $49.27 | 9,532 |
2021-06-18 | $49.71 | $49.81 | $49.70 | $49.81 | $49.34 | 15,866 |
2021-06-17 | $49.73 | $49.74 | $49.71 | $49.71 | $49.24 | 7,344 |
2021-06-16 | $49.76 | $49.76 | $49.72 | $49.72 | $49.25 | 8,607 |
2021-06-15 | $49.75 | $49.75 | $49.68 | $49.68 | $49.21 | 4,117 |
2021-06-14 | $49.74 | $49.76 | $49.74 | $49.76 | $49.28 | 129 |
2021-06-11 | $49.74 | $49.74 | $49.73 | $49.73 | $49.26 | 5,528 |
2021-06-10 | $49.77 | $49.77 | $49.75 | $49.75 | $49.28 | 1,800 |
2021-06-09 | $49.78 | $49.78 | $49.75 | $49.77 | $49.30 | 3,378 |
2021-06-08 | $49.75 | $49.77 | $49.74 | $49.76 | $49.28 | 3,266 |
2021-06-07 | $49.75 | $49.75 | $49.73 | $49.73 | $49.26 | 3,302 |
2021-06-04 | $49.77 | $49.82 | $49.77 | $49.77 | $49.30 | 6,721 |
2021-06-03 | $49.77 | $49.78 | $49.73 | $49.76 | $49.28 | 2,075 |
2021-06-02 | $49.74 | $49.79 | $49.74 | $49.76 | $49.29 | 2,940 |
2021-06-01 | $49.73 | $49.76 | $49.73 | $49.73 | $49.26 | 1,396 |
2021-05-28 | $49.74 | $49.78 | $49.74 | $49.76 | $49.26 | 887 |
2021-05-27 | $49.74 | $49.78 | $49.73 | $49.77 | $49.28 | 3,076 |
2021-05-26 | $49.75 | $49.79 | $49.75 | $49.77 | $49.27 | 500 |
2021-05-25 | $49.78 | $49.78 | $49.76 | $49.76 | $49.26 | 506 |
2021-05-24 | $49.74 | $49.76 | $49.73 | $49.76 | $49.26 | 502 |
2021-05-21 | $49.78 | $49.78 | $49.72 | $49.73 | $49.23 | 888 |
2021-05-20 | $49.78 | $49.79 | $49.73 | $49.76 | $49.26 | 1,256 |
2021-05-19 | $49.78 | $49.79 | $49.73 | $49.76 | $49.26 | 3,416 |
2021-05-18 | $49.73 | $49.75 | $49.73 | $49.75 | $49.25 | 1,059 |
2021-05-17 | $49.71 | $49.74 | $49.71 | $49.74 | $49.24 | 279 |
2021-05-14 | $49.71 | $49.76 | $49.71 | $49.73 | $49.23 | 2,623 |
2021-05-13 | $49.76 | $49.78 | $49.76 | $49.77 | $49.27 | 2,176 |
2021-05-12 | $49.75 | $49.76 | $49.70 | $49.71 | $49.21 | 2,787 |
2021-05-11 | $49.70 | $49.75 | $49.69 | $49.70 | $49.20 | 2,318 |
2021-05-10 | $49.73 | $49.76 | $49.71 | $49.76 | $49.26 | 1,060 |
2021-05-07 | $49.71 | $49.77 | $49.70 | $49.74 | $49.24 | 1,595 |
2021-05-06 | $49.74 | $49.75 | $49.66 | $49.75 | $49.25 | 5,046 |
2021-05-05 | $49.74 | $49.75 | $49.72 | $49.72 | $49.22 | 1,207 |
2021-05-04 | $49.68 | $49.74 | $49.67 | $49.72 | $49.22 | 818 |
2021-05-03 | $49.68 | $49.73 | $49.68 | $49.73 | $49.23 | 363 |
2021-04-30 | $49.70 | $49.73 | $49.70 | $49.73 | $49.21 | 624 |
2021-04-29 | $49.70 | $49.74 | $49.69 | $49.72 | $49.20 | 2,031 |
2021-04-28 | $49.70 | $49.71 | $49.70 | $49.71 | $49.19 | 1,004 |
2021-04-27 | $49.72 | $49.73 | $49.70 | $49.73 | $49.21 | 763 |
2021-04-26 | $49.72 | $49.72 | $49.72 | $49.72 | $49.20 | 6 |
2021-04-23 | $49.75 | $49.75 | $49.69 | $49.72 | $49.20 | 772 |
2021-04-22 | $49.71 | $49.71 | $49.68 | $49.71 | $49.19 | 322 |
2021-04-21 | $49.71 | $49.73 | $49.71 | $49.73 | $49.21 | 169 |
2021-04-20 | $49.73 | $49.74 | $49.71 | $49.73 | $49.21 | 2,002 |
2021-04-19 | $49.70 | $49.71 | $49.69 | $49.71 | $49.19 | 1,404 |
2021-04-16 | $49.70 | $49.72 | $49.69 | $49.72 | $49.20 | 542 |
2021-04-15 | $49.72 | $49.74 | $49.72 | $49.73 | $49.21 | 986 |
2021-04-14 | $49.72 | $49.72 | $49.72 | $49.72 | $49.20 | 1,584 |
2021-04-13 | $49.70 | $49.71 | $49.69 | $49.71 | $49.19 | 1,584 |
2021-04-12 | $49.70 | $49.70 | $49.69 | $49.70 | $49.18 | 1,077 |
2021-04-09 | $49.70 | $49.70 | $49.69 | $49.69 | $49.17 | 1,551 |
2021-04-08 | $49.72 | $49.72 | $49.70 | $49.70 | $49.18 | 460 |
2021-04-07 | $49.72 | $49.77 | $49.72 | $49.73 | $49.21 | 3,953 |
