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.

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

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.