2021-04-06 | $49.73 | $49.73 | $49.71 | $49.71 | $49.19 | 1,706 |
2021-04-05 | $49.70 | $49.72 | $49.70 | $49.71 | $49.19 | 361 |
2021-04-01 | $49.72 | $49.73 | $49.70 | $49.70 | $49.18 | 1,920 |
2021-03-31 | $49.74 | $49.75 | $49.74 | $49.75 | $49.19 | 830 |
2021-03-30 | $49.76 | $49.76 | $49.72 | $49.72 | $49.17 | 4,892 |
2021-03-29 | $49.72 | $49.74 | $49.70 | $49.74 | $49.19 | 1,424 |
2021-03-26 | $49.68 | $49.71 | $49.68 | $49.71 | $49.16 | 403 |
2021-03-25 | $49.68 | $49.68 | $49.67 | $49.67 | $49.12 | 2,314 |
2021-03-24 | $49.70 | $49.70 | $49.50 | $49.66 | $49.11 | 5,405 |
2021-03-23 | $49.70 | $49.70 | $49.69 | $49.69 | $49.14 | 1,189 |
2021-03-22 | $49.73 | $49.74 | $49.45 | $49.69 | $49.14 | 9,422 |
2021-03-19 | $49.71 | $49.79 | $49.71 | $49.79 | $49.24 | 4,622 |
2021-03-18 | $49.69 | $49.71 | $49.66 | $49.66 | $49.11 | 6,177 |
2021-03-17 | $49.73 | $49.75 | $49.73 | $49.74 | $49.19 | 1,623 |
2021-03-16 | $49.70 | $49.70 | $49.63 | $49.63 | $49.08 | 2,477 |
2021-03-15 | $49.73 | $49.73 | $49.71 | $49.71 | $49.16 | 1,667 |
2021-03-12 | $49.71 | $49.71 | $49.71 | $49.71 | $49.15 | 157 |
2021-03-11 | $49.72 | $49.72 | $49.72 | $49.72 | $49.17 | 235 |
2021-03-10 | $49.69 | $49.70 | $49.69 | $49.70 | $49.15 | 1,574 |
2021-03-09 | $49.74 | $49.77 | $49.72 | $49.73 | $49.18 | 4,135 |
2021-03-08 | $49.72 | $49.72 | $49.72 | $49.72 | $49.16 | 157 |
2021-03-05 | $49.70 | $49.73 | $49.69 | $49.72 | $49.16 | 2,693 |
2021-03-04 | $49.71 | $49.72 | $49.70 | $49.71 | $49.16 | 985 |
2021-03-03 | $49.73 | $49.73 | $49.72 | $49.72 | $49.17 | 1,058 |
2021-03-02 | $49.72 | $49.74 | $49.71 | $49.74 | $49.19 | 579 |
2021-03-01 | $49.75 | $49.76 | $49.72 | $49.75 | $49.19 | 1,115 |
2021-02-26 | $49.76 | $49.76 | $49.74 | $49.75 | $49.17 | 1,131 |
2021-02-25 | $49.76 | $49.77 | $49.75 | $49.75 | $49.17 | 5,514 |
2021-02-24 | $49.79 | $49.79 | $49.75 | $49.77 | $49.19 | 2,043 |
2021-02-23 | $49.76 | $49.77 | $49.75 | $49.76 | $49.18 | 1,779 |
2021-02-22 | $49.76 | $49.77 | $49.76 | $49.77 | $49.19 | 1,153 |
2021-02-19 | $49.75 | $49.76 | $49.75 | $49.76 | $49.18 | 802 |
2021-02-18 | $49.76 | $49.76 | $49.76 | $49.76 | $49.18 | 5 |
2021-02-17 | $49.77 | $49.78 | $49.73 | $49.77 | $49.19 | 3,101 |
2021-02-16 | $49.77 | $49.77 | $49.75 | $49.77 | $49.19 | 1,501 |
2021-02-12 | $49.77 | $49.77 | $49.77 | $49.77 | $49.19 | 220 |
2021-02-11 | $49.78 | $49.80 | $49.78 | $49.80 | $49.22 | 401 |
2021-02-10 | $49.79 | $49.79 | $49.79 | $49.79 | $49.21 | 170 |
2021-02-09 | $49.80 | $49.82 | $49.80 | $49.80 | $49.22 | 1,178 |
2021-02-08 | $49.78 | $49.78 | $49.78 | $49.78 | $49.20 | 6 |
2021-02-05 | $49.76 | $49.79 | $49.75 | $49.77 | $49.19 | 1,615 |
2021-02-04 | $49.76 | $49.80 | $49.76 | $49.78 | $49.20 | 623 |
2021-02-03 | $49.78 | $49.81 | $49.76 | $49.80 | $49.22 | 2,642 |
2021-02-02 | $49.77 | $49.77 | $49.55 | $49.55 | $48.97 | 2,636 |
2021-02-01 | $49.77 | $49.77 | $49.77 | $49.77 | $49.19 | 91 |
2021-01-29 | $49.77 | $49.78 | $49.77 | $49.77 | $49.16 | 621 |
2021-01-28 | $49.78 | $49.79 | $49.77 | $49.79 | $49.18 | 1,079 |
2021-01-27 | $49.77 | $49.80 | $49.74 | $49.78 | $49.17 | 2,651 |
2021-01-26 | $49.78 | $49.81 | $49.78 | $49.80 | $49.19 | 455 |
2021-01-25 | $49.81 | $49.81 | $49.78 | $49.80 | $49.19 | 4,235 |
2021-01-22 | $49.79 | $49.79 | $49.79 | $49.79 | $49.18 | 2 |
2021-01-21 | $49.80 | $50.14 | $49.75 | $49.80 | $49.19 | 7,217 |
2021-01-20 | $49.78 | $49.90 | $49.77 | $49.82 | $49.21 | 5,537 |
2021-01-19 | $49.75 | $49.79 | $49.75 | $49.77 | $49.16 | 526 |
2021-01-15 | $49.75 | $49.80 | $49.73 | $49.77 | $49.16 | 1,836 |
2021-01-14 | $49.74 | $49.76 | $49.73 | $49.75 | $49.14 | 1,305 |
2021-01-13 | $49.75 | $49.79 | $49.75 | $49.79 | $49.18 | 471 |
2021-01-12 | $49.73 | $49.81 | $49.73 | $49.74 | $49.13 | 1,056 |
2021-01-11 | $49.73 | $49.80 | $49.73 | $49.76 | $49.15 | 461 |
2021-01-08 | $49.78 | $49.78 | $49.78 | $49.78 | $49.17 | 1,466 |
2021-01-07 | $49.81 | $49.83 | $49.79 | $49.79 | $49.18 | 1,466 |
2021-01-06 | $49.73 | $49.77 | $49.73 | $49.77 | $49.16 | 407 |
2021-01-05 | $49.81 | $49.81 | $49.74 | $49.77 | $49.16 | 211 |
2021-01-04 | $49.72 | $49.80 | $49.72 | $49.77 | $49.16 | 1,252 |
2020-12-31 | $49.82 | $49.83 | $49.77 | $49.77 | $49.12 | 273 |
2020-12-30 | $49.76 | $49.78 | $49.75 | $49.78 | $49.13 | 874 |
2020-12-29 | $49.77 | $49.77 | $49.76 | $49.76 | $49.12 | 419 |
2020-12-28 | $49.83 | $49.83 | $49.74 | $49.79 | $49.15 | 836 |
2020-12-24 | $49.83 | $49.83 | $49.75 | $49.75 | $49.11 | 407 |
2020-12-23 | $49.74 | $50.08 | $49.74 | $49.80 | $49.16 | 2,300 |
2020-12-22 | $49.83 | $49.83 | $49.75 | $49.76 | $49.12 | 1,206 |
2020-12-21 | $49.79 | $49.79 | $49.75 | $49.75 | $49.11 | 1,528 |
2020-12-18 | $49.77 | $49.78 | $49.64 | $49.64 | $49.00 | 7,329 |
2020-12-17 | $49.77 | $49.77 | $49.76 | $49.76 | $49.12 | 646 |
2020-12-16 | $49.78 | $49.78 | $49.78 | $49.78 | $49.13 | 132 |
2020-12-15 | $49.76 | $49.77 | $49.76 | $49.77 | $49.12 | 360 |
2020-12-14 | $49.77 | $49.77 | $49.77 | $49.77 | $49.12 | 54 |
2020-12-11 | $49.78 | $49.78 | $49.78 | $49.78 | $49.13 | 686 |
2020-12-10 | $49.78 | $49.78 | $49.78 | $49.78 | $49.13 | 199 |
2020-12-09 | $49.78 | $49.78 | $49.78 | $49.78 | $49.13 | 360 |
2020-12-08 | $49.76 | $49.76 | $49.76 | $49.76 | $49.12 | 504 |
2020-12-07 | $49.78 | $49.78 | $49.77 | $49.77 | $49.12 | 818 |
2020-12-04 | $49.76 | $49.76 | $49.76 | $49.76 | $49.11 | 489 |
2020-12-03 | $49.77 | $49.77 | $49.77 | $49.77 | $49.13 | 1,093 |
2020-12-02 | $49.76 | $49.77 | $49.76 | $49.77 | $49.12 | 844 |
2020-12-01 | $49.74 | $49.75 | $49.74 | $49.74 | $49.10 | 765 |
2020-11-30 | $49.80 | $49.80 | $49.78 | $49.80 | $49.13 | 1,232 |
2020-11-27 | $49.79 | $49.80 | $49.77 | $49.77 | $49.10 | 3,032 |
2020-11-25 | $49.78 | $49.78 | $49.78 | $49.78 | $49.11 | 354 |
2020-11-24 | $49.77 | $49.77 | $49.77 | $49.77 | $49.10 | 361 |
2020-11-23 | $49.79 | $49.79 | $49.77 | $49.77 | $49.10 | 3,581 |
2020-11-20 | $49.77 | $49.77 | $49.76 | $49.76 | $49.08 | 260 |
2020-11-19 | $49.76 | $49.76 | $49.76 | $49.76 | $49.09 | 15 |
2020-11-18 | $49.77 | $49.77 | $49.77 | $49.77 | $49.09 | 34 |
2020-11-17 | $49.75 | $49.75 | $49.74 | $49.75 | $49.08 | 1,556 |
2020-11-16 | $49.75 | $49.75 | $49.75 | $49.75 | $49.08 | 161 |
2020-11-13 | $49.76 | $49.77 | $49.76 | $49.76 | $49.09 | 273 |
2020-11-12 | $49.74 | $49.74 | $49.74 | $49.74 | $49.07 | 95 |
2020-11-11 | $49.74 | $49.74 | $49.74 | $49.74 | $49.07 | 314 |
2020-11-10 | $49.73 | $49.75 | $49.73 | $49.73 | $49.06 | 2,070 |
2020-11-09 | $49.73 | $49.74 | $49.73 | $49.74 | $49.06 | 537 |
2020-11-06 | $49.73 | $49.74 | $49.73 | $49.74 | $49.06 | 358 |
2020-11-05 | $49.74 | $49.74 | $49.74 | $49.74 | $49.07 | 166 |
2020-11-04 | $49.74 | $49.76 | $49.74 | $49.74 | $49.07 | 2,848 |
2020-11-03 | $49.74 | $49.74 | $49.73 | $49.74 | $49.07 | 1,168 |
2020-11-02 | $49.74 | $49.74 | $49.74 | $49.74 | $49.06 | 93 |
2020-10-30 | $49.77 | $49.78 | $49.77 | $49.77 | $49.06 | 1,503 |
2020-10-29 | $49.77 | $49.77 | $49.77 | $49.77 | $49.06 | 500 |
2020-10-28 | $49.78 | $49.78 | $49.77 | $49.78 | $49.07 | 3,325 |
2020-10-27 | $49.77 | $49.78 | $49.77 | $49.78 | $49.07 | 100 |
2020-10-26 | $49.80 | $49.80 | $49.80 | $49.80 | $49.09 | 787 |
2020-10-23 | $49.74 | $49.77 | $49.74 | $49.77 | $49.06 | 230 |
2020-10-22 | $49.77 | $49.77 | $49.77 | $49.77 | $49.06 | 192 |
2020-10-21 | $49.74 | $49.80 | $49.74 | $49.80 | $49.09 | 415 |
2020-10-20 | $49.78 | $49.78 | $49.78 | $49.78 | $49.07 | 36 |
2020-10-19 | $49.73 | $49.73 | $49.73 | $49.73 | $49.02 | 313 |
2020-10-16 | $49.76 | $49.76 | $49.76 | $49.76 | $49.05 | 96 |
2020-10-15 | $49.77 | $49.77 | $49.77 | $49.77 | $49.06 | 131 |
2020-10-14 | $49.74 | $49.77 | $49.74 | $49.77 | $49.06 | 477 |
2020-10-13 | $49.73 | $49.73 | $49.73 | $49.73 | $49.02 | 572 |
2020-10-12 | $49.74 | $49.74 | $49.74 | $49.74 | $49.03 | 183 |
2020-10-09 | $49.72 | $49.72 | $49.71 | $49.71 | $49.00 | 765 |
2020-10-08 | $49.72 | $49.73 | $49.71 | $49.71 | $49.00 | 1,263 |
2020-10-07 | $49.72 | $49.75 | $49.72 | $49.75 | $49.04 | 225 |
2020-10-06 | $49.71 | $49.71 | $49.71 | $49.71 | $49.00 | 426 |
2020-10-05 | $49.75 | $49.75 | $49.74 | $49.74 | $49.03 | 908 |
2020-10-02 | $49.72 | $49.76 | $49.72 | $49.76 | $49.05 | 681 |
2020-10-01 | $49.76 | $49.77 | $49.74 | $49.74 | $49.03 | 603 |
2020-09-30 | $49.76 | $49.79 | $49.76 | $49.79 | $49.04 | 809 |
2020-09-29 | $49.77 | $49.77 | $49.77 | $49.77 | $49.02 | 88 |
2020-09-28 | $49.77 | $49.78 | $49.77 | $49.78 | $49.03 | 348 |
2020-09-25 | $49.75 | $49.79 | $49.75 | $49.79 | $49.04 | 373 |
2020-09-24 | $49.79 | $49.79 | $49.79 | $49.79 | $49.04 | 152 |
2020-09-23 | $49.80 | $49.81 | $49.80 | $49.81 | $49.06 | 1,261 |
2020-09-22 | $49.78 | $49.78 | $49.78 | $49.78 | $49.03 | 601 |
2020-09-21 | $49.77 | $49.78 | $49.77 | $49.78 | $49.03 | 601 |
2020-09-18 | $49.78 | $49.81 | $49.78 | $49.79 | $49.04 | 1,295 |
2020-09-17 | $49.79 | $49.79 | $49.79 | $49.79 | $49.04 | 24 |
2020-09-16 | $49.79 | $49.79 | $49.79 | $49.79 | $49.04 | 606 |
2020-09-15 | $49.77 | $49.78 | $49.77 | $49.78 | $49.03 | 299 |
2020-09-14 | $49.75 | $49.77 | $49.75 | $49.77 | $49.02 | 353 |
2020-09-11 | $49.79 | $49.80 | $49.74 | $49.74 | $48.99 | 3,552 |
2020-09-10 | $49.76 | $49.76 | $49.76 | $49.76 | $49.02 | 6 |
2020-09-09 | $49.77 | $49.77 | $49.77 | $49.77 | $49.02 | 1 |
2020-09-08 | $49.73 | $49.79 | $49.73 | $49.78 | $49.03 | 2,806 |
2020-09-04 | $49.72 | $49.72 | $49.71 | $49.72 | $48.97 | 981 |
2020-09-03 | $49.73 | $49.73 | $49.72 | $49.73 | $48.98 | 436 |
2020-09-02 | $49.71 | $49.72 | $49.71 | $49.72 | $48.97 | 712 |
2020-09-01 | $49.70 | $49.73 | $49.69 | $49.69 | $48.94 | 883 |
2020-08-31 | $49.78 | $49.78 | $49.78 | $49.78 | $48.97 | 1,900 |
2020-08-28 | $49.82 | $49.82 | $49.78 | $49.78 | $48.98 | 1,900 |
2020-08-27 | $49.80 | $49.80 | $49.77 | $49.77 | $48.96 | 205 |
2020-08-26 | $49.71 | $49.71 | $49.71 | $49.71 | $48.91 | 2,181 |
2020-08-25 | $49.77 | $49.77 | $49.77 | $49.77 | $48.97 | 2,300 |
2020-08-24 | $49.73 | $49.73 | $49.72 | $49.73 | $48.93 | 2,300 |
2020-08-21 | $49.73 | $49.77 | $49.73 | $49.77 | $48.96 | 200 |
2020-08-20 | $49.73 | $49.73 | $49.73 | $49.73 | $48.93 | 330 |
2020-08-19 | $49.80 | $49.80 | $49.76 | $49.76 | $48.96 | 701 |
2020-08-18 | $49.74 | $49.74 | $49.74 | $49.74 | $48.94 | 700 |
2020-08-17 | $49.77 | $49.77 | $49.74 | $49.74 | $48.93 | 700 |
2020-08-14 | $49.73 | $49.73 | $49.73 | $49.73 | $48.92 | 100 |
2020-08-13 | $49.69 | $49.72 | $49.68 | $49.72 | $48.91 | 702 |
2020-08-12 | $49.75 | $49.75 | $49.72 | $49.72 | $48.91 | 700 |
2020-08-11 | $49.65 | $49.68 | $49.64 | $49.68 | $48.88 | 701 |
2020-08-10 | $49.72 | $49.72 | $49.68 | $49.68 | $48.88 | 700 |
2020-08-07 | $49.70 | $49.70 | $49.52 | $49.52 | $48.72 | 3,889 |
2020-08-06 | $49.65 | $49.68 | $49.64 | $49.68 | $48.88 | 702 |
2020-08-05 | $49.67 | $49.67 | $49.67 | $49.67 | $48.87 | 2 |
2020-08-04 | $49.63 | $49.65 | $49.62 | $49.65 | $48.85 | 700 |
2020-08-03 | $49.61 | $49.64 | $49.60 | $49.64 | $48.84 | 700 |
2020-07-31 | $49.72 | $49.72 | $49.69 | $49.69 | $48.83 | 703 |
2020-07-30 | $49.68 | $49.69 | $49.68 | $49.69 | $48.83 | 2,000 |
2020-07-29 | $49.70 | $49.70 | $49.70 | $49.70 | $48.84 | 80 |
2020-07-28 | $49.65 | $49.65 | $49.65 | $49.65 | $48.79 | 80 |
2020-07-27 | $49.62 | $49.65 | $49.61 | $49.65 | $48.79 | 700 |
2020-07-24 | $49.67 | $49.67 | $49.64 | $49.64 | $48.78 | 600 |
2020-07-23 | $49.64 | $49.64 | $49.62 | $49.62 | $48.76 | 60,275 |
2020-07-22 | $49.59 | $49.59 | $49.59 | $49.59 | $48.73 | 1,282 |
2020-07-21 | $49.60 | $49.60 | $49.60 | $49.60 | $48.74 | 0 |
2020-07-20 | $49.57 | $49.60 | $49.56 | $49.56 | $48.71 | 600 |
2020-07-17 | $49.62 | $49.62 | $49.59 | $49.61 | $48.75 | 400 |
2020-07-16 | $49.55 | $49.55 | $49.55 | $49.55 | $48.70 | 1,470 |
2020-07-15 | $49.61 | $49.61 | $49.57 | $49.61 | $48.75 | 1,000 |
2020-07-14 | $49.59 | $49.60 | $49.56 | $49.58 | $48.72 | 1,204 |
2020-06-30 | $49.55 | $49.61 | $49.54 | $49.59 | $48.73 | 1,675 |
2020-06-29 | $49.57 | $49.59 | $49.56 | $49.56 | $48.70 | 702 |
2020-06-26 | $49.57 | $49.59 | $49.54 | $49.55 | $48.69 | 6,350 |
2020-06-25 | $49.57 | $49.58 | $49.54 | $49.54 | $48.69 | 1,893 |
2020-06-24 | $49.54 | $49.54 | $49.53 | $49.53 | $48.68 | 800 |
2020-06-23 | $49.47 | $49.49 | $49.46 | $49.49 | $48.64 | 500 |
2020-06-22 | $49.46 | $49.49 | $49.46 | $49.49 | $48.64 | 1,000 |
2020-06-19 | $49.43 | $49.66 | $49.42 | $49.66 | $48.80 | 6,206 |
2020-06-18 | $49.49 | $49.50 | $49.45 | $49.45 | $48.60 | 5,544 |
2020-06-17 | $49.24 | $49.24 | $49.24 | $49.24 | $48.39 | 4,545 |
2020-06-16 | $49.40 | $49.40 | $49.40 | $49.40 | $48.54 | 1 |
2020-06-15 | $49.40 | $49.40 | $49.40 | $49.40 | $48.54 | 0 |
2020-06-12 | $49.38 | $49.41 | $49.38 | $49.41 | $48.56 | 1,000 |
2020-06-11 | $49.36 | $49.38 | $49.35 | $49.38 | $48.53 | 500 |
2020-06-10 | $49.38 | $49.38 | $49.38 | $49.38 | $48.53 | 12 |
2020-06-09 | $49.31 | $49.35 | $49.30 | $49.35 | $48.49 | 16,465 |
2020-06-08 | $49.26 | $49.26 | $49.25 | $49.25 | $48.40 | 8,401 |
2020-06-05 | $49.22 | $49.24 | $49.20 | $49.20 | $48.35 | 108,698 |
2020-06-04 | $49.20 | $49.21 | $49.16 | $49.17 | $48.32 | 801 |
2020-06-03 | $49.15 | $49.15 | $49.08 | $49.08 | $48.23 | 401 |
2020-06-02 | $49.11 | $49.11 | $49.07 | $49.08 | $48.23 | 600 |
2020-06-01 | $49.09 | $49.10 | $49.06 | $49.06 | $48.21 | 507 |
2020-05-29 | $49.11 | $49.14 | $49.10 | $49.14 | $48.20 | 1,898 |
2020-05-28 | $49.06 | $49.07 | $49.03 | $49.03 | $48.09 | 6,245 |
2020-05-27 | $48.96 | $48.99 | $48.96 | $48.99 | $48.05 | 500 |
2020-05-26 | $48.94 | $48.94 | $48.93 | $48.94 | $48.01 | 574 |
2020-05-22 | $48.98 | $48.98 | $48.95 | $48.96 | $48.03 | 603 |
2020-05-21 | $48.95 | $48.95 | $48.92 | $48.93 | $47.99 | 404 |
2020-05-20 | $48.88 | $48.89 | $48.88 | $48.89 | $47.96 | 26,633 |
2020-05-19 | $48.90 | $48.91 | $48.85 | $48.85 | $47.92 | 1,704 |
2020-05-18 | $48.85 | $48.87 | $48.85 | $48.87 | $47.94 | 5,648 |
2020-05-15 | $48.87 | $48.88 | $48.85 | $48.88 | $47.95 | 8,901 |
2020-05-14 | $48.83 | $48.85 | $48.82 | $48.85 | $47.92 | 12,806 |
2020-05-13 | $48.90 | $48.91 | $48.89 | $48.91 | $47.98 | 412 |
2020-05-12 | $48.81 | $48.85 | $48.81 | $48.84 | $47.91 | 2,631 |
2020-05-11 | $48.92 | $48.93 | $48.92 | $48.93 | $48.00 | 857 |
2020-05-08 | $48.88 | $48.88 | $48.85 | $48.85 | $47.92 | 600 |
2020-05-07 | $48.81 | $48.83 | $48.81 | $48.83 | $47.90 | 500 |
2020-05-06 | $48.85 | $48.85 | $48.83 | $48.83 | $47.90 | 650 |
2020-05-05 | $48.83 | $48.83 | $48.79 | $48.79 | $47.86 | 3,312 |
2020-05-04 | $48.80 | $48.80 | $48.80 | $48.80 | $47.87 | 0 |
2020-05-01 | $48.74 | $48.74 | $48.70 | $48.70 | $47.77 | 300 |
2020-04-30 | $48.72 | $48.74 | $48.71 | $48.74 | $47.72 | 523 |
2020-04-29 | $48.72 | $48.77 | $48.72 | $48.77 | $47.75 | 301 |
2020-04-28 | $48.75 | $48.75 | $48.69 | $48.69 | $47.67 | 600 |
2020-04-27 | $48.68 | $48.70 | $48.68 | $48.70 | $47.68 | 300 |
2020-04-24 | $48.73 | $48.74 | $48.72 | $48.72 | $47.70 | 305 |
2020-04-23 | $48.73 | $48.73 | $48.73 | $48.73 | $47.71 | 0 |
2020-04-22 | $48.69 | $48.72 | $48.68 | $48.72 | $47.70 | 601 |
2020-04-21 | $48.70 | $48.70 | $48.67 | $48.67 | $47.65 | 801 |
2020-04-20 | $48.67 | $48.71 | $48.67 | $48.71 | $47.69 | 303 |
2020-04-17 | $48.70 | $48.70 | $48.70 | $48.70 | $47.68 | 1 |
2020-04-16 | $48.74 | $48.74 | $48.74 | $48.74 | $47.72 | 0 |
2020-04-15 | $48.60 | $48.65 | $48.60 | $48.65 | $47.64 | 800 |
2020-04-14 | $48.65 | $48.65 | $48.61 | $48.61 | $47.60 | 200 |
2020-04-13 | $48.53 | $48.53 | $48.53 | $48.53 | $47.52 | 0 |
2020-04-09 | $48.49 | $48.49 | $48.49 | $48.49 | $47.47 | 104 |
2020-04-08 | $48.29 | $48.29 | $48.29 | $48.29 | $47.28 | 1 |
2020-04-07 | $48.15 | $48.18 | $48.15 | $48.18 | $47.18 | 203 |
2020-04-06 | $48.32 | $48.32 | $48.26 | $48.26 | $47.25 | 702 |
2020-04-03 | $48.02 | $48.02 | $48.02 | $48.02 | $47.02 | 1 |
2020-04-02 | $48.18 | $48.18 | $48.18 | $48.18 | $47.17 | 0 |
2020-04-01 | $48.00 | $48.00 | $48.00 | $48.00 | $46.99 | 0 |
2020-03-31 | $48.01 | $48.08 | $48.00 | $48.08 | $46.99 | 700 |
2020-03-30 | $48.01 | $48.03 | $47.96 | $47.96 | $46.88 | 400 |
2020-03-27 | $47.71 | $47.71 | $47.71 | $47.71 | $46.64 | 0 |
2020-03-26 | $47.70 | $47.70 | $47.70 | $47.70 | $46.62 | 0 |
2020-03-25 | $47.91 | $47.95 | $47.87 | $47.88 | $46.80 | 1,900 |
2020-03-24 | $47.63 | $47.71 | $47.63 | $47.71 | $46.63 | 400 |
2020-03-23 | $48.02 | $48.02 | $48.02 | $48.02 | $46.94 | 0 |
2020-03-20 | $48.20 | $48.20 | $48.20 | $48.20 | $47.11 | 0 |
2020-03-19 | $48.54 | $48.54 | $48.37 | $48.53 | $47.43 | 1,903 |
2020-03-18 | $49.16 | $49.16 | $48.74 | $48.74 | $47.64 | 2,200 |
2020-03-17 | $49.06 | $49.06 | $49.06 | $49.06 | $47.95 | 0 |
2020-03-16 | $49.29 | $49.29 | $49.29 | $49.29 | $48.18 | 10 |
2020-03-13 | $49.62 | $49.62 | $49.62 | $49.62 | $48.50 | 0 |
2020-03-12 | $49.57 | $49.57 | $49.54 | $49.54 | $48.42 | 2,900 |
2020-03-11 | $49.66 | $49.66 | $49.64 | $49.64 | $48.51 | 100 |
2020-03-10 | $49.84 | $49.84 | $49.84 | $49.84 | $48.71 | 0 |
2020-03-09 | $50.26 | $50.26 | $50.26 | $50.26 | $49.12 | 0 |
2020-03-06 | $50.29 | $50.29 | $50.29 | $50.29 | $49.15 | 11 |
2020-03-05 | $50.31 | $50.31 | $50.29 | $50.29 | $49.15 | 2,462 |
2020-03-04 | $50.29 | $50.29 | $50.29 | $50.29 | $49.15 | 1 |
2020-03-03 | $50.30 | $50.30 | $50.30 | $50.30 | $49.16 | 69 |
2020-03-02 | $50.28 | $50.28 | $50.28 | $50.28 | $49.15 | 2 |
2020-02-28 | $50.42 | $50.42 | $50.40 | $50.42 | $49.21 | 1,500 |
2020-02-27 | $50.39 | $50.41 | $50.38 | $50.39 | $49.18 | 1,201 |
2020-02-26 | $50.37 | $50.37 | $50.37 | $50.37 | $49.16 | 1 |
2020-02-25 | $50.36 | $50.36 | $50.36 | $50.36 | $49.15 | 96 |
2020-02-24 | $50.36 | $50.36 | $50.35 | $50.35 | $49.14 | 663 |
2020-02-21 | $50.30 | $50.32 | $50.30 | $50.32 | $49.11 | 1,400 |
2020-02-20 | $50.32 | $50.32 | $50.31 | $50.31 | $49.10 | 1,302 |
2020-02-19 | $50.29 | $50.31 | $50.29 | $50.30 | $49.09 | 1,522 |
2020-02-18 | $50.29 | $50.30 | $50.29 | $50.30 | $49.09 | 751 |
2020-02-14 | $50.27 | $50.27 | $50.27 | $50.27 | $49.06 | 0 |
2020-02-13 | $50.26 | $50.27 | $50.26 | $50.27 | $49.06 | 1,300 |
2020-02-12 | $50.27 | $50.27 | $50.27 | $50.27 | $49.06 | 0 |
2020-02-11 | $50.26 | $50.26 | $50.26 | $50.26 | $49.05 | 0 |
2020-02-10 | $50.27 | $50.28 | $50.27 | $50.27 | $49.06 | 900 |
2020-02-07 | $50.26 | $50.26 | $50.26 | $50.26 | $49.05 | 3 |
2020-02-06 | $50.24 | $50.24 | $50.24 | $50.24 | $49.03 | 2 |
2020-02-05 | $50.23 | $50.23 | $50.23 | $50.23 | $49.02 | 1 |
2020-02-04 | $50.23 | $50.25 | $50.23 | $50.25 | $49.04 | 900 |
2020-02-03 | $50.24 | $50.52 | $50.23 | $50.23 | $49.02 | 1,100 |
2020-01-31 | $50.32 | $50.32 | $50.32 | $50.32 | $49.03 | 0 |
2020-01-30 | $50.30 | $50.30 | $50.30 | $50.30 | $49.00 | 2 |
2020-01-29 | $50.30 | $50.30 | $50.30 | $50.30 | $49.01 | 0 |
2020-01-28 | $50.26 | $50.27 | $50.26 | $50.27 | $48.98 | 1,100 |
2020-01-27 | $50.29 | $50.29 | $50.28 | $50.28 | $48.99 | 900 |
2020-01-24 | $50.27 | $50.27 | $50.26 | $50.26 | $48.97 | 100,002 |
2020-01-23 | $50.25 | $50.25 | $50.25 | $50.25 | $48.96 | 0 |
2020-01-22 | $50.24 | $50.24 | $50.24 | $50.24 | $48.95 | 0 |
2020-01-21 | $50.22 | $50.24 | $50.22 | $50.24 | $48.95 | 900 |
2020-01-17 | $50.22 | $50.22 | $50.21 | $50.21 | $48.92 | 700 |
2020-01-16 | $50.20 | $50.20 | $50.20 | $50.20 | $48.91 | 0 |
2020-01-15 | $50.19 | $50.19 | $50.18 | $50.18 | $48.90 | 1,300 |
2020-01-14 | $50.19 | $50.19 | $50.19 | $50.19 | $48.90 | 0 |
2020-01-13 | $50.17 | $50.17 | $50.17 | $50.17 | $48.88 | 160 |
2020-01-10 | $50.17 | $50.17 | $50.17 | $50.17 | $48.88 | 1 |
2020-01-09 | $50.12 | $50.15 | $50.12 | $50.15 | $48.86 | 1,732 |
2020-01-08 | $50.18 | $50.18 | $50.16 | $50.16 | $48.87 | 802 |
2020-01-07 | $50.15 | $50.15 | $50.14 | $50.15 | $48.86 | 3,401 |
2020-01-06 | $50.14 | $50.14 | $50.14 | $50.14 | $48.85 | 34 |
2020-01-03 | $50.14 | $50.14 | $50.14 | $50.14 | $48.85 | 0 |
2020-01-02 | $50.10 | $50.11 | $50.10 | $50.11 | $48.82 | 400 |
2019-12-31 | $50.14 | $50.15 | $50.13 | $50.15 | $48.82 | 4,500 |
2019-12-30 | $50.14 | $50.16 | $50.12 | $50.15 | $48.82 | 4,200 |
2019-12-27 | $50.12 | $50.12 | $50.12 | $50.12 | $48.79 | 0 |
2019-12-26 | $50.10 | $50.11 | $50.10 | $50.11 | $48.78 | 200 |
2019-12-24 | $50.08 | $50.10 | $50.08 | $50.10 | $48.77 | 200 |
2019-12-23 | $50.08 | $50.08 | $50.07 | $50.08 | $48.75 | 700 |
2019-12-20 | $50.08 | $50.10 | $50.08 | $50.10 | $48.77 | 1,300 |
2019-12-19 | $50.10 | $50.10 | $50.10 | $50.10 | $48.77 | 0 |
2019-12-18 | $50.09 | $50.09 | $50.09 | $50.09 | $48.76 | 0 |
2019-12-17 | $50.08 | $50.08 | $50.08 | $50.08 | $48.75 | 0 |
2019-12-16 | $50.07 | $50.07 | $50.07 | $50.07 | $48.74 | 1 |
2019-12-13 | $50.07 | $50.07 | $50.07 | $50.07 | $48.74 | 0 |
2019-12-12 | $50.06 | $50.06 | $50.06 | $50.06 | $48.73 | 0 |
2019-12-11 | $50.05 | $50.05 | $50.05 | $50.05 | $48.72 | 0 |
2019-12-10 | $50.05 | $50.05 | $50.05 | $50.05 | $48.72 | 1 |
2019-12-09 | $50.04 | $50.04 | $50.04 | $50.04 | $48.72 | 0 |
2019-12-06 | $50.05 | $50.05 | $50.05 | $50.05 | $48.72 | 0 |
2019-12-05 | $50.04 | $50.04 | $50.04 | $50.04 | $48.71 | 0 |
2019-12-04 | $50.03 | $50.03 | $50.03 | $50.03 | $48.71 | 1 |
2019-12-03 | $50.04 | $50.04 | $50.04 | $50.04 | $48.71 | 0 |
2019-12-02 | $50.02 | $50.02 | $50.02 | $50.02 | $48.69 | 0 |
2019-11-29 | $50.10 | $50.10 | $50.10 | $50.10 | $48.69 | 0 |
2019-11-27 | $50.09 | $50.09 | $50.09 | $50.09 | $48.68 | 3 |
2019-11-26 | $50.08 | $50.08 | $50.08 | $50.08 | $48.67 | 4 |
2019-11-25 | $50.07 | $50.07 | $50.07 | $50.07 | $48.66 | 0 |
2019-11-22 | $50.06 | $50.06 | $50.06 | $50.06 | $48.65 | 0 |
2019-11-21 | $50.06 | $50.06 | $50.06 | $50.06 | $48.65 | 3 |
2019-11-20 | $50.08 | $50.08 | $50.08 | $50.08 | $48.67 | 0 |
2019-11-19 | $50.08 | $50.08 | $50.08 | $50.08 | $48.67 | 0 |
2019-11-18 | $50.07 | $50.07 | $50.07 | $50.07 | $48.66 | 0 |
2019-11-15 | $50.05 | $50.05 | $50.05 | $50.05 | $48.64 | 0 |
2019-11-14 | $50.05 | $50.05 | $50.05 | $50.05 | $48.64 | 0 |
2019-11-13 | $50.04 | $50.04 | $50.04 | $50.04 | $48.63 | 0 |
2019-11-12 | $50.03 | $50.03 | $50.03 | $50.03 | $48.62 | 0 |
2019-11-11 | $50.02 | $50.02 | $50.02 | $50.02 | $48.61 | 0 |
2019-11-08 | $50.01 | $50.02 | $50.01 | $50.02 | $48.61 | 95,000 |
2019-11-07 | $49.99 | $49.99 | $49.99 | $49.99 | $48.59 | 0 |
2019-11-06 | $50.01 | $50.01 | $50.01 | $50.01 | $48.60 | 0 |
2019-11-05 | $50.00 | $50.00 | $50.00 | $50.00 | $48.59 | 0 |
2019-11-04 | $50.00 | $50.00 | $50.00 | $50.00 | $48.59 | 0 |
2019-11-01 | $49.93 | $49.93 | $49.93 | $49.93 | $48.52 | 19 |
2019-10-31 | $50.01 | $50.01 | $50.01 | $50.01 | $48.53 | 0 |
2019-10-30 | $49.98 | $49.98 | $49.98 | $49.98 | $48.50 | 0 |
2019-10-29 | $49.98 | $49.98 | $49.98 | $49.98 | $48.50 | 0 |
2019-10-28 | $49.97 | $49.97 | $49.97 | $49.97 | $48.49 | 0 |
2019-10-25 | $49.97 | $49.97 | $49.97 | $49.97 | $48.49 | 0 |
2019-10-24 | $49.98 | $49.98 | $49.98 | $49.98 | $48.50 | 0 |
2019-10-23 | $49.96 | $49.96 | $49.96 | $49.96 | $48.49 | 0 |
2019-10-22 | $49.97 | $49.97 | $49.97 | $49.97 | $48.49 | 0 |
2019-10-21 | $49.96 | $49.96 | $49.96 | $49.96 | $48.48 | 0 |
2019-10-18 | $49.98 | $49.98 | $49.98 | $49.98 | $48.50 | 0 |
2019-10-17 | $49.96 | $49.96 | $49.96 | $49.96 | $48.49 | 0 |
2019-10-16 | $49.97 | $49.97 | $49.97 | $49.97 | $48.50 | 0 |
2019-10-15 | $49.96 | $49.96 | $49.96 | $49.96 | $48.48 | 0 |
2019-10-14 | $49.99 | $49.99 | $49.99 | $49.99 | $48.51 | 0 |
2019-10-11 | $50.00 | $50.00 | $50.00 | $50.00 | $48.53 | 0 |
2019-10-10 | $49.97 | $49.97 | $49.97 | $49.97 | $48.49 | 0 |
2019-10-09 | $50.03 | $50.03 | $50.01 | $50.01 | $48.53 | 100 |
ETFMG Sit Ultra Short ETF (VALT) News Headlines
Recent ETFMG Sit Ultra Short ETF (VALT) News
Similar Companies to ETFMG Sit Ultra Short ETF (VALT) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |