Vanguard ESG U.S. Stock ETF (ESGV) Exchange: BATS

Data as of April 26, 2024

$90.51 ($-1.40) -1.52%

Vanguard ESG U.S. Stock ETF - Daily Information
Click for more stock information on Vanguard ESG U.S. Stock ETF.
Daily Information Data
Date April 26, 2024
Open $91.19
Previous Close $90.51
High $91.38
Low $90.26
Adjusted Open $91.19
Previous Adjusted Close $90.51
Adjusted High $91.38
Adjusted Low $90.26

About Vanguard ESG U.S. Stock ETF (ESGV)

The Fund employs an indexing investment approach designed to track the performance of the FTSE US All Cap Choice Index. The Index, which is market- capitalization weighted, is composed of large-, mid-, and small-cap stocks of companies located in the United States and is screened for certain environmental, social, and corporate governance (ESG) criteria by the Index sponsor, which is independent of Vanguard.The FTSE US All Cap Choice Index excludes stocks of companies that FTSE Group (FTSE) determines engage in the following activities: (i) companies that produce adult entertainment; (ii) companies that produce alcoholic beverages; (iii) companies that produce tobacco products; (iv) companies that produce (or produce specific and critical parts or services for) nuclear weapon systems, chemical or biological weapons, cluster munitions, and anti-personnel mines; (v) companies that produce other weapons for military use; (vi) companies that produce firearms or ammunition for non-military use; (vii) companies that own proved or probable reserves in coal, oil, or gas; (viii) companies that provide gambling services; and (ix) companies that generate revenues from nuclear power production. The index methodology also excludes the stocks of companies that, as FTSE Group determines, do not meet the labor, human rights, environmental, and anticorruption standards as defined by the United Nations Global Compact Principles, as well as companies that do not meet certain diversity criteria. The components of the Index are likely to change over time. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.For additional details regarding the Index Methodology, please see the Index Resources available on FTSE's website.

Historical Stock Data for Vanguard ESG U.S. Stock ETF (ESGV)

Date Open High Low Close Adj.Close Volume
2024-04-12 $91.19 $91.38 $90.26 $90.51 $90.51 450,142
2024-04-11 $91.42 $92.14 $90.81 $91.91 $91.91 125,931
2024-04-10 $91.06 $91.47 $90.79 $91.12 $91.12 413,054
2024-04-09 $92.19 $92.38 $91.30 $92.17 $92.17 160,386
2024-04-08 $92.07 $92.27 $91.85 $92.04 $92.04 134,761
2024-04-05 $91.25 $92.28 $91.15 $91.92 $91.92 121,757
2024-04-04 $92.88 $93.00 $90.90 $90.95 $90.95 134,786
2024-04-03 $91.85 $92.46 $91.80 $92.15 $92.15 177,839
2024-04-02 $92.00 $92.05 $91.59 $92.05 $92.05 144,794
2024-04-01 $93.28 $93.36 $92.65 $92.87 $92.87 174,744
2024-03-28 $93.06 $93.35 $93.06 $93.19 $93.19 235,271
2024-03-27 $92.91 $93.17 $92.51 $93.17 $93.17 118,225
2024-03-26 $92.91 $92.94 $92.34 $92.35 $92.35 324,075
2024-03-25 $92.65 $92.80 $92.51 $92.61 $92.61 195,059
2024-03-22 $92.89 $93.08 $92.75 $92.86 $92.86 136,149
2024-03-21 $93.28 $93.44 $93.06 $93.07 $93.07 137,481
2024-03-20 $91.70 $92.69 $91.59 $92.63 $92.63 320,644
2024-03-19 $91.00 $91.74 $90.81 $91.70 $91.70 128,017
2024-03-18 $91.45 $91.72 $91.17 $91.22 $91.22 191,463
2024-03-15 $90.79 $91.10 $90.48 $90.71 $90.71 263,725
2024-03-14 $92.20 $92.20 $91.07 $91.67 $91.45 269,246
2024-03-13 $92.20 $92.26 $91.75 $92.01 $91.78 149,979
2024-03-12 $91.60 $92.32 $91.09 $92.25 $92.02 197,870
2024-03-11 $91.12 $91.31 $90.75 $91.14 $90.92 168,507
2024-03-08 $92.29 $92.73 $91.27 $91.39 $91.17 217,161
2024-03-07 $91.62 $92.20 $91.54 $92.08 $91.85 233,022
2024-03-06 $91.17 $91.46 $90.81 $91.08 $90.86 649,719
2024-03-05 $91.18 $91.21 $90.18 $90.60 $90.38 177,934
2024-03-04 $91.63 $92.02 $91.63 $91.63 $91.41 424,632
2024-03-01 $90.96 $91.83 $90.90 $91.78 $91.56 183,594
2024-02-29 $90.79 $91.15 $90.32 $90.86 $90.64 161,744
2024-02-28 $90.37 $90.64 $90.23 $90.48 $90.26 199,102
2024-02-27 $90.53 $90.70 $90.35 $90.64 $90.42 150,072
2024-02-26 $90.74 $90.80 $90.42 $90.44 $90.22 135,175
2024-02-23 $90.90 $91.12 $90.54 $90.66 $90.66 318,355
2024-02-22 $89.99 $90.80 $89.85 $90.64 $90.64 151,039
2024-02-21 $88.37 $88.67 $88.01 $88.64 $88.64 115,969
2024-02-20 $89.03 $89.10 $88.33 $88.76 $88.76 154,832
2024-02-16 $89.99 $90.06 $89.35 $89.42 $89.42 297,833
2024-02-15 $89.63 $90.03 $89.42 $90.00 $90.00 116,964
2024-02-14 $89.03 $89.52 $88.62 $89.43 $89.43 171,377
2024-02-13 $88.40 $88.84 $87.82 $88.40 $88.40 133,253
2024-02-12 $89.93 $90.35 $89.75 $89.79 $89.79 360,445
2024-02-09 $89.49 $89.99 $89.32 $89.87 $89.87 206,919
2024-02-08 $89.09 $89.27 $89.00 $89.21 $89.21 120,969
2024-02-07 $88.71 $89.13 $88.45 $89.00 $89.00 218,094
2024-02-06 $88.21 $88.30 $87.84 $88.26 $88.26 179,912
2024-02-05 $88.28 $88.28 $87.52 $88.01 $88.01 181,637
2024-02-02 $87.45 $88.60 $87.28 $88.35 $88.35 368,347
2024-02-01 $86.65 $87.33 $86.30 $87.33 $87.33 424,660
2024-01-31 $87.20 $87.44 $86.20 $86.21 $86.21 317,405
2024-01-30 $88.00 $88.00 $87.67 $87.77 $87.77 274,909
2024-01-29 $87.22 $88.00 $87.17 $87.97 $87.97 211,084
2024-01-26 $87.17 $87.47 $87.06 $87.17 $87.17 286,090
2024-01-25 $87.29 $87.43 $86.80 $87.23 $87.23 276,348
2024-01-24 $87.54 $87.65 $86.89 $86.90 $86.90 193,927
2024-01-23 $86.95 $87.01 $86.57 $86.98 $86.98 199,755
2024-01-22 $86.83 $87.06 $86.61 $86.76 $86.76 409,986
2024-01-19 $85.59 $86.42 $85.36 $86.40 $86.40 162,945
2024-01-18 $84.91 $85.30 $84.49 $85.23 $85.23 141,583
2024-01-17 $84.28 $84.51 $84.00 $84.46 $84.46 155,391
2024-01-16 $84.79 $85.19 $84.55 $84.92 $84.92 366,283
2024-01-12 $85.33 $85.52 $84.91 $85.11 $85.11 126,038
2024-01-11 $85.25 $85.42 $84.36 $85.13 $85.13 115,279
2024-01-10 $84.62 $85.31 $84.54 $85.16 $85.16 155,938
2024-01-09 $84.25 $84.82 $84.11 $84.59 $84.59 112,217
2024-01-08 $83.46 $84.69 $83.46 $84.65 $84.65 339,874
2024-01-05 $83.11 $83.75 $83.03 $83.27 $83.27 166,992
2024-01-04 $83.20 $83.75 $83.09 $83.14 $83.14 182,577
2024-01-03 $83.76 $83.94 $83.23 $83.29 $83.29 156,812
2024-01-02 $84.44 $84.52 $83.89 $84.32 $84.32 204,856
2023-12-29 $85.40 $85.44 $84.71 $85.06 $85.06 334,959
2023-12-28 $85.38 $85.50 $85.32 $85.41 $85.41 248,647
2023-12-27 $85.14 $85.35 $85.05 $85.29 $85.29 200,830
2023-12-26 $84.88 $85.27 $84.87 $85.13 $85.13 186,771
2023-12-22 $84.65 $85.05 $84.43 $84.76 $84.76 201,375
2023-12-21 $84.40 $84.65 $83.89 $84.60 $84.60 381,447
2023-12-20 $84.67 $85.13 $83.61 $83.64 $83.64 417,695
2023-12-19 $84.47 $84.92 $84.41 $84.92 $84.92 255,087
2023-12-18 $84.01 $84.48 $84.01 $84.32 $84.32 222,618
2023-12-15 $83.80 $84.13 $83.67 $83.96 $83.96 226,654
2023-12-14 $84.40 $84.66 $83.72 $84.33 $84.00 151,991
2023-12-13 $82.76 $83.99 $82.63 $83.90 $83.58 171,426
2023-12-12 $82.17 $82.67 $82.00 $82.67 $82.35 409,164
2023-12-11 $81.77 $82.25 $81.76 $82.20 $81.88 163,708
2023-12-08 $81.27 $82.01 $81.27 $81.91 $81.91 195,961
2023-12-07 $81.06 $81.63 $81.06 $81.52 $81.52 254,927
2023-12-06 $81.47 $81.61 $80.77 $80.81 $80.81 151,323
2023-12-05 $80.74 $81.30 $80.74 $81.13 $81.13 129,964
2023-12-04 $80.89 $81.17 $80.66 $81.09 $81.09 232,111
2023-12-01 $80.71 $81.52 $80.52 $81.50 $81.50 248,506
2023-11-30 $80.65 $80.88 $80.29 $80.83 $80.83 296,936
2023-11-29 $80.92 $81.25 $80.53 $80.61 $80.61 122,322
2023-11-28 $80.35 $80.72 $80.19 $80.48 $80.48 171,914
2023-11-27 $80.47 $80.68 $80.34 $80.47 $80.47 238,639
2023-11-24 $80.46 $80.56 $80.39 $80.52 $80.52 58,493
2023-11-22 $80.49 $80.77 $80.32 $80.49 $80.49 150,078
2023-11-21 $80.17 $80.32 $79.94 $80.12 $80.12 303,399
2023-11-20 $79.64 $80.52 $79.62 $80.42 $80.42 268,630
2023-11-17 $79.65 $79.80 $79.45 $79.68 $79.68 211,653
2023-11-16 $79.41 $79.67 $79.24 $79.59 $79.59 163,454
2023-11-15 $79.54 $79.89 $79.32 $79.50 $79.50 134,136
2023-11-14 $78.72 $79.57 $78.72 $79.35 $79.35 184,531
2023-11-13 $77.36 $77.75 $77.20 $77.59 $77.59 197,933
2023-11-10 $76.72 $77.70 $76.50 $77.67 $77.67 161,800
2023-11-09 $77.32 $77.32 $76.35 $76.44 $76.44 258,228
2023-11-08 $77.19 $77.29 $76.72 $77.14 $77.14 278,417
2023-11-07 $76.59 $77.18 $76.51 $77.05 $77.05 193,560
2023-11-06 $76.58 $76.68 $76.22 $76.63 $76.63 277,928
2023-11-03 $75.96 $76.74 $75.96 $76.46 $76.46 132,181
2023-11-02 $74.82 $75.56 $74.82 $75.54 $75.54 188,733
2023-11-01 $73.43 $74.19 $73.32 $74.08 $74.08 385,999
2023-10-31 $72.82 $73.35 $72.54 $73.26 $73.26 192,801
2023-10-30 $72.48 $72.99 $72.23 $72.80 $72.80 242,087
2023-10-27 $72.60 $72.65 $71.73 $71.95 $71.95 171,271
2023-10-26 $72.88 $73.12 $72.00 $72.18 $72.18 209,694
2023-10-25 $74.05 $74.05 $73.00 $73.12 $73.12 176,295
2023-10-24 $74.12 $74.58 $73.82 $74.36 $74.36 171,973
2023-10-23 $73.54 $74.52 $73.35 $73.79 $73.79 155,518
2023-10-20 $74.68 $74.84 $73.85 $73.89 $73.89 198,036
2023-10-19 $75.71 $75.98 $74.66 $74.82 $74.82 388,649
2023-10-18 $76.33 $76.52 $75.38 $75.52 $75.52 130,829
2023-10-17 $76.04 $77.16 $76.04 $76.75 $76.75 142,995
2023-10-16 $76.21 $76.90 $76.06 $76.71 $76.71 137,906
2023-10-13 $76.66 $76.79 $75.55 $75.82 $75.82 286,189
2023-10-12 $77.08 $77.15 $76.00 $76.40 $76.40 135,529
2023-10-11 $76.88 $77.04 $76.45 $77.01 $77.01 83,986
2023-10-10 $76.32 $77.13 $76.32 $76.64 $76.64 145,040
2023-10-09 $75.38 $76.28 $75.23 $76.20 $76.20 189,426
2023-10-06 $74.35 $76.12 $74.30 $75.84 $75.84 231,335
2023-10-05 $74.78 $75.02 $74.28 $74.86 $74.86 89,741
2023-10-04 $74.23 $75.02 $74.10 $74.91 $74.91 175,217
2023-10-03 $74.94 $75.14 $73.90 $74.17 $74.17 328,867
2023-10-02 $75.20 $75.65 $74.87 $75.34 $75.34 183,605
2023-09-29 $75.93 $76.00 $75.03 $75.22 $75.22 221,975
2023-09-28 $74.61 $75.61 $74.59 $75.31 $75.31 124,775
2023-09-27 $75.00 $75.01 $74.05 $74.70 $74.70 104,096
2023-09-26 $75.45 $75.45 $74.55 $74.65 $74.65 248,638
2023-09-25 $75.24 $75.82 $75.23 $75.80 $75.80 368,771
2023-09-22 $75.85 $76.21 $75.47 $75.53 $75.53 121,157
2023-09-21 $76.42 $76.45 $75.65 $75.66 $75.66 241,730
2023-09-20 $78.15 $78.15 $77.00 $77.00 $77.00 203,127
2023-09-19 $77.69 $77.89 $77.30 $77.76 $77.76 182,486
2023-09-18 $77.99 $78.16 $77.77 $77.96 $77.96 134,133
2023-09-15 $78.79 $78.79 $77.89 $78.01 $78.01 149,456
2023-09-14 $79.02 $79.38 $78.74 $79.26 $78.99 144,751
2023-09-13 $78.50 $78.81 $78.31 $78.57 $78.31 129,565
2023-09-12 $78.85 $79.00 $78.50 $78.55 $78.55 69,485
2023-09-11 $79.02 $79.19 $78.76 $79.14 $79.14 147,845
2023-09-08 $78.47 $78.77 $78.34 $78.48 $78.48 91,237
2023-09-07 $78.08 $78.53 $78.00 $78.42 $78.42 102,774
2023-09-06 $79.21 $79.25 $78.32 $78.76 $78.76 244,212
2023-09-05 $79.65 $79.65 $79.20 $79.35 $79.35 197,854
2023-09-01 $79.98 $80.06 $79.44 $79.65 $79.65 158,575
2023-08-31 $79.73 $79.96 $79.48 $79.48 $79.48 185,444
2023-08-30 $79.19 $79.66 $79.12 $79.55 $79.55 218,026
2023-08-29 $77.87 $79.23 $77.85 $79.17 $79.17 179,900
2023-08-28 $77.82 $78.00 $77.58 $77.89 $77.89 109,757
2023-08-25 $77.14 $77.61 $76.49 $77.35 $77.35 707,187
2023-08-24 $78.44 $78.45 $76.90 $76.91 $76.91 177,679
2023-08-23 $77.21 $78.17 $77.21 $78.04 $78.04 168,724
2023-08-22 $77.67 $77.67 $76.97 $77.06 $77.06 131,685
2023-08-21 $76.88 $77.41 $76.55 $77.26 $77.26 213,648
2023-08-18 $75.96 $76.84 $75.93 $76.61 $76.61 197,698
2023-08-17 $77.53 $77.64 $76.54 $76.58 $76.58 283,125
2023-08-16 $77.95 $78.21 $77.42 $77.43 $77.43 99,869
2023-08-15 $78.60 $78.69 $77.94 $78.06 $78.06 110,562
2023-08-14 $78.23 $78.91 $78.14 $78.90 $78.90 112,702
2023-08-11 $78.20 $78.64 $78.09 $78.40 $78.40 215,702
2023-08-10 $78.93 $79.63 $78.33 $78.57 $78.57 187,521
2023-08-09 $79.21 $79.24 $78.38 $78.50 $78.50 125,423
2023-08-08 $79.15 $79.26 $78.55 $79.17 $79.17 124,330
2023-08-07 $79.34 $79.69 $79.12 $79.68 $79.68 204,506
2023-08-04 $79.76 $80.09 $78.92 $79.03 $79.03 135,767
2023-08-03 $79.11 $79.69 $79.09 $79.37 $79.37 156,980
2023-08-02 $80.26 $80.37 $79.46 $79.63 $79.63 225,196
2023-08-01 $80.85 $80.95 $80.64 $80.85 $80.85 424,872
2023-07-31 $81.03 $81.21 $80.83 $81.10 $81.10 267,709
2023-07-28 $80.64 $81.04 $80.61 $80.95 $80.95 272,329
2023-07-27 $81.31 $81.39 $79.83 $80.01 $80.01 269,532
2023-07-26 $80.43 $80.85 $80.19 $80.58 $80.58 160,709
2023-07-25 $80.36 $80.80 $80.36 $80.55 $80.55 123,539
2023-07-24 $80.19 $80.42 $80.02 $80.28 $80.28 208,100
2023-07-21 $80.50 $80.52 $80.06 $80.08 $80.08 158,376
2023-07-20 $80.74 $80.84 $79.97 $80.08 $80.08 142,918
2023-07-19 $81.00 $81.30 $80.88 $81.04 $81.04 265,874
2023-07-18 $80.08 $80.94 $80.02 $80.84 $80.84 142,470
2023-07-17 $79.76 $80.27 $79.75 $80.14 $80.14 93,883
2023-07-14 $79.87 $80.10 $79.58 $79.68 $79.68 187,545
2023-07-13 $79.32 $79.86 $79.28 $79.70 $79.70 529,355
2023-07-12 $78.91 $79.19 $78.73 $78.88 $78.88 307,028
2023-07-11 $77.87 $78.35 $77.73 $78.26 $78.26 253,195
2023-07-10 $77.36 $77.74 $77.35 $77.71 $77.71 164,760
2023-07-07 $77.64 $78.20 $77.44 $77.49 $77.49 186,776
2023-07-06 $77.63 $77.70 $77.11 $77.62 $77.62 412,759
2023-07-05 $78.05 $78.46 $78.05 $78.30 $78.30 461,543
2023-07-03 $78.39 $78.49 $78.21 $78.48 $78.48 107,815
2023-06-30 $78.05 $78.50 $77.87 $78.35 $78.35 130,301
2023-06-29 $77.09 $77.47 $77.00 $77.44 $77.44 81,396
2023-06-28 $77.01 $77.37 $76.76 $77.12 $77.12 183,690
2023-06-27 $76.22 $77.18 $76.22 $77.05 $77.05 223,926
2023-06-26 $76.34 $76.80 $76.07 $76.10 $76.10 212,222
2023-06-23 $76.59 $76.85 $76.39 $76.47 $76.47 197,462
2023-06-22 $76.74 $77.15 $76.55 $77.12 $77.12 383,712
2023-06-21 $77.29 $77.29 $76.69 $76.80 $76.80 138,543
2023-06-20 $77.50 $77.53 $76.92 $77.37 $77.37 325,764
2023-06-16 $78.40 $78.40 $77.61 $77.65 $77.65 335,524
2023-06-15 $77.06 $78.42 $77.04 $78.20 $77.99 179,006
2023-06-14 $77.18 $77.52 $76.58 $77.27 $77.27 237,490
2023-06-13 $77.00 $77.21 $76.79 $77.13 $77.13 203,159
2023-06-12 $75.97 $76.58 $75.90 $76.57 $76.57 107,568
2023-06-09 $75.83 $76.17 $75.58 $75.72 $75.72 153,412
2023-06-08 $75.26 $75.70 $74.96 $75.62 $75.62 189,960
2023-06-07 $75.75 $75.93 $75.10 $75.16 $75.16 278,861
2023-06-06 $75.38 $75.74 $75.25 $75.65 $75.65 244,104
2023-06-05 $75.51 $75.83 $75.24 $75.37 $75.37 164,193
2023-06-02 $75.03 $75.66 $74.90 $75.58 $75.58 252,730
2023-06-01 $73.74 $74.64 $73.49 $74.46 $74.46 135,521
2023-05-31 $73.88 $73.90 $73.36 $73.73 $73.73 197,215
2023-05-30 $74.64 $74.64 $73.86 $74.05 $74.05 237,023
2023-05-26 $73.04 $74.16 $73.04 $74.00 $74.00 132,909
2023-05-25 $72.96 $73.15 $72.52 $72.90 $72.90 193,944
2023-05-24 $72.39 $72.49 $71.94 $72.19 $72.19 133,063
2023-05-23 $73.25 $73.51 $72.70 $72.79 $72.79 296,256
2023-05-22 $73.42 $73.85 $73.37 $73.62 $73.62 162,261
2023-05-19 $73.75 $73.90 $73.30 $73.49 $73.49 137,216
2023-05-18 $72.85 $73.77 $72.83 $73.74 $73.74 249,250
2023-05-17 $72.38 $72.99 $72.02 $72.93 $72.93 152,204
2023-05-16 $72.14 $72.32 $71.98 $71.99 $71.99 152,392
2023-05-15 $72.13 $72.48 $71.94 $72.40 $72.40 313,890
2023-05-12 $72.40 $72.44 $71.65 $72.11 $72.11 516,874
2023-05-11 $72.18 $72.29 $71.85 $72.22 $72.22 229,830
2023-05-10 $72.32 $72.53 $71.63 $72.28 $72.28 168,663
2023-05-09 $71.89 $72.03 $71.79 $71.86 $71.86 182,462
2023-05-08 $72.10 $72.26 $71.92 $72.19 $72.19 181,990
2023-05-05 $71.36 $72.32 $71.36 $72.11 $72.11 197,759
2023-05-04 $71.00 $71.08 $70.55 $70.77 $70.77 135,584
2023-05-03 $71.70 $72.29 $71.23 $71.24 $71.24 193,992
2023-05-02 $72.25 $72.25 $71.17 $71.66 $71.66 196,965
2023-05-01 $72.39 $72.76 $72.36 $72.41 $72.41 195,848
2023-04-28 $71.73 $72.47 $71.73 $72.46 $72.46 442,014
2023-04-27 $70.91 $71.89 $70.83 $71.87 $71.87 252,353
2023-04-26 $70.85 $71.03 $70.32 $70.39 $70.39 158,895
2023-04-25 $71.51 $71.54 $70.54 $70.58 $70.58 405,656
2023-04-24 $71.80 $72.02 $71.49 $71.80 $71.80 115,999
2023-04-21 $71.84 $71.97 $71.50 $71.85 $71.85 286,186
2023-04-20 $71.69 $72.16 $71.55 $71.76 $71.76 244,781
2023-04-19 $71.84 $72.36 $71.80 $72.19 $72.19 153,704
2023-04-18 $72.50 $72.54 $71.98 $72.22 $72.22 112,411
2023-04-17 $71.85 $72.16 $71.66 $72.16 $72.16 320,981
2023-04-14 $71.99 $72.40 $71.43 $71.89 $71.89 213,426
2023-04-13 $71.24 $72.10 $71.24 $72.05 $72.05 130,612
2023-04-12 $71.83 $71.90 $70.92 $71.00 $71.00 179,755
2023-04-11 $71.40 $71.66 $71.24 $71.37 $71.37 159,362
2023-04-10 $70.74 $71.39 $70.60 $71.39 $71.39 196,111
2023-04-06 $70.79 $71.30 $70.51 $71.28 $71.28 162,639
2023-04-05 $71.26 $71.26 $70.64 $70.95 $70.95 147,774
2023-04-04 $71.94 $71.95 $71.15 $71.37 $71.37 140,425
2023-04-03 $71.48 $71.84 $71.28 $71.78 $71.78 201,594
2023-03-31 $70.76 $71.80 $70.76 $71.71 $71.71 135,367
2023-03-30 $70.68 $70.76 $70.28 $70.63 $70.63 240,739
2023-03-29 $69.87 $70.24 $69.69 $70.18 $70.18 221,413
2023-03-28 $69.29 $69.34 $68.78 $69.16 $69.16 360,639
2023-03-27 $69.68 $69.93 $69.26 $69.37 $69.37 177,497
2023-03-24 $68.66 $69.36 $68.24 $69.36 $69.36 434,687
2023-03-23 $69.23 $70.01 $68.47 $68.91 $68.91 286,771
2023-03-22 $69.92 $70.54 $68.68 $68.68 $68.68 297,659
2023-03-21 $69.48 $70.00 $69.35 $69.92 $69.92 224,604
2023-03-20 $68.42 $69.02 $68.33 $68.87 $68.87 166,080
2023-03-17 $69.07 $69.07 $68.06 $68.38 $68.38 243,160
2023-03-16 $67.65 $69.42 $67.62 $69.32 $69.13 240,912
2023-03-15 $67.34 $68.08 $67.09 $68.07 $67.88 227,374
2023-03-14 $68.18 $68.59 $67.53 $68.34 $68.15 249,480
2023-03-13 $66.42 $67.93 $66.38 $67.09 $66.90 304,019
2023-03-10 $68.26 $68.56 $66.89 $67.23 $67.23 288,100
2023-03-09 $69.90 $70.23 $68.27 $68.41 $68.41 170,235
2023-03-08 $69.83 $70.05 $69.48 $69.86 $69.86 299,962
2023-03-07 $70.73 $70.83 $69.61 $69.75 $69.75 257,796
2023-03-06 $71.00 $71.47 $70.70 $70.76 $70.76 160,651
2023-03-03 $70.02 $70.87 $69.98 $70.86 $70.86 190,663
2023-03-02 $68.75 $69.83 $68.75 $69.67 $69.67 181,337
2023-03-01 $69.40 $69.56 $68.96 $69.23 $69.23 212,019
2023-02-28 $69.64 $70.06 $69.53 $69.53 $69.53 193,820
2023-02-27 $70.09 $70.34 $69.55 $69.69 $69.69 153,823
2023-02-24 $69.33 $69.58 $69.02 $69.44 $69.44 107,541
2023-02-23 $70.44 $70.56 $69.49 $70.29 $70.29 106,963
2023-02-22 $70.07 $70.33 $69.69 $69.91 $69.91 245,423
2023-02-21 $70.73 $70.90 $69.91 $69.92 $69.92 197,041
2023-02-17 $71.46 $71.55 $70.91 $71.54 $71.54 174,160
2023-02-16 $71.90 $72.56 $71.66 $71.69 $71.69 371,344
2023-02-15 $71.90 $72.78 $71.89 $72.78 $72.78 175,753
2023-02-14 $71.98 $72.71 $71.55 $72.30 $72.30 385,347
2023-02-13 $71.52 $72.27 $71.38 $72.24 $72.24 304,685
2023-02-10 $71.12 $71.41 $70.85 $71.33 $71.33 150,858
2023-02-09 $72.95 $72.95 $71.26 $71.42 $71.42 184,141
2023-02-08 $72.66 $72.94 $72.05 $72.18 $72.18 101,959
2023-02-07 $71.95 $73.20 $71.63 $72.98 $72.98 140,206
2023-02-06 $72.16 $72.38 $71.83 $72.09 $72.09 180,630
2023-02-03 $72.45 $73.59 $72.26 $72.66 $72.66 201,340
2023-02-02 $73.00 $73.81 $72.84 $73.55 $73.55 188,381
2023-02-01 $70.87 $72.61 $70.50 $72.06 $72.06 106,369
2023-01-31 $70.03 $71.07 $70.03 $71.07 $71.07 259,970
2023-01-30 $70.38 $70.73 $69.87 $69.93 $69.93 223,702
2023-01-27 $70.33 $71.28 $70.32 $70.88 $70.88 183,641
2023-01-26 $70.19 $70.53 $69.65 $70.53 $70.53 153,039
2023-01-25 $68.88 $69.77 $68.44 $69.67 $69.67 211,724
2023-01-24 $69.43 $69.83 $69.06 $69.69 $69.69 176,527
2023-01-23 $69.01 $70.11 $68.79 $69.82 $69.82 219,178
2023-01-20 $67.87 $68.86 $67.49 $68.86 $68.86 136,220
2023-01-19 $67.53 $67.83 $67.21 $67.44 $67.44 280,929
2023-01-18 $69.39 $69.54 $67.98 $68.04 $68.04 193,711
2023-01-17 $69.11 $69.40 $68.85 $69.02 $69.02 328,110
2023-01-13 $68.05 $69.15 $68.05 $69.05 $69.05 166,698
2023-01-12 $68.69 $68.88 $67.80 $68.70 $68.70 176,136
2023-01-11 $67.55 $68.39 $67.55 $68.39 $68.39 214,958
2023-01-10 $66.80 $67.39 $66.74 $67.39 $67.39 136,116
2023-01-09 $67.19 $67.87 $66.86 $66.89 $66.89 206,584
2023-01-06 $65.74 $66.97 $65.16 $66.80 $66.80 155,777
2023-01-05 $65.85 $65.85 $65.18 $65.27 $65.27 201,540
2023-01-04 $66.12 $66.50 $65.58 $66.18 $66.18 145,544
2023-01-03 $66.28 $66.37 $65.10 $65.61 $65.61 230,767
2022-12-30 $65.41 $65.86 $65.13 $65.86 $65.86 295,836
2022-12-29 $65.17 $66.17 $65.17 $66.04 $66.04 329,532
2022-12-28 $65.51 $65.83 $64.70 $64.74 $64.74 418,287
2022-12-27 $65.73 $65.93 $65.24 $65.53 $65.53 520,232
2022-12-23 $65.40 $65.91 $65.10 $65.90 $65.90 241,847
2022-12-22 $65.94 $66.00 $64.66 $65.66 $65.66 362,151
2022-12-21 $66.18 $66.84 $65.98 $66.60 $66.60 491,382
2022-12-20 $65.34 $65.95 $65.16 $65.66 $65.66 709,164
2022-12-19 $66.30 $66.35 $65.33 $65.61 $65.61 365,974
2022-12-16 $66.68 $66.95 $65.96 $66.33 $66.33 581,828
2022-12-15 $68.23 $68.41 $67.16 $67.43 $67.11 269,406
2022-12-14 $69.55 $70.32 $68.80 $69.26 $68.93 247,437
2022-12-13 $71.40 $71.40 $69.24 $69.71 $69.38 273,419
2022-12-12 $68.30 $69.17 $68.25 $69.16 $68.83 193,243
2022-12-09 $68.53 $68.99 $68.26 $68.29 $67.97 341,238
2022-12-08 $68.43 $68.92 $68.17 $68.72 $68.39 256,923
2022-12-07 $67.94 $68.49 $67.89 $68.06 $67.74 153,242
2022-12-06 $69.18 $69.25 $67.79 $68.17 $67.85 171,287
2022-12-05 $70.16 $70.17 $69.00 $69.21 $68.88 148,155
2022-12-02 $69.65 $70.84 $69.65 $70.62 $70.29 287,967
2022-12-01 $70.96 $71.14 $70.27 $70.72 $70.39 442,704
2022-11-30 $68.47 $70.74 $68.07 $70.74 $70.41 166,615
2022-11-29 $68.49 $68.71 $68.08 $68.36 $68.04 356,116
2022-11-28 $69.02 $69.39 $68.35 $68.53 $68.21 211,293
2022-11-25 $69.53 $69.66 $69.44 $69.60 $69.27 44,805
2022-11-23 $69.05 $69.73 $69.01 $69.64 $69.31 201,004
2022-11-22 $68.63 $69.12 $68.24 $69.10 $68.77 188,786
2022-11-21 $68.29 $68.56 $68.03 $68.22 $67.90 470,129
2022-11-18 $69.09 $69.09 $68.07 $68.58 $68.26 131,182
2022-11-17 $67.70 $68.43 $67.57 $68.22 $67.90 182,936
2022-11-16 $69.07 $69.07 $68.44 $68.57 $68.25 306,013
2022-11-15 $69.81 $70.00 $68.70 $69.23 $68.90 382,974
2022-11-14 $68.96 $69.48 $68.56 $68.58 $68.26 222,259
2022-11-11 $68.55 $69.47 $68.45 $69.29 $69.29 268,546
2022-11-10 $67.09 $68.55 $66.99 $68.52 $68.52 255,565
2022-11-09 $65.37 $65.67 $64.41 $64.50 $64.50 315,706
2022-11-08 $65.62 $66.50 $65.06 $65.85 $65.85 282,988
2022-11-07 $65.17 $65.59 $64.72 $65.50 $65.50 327,324
2022-11-04 $65.13 $65.38 $63.86 $64.88 $64.88 246,887
2022-11-03 $64.29 $64.68 $63.72 $64.08 $64.08 589,221
2022-11-02 $66.81 $67.40 $64.90 $64.90 $64.90 241,128
2022-11-01 $67.85 $67.94 $66.66 $66.86 $66.86 169,382
2022-10-31 $67.28 $67.50 $66.90 $67.15 $67.15 184,715
2022-10-28 $65.98 $67.77 $65.98 $67.68 $67.68 241,512
2022-10-27 $66.68 $67.00 $65.98 $66.07 $66.07 679,885
2022-10-26 $66.37 $67.65 $66.37 $66.54 $66.54 161,892
2022-10-25 $65.86 $67.28 $65.86 $67.18 $67.18 627,033
2022-10-24 $65.38 $66.06 $64.81 $65.86 $65.86 272,640
2022-10-21 $63.62 $65.20 $63.35 $65.11 $65.11 136,070
2022-10-20 $64.13 $65.00 $63.53 $63.66 $63.66 202,269
2022-10-19 $64.52 $64.87 $63.75 $64.23 $64.23 208,726
2022-10-18 $65.63 $65.83 $64.42 $64.94 $64.94 271,971
2022-10-17 $63.62 $64.36 $63.62 $64.23 $64.23 802,442
2022-10-14 $64.40 $64.73 $62.30 $62.41 $62.41 249,131
2022-10-13 $61.18 $64.18 $60.74 $63.92 $63.92 569,421
2022-10-12 $62.62 $62.91 $62.33 $62.43 $62.43 646,000
2022-10-11 $62.64 $63.51 $62.14 $62.57 $62.57 457,012
2022-10-10 $63.76 $63.77 $62.56 $63.02 $63.02 310,710
2022-10-07 $64.84 $64.84 $63.27 $63.56 $63.56 228,171
2022-10-06 $66.00 $66.60 $65.56 $65.62 $65.62 349,320
2022-10-05 $65.63 $66.65 $65.13 $66.27 $66.27 410,863
2022-10-04 $65.39 $66.51 $65.39 $66.48 $66.48 405,598
2022-10-03 $63.40 $64.72 $63.21 $64.35 $64.35 542,433
2022-09-30 $63.65 $64.45 $62.81 $62.91 $62.91 552,399
2022-09-29 $64.50 $64.50 $63.21 $63.81 $63.81 306,956
2022-09-28 $64.11 $65.50 $63.83 $65.21 $65.21 288,032
2022-09-27 $64.75 $65.18 $63.45 $63.94 $63.94 518,741
2022-09-26 $64.29 $65.07 $63.82 $64.01 $64.01 317,463
2022-09-23 $65.00 $65.00 $63.82 $64.62 $64.62 756,340
2022-09-22 $66.16 $66.36 $65.44 $65.61 $65.61 746,814
2022-09-21 $67.78 $68.51 $66.35 $66.35 $66.35 702,990
2022-09-20 $67.87 $68.00 $67.10 $67.58 $67.58 157,264
2022-09-19 $67.34 $68.44 $67.34 $68.41 $68.41 279,169
2022-09-16 $67.74 $68.01 $67.26 $67.94 $67.94 490,602
2022-09-15 $69.22 $69.83 $68.49 $68.76 $68.76 579,996
2022-09-14 $69.56 $69.65 $68.86 $69.42 $69.42 209,358
2022-09-13 $70.85 $70.99 $69.10 $69.30 $69.30 322,044
2022-09-12 $72.17 $72.68 $72.14 $72.56 $72.56 255,261
2022-09-09 $71.02 $71.91 $71.00 $71.79 $71.79 263,115
2022-09-08 $69.59 $70.62 $69.32 $70.55 $70.55 169,389
2022-09-07 $68.68 $70.15 $68.59 $70.00 $70.00 304,680
2022-09-06 $69.07 $69.16 $68.17 $68.60 $68.60 182,215
2022-09-02 $70.37 $70.60 $68.61 $68.95 $68.95 282,342
2022-09-01 $69.12 $69.76 $68.50 $69.70 $69.70 445,175
2022-08-31 $70.61 $70.79 $69.61 $69.62 $69.62 233,224
2022-08-30 $71.10 $71.29 $69.73 $70.12 $70.12 226,254
2022-08-29 $70.91 $71.30 $70.59 $70.82 $70.82 358,425
2022-08-26 $74.11 $74.11 $71.43 $71.45 $71.45 155,276
2022-08-25 $73.36 $74.08 $73.15 $74.08 $74.08 191,646
2022-08-24 $72.60 $73.31 $72.51 $72.94 $72.94 777,350
2022-08-23 $72.97 $73.38 $72.66 $72.75 $72.75 184,415
2022-08-22 $73.80 $73.80 $72.88 $73.06 $73.06 194,119
2022-08-19 $75.38 $75.43 $74.54 $74.73 $74.73 185,615
2022-08-18 $75.76 $76.07 $75.45 $75.93 $75.93 283,529
2022-08-17 $75.92 $76.27 $75.40 $75.81 $75.81 152,513
2022-08-16 $76.21 $76.93 $75.96 $76.54 $76.54 476,826
2022-08-15 $75.79 $76.53 $75.73 $76.44 $76.44 241,359
2022-08-12 $75.21 $76.08 $74.98 $76.04 $76.04 248,620
2022-08-11 $75.25 $75.82 $74.59 $74.69 $74.69 223,125
2022-08-10 $74.53 $74.93 $74.25 $74.86 $74.86 253,441
2022-08-09 $73.41 $73.41 $72.85 $73.07 $73.07 280,476
2022-08-08 $73.96 $74.49 $73.46 $73.64 $73.64 266,018
2022-08-05 $72.87 $73.77 $72.87 $73.61 $73.61 200,562
2022-08-04 $73.66 $73.84 $73.29 $73.71 $73.71 193,055
2022-08-03 $72.61 $73.81 $72.61 $73.62 $73.62 236,217
2022-08-02 $72.33 $73.07 $71.96 $72.17 $72.17 345,909
2022-08-01 $72.41 $73.14 $72.13 $72.64 $72.64 363,859
2022-07-29 $72.08 $72.92 $71.99 $72.77 $72.77 295,623
2022-07-28 $70.96 $71.94 $70.38 $71.85 $71.85 175,909
2022-07-27 $69.81 $71.26 $69.71 $71.00 $71.00 179,935
2022-07-26 $69.60 $69.61 $68.87 $69.00 $69.00 138,245
2022-07-25 $70.20 $70.20 $69.56 $69.96 $69.96 261,433
2022-07-22 $70.92 $71.16 $69.65 $70.09 $70.09 320,184
2022-07-21 $70.08 $70.87 $69.65 $70.87 $70.87 188,185
2022-07-20 $69.57 $70.34 $69.39 $70.05 $70.05 695,587
2022-07-19 $68.41 $69.54 $68.20 $69.48 $69.48 317,932
2022-07-18 $68.62 $68.84 $67.31 $67.51 $67.51 474,556
2022-07-15 $67.47 $68.13 $67.19 $68.08 $68.08 200,346
2022-07-14 $66.22 $66.88 $65.58 $66.75 $66.75 495,620
2022-07-13 $66.33 $67.41 $66.03 $66.98 $66.98 271,515
2022-07-12 $67.96 $68.31 $66.96 $67.27 $67.27 186,699
2022-07-11 $68.44 $68.46 $67.79 $67.92 $67.92 236,483
2022-07-08 $68.56 $69.25 $68.27 $68.87 $68.87 191,379
2022-07-07 $68.09 $69.04 $68.09 $68.93 $68.93 218,424
2022-07-06 $67.60 $68.25 $67.29 $67.84 $67.84 361,658
2022-07-05 $66.20 $67.64 $65.72 $67.59 $67.59 664,702
2022-07-01 $66.21 $67.14 $65.80 $67.04 $67.04 322,521
2022-06-30 $66.37 $66.98 $65.41 $66.40 $66.40 429,966
2022-06-29 $67.06 $67.25 $66.46 $67.03 $67.03 288,422
2022-06-28 $68.85 $69.35 $66.96 $67.01 $67.01 582,999
2022-06-27 $69.20 $69.42 $68.39 $68.62 $68.62 482,565
2022-06-24 $67.35 $69.00 $67.35 $68.97 $68.97 315,035
2022-06-23 $66.21 $66.88 $65.80 $66.80 $66.80 760,756
2022-06-22 $64.94 $66.57 $64.94 $65.79 $65.79 1,028,054
2022-06-21 $65.27 $66.10 $65.14 $65.71 $65.71 578,639
2022-06-17 $63.94 $64.81 $63.55 $64.33 $64.33 494,473
2022-06-16 $64.77 $64.77 $63.48 $63.97 $63.76 812,607
2022-06-15 $65.86 $67.09 $65.03 $66.26 $66.05 364,914
2022-06-14 $65.61 $65.71 $64.61 $65.07 $64.86 832,671
2022-06-13 $66.21 $66.82 $64.96 $65.25 $65.04 1,061,167
2022-06-10 $69.18 $69.18 $67.98 $67.99 $67.77 596,856
2022-06-09 $71.62 $71.98 $70.16 $70.20 $69.97 501,832
2022-06-08 $72.39 $72.73 $71.77 $71.91 $71.68 692,825
2022-06-07 $71.38 $72.80 $71.30 $72.71 $72.48 372,458
2022-06-06 $72.63 $72.94 $71.81 $72.04 $71.81 281,067
2022-06-03 $72.34 $72.52 $71.66 $71.82 $71.59 290,270
2022-06-02 $71.46 $73.23 $71.30 $73.20 $72.96 295,061
2022-06-01 $72.73 $72.89 $71.08 $71.59 $71.36 492,763
2022-05-31 $72.59 $72.84 $71.62 $72.27 $72.04 333,267
2022-05-27 $71.37 $72.70 $71.32 $72.70 $72.47 531,923
2022-05-26 $69.43 $71.14 $69.43 $70.81 $70.58 416,047
2022-05-25 $68.24 $69.66 $68.24 $69.31 $69.09 341,398
2022-05-24 $68.62 $68.75 $67.41 $68.51 $68.29 511,827
2022-05-23 $68.73 $69.53 $68.20 $69.38 $69.16 522,373
2022-05-20 $69.01 $69.11 $66.55 $68.21 $67.99 385,027
2022-05-19 $68.01 $69.02 $67.75 $68.21 $67.99 486,595
2022-05-18 $70.60 $70.68 $68.29 $68.46 $68.24 297,779
2022-05-17 $71.14 $71.54 $70.39 $71.51 $71.28 295,775
2022-05-16 $70.07 $70.63 $69.58 $69.90 $69.67 402,088
2022-05-13 $69.42 $70.66 $69.34 $70.45 $70.22 365,539
2022-05-12 $67.79 $69.25 $67.27 $68.52 $68.30 533,785
2022-05-11 $69.65 $70.69 $68.35 $68.42 $68.20 525,539
2022-05-10 $70.93 $71.19 $69.10 $69.92 $69.69 493,528
2022-05-09 $70.99 $71.24 $69.41 $69.74 $69.52 511,070
2022-05-06 $72.43 $72.96 $71.18 $72.17 $71.94 385,917
2022-05-05 $75.10 $75.14 $72.11 $72.90 $72.66 403,851
2022-05-04 $73.88 $76.05 $73.09 $75.94 $75.70 318,134
2022-05-03 $73.62 $74.20 $73.25 $73.81 $73.57 428,911
2022-05-02 $72.94 $73.72 $71.83 $73.57 $73.33 521,433
2022-04-29 $75.10 $75.60 $72.87 $72.99 $72.75 554,991
2022-04-28 $74.80 $76.26 $73.98 $75.90 $75.66 451,189
2022-04-27 $74.09 $74.89 $73.57 $73.92 $73.68 460,899
2022-04-26 $75.82 $75.82 $73.81 $73.85 $73.61 502,608
2022-04-25 $75.32 $76.31 $74.55 $76.30 $76.05 716,151
2022-04-22 $77.67 $77.67 $75.50 $75.60 $75.36 756,139
2022-04-21 $79.87 $80.12 $77.58 $77.75 $77.50 311,312
2022-04-20 $79.53 $79.59 $78.84 $79.03 $78.78 290,226
2022-04-19 $77.72 $79.37 $77.72 $79.21 $78.95 254,343
2022-04-18 $77.70 $78.12 $77.28 $77.72 $77.47 529,468
2022-04-14 $79.15 $79.23 $77.88 $77.92 $77.67 287,213
2022-04-13 $77.86 $79.18 $77.86 $79.09 $78.83 243,941
2022-04-12 $79.08 $79.46 $77.70 $77.98 $77.73 251,637
2022-04-11 $79.06 $79.21 $78.26 $78.33 $78.08 369,187
2022-04-08 $79.96 $80.30 $79.40 $79.66 $79.40 322,068
2022-04-07 $79.66 $80.46 $79.09 $80.05 $79.79 147,375
2022-04-06 $80.06 $80.27 $79.20 $79.80 $79.54 281,531
2022-04-05 $81.98 $82.22 $80.73 $80.92 $80.66 180,846
2022-04-04 $81.44 $82.17 $81.30 $82.17 $81.91 298,123
2022-04-01 $81.42 $81.42 $80.65 $81.30 $81.04 237,876
2022-03-31 $82.41 $82.41 $81.07 $81.08 $80.82 274,885
2022-03-30 $82.91 $82.96 $81.96 $82.30 $82.03 196,148
2022-03-29 $82.52 $83.24 $82.27 $83.13 $82.86 149,250
2022-03-28 $80.98 $81.81 $80.65 $81.79 $81.53 219,661
2022-03-25 $80.92 $81.15 $80.24 $81.00 $80.74 372,443
2022-03-24 $80.09 $80.88 $79.78 $80.85 $80.59 262,108
2022-03-23 $80.33 $80.65 $79.63 $79.65 $79.39 345,685
2022-03-22 $80.11 $81.05 $80.09 $80.89 $80.63 173,100
2022-03-21 $79.92 $80.36 $79.06 $79.74 $79.48 806,435
2022-03-18 $78.56 $80.11 $78.43 $80.04 $79.78 397,339
2022-03-17 $77.75 $79.08 $77.60 $79.06 $78.63 282,554
2022-03-16 $76.68 $78.11 $76.00 $78.08 $77.66 411,914
2022-03-15 $74.64 $76.10 $74.51 $75.96 $75.55 340,193
2022-03-14 $75.08 $75.64 $73.99 $74.16 $73.76 639,429
2022-03-11 $76.55 $76.83 $74.78 $74.84 $74.43 384,480
2022-03-10 $75.59 $76.16 $75.02 $76.02 $75.61 311,359
2022-03-09 $75.84 $76.85 $75.58 $76.51 $76.09 333,702
2022-03-08 $74.63 $76.15 $73.63 $74.15 $73.75 733,161
2022-03-07 $77.13 $77.24 $74.55 $74.62 $74.21 776,620
2022-03-04 $77.60 $77.85 $76.55 $77.27 $76.85 521,890
2022-03-03 $79.42 $79.42 $77.90 $78.24 $77.81 291,598
2022-03-02 $77.82 $79.18 $77.65 $78.95 $78.52 210,709
2022-03-01 $78.63 $78.83 $76.98 $77.49 $77.07 360,904
2022-02-28 $78.07 $79.11 $77.78 $78.83 $78.40 509,944
2022-02-25 $77.67 $79.03 $77.16 $79.03 $78.60 303,344
2022-02-24 $73.78 $77.42 $73.42 $77.32 $76.90 762,515
2022-02-23 $78.07 $78.17 $75.75 $75.88 $75.47 577,079
2022-02-22 $77.79 $78.60 $76.79 $77.47 $77.05 556,712
2022-02-18 $79.12 $79.22 $77.91 $78.34 $77.91 317,482
2022-02-17 $80.36 $80.36 $78.86 $78.95 $78.52 310,571
2022-02-16 $80.58 $81.19 $80.06 $80.97 $80.53 338,729
2022-02-15 $80.34 $81.01 $80.30 $80.94 $80.50 253,198
2022-02-14 $79.40 $79.94 $78.74 $79.42 $78.99 607,586
2022-02-11 $81.44 $81.80 $79.26 $79.59 $79.16 331,021
2022-02-10 $81.91 $83.02 $81.03 $81.45 $81.01 312,129
2022-02-09 $82.35 $82.96 $82.35 $82.94 $82.49 349,608
2022-02-08 $80.74 $81.72 $80.40 $81.57 $81.13 356,015
2022-02-07 $81.25 $81.49 $80.48 $80.67 $80.23 233,868
2022-02-04 $80.55 $81.73 $80.04 $81.08 $80.64 478,409
2022-02-03 $81.42 $81.77 $80.29 $80.50 $80.06 843,146
2022-02-02 $82.71 $82.78 $81.94 $82.65 $82.20 332,756
2022-02-01 $81.83 $82.19 $80.92 $81.95 $81.50 426,790
2022-01-31 $79.73 $81.61 $79.50 $81.59 $81.15 371,742
2022-01-28 $77.95 $79.71 $76.98 $79.70 $79.27 242,529
2022-01-27 $79.18 $79.58 $77.33 $77.52 $77.10 314,656
2022-01-26 $79.71 $80.29 $77.35 $78.20 $77.77 472,151
2022-01-25 $78.74 $79.50 $77.44 $78.44 $78.01 351,900
2022-01-24 $78.04 $79.84 $76.06 $79.79 $79.36 690,320
2022-01-21 $80.67 $81.21 $79.27 $79.29 $78.86 501,646
2022-01-20 $82.41 $83.31 $80.85 $80.97 $80.53 522,726
2022-01-19 $83.10 $83.49 $81.85 $81.93 $81.48 339,394
2022-01-18 $83.61 $83.72 $82.65 $82.83 $82.38 473,880
2022-01-14 $83.98 $84.60 $83.57 $84.56 $84.10 437,904
2022-01-13 $86.28 $86.36 $84.43 $84.61 $84.15 175,759
2022-01-12 $86.42 $86.57 $85.68 $86.02 $85.55 309,284
2022-01-11 $85.02 $85.90 $84.50 $85.88 $85.41 203,864
2022-01-10 $84.45 $85.10 $83.18 $85.02 $84.56 520,257
2022-01-07 $85.89 $85.99 $84.87 $85.14 $84.68 303,001
2022-01-06 $85.65 $86.28 $85.07 $85.72 $85.25 377,621
2022-01-05 $87.81 $87.81 $85.78 $85.83 $85.36 293,046
2022-01-04 $88.85 $88.85 $87.44 $87.92 $87.44 318,258
2022-01-03 $88.20 $88.32 $87.56 $88.30 $87.82 576,182
2021-12-31 $88.13 $88.40 $87.83 $87.89 $87.41 1,352,310
2021-12-30 $88.35 $88.69 $88.06 $88.16 $87.68 196,623
2021-12-29 $88.37 $88.52 $87.98 $88.35 $87.87 222,608
2021-12-28 $88.60 $88.72 $88.11 $88.26 $87.78 201,612
2021-12-27 $87.60 $88.45 $87.60 $88.45 $87.97 185,766
2021-12-23 $86.99 $87.53 $86.83 $87.27 $86.80 437,423
2021-12-22 $85.83 $86.72 $85.77 $86.65 $86.18 600,315
2021-12-21 $84.91 $85.84 $84.43 $85.83 $85.36 874,282
2021-12-20 $84.18 $84.26 $83.43 $84.09 $83.63 428,662
2021-12-17 $85.16 $85.86 $84.55 $85.14 $84.68 257,847
2021-12-16 $87.32 $87.38 $85.61 $85.94 $85.21 456,940
2021-12-15 $85.57 $87.06 $85.01 $87.05 $86.31 247,332
2021-12-14 $85.68 $85.97 $84.94 $85.50 $84.77 283,041
2021-12-13 $87.02 $87.03 $86.21 $86.28 $85.55 174,823
2021-12-10 $86.95 $87.14 $86.30 $87.03 $86.29 248,582
2021-12-09 $86.98 $87.16 $86.34 $86.38 $85.65 144,736
2021-12-08 $86.99 $87.28 $86.60 $87.22 $86.48 488,104
2021-12-07 $86.08 $86.95 $86.08 $86.85 $86.11 272,161
2021-12-06 $84.43 $85.21 $83.75 $84.91 $84.19 145,506
2021-12-03 $85.30 $85.42 $83.14 $83.86 $83.15 373,002
2021-12-02 $83.64 $85.26 $83.62 $84.92 $84.20 341,772
2021-12-01 $85.89 $86.44 $83.62 $83.67 $82.96 557,941
2021-11-30 $86.17 $86.45 $84.78 $84.80 $84.08 459,354
2021-11-29 $86.52 $86.90 $85.95 $86.55 $85.82 289,197
2021-11-26 $86.25 $86.50 $85.32 $85.46 $84.73 262,033
2021-11-24 $86.74 $87.40 $86.49 $87.40 $86.66 157,325
2021-11-23 $87.14 $87.40 $86.32 $87.14 $86.40 258,258
2021-11-22 $88.18 $88.49 $87.17 $87.20 $86.46 334,088
2021-11-19 $87.93 $88.14 $87.69 $87.72 $86.98 222,483
2021-11-18 $87.90 $87.93 $87.24 $87.87 $87.12 155,068
2021-11-17 $87.90 $87.93 $87.45 $87.59 $86.85 246,865
2021-11-16 $87.41 $88.06 $87.35 $87.91 $87.16 194,763
2021-11-15 $87.75 $87.83 $87.19 $87.42 $86.68 210,766
2021-11-12 $87.06 $87.57 $86.85 $87.49 $86.75 306,697
2021-11-11 $87.04 $87.04 $86.74 $86.78 $86.04 180,739
2021-11-10 $87.20 $87.50 $86.32 $86.62 $85.88 275,060
2021-11-09 $87.93 $87.93 $87.24 $87.46 $86.72 219,769
2021-11-08 $88.07 $88.07 $87.67 $87.81 $87.06 222,814
2021-11-05 $88.03 $88.13 $87.33 $87.68 $86.94 254,665
2021-11-04 $87.31 $87.56 $87.00 $87.44 $86.70 399,330
2021-11-03 $86.32 $87.08 $86.24 $87.04 $86.30 330,342
2021-11-02 $86.16 $86.40 $86.04 $86.36 $85.63 215,000
2021-11-01 $86.10 $86.10 $85.61 $86.06 $85.33 217,440
2021-10-29 $85.09 $85.81 $84.82 $85.73 $85.00 169,644
2021-10-28 $84.91 $85.55 $84.91 $85.54 $84.81 316,685
2021-10-27 $85.28 $85.28 $84.52 $84.56 $83.84 117,788
2021-10-26 $85.34 $85.54 $84.90 $85.00 $84.28 198,460
2021-10-25 $84.70 $85.05 $84.39 $84.95 $84.23 205,469
2021-10-22 $84.56 $84.81 $84.11 $84.51 $83.79 271,360
2021-10-21 $84.28 $84.70 $84.17 $84.68 $83.96 223,367
2021-10-20 $84.24 $84.40 $84.05 $84.28 $83.56 280,253
2021-10-19 $83.74 $84.03 $83.63 $84.00 $83.29 351,420
2021-10-18 $82.86 $83.45 $82.35 $83.42 $82.71 255,126
2021-10-15 $82.94 $83.13 $82.82 $83.06 $82.35 142,931
2021-10-14 $81.86 $82.55 $81.77 $82.54 $81.84 150,152
2021-10-13 $81.00 $81.23 $80.50 $81.12 $80.43 187,572
2021-10-12 $81.07 $81.10 $80.56 $80.75 $80.06 234,755
2021-10-11 $81.22 $81.78 $80.77 $80.77 $80.08 235,855
2021-10-08 $81.91 $81.96 $81.29 $81.36 $80.67 120,989
2021-10-07 $81.53 $82.20 $81.53 $81.69 $81.00 341,871
2021-10-06 $79.85 $80.89 $79.51 $80.89 $80.20 333,601
2021-10-05 $79.99 $80.91 $79.87 $80.53 $79.85 333,165
2021-10-04 $80.69 $80.69 $79.25 $79.70 $79.02 545,747
2021-10-01 $80.43 $81.17 $79.62 $80.95 $80.26 299,468
2021-09-30 $81.12 $81.36 $80.02 $80.06 $79.38 248,391
2021-09-29 $81.16 $81.42 $80.81 $80.91 $80.22 171,150
2021-09-28 $82.03 $82.11 $80.75 $80.86 $80.17 285,394
2021-09-27 $82.84 $82.94 $82.46 $82.73 $82.03 190,325
2021-09-24 $82.60 $83.13 $82.60 $83.03 $82.32 383,809
2021-09-23 $82.46 $83.26 $82.40 $83.00 $82.30 294,134
2021-09-22 $81.65 $82.43 $81.48 $82.06 $81.36 189,386
2021-09-21 $81.73 $81.98 $81.10 $81.31 $80.62 290,522
2021-09-20 $81.40 $81.76 $80.26 $81.28 $80.59 322,687
2021-09-17 $83.43 $83.43 $82.55 $82.74 $82.04 306,710
2021-09-16 $83.61 $83.83 $83.06 $83.66 $82.71 146,160
2021-09-15 $83.13 $83.74 $82.82 $83.67 $82.72 292,528
2021-09-14 $83.81 $83.81 $82.86 $83.03 $82.09 405,460
2021-09-13 $83.86 $83.86 $82.99 $83.45 $82.51 249,472
2021-09-10 $84.51 $84.51 $83.29 $83.35 $82.41 376,376
2021-09-09 $84.35 $84.69 $84.01 $84.03 $83.08 164,189
2021-09-08 $84.44 $84.80 $83.98 $84.40 $83.44 152,269
2021-09-07 $84.92 $84.92 $84.46 $84.57 $83.61 170,309
2021-09-03 $84.64 $84.95 $84.55 $84.88 $83.92 272,310
2021-09-02 $84.83 $84.97 $84.56 $84.82 $83.86 276,341
2021-09-01 $84.77 $84.88 $84.51 $84.63 $83.67 277,888
2021-08-31 $84.52 $84.56 $84.28 $84.46 $83.50 188,282
2021-08-30 $84.41 $84.69 $84.24 $84.57 $83.61 264,829
2021-08-27 $83.41 $84.23 $83.41 $84.15 $83.20 159,569
2021-08-26 $83.80 $83.82 $83.28 $83.31 $82.37 158,005
2021-08-25 $83.70 $83.90 $83.62 $83.83 $82.88 183,963
2021-08-24 $83.53 $83.72 $83.49 $83.62 $82.67 263,125
2021-08-23 $82.95 $83.55 $82.95 $83.43 $82.49 265,319
2021-08-20 $82.11 $82.66 $81.91 $82.64 $81.70 233,524
2021-08-19 $81.20 $82.13 $81.06 $81.88 $80.95 163,249
2021-08-18 $82.49 $82.72 $81.70 $81.78 $80.85 200,795
2021-08-17 $82.79 $82.89 $81.99 $82.62 $81.69 189,771
2021-08-16 $83.03 $83.21 $82.41 $83.21 $82.27 116,883
2021-08-13 $83.09 $83.10 $82.91 $83.10 $82.16 167,899
2021-08-12 $82.73 $82.94 $82.42 $82.92 $81.98 119,652
2021-08-11 $82.76 $82.76 $82.36 $82.64 $81.70 166,362
2021-08-10 $82.76 $82.77 $82.44 $82.54 $81.61 237,212
2021-08-09 $82.75 $82.75 $82.41 $82.62 $81.69 631,919
2021-08-06 $82.79 $82.79 $82.49 $82.65 $81.71 220,903
2021-08-05 $82.33 $82.61 $82.21 $82.61 $81.68 342,937
2021-08-04 $82.23 $82.27 $81.98 $82.05 $81.12 123,927
2021-08-03 $81.94 $82.27 $81.33 $82.27 $81.34 228,032
2021-08-02 $82.35 $82.35 $81.65 $81.72 $80.80 247,523
2021-07-30 $81.60 $82.18 $81.60 $81.84 $80.91 381,501
2021-07-29 $81.98 $82.48 $81.98 $82.25 $81.32 136,815
2021-07-28 $81.81 $82.14 $81.61 $81.92 $80.99 184,072
2021-07-27 $82.02 $82.32 $81.16 $81.81 $80.88 165,563
2021-07-26 $82.24 $82.32 $82.08 $82.32 $81.39 210,550
2021-07-23 $81.63 $82.29 $81.63 $82.28 $81.35 212,922
2021-07-22 $81.11 $81.41 $81.02 $81.38 $80.46 106,267
2021-07-21 $80.63 $81.20 $80.63 $81.20 $80.28 211,282
2021-07-20 $79.50 $80.80 $79.32 $80.57 $79.66 207,319
2021-07-19 $79.52 $79.52 $78.79 $79.36 $78.46 244,412
2021-07-16 $81.12 $81.34 $80.25 $80.34 $79.43 227,845
2021-07-15 $81.02 $81.09 $80.44 $80.88 $79.96 187,686
2021-07-14 $81.47 $81.65 $81.00 $81.20 $80.28 281,067
2021-07-13 $81.51 $81.67 $81.15 $81.21 $80.29 344,845
2021-07-12 $81.39 $81.57 $81.21 $81.54 $80.62 168,979
2021-07-09 $80.70 $81.33 $80.64 $81.29 $80.37 206,379
2021-07-08 $80.08 $80.53 $79.68 $80.40 $79.49 153,297
2021-07-07 $81.09 $81.25 $80.57 $81.11 $80.19 3,142,695
2021-07-06 $81.09 $81.09 $80.29 $80.92 $80.00 366,957
2021-07-02 $80.49 $80.96 $80.49 $80.92 $80.00 268,080
2021-07-01 $79.94 $80.34 $79.94 $80.34 $79.43 199,527
2021-06-30 $79.98 $80.02 $79.87 $79.98 $79.07 143,370
2021-06-29 $80.01 $80.13 $79.92 $80.04 $79.13 339,235
2021-06-28 $79.84 $79.95 $79.62 $79.94 $79.04 217,889
2021-06-25 $79.46 $79.71 $79.44 $79.65 $78.75 209,079
2021-06-24 $79.17 $79.45 $79.17 $79.36 $78.46 162,958
2021-06-23 $79.02 $79.08 $78.71 $78.82 $77.93 370,274
2021-06-22 $78.27 $79.01 $78.25 $78.89 $78.00 202,967
2021-06-21 $77.78 $78.41 $77.48 $78.40 $77.51 160,469
2021-06-18 $77.93 $77.93 $77.37 $77.43 $76.55 178,103
2021-06-17 $78.35 $78.65 $77.97 $78.52 $77.45 239,010
2021-06-16 $78.68 $78.76 $77.93 $78.36 $77.29 240,288
2021-06-15 $79.08 $79.08 $78.56 $78.74 $77.67 178,363
2021-06-14 $78.90 $79.04 $78.63 $79.04 $77.96 241,014
2021-06-11 $78.55 $78.81 $78.47 $78.81 $77.74 168,720
2021-06-10 $78.20 $78.66 $78.11 $78.57 $77.50 333,237
2021-06-09 $78.24 $78.43 $78.06 $78.06 $77.00 144,785
2021-06-08 $78.23 $78.38 $77.86 $78.26 $77.20 302,438
2021-06-07 $78.00 $78.17 $77.90 $78.16 $77.10 179,966
2021-06-04 $77.55 $78.12 $77.55 $78.08 $77.02 275,077
2021-06-03 $77.57 $77.57 $76.93 $77.33 $76.28 230,543
2021-06-02 $77.89 $77.89 $77.50 $77.73 $76.67 255,391
2021-06-01 $78.35 $78.35 $77.54 $77.69 $76.63 281,281
2021-05-28 $77.84 $78.05 $77.74 $77.76 $76.70 171,017
2021-05-27 $77.66 $77.89 $77.63 $77.66 $76.60 104,042
2021-05-26 $77.62 $77.70 $77.37 $77.58 $76.52 464,738
2021-05-25 $77.63 $77.80 $77.26 $77.35 $76.30 292,879
2021-05-24 $77.19 $77.72 $77.07 $77.52 $76.47 252,904
2021-05-21 $77.20 $77.29 $76.68 $76.73 $75.69 223,927
2021-05-20 $76.21 $77.01 $76.10 $76.82 $75.77 239,498
2021-05-19 $75.01 $75.90 $74.85 $75.90 $74.87 165,835
2021-05-18 $76.84 $76.84 $76.02 $76.04 $75.01 388,242
2021-05-17 $76.76 $76.80 $76.18 $76.62 $75.58 394,200
2021-05-14 $76.10 $77.03 $75.73 $76.89 $75.84 270,842
2021-05-13 $75.29 $76.00 $75.12 $75.66 $74.63 542,625
2021-05-12 $76.23 $76.32 $74.62 $74.78 $73.76 353,844
2021-05-11 $76.22 $76.69 $75.70 $76.52 $75.48 498,395
2021-05-10 $78.29 $78.29 $77.07 $77.11 $76.06 272,173
2021-05-07 $77.87 $78.30 $77.68 $78.16 $77.10 231,036
2021-05-06 $77.22 $77.55 $76.53 $77.55 $76.49 319,993
2021-05-05 $77.59 $77.59 $76.93 $77.09 $76.04 231,600
2021-05-04 $77.54 $77.54 $76.41 $77.19 $76.14 256,938
2021-05-03 $78.30 $78.30 $77.73 $77.83 $76.77 253,781
2021-04-30 $78.05 $78.06 $77.66 $77.82 $76.76 285,312
2021-04-29 $78.69 $78.69 $77.73 $78.38 $77.31 195,584
2021-04-28 $78.06 $78.35 $77.94 $78.07 $77.01 173,160
2021-04-27 $78.37 $78.37 $77.99 $78.16 $77.10 173,030
2021-04-26 $78.12 $78.31 $77.98 $78.25 $77.19 152,838
2021-04-23 $77.16 $78.18 $77.15 $77.93 $76.87 200,351
2021-04-22 $77.79 $77.86 $76.73 $77.05 $76.00 519,036
2021-04-21 $76.83 $77.65 $76.68 $77.63 $76.57 228,151
2021-04-20 $77.35 $77.39 $76.50 $76.82 $75.77 219,621
2021-04-19 $77.81 $77.81 $77.14 $77.43 $76.38 220,492
2021-04-16 $78.01 $78.01 $77.63 $77.91 $76.85 210,347
2021-04-15 $77.09 $77.70 $77.08 $77.67 $76.61 256,306
2021-04-14 $77.26 $77.38 $76.63 $76.76 $75.72 417,224
2021-04-13 $76.98 $77.23 $76.82 $77.15 $76.10 259,104
2021-04-12 $76.82 $76.84 $76.44 $76.82 $75.77 306,158
2021-04-09 $76.02 $76.77 $76.02 $76.77 $75.73 146,606
2021-04-08 $75.90 $76.22 $75.86 $76.22 $75.18 157,275
2021-04-07 $75.80 $75.83 $75.49 $75.71 $74.68 285,832
2021-04-06 $75.73 $75.95 $75.57 $75.68 $74.65 380,937
2021-04-05 $75.47 $75.76 $75.26 $75.72 $74.69 281,425
2021-04-01 $74.35 $74.71 $74.20 $74.71 $73.69 260,289
2021-03-31 $73.32 $74.08 $73.32 $73.75 $72.75 286,450
2021-03-30 $72.96 $73.36 $72.81 $73.22 $72.22 195,040
2021-03-29 $73.47 $73.54 $72.84 $73.26 $72.26 398,004
2021-03-26 $72.49 $73.66 $72.46 $73.63 $72.63 163,694
2021-03-25 $71.57 $72.56 $71.29 $72.44 $71.45 245,017
2021-03-24 $73.14 $73.24 $71.96 $71.96 $70.98 265,940
2021-03-23 $73.43 $73.50 $72.55 $72.72 $71.73 231,267
2021-03-22 $73.12 $73.68 $72.98 $73.42 $72.42 425,544
2021-03-19 $72.91 $73.13 $72.30 $72.82 $71.83 187,454
2021-03-18 $73.83 $74.04 $72.86 $72.98 $71.83 163,348
2021-03-17 $73.82 $74.43 $73.42 $74.27 $73.10 191,936
2021-03-16 $74.44 $74.49 $73.83 $74.06 $72.90 345,133
2021-03-15 $73.78 $74.18 $73.28 $74.16 $72.99 196,041
2021-03-12 $73.37 $73.58 $72.95 $73.57 $72.41 240,517
2021-03-11 $73.19 $73.85 $73.05 $73.56 $72.40 210,613
2021-03-10 $72.77 $72.94 $72.31 $72.49 $71.35 250,431
2021-03-09 $71.67 $72.63 $71.67 $72.14 $71.01 277,619
2021-03-08 $71.73 $72.11 $70.79 $70.86 $69.75 279,355
2021-03-05 $70.94 $71.55 $69.08 $71.44 $70.32 301,745
2021-03-04 $71.17 $71.61 $69.25 $70.16 $69.06 309,038
2021-03-03 $72.50 $72.53 $71.27 $71.35 $70.23 473,133
2021-03-02 $73.48 $73.48 $72.50 $72.55 $71.41 202,476
2021-03-01 $72.59 $73.47 $72.48 $73.30 $72.15 277,372
2021-02-26 $72.03 $72.40 $70.97 $71.42 $70.30 347,313
2021-02-25 $73.38 $73.58 $71.32 $71.63 $70.50 259,848
2021-02-24 $72.80 $73.63 $72.26 $73.51 $72.35 230,194
2021-02-23 $72.29 $73.06 $71.34 $72.88 $71.73 305,513
2021-02-22 $73.23 $73.44 $72.86 $72.91 $71.76 290,276
2021-02-19 $74.18 $74.18 $73.66 $73.78 $72.62 235,293
2021-02-18 $73.67 $73.95 $73.18 $73.72 $72.56 454,318
2021-02-17 $74.02 $74.15 $73.50 $74.14 $72.98 237,723
2021-02-16 $74.90 $74.90 $74.07 $74.29 $73.12 248,836
2021-02-12 $74.12 $74.47 $73.91 $74.47 $73.30 227,714
2021-02-11 $74.28 $74.28 $73.60 $74.16 $72.99 340,839
2021-02-10 $74.36 $74.36 $73.34 $73.89 $72.73 249,782
2021-02-09 $73.86 $74.02 $73.73 $73.90 $72.74 407,457
2021-02-08 $73.80 $73.93 $73.50 $73.93 $72.77 195,320
2021-02-05 $73.42 $73.42 $73.01 $73.35 $72.20 351,765
2021-02-04 $72.44 $72.97 $72.29 $72.97 $71.82 771,085
2021-02-03 $72.52 $72.52 $71.90 $72.11 $70.98 317,552
2021-02-02 $71.83 $72.42 $71.58 $72.21 $71.08 290,665
2021-02-01 $70.60 $71.23 $70.05 $71.09 $69.97 336,068
2021-01-29 $71.04 $71.04 $69.37 $69.79 $68.69 385,623
2021-01-28 $70.96 $71.83 $70.80 $71.08 $69.96 226,843
2021-01-27 $71.71 $71.75 $70.01 $70.48 $69.37 333,837
2021-01-26 $72.74 $72.76 $72.28 $72.30 $71.16 438,631
2021-01-25 $72.66 $72.72 $71.35 $72.47 $71.33 514,774
2021-01-22 $72.13 $72.44 $72.05 $72.30 $71.16 240,094
2021-01-21 $72.66 $72.66 $72.21 $72.45 $71.31 249,691
2021-01-20 $71.71 $72.47 $71.60 $72.35 $71.21 957,671
2021-01-19 $71.33 $71.50 $70.94 $71.26 $70.14 377,491
2021-01-15 $71.05 $71.15 $70.42 $70.75 $69.64 318,181
2021-01-14 $71.72 $71.74 $71.13 $71.22 $70.10 305,282
2021-01-13 $71.50 $71.68 $71.15 $71.51 $70.39 282,913
2021-01-12 $71.30 $71.47 $70.90 $71.37 $70.25 259,723
2021-01-11 $71.34 $71.63 $71.05 $71.30 $70.18 263,549
2021-01-08 $71.84 $71.84 $70.99 $71.80 $70.67 367,553
2021-01-07 $70.65 $71.45 $70.65 $71.35 $70.23 323,317
2021-01-06 $69.50 $70.76 $69.26 $70.11 $69.01 624,342
2021-01-05 $69.18 $69.83 $69.12 $69.72 $68.62 239,810
2021-01-04 $70.74 $70.74 $68.51 $69.30 $68.21 447,716
2020-12-31 $69.94 $70.29 $69.74 $70.17 $69.07 221,880
2020-12-30 $70.09 $70.10 $69.82 $69.91 $68.81 224,038
2020-12-29 $70.41 $70.41 $69.63 $69.81 $68.71 338,502
2020-12-28 $70.00 $70.11 $69.83 $70.03 $68.93 281,094
2020-12-24 $69.55 $69.58 $69.28 $69.58 $68.49 140,503
2020-12-23 $69.66 $69.69 $69.28 $69.31 $68.22 286,184
2020-12-22 $69.57 $69.57 $69.00 $69.34 $68.25 369,858
2020-12-21 $69.07 $69.34 $68.13 $69.24 $68.15 400,086
2020-12-18 $69.78 $69.82 $68.93 $69.43 $68.34 586,994
2020-12-17 $69.80 $69.82 $69.52 $69.82 $68.49 386,385
2020-12-16 $69.31 $69.43 $69.00 $69.29 $67.97 330,153
2020-12-15 $68.91 $69.11 $68.45 $69.11 $67.79 220,563
2020-12-14 $68.92 $69.02 $68.15 $68.21 $66.91 271,452
2020-12-11 $68.23 $68.28 $67.65 $68.26 $66.96 331,215
2020-12-10 $67.97 $68.44 $67.74 $68.32 $67.02 198,911
2020-12-09 $69.21 $69.21 $68.03 $68.25 $66.95 285,044
2020-12-08 $68.76 $69.08 $68.49 $69.05 $67.73 171,923
2020-12-07 $68.87 $68.87 $68.55 $68.79 $67.48 209,106
2020-12-04 $68.44 $68.80 $68.31 $68.80 $67.49 316,356
2020-12-03 $68.10 $68.44 $68.00 $68.18 $66.88 263,467
2020-12-02 $67.90 $68.14 $67.65 $68.13 $66.83 165,452
2020-12-01 $68.11 $68.36 $67.92 $68.10 $66.80 247,275
2020-11-30 $67.59 $67.61 $66.71 $67.34 $66.05 556,247
2020-11-27 $67.50 $67.80 $67.41 $67.63 $66.34 244,714
2020-11-25 $67.31 $67.32 $66.91 $67.26 $65.98 1,081,036
2020-11-24 $66.88 $67.30 $66.45 $67.22 $65.94 1,310,668
2020-11-23 $66.49 $66.50 $65.84 $66.31 $65.04 1,286,850
2020-11-20 $66.34 $66.34 $65.87 $65.87 $64.61 713,658
2020-11-19 $65.92 $66.31 $65.60 $66.20 $64.94 1,372,026
2020-11-18 $66.77 $66.77 $65.83 $65.83 $64.57 1,515,423
2020-11-17 $66.55 $66.78 $66.13 $66.54 $65.27 1,694,545
2020-11-16 $66.78 $66.78 $66.28 $66.76 $65.49 219,496
2020-11-13 $65.82 $66.20 $65.50 $66.08 $64.82 157,692
2020-11-12 $65.90 $65.90 $64.96 $65.32 $64.07 155,202
2020-11-11 $65.87 $65.98 $65.55 $65.90 $64.64 221,199
2020-11-10 $65.60 $65.65 $64.53 $65.27 $64.02 147,533
2020-11-09 $67.03 $67.63 $65.46 $65.56 $64.31 193,844
2020-11-06 $65.41 $65.42 $64.74 $65.26 $64.01 2,358,879
2020-11-05 $65.06 $65.52 $64.92 $65.31 $64.06 211,326
2020-11-04 $63.11 $64.54 $63.11 $63.87 $62.65 171,486
2020-11-03 $61.83 $62.62 $61.57 $62.30 $61.11 219,436
2020-11-02 $61.25 $61.52 $60.48 $61.08 $59.91 201,509
2020-10-30 $61.09 $61.25 $59.85 $60.54 $59.38 221,278
2020-10-29 $60.81 $61.97 $60.55 $61.33 $60.16 225,525
2020-10-28 $61.87 $61.87 $60.68 $60.74 $59.58 442,105
2020-10-27 $63.17 $63.18 $62.79 $62.86 $61.66 114,158
2020-10-26 $63.58 $63.69 $62.25 $62.96 $61.76 250,663
2020-10-23 $64.20 $64.20 $63.64 $64.13 $62.91 107,313
2020-10-22 $63.77 $63.96 $63.13 $63.82 $62.60 119,401
2020-10-21 $63.85 $64.13 $63.52 $63.56 $62.35 90,501
2020-10-20 $63.71 $64.35 $63.60 $63.74 $62.52 171,345
2020-10-19 $64.81 $64.90 $63.36 $63.54 $62.33 120,661
2020-10-16 $64.91 $65.11 $64.49 $64.49 $63.26 184,500
2020-10-15 $64.07 $64.66 $63.64 $64.55 $63.31 190,933
2020-10-14 $65.12 $65.42 $64.49 $64.62 $63.39 229,276
2020-10-13 $65.56 $65.56 $64.95 $65.15 $63.91 144,901
2020-10-12 $65.02 $65.68 $64.77 $65.40 $64.15 180,667
2020-10-09 $64.12 $64.37 $63.97 $64.33 $63.10 325,591
2020-10-08 $63.71 $63.83 $63.46 $63.67 $62.45 197,303
2020-10-07 $62.59 $63.32 $62.59 $63.21 $62.00 156,901
2020-10-06 $63.08 $63.42 $61.98 $62.10 $60.91 294,269
2020-10-05 $62.26 $62.93 $62.26 $62.93 $61.73 130,431
2020-10-02 $61.47 $62.10 $60.88 $61.74 $60.56 148,593
2020-10-01 $62.45 $62.56 $62.05 $62.44 $61.25 191,819
2020-09-30 $61.56 $62.40 $61.43 $61.81 $60.63 188,354
2020-09-29 $61.60 $61.72 $61.22 $61.36 $60.19 166,237
2020-09-28 $61.46 $61.68 $61.18 $61.50 $60.33 150,232
2020-09-25 $59.52 $60.66 $59.26 $60.54 $59.38 130,616
2020-09-24 $59.27 $60.12 $58.76 $59.50 $58.36 172,314
2020-09-23 $60.77 $60.96 $59.27 $59.38 $58.25 143,955
2020-09-22 $60.64 $60.89 $59.93 $60.83 $59.67 209,205
2020-09-21 $59.97 $60.18 $59.11 $60.18 $59.03 205,927
2020-09-18 $61.84 $61.84 $60.41 $60.91 $59.56 129,265
2020-09-17 $61.24 $61.84 $61.00 $61.56 $60.19 100,488
2020-09-16 $62.87 $62.94 $62.09 $62.13 $60.75 165,307
2020-09-15 $62.72 $62.80 $62.25 $62.51 $61.12 165,631
2020-09-14 $61.92 $62.37 $61.77 $62.10 $60.72 135,655
2020-09-11 $61.46 $61.69 $60.51 $61.07 $59.71 104,541
2020-09-10 $62.71 $62.80 $61.01 $61.15 $59.79 115,633
2020-09-09 $61.87 $62.60 $61.57 $62.15 $60.77 143,974
2020-09-08 $61.63 $61.90 $60.84 $60.84 $59.49 327,929
2020-09-04 $63.40 $63.80 $61.15 $62.72 $61.33 294,456
2020-09-03 $65.56 $65.56 $62.91 $63.39 $61.98 211,322
2020-09-02 $65.36 $66.03 $65.06 $65.92 $64.46 136,986
2020-09-01 $64.65 $65.09 $64.44 $65.09 $63.64 249,734
2020-08-31 $64.59 $64.77 $64.32 $64.48 $63.05 243,200
2020-08-28 $64.48 $64.50 $64.13 $64.50 $63.07 190,204
2020-08-27 $64.23 $64.43 $63.85 $64.12 $62.70 139,162
2020-08-26 $63.53 $64.03 $63.35 $63.96 $62.54 133,807
2020-08-25 $63.15 $63.26 $62.84 $63.23 $61.82 193,781
2020-08-24 $63.00 $63.00 $62.61 $62.95 $61.55 139,566
2020-08-21 $62.36 $62.45 $62.15 $62.43 $61.04 102,604
2020-08-20 $61.72 $62.30 $61.56 $62.24 $60.86 96,226
2020-08-19 $62.42 $62.42 $61.83 $61.93 $60.55 147,915
2020-08-18 $62.32 $62.32 $61.78 $62.19 $60.81 113,256
2020-08-17 $62.09 $62.09 $61.86 $61.97 $60.59 128,213
2020-08-14 $61.76 $61.78 $61.49 $61.63 $60.26 162,003
2020-08-13 $61.84 $61.99 $61.53 $61.71 $60.34 161,954
2020-08-12 $61.46 $61.84 $61.37 $61.68 $60.31 85,849
2020-08-11 $61.50 $61.71 $60.67 $60.84 $59.49 133,427
2020-08-10 $61.56 $61.56 $60.92 $61.35 $59.99 86,462
2020-08-07 $61.39 $61.47 $60.93 $61.38 $60.02 156,415
2020-08-06 $61.04 $61.46 $60.84 $61.41 $60.05 94,666
2020-08-05 $61.02 $61.08 $60.87 $61.06 $59.70 86,102
2020-08-04 $60.49 $60.65 $60.25 $60.65 $59.30 111,666
2020-08-03 $60.39 $60.59 $60.22 $60.47 $59.13 172,825
2020-07-31 $59.87 $59.93 $59.01 $59.89 $58.56 164,959
2020-07-30 $58.85 $59.52 $58.64 $59.48 $58.16 104,984
2020-07-29 $58.84 $59.65 $58.84 $59.56 $58.24 120,366
2020-07-28 $59.11 $59.18 $58.64 $58.70 $57.40 113,127
2020-07-27 $58.82 $59.20 $58.66 $59.18 $57.86 130,760
2020-07-24 $58.75 $58.76 $58.17 $58.57 $57.27 443,005
2020-07-23 $59.64 $59.90 $58.69 $58.99 $57.68 128,510
2020-07-22 $59.32 $59.80 $59.32 $59.79 $58.46 202,972
2020-07-21 $60.05 $60.05 $59.23 $59.42 $58.10 90,962
2020-07-20 $58.95 $59.59 $58.75 $59.46 $58.14 203,004
2020-07-17 $58.87 $58.93 $58.40 $58.79 $57.48 105,226
2020-07-16 $58.56 $58.65 $58.26 $58.54 $57.24 107,735
2020-07-15 $58.98 $58.98 $58.26 $58.83 $57.52 131,353
2020-07-14 $57.10 $58.25 $56.90 $58.19 $56.90 289,499
2020-07-13 $58.86 $59.15 $57.38 $57.46 $56.18 142,156
2020-07-10 $57.76 $58.26 $57.39 $58.25 $56.96 105,055
2020-07-09 $58.28 $58.28 $56.93 $57.72 $56.44 189,689
2020-07-08 $57.43 $57.91 $57.24 $57.91 $56.62 183,751
2020-07-07 $57.56 $58.13 $57.30 $57.39 $56.11 133,019
2020-07-06 $57.93 $58.06 $57.68 $57.95 $56.66 180,586
2020-07-02 $57.42 $57.60 $56.88 $57.01 $55.74 242,580
2020-07-01 $56.56 $56.89 $56.39 $56.71 $55.45 490,353
2020-06-30 $55.50 $56.55 $55.50 $56.39 $55.14 84,804
2020-06-29 $55.11 $55.35 $54.42 $55.28 $54.05 135,891
2020-06-26 $55.65 $55.73 $54.62 $54.62 $53.41 168,238
2020-06-25 $55.42 $55.99 $54.85 $55.99 $54.75 165,253
2020-06-24 $56.56 $56.56 $54.94 $55.34 $54.11 127,591
2020-06-23 $57.10 $57.20 $56.70 $56.73 $55.47 114,863
2020-06-22 $55.96 $56.50 $55.75 $56.47 $55.22 155,580
2020-06-19 $57.22 $57.22 $55.90 $56.18 $54.73 187,003
2020-06-18 $56.33 $56.55 $56.12 $56.45 $55.00 100,674
2020-06-17 $56.96 $56.96 $56.35 $56.41 $54.96 115,530
2020-06-16 $57.14 $57.14 $55.91 $56.60 $55.14 105,872
2020-06-15 $53.94 $55.68 $53.70 $55.48 $54.05 127,928
2020-06-12 $55.43 $55.71 $53.91 $54.87 $53.46 134,482
2020-06-11 $55.98 $56.41 $54.13 $54.21 $52.82 171,656
2020-06-10 $57.93 $57.99 $57.35 $57.49 $56.01 225,502
2020-06-09 $57.65 $57.94 $57.40 $57.67 $56.19 206,163
2020-06-08 $57.68 $58.01 $57.36 $58.01 $56.52 162,280
2020-06-05 $57.07 $57.60 $56.95 $57.39 $55.91 115,100
2020-06-04 $56.31 $56.41 $55.64 $56.00 $54.56 218,032
2020-06-03 $56.14 $56.42 $55.95 $56.26 $54.81 118,470
2020-06-02 $55.53 $55.63 $55.05 $55.63 $54.20 156,438
2020-06-01 $54.95 $55.31 $54.75 $55.17 $53.75 121,033
2020-05-29 $54.56 $55.01 $54.08 $54.95 $53.54 290,324
2020-05-28 $55.04 $55.33 $54.49 $54.57 $53.17 220,401
2020-05-27 $54.63 $54.75 $53.41 $54.75 $53.34 421,379
2020-05-26 $54.70 $54.79 $53.93 $53.95 $52.56 150,759
2020-05-22 $53.08 $53.42 $52.99 $53.41 $52.04 82,181
2020-05-21 $53.69 $53.69 $53.00 $53.23 $51.86 211,399
2020-05-20 $53.46 $53.73 $53.34 $53.58 $52.20 123,034
2020-05-19 $52.90 $53.41 $52.63 $52.63 $51.28 106,391
2020-05-18 $52.89 $53.35 $52.82 $53.11 $51.74 152,732
2020-05-15 $50.95 $51.60 $50.70 $51.60 $50.27 86,777
2020-05-14 $50.36 $51.29 $49.68 $51.29 $49.97 141,140
2020-05-13 $51.41 $51.73 $50.18 $50.67 $49.37 1,089,542
2020-05-12 $53.05 $53.05 $51.65 $51.65 $50.32 77,448
2020-05-11 $52.14 $53.04 $52.14 $52.83 $51.47 131,158
2020-05-08 $52.44 $52.70 $52.30 $52.68 $51.32 93,115
2020-05-07 $51.87 $52.10 $51.65 $51.73 $50.40 110,517
2020-05-06 $51.43 $51.64 $51.09 $51.09 $49.78 205,669
2020-05-05 $51.54 $51.83 $51.18 $51.27 $49.95 320,188
2020-05-04 $50.02 $50.73 $49.86 $50.72 $49.42 122,789
2020-05-01 $50.74 $51.11 $50.27 $50.49 $49.19 122,516
2020-04-30 $52.54 $52.54 $51.64 $51.90 $50.56 166,128
2020-04-29 $51.91 $52.71 $51.86 $52.43 $51.08 132,837
2020-04-28 $52.14 $52.14 $50.87 $50.90 $49.59 269,493
2020-04-27 $51.11 $51.44 $50.80 $51.28 $49.96 165,661
2020-04-24 $50.11 $50.48 $49.62 $50.34 $49.04 178,926
2020-04-23 $49.78 $50.39 $49.61 $49.63 $48.35 117,473
2020-04-22 $49.67 $49.90 $49.30 $49.58 $48.30 158,946
2020-04-21 $49.61 $49.61 $48.37 $48.54 $47.29 185,768
2020-04-20 $50.57 $50.90 $50.07 $50.16 $48.87 221,207
2020-04-17 $50.48 $50.96 $50.24 $50.89 $49.58 246,515
2020-04-16 $49.43 $49.82 $49.10 $49.71 $48.43 288,452
2020-04-15 $49.54 $49.66 $49.00 $49.27 $48.00 139,475
2020-04-14 $50.07 $50.50 $49.73 $50.41 $49.11 284,940
2020-04-13 $49.37 $49.37 $48.16 $48.85 $47.59 201,967
2020-04-09 $49.25 $49.73 $48.83 $49.30 $48.03 322,529
2020-04-08 $47.79 $48.69 $47.02 $48.47 $47.22 352,880
2020-04-07 $48.76 $48.76 $46.92 $46.92 $45.71 322,066
2020-04-06 $45.58 $47.10 $45.38 $46.87 $45.66 252,994
2020-04-03 $44.33 $44.60 $43.30 $43.76 $42.63 132,369
2020-04-02 $43.58 $44.67 $43.50 $44.47 $43.33 121,585
2020-04-01 $44.38 $44.65 $43.26 $43.65 $42.53 132,128
2020-03-31 $46.51 $46.71 $45.46 $45.79 $44.61 268,488
2020-03-30 $45.30 $46.54 $45.07 $46.45 $45.25 166,691
2020-03-27 $45.36 $46.20 $44.55 $45.00 $43.84 289,291
2020-03-26 $44.58 $46.56 $44.43 $46.44 $45.25 271,485
2020-03-25 $43.75 $45.57 $42.75 $43.90 $42.77 503,588
2020-03-24 $42.24 $43.46 $41.76 $43.46 $42.34 280,730
2020-03-23 $40.83 $40.83 $38.85 $39.72 $38.70 360,181
2020-03-20 $43.20 $43.50 $40.60 $40.77 $39.72 339,789
2020-03-19 $41.56 $43.45 $40.65 $42.61 $41.51 291,477
2020-03-18 $43.93 $43.93 $39.84 $41.97 $40.89 393,855
2020-03-17 $43.09 $44.78 $41.58 $44.60 $43.45 378,585
2020-03-16 $43.78 $45.07 $42.17 $42.51 $41.42 340,559
2020-03-13 $46.72 $47.99 $44.04 $47.78 $46.55 487,519
2020-03-12 $45.37 $46.65 $43.79 $43.87 $42.74 535,922
2020-03-11 $49.42 $49.70 $47.82 $48.46 $47.21 337,043
2020-03-10 $50.31 $50.88 $48.32 $50.87 $49.56 271,075
2020-03-09 $49.08 $50.28 $48.26 $48.66 $47.27 450,985
2020-03-06 $51.76 $52.85 $51.39 $52.65 $51.15 217,556
2020-03-05 $54.16 $54.60 $53.16 $53.60 $52.07 174,257
2020-03-04 $54.44 $55.41 $53.79 $55.41 $53.83 482,771
2020-03-03 $55.09 $55.53 $52.75 $53.25 $51.73 283,859
2020-03-02 $52.95 $54.70 $52.25 $54.70 $53.14 259,719
2020-02-28 $50.73 $52.46 $50.66 $52.46 $50.97 294,007
2020-02-27 $54.15 $54.85 $52.80 $52.80 $51.30 224,403
2020-02-26 $55.57 $56.37 $55.07 $55.25 $53.68 117,010
2020-02-25 $57.59 $57.59 $55.27 $55.45 $53.87 201,974
2020-02-24 $57.33 $57.69 $56.91 $57.17 $55.54 239,017
2020-02-21 $59.54 $59.54 $58.94 $59.13 $57.45 143,050
2020-02-20 $60.03 $60.12 $59.25 $59.86 $58.16 131,090
2020-02-19 $59.99 $60.17 $59.73 $60.05 $58.34 203,487
2020-02-18 $59.76 $59.79 $59.45 $59.72 $58.02 167,557
2020-02-14 $59.86 $59.87 $59.66 $59.87 $58.17 131,305
2020-02-13 $59.55 $59.91 $59.47 $59.73 $58.03 158,766
2020-02-12 $59.69 $59.76 $59.53 $59.76 $58.06 167,452
2020-02-11 $59.47 $59.65 $59.27 $59.34 $57.65 116,933
2020-02-10 $58.54 $59.21 $58.37 $59.21 $57.52 180,515
2020-02-07 $58.84 $58.95 $58.61 $58.72 $57.05 141,307
2020-02-06 $59.14 $59.14 $58.85 $59.04 $57.36 144,732
2020-02-05 $58.99 $58.99 $58.52 $58.86 $57.18 183,368
2020-02-04 $58.13 $58.52 $58.02 $58.36 $56.70 124,589
2020-02-03 $57.14 $57.60 $57.14 $57.38 $55.75 141,584
2020-01-31 $57.75 $57.76 $56.61 $56.79 $55.17 202,483
2020-01-30 $57.36 $57.84 $57.13 $57.81 $56.16 158,687
2020-01-29 $58.01 $58.01 $57.61 $57.64 $56.00 113,920
2020-01-28 $57.48 $57.85 $57.28 $57.72 $56.08 165,835
2020-01-27 $57.10 $57.36 $56.85 $57.08 $55.46 212,995
2020-01-24 $58.82 $58.82 $57.83 $58.02 $56.37 144,750
2020-01-23 $58.45 $58.59 $58.16 $58.57 $56.90 91,891
2020-01-22 $58.71 $58.82 $58.50 $58.53 $56.86 187,280
2020-01-21 $58.43 $58.59 $58.34 $58.45 $56.79 126,593
2020-01-17 $58.58 $58.64 $58.37 $58.54 $56.87 166,729
2020-01-16 $58.16 $58.38 $58.07 $58.38 $56.72 102,321
2020-01-15 $57.71 $58.00 $57.67 $57.80 $56.15 142,228
2020-01-14 $57.78 $57.92 $57.60 $57.72 $56.08 176,226
2020-01-13 $57.50 $57.75 $57.37 $57.75 $56.11 202,386
2020-01-10 $57.66 $57.66 $57.23 $57.29 $55.66 137,355
2020-01-09 $57.51 $57.51 $57.30 $57.41 $55.78 114,555
2020-01-08 $56.83 $57.31 $56.73 $57.08 $55.46 559,166
2020-01-07 $56.82 $56.87 $56.64 $56.72 $55.11 133,778
2020-01-06 $56.53 $56.85 $56.25 $56.85 $55.23 90,808
2020-01-03 $56.51 $56.86 $56.50 $56.66 $55.05 129,887
2020-01-02 $56.98 $57.07 $56.69 $57.06 $55.44 196,198
2019-12-31 $56.36 $56.61 $56.29 $56.57 $54.96 122,202
2019-12-30 $56.85 $56.85 $56.27 $56.42 $54.81 133,896
2019-12-27 $56.79 $56.90 $56.67 $56.75 $55.13 79,383
2019-12-26 $56.65 $56.77 $56.58 $56.77 $55.15 60,723
2019-12-24 $56.40 $56.73 $56.40 $56.48 $54.87 24,025
2019-12-23 $56.70 $56.70 $56.43 $56.45 $54.84 97,198
2019-12-20 $56.54 $56.54 $56.33 $56.46 $54.85 124,886
2019-12-19 $56.30 $56.40 $56.16 $56.39 $54.57 110,752
2019-12-18 $56.23 $56.24 $56.11 $56.13 $54.31 83,685
2019-12-17 $56.31 $56.31 $56.09 $56.11 $54.29 217,187
2019-12-16 $56.17 $56.24 $56.04 $56.11 $54.29 115,849
2019-12-13 $55.73 $55.90 $55.49 $55.69 $53.89 103,340
2019-12-12 $55.24 $55.76 $55.09 $55.65 $53.85 158,260
2019-12-11 $55.24 $55.24 $55.04 $55.19 $53.40 127,497
2019-12-10 $55.24 $55.24 $54.98 $55.03 $53.25 230,813
2019-12-09 $55.34 $55.35 $55.11 $55.12 $53.34 135,885
2019-12-06 $55.35 $55.40 $55.24 $55.30 $53.51 59,629
2019-12-05 $54.93 $54.93 $54.66 $54.85 $53.08 43,563
2019-12-04 $54.75 $54.85 $54.60 $54.75 $52.98 46,346
2019-12-03 $54.26 $54.44 $54.00 $54.42 $52.66 153,380
2019-12-02 $55.43 $55.43 $54.69 $54.76 $52.99 71,093
2019-11-29 $55.51 $55.51 $55.22 $55.27 $53.48 90,324
2019-11-27 $55.45 $55.50 $55.30 $55.50 $53.70 96,295
2019-11-26 $55.17 $55.27 $55.04 $55.23 $53.44 83,860
2019-11-25 $54.79 $55.07 $54.73 $55.07 $53.29 148,747
2019-11-22 $54.57 $54.57 $54.30 $54.53 $52.77 118,903
2019-11-21 $54.71 $54.71 $54.30 $54.42 $52.66 101,572
2019-11-20 $54.75 $54.76 $54.28 $54.57 $52.80 80,576
2019-11-19 $54.94 $54.94 $54.64 $54.78 $53.01 115,501
2019-11-18 $54.62 $54.77 $54.52 $54.73 $52.96 93,513
2019-11-15 $54.61 $54.66 $54.41 $54.66 $52.89 60,406
2019-11-14 $54.17 $54.34 $54.03 $54.28 $52.52 256,244
2019-11-13 $54.10 $54.25 $54.00 $54.20 $52.45 53,709
2019-11-12 $54.22 $54.33 $54.06 $54.15 $52.40 60,144
2019-11-11 $54.01 $54.06 $53.92 $54.06 $52.31 39,500
2019-11-08 $54.00 $54.13 $53.87 $54.13 $52.38 50,555
2019-11-07 $54.16 $54.19 $53.86 $53.89 $52.15 97,793
2019-11-06 $53.84 $53.84 $53.57 $53.77 $52.03 119,827
2019-11-05 $54.06 $54.06 $53.73 $53.73 $51.99 417,701
2019-11-04 $54.22 $54.22 $53.82 $53.86 $52.12 150,778
2019-11-01 $53.58 $53.70 $53.48 $53.67 $51.93 30,100
2019-10-31 $53.43 $53.43 $52.94 $53.14 $51.42 88,387
2019-10-30 $53.38 $53.39 $53.06 $53.36 $51.63 47,158
2019-10-29 $53.31 $53.40 $53.17 $53.20 $51.48 81,452
2019-10-28 $53.25 $53.33 $53.19 $53.26 $51.54 60,186
2019-10-25 $52.63 $52.95 $52.63 $52.89 $51.18 47,352
2019-10-24 $52.74 $52.83 $52.44 $52.66 $50.96 78,603
2019-10-23 $52.31 $52.49 $52.28 $52.46 $50.76 87,324
2019-10-22 $52.68 $52.75 $52.34 $52.34 $50.65 52,974
2019-10-21 $52.64 $52.64 $52.49 $52.58 $50.88 47,719
2019-10-18 $52.49 $52.49 $52.04 $52.29 $50.60 66,087
2019-10-17 $52.50 $52.57 $52.33 $52.42 $50.72 45,017
2019-10-16 $52.35 $52.35 $52.13 $52.24 $50.55 63,573
2019-10-15 $52.13 $52.48 $52.06 $52.36 $50.67 39,886
2019-10-14 $51.94 $51.94 $51.57 $51.84 $50.16 76,234
2019-10-11 $51.92 $52.28 $51.89 $51.89 $50.21 62,389
2019-10-10 $51.01 $51.47 $51.01 $51.27 $49.61 59,700
2019-10-09 $50.95 $51.11 $50.78 $50.95 $49.30 60,959
2019-10-08 $51.07 $51.07 $50.47 $50.47 $48.84 51,254
2019-10-07 $51.45 $51.65 $51.25 $51.32 $49.66 38,563
2019-10-04 $51.01 $51.52 $50.98 $51.52 $49.85 80,896
2019-10-03 $50.43 $50.80 $49.83 $50.80 $49.16 77,298
2019-10-02 $51.02 $51.02 $50.10 $50.36 $48.73 50,438
2019-10-01 $52.13 $52.13 $51.19 $51.20 $49.54 51,239
2019-09-30 $51.78 $51.98 $51.69 $51.91 $50.23 52,244
2019-09-27 $52.10 $52.10 $51.32 $51.55 $49.88 89,291
2019-09-26 $52.17 $52.17 $51.79 $51.91 $50.23 101,079
2019-09-25 $51.81 $52.11 $51.50 $52.04 $50.36 93,608
2019-09-24 $52.48 $52.56 $51.53 $51.70 $50.03 99,353
2019-09-23 $52.36 $52.50 $52.24 $52.40 $50.51 48,202
2019-09-20 $52.85 $52.85 $52.40 $52.40 $50.51 27,521
2019-09-19 $52.81 $52.92 $52.62 $52.66 $50.76 36,245
2019-09-18 $52.67 $52.67 $52.19 $52.65 $50.75 33,236
2019-09-17 $52.53 $52.66 $52.42 $52.66 $50.76 22,889
2019-09-16 $52.49 $52.57 $52.36 $52.52 $50.63 45,417
2019-09-13 $52.94 $52.94 $52.64 $52.68 $50.78 185,126
2019-09-12 $52.84 $52.94 $52.62 $52.75 $50.85 59,583
2019-09-11 $52.24 $52.55 $52.20 $52.55 $50.66 80,270
2019-09-10 $52.12 $52.12 $51.70 $52.08 $50.20 50,252
2019-09-09 $52.49 $52.49 $51.97 $52.11 $50.23 58,626
2019-09-06 $52.31 $52.32 $52.15 $52.20 $50.32 50,557
2019-09-05 $51.98 $52.26 $51.98 $52.16 $50.28 18,648
2019-09-04 $51.32 $51.44 $51.16 $51.42 $49.57 35,916
2019-09-03 $51.07 $51.07 $50.70 $50.87 $49.04 29,483
2019-08-30 $51.56 $51.56 $51.10 $51.28 $49.43 21,187
2019-08-29 $51.11 $51.38 $51.00 $51.23 $49.38 27,555
2019-08-28 $50.18 $50.59 $50.00 $50.58 $48.76 43,712
2019-08-27 $50.81 $50.81 $50.16 $50.31 $48.50 41,586
2019-08-26 $50.28 $50.47 $50.06 $50.47 $48.65 110,065
2019-08-23 $51.09 $51.32 $49.72 $49.74 $47.95 37,324
2019-08-22 $51.48 $51.56 $50.98 $51.25 $49.40 34,052
2019-08-21 $51.11 $51.37 $51.11 $51.31 $49.46 39,365
2019-08-20 $51.23 $51.24 $50.85 $50.85 $49.02 67,913
2019-08-19 $51.30 $51.33 $51.09 $51.23 $49.38 47,784
2019-08-16 $50.25 $50.70 $50.25 $50.66 $48.83 36,575
2019-08-15 $50.03 $50.03 $49.52 $49.86 $48.06 171,528
2019-08-14 $50.70 $50.70 $49.76 $49.77 $47.98 88,146
2019-08-13 $50.73 $51.55 $50.38 $51.32 $49.47 83,110
2019-08-12 $51.00 $51.00 $50.34 $50.52 $48.70 81,038
2019-08-09 $51.39 $51.47 $50.90 $51.11 $49.27 25,766
2019-08-08 $50.91 $51.47 $50.82 $51.47 $49.61 44,812
2019-08-07 $49.99 $50.64 $49.54 $50.57 $48.75 87,589
2019-08-06 $50.26 $50.44 $49.86 $50.44 $48.62 38,740
2019-08-05 $50.67 $50.67 $49.38 $49.78 $47.98 84,750
2019-08-02 $51.74 $51.74 $51.08 $51.32 $49.47 45,142
2019-08-01 $52.38 $52.89 $51.64 $51.73 $49.86 59,442
2019-07-31 $52.95 $52.95 $51.90 $52.20 $50.32 41,216
2019-07-30 $52.70 $52.87 $52.46 $52.77 $50.87 43,085
2019-07-29 $53.11 $53.11 $52.82 $52.92 $51.01 44,791
2019-07-26 $52.69 $53.06 $52.69 $53.06 $51.15 233,497
2019-07-25 $52.89 $52.96 $52.50 $52.53 $50.64 112,234
2019-07-24 $52.53 $52.91 $52.53 $52.90 $50.99 61,337
2019-07-23 $52.48 $52.57 $52.25 $52.57 $50.67 27,566
2019-07-22 $52.19 $52.29 $52.07 $52.19 $50.31 55,117
2019-07-19 $52.66 $52.66 $52.00 $52.00 $50.12 13,166
2019-07-18 $52.16 $52.43 $52.00 $52.38 $50.49 37,631
2019-07-17 $52.58 $52.58 $52.20 $52.20 $50.32 71,273
2019-07-16 $52.62 $52.80 $52.41 $52.47 $50.58 33,683
2019-07-15 $52.73 $52.73 $52.51 $52.61 $50.71 28,877
2019-07-12 $52.43 $52.60 $52.37 $52.59 $50.69 33,171
2019-07-11 $52.29 $52.37 $52.12 $52.28 $50.39 62,049
2019-07-10 $52.36 $52.37 $52.09 $52.20 $50.32 54,564
2019-07-09 $51.74 $52.01 $51.74 $51.99 $50.12 28,366
2019-07-08 $52.00 $52.00 $51.76 $51.85 $49.98 59,836
2019-07-05 $52.12 $52.21 $51.77 $52.12 $50.24 83,241
2019-07-03 $51.98 $52.17 $51.95 $52.14 $50.26 38,084
2019-07-02 $51.72 $51.77 $51.50 $51.77 $49.90 164,191
2019-07-01 $51.91 $51.99 $51.42 $51.58 $49.72 101,108
2019-06-28 $51.10 $51.16 $50.94 $51.16 $49.32 140,169
2019-06-27 $50.73 $50.90 $50.71 $50.90 $49.06 1,024,445
2019-06-26 $50.98 $50.98 $50.54 $50.54 $48.72 56,894
2019-06-25 $51.26 $51.26 $50.58 $50.60 $48.78 44,394
2019-06-24 $51.42 $51.42 $51.13 $51.13 $49.29 30,322
2019-06-21 $51.38 $51.49 $51.24 $51.29 $49.44 56,357
2019-06-20 $51.74 $51.74 $51.35 $51.57 $49.54 52,173
2019-06-19 $51.10 $51.22 $50.91 $51.14 $49.13 45,394
2019-06-18 $50.90 $51.17 $50.75 $50.96 $48.95 41,076
2019-06-17 $50.51 $50.58 $50.44 $50.44 $48.46 82,498
2019-06-14 $50.30 $50.50 $50.25 $50.41 $48.43 59,347
2019-06-13 $50.53 $50.57 $50.35 $50.50 $48.51 30,363
2019-06-12 $50.37 $50.51 $50.17 $50.25 $48.27 58,300
2019-06-11 $50.80 $50.80 $50.25 $50.36 $48.38 92,638
2019-06-10 $50.43 $50.69 $50.36 $50.37 $48.39 32,890
2019-06-07 $49.76 $50.19 $49.76 $50.07 $48.10 25,053
2019-06-06 $49.38 $49.67 $49.23 $49.54 $47.59 41,172
2019-06-05 $49.19 $49.26 $48.84 $49.26 $47.32 34,818
2019-06-04 $48.08 $48.86 $48.08 $48.86 $46.94 26,973
2019-06-03 $48.07 $48.12 $47.49 $47.71 $45.83 109,765
2019-05-31 $47.97 $48.27 $47.95 $48.00 $46.11 48,002
2019-05-30 $48.64 $48.78 $48.39 $48.62 $46.71 51,689
2019-05-29 $48.60 $48.76 $48.18 $48.48 $46.57 31,146
2019-05-28 $49.33 $49.45 $48.73 $48.73 $46.81 67,397
2019-05-24 $49.36 $49.37 $49.07 $49.17 $47.24 18,958
2019-05-23 $49.35 $49.35 $48.79 $49.00 $47.07 79,892
2019-05-22 $49.72 $49.80 $49.58 $49.68 $47.73 45,070
2019-05-21 $49.76 $49.90 $49.68 $49.81 $47.85 55,756
2019-05-20 $49.47 $49.59 $49.27 $49.39 $47.45 39,993
2019-05-17 $49.83 $50.21 $49.62 $49.81 $47.85 22,714
2019-05-16 $49.83 $50.34 $49.82 $50.13 $48.16 36,883
2019-05-15 $49.08 $49.75 $49.00 $49.65 $47.70 68,778
2019-05-14 $48.92 $49.59 $48.92 $49.31 $47.37 59,790
2019-05-13 $49.20 $49.28 $48.69 $48.82 $46.90 98,217
2019-05-10 $49.90 $50.33 $49.24 $50.16 $48.19 71,490
2019-05-09 $49.87 $50.07 $49.44 $50.01 $48.04 33,680
2019-05-08 $50.24 $50.51 $50.08 $50.15 $48.18 30,036
2019-05-07 $50.83 $50.97 $49.88 $50.27 $48.29 54,745
2019-05-06 $50.54 $51.23 $50.54 $51.16 $49.15 36,452
2019-05-03 $51.08 $51.35 $51.04 $51.32 $49.30 55,756
2019-05-02 $50.84 $51.07 $50.47 $50.79 $48.79 49,127
2019-05-01 $51.41 $51.41 $50.80 $50.81 $48.81 45,334
2019-04-30 $51.20 $51.22 $50.88 $51.20 $49.19 31,747
2019-04-29 $51.22 $51.31 $51.13 $51.23 $49.21 81,660
2019-04-26 $50.90 $51.13 $50.70 $51.13 $49.12 91,350
2019-04-25 $51.04 $51.04 $50.61 $50.85 $48.85 35,328
2019-04-24 $51.03 $51.03 $50.82 $50.85 $48.85 68,653
2019-04-23 $50.57 $50.93 $50.43 $50.90 $48.90 61,463
2019-04-22 $50.40 $50.41 $50.28 $50.40 $48.42 68,075
2019-04-18 $50.58 $50.58 $50.14 $50.40 $48.42 83,104
2019-04-17 $50.79 $50.93 $50.23 $50.35 $48.37 95,501
2019-04-16 $50.79 $50.79 $50.41 $50.51 $48.52 48,827
2019-04-15 $50.68 $50.68 $50.37 $50.54 $48.55 84,479
2019-04-12 $50.61 $50.61 $50.40 $50.57 $48.58 27,482
2019-04-11 $50.40 $50.40 $50.12 $50.22 $48.24 38,066
2019-04-10 $50.12 $50.27 $50.06 $50.27 $48.29 28,923
2019-04-09 $50.18 $50.18 $49.91 $49.99 $48.02 20,590
2019-04-08 $50.22 $50.28 $50.00 $50.27 $48.29 726,109
2019-04-05 $50.30 $50.30 $50.10 $50.22 $48.24 64,782
2019-04-04 $50.01 $50.03 $49.77 $49.97 $48.00 188,045
2019-04-03 $49.81 $50.07 $49.78 $49.91 $47.95 41,254
2019-04-02 $49.71 $49.72 $49.50 $49.69 $47.73 22,094
2019-04-01 $49.50 $49.69 $49.40 $49.66 $47.71 45,202
2019-03-29 $49.09 $49.12 $48.88 $49.08 $47.15 317,605
2019-03-28 $48.67 $48.80 $48.47 $48.74 $46.82 24,324
2019-03-27 $48.84 $48.84 $48.25 $48.51 $46.60 294,597
2019-03-26 $48.80 $48.94 $48.58 $48.73 $46.81 35,843
2019-03-25 $48.46 $48.56 $48.12 $48.40 $46.50 41,106
2019-03-22 $49.43 $49.43 $48.57 $48.57 $46.55 67,391
2019-03-21 $48.94 $49.64 $48.90 $49.57 $47.51 17,990
2019-03-20 $49.23 $49.31 $48.77 $48.97 $46.93 25,210
2019-03-19 $49.47 $49.48 $49.03 $49.19 $47.14 51,231
2019-03-18 $49.13 $49.21 $48.97 $49.17 $47.12 64,506
2019-03-15 $48.73 $49.10 $48.73 $48.95 $46.91 47,379
2019-03-14 $48.83 $48.83 $48.65 $48.72 $46.69 25,065
2019-03-13 $48.69 $48.91 $48.61 $48.75 $46.72 103,307
2019-03-12 $48.38 $48.55 $48.29 $48.41 $46.39 43,469
2019-03-11 $47.69 $48.24 $47.67 $48.22 $46.21 92,910
2019-03-08 $47.22 $47.49 $47.00 $47.49 $45.51 32,009
2019-03-07 $47.91 $47.96 $47.44 $47.50 $45.52 41,854
2019-03-06 $48.45 $48.45 $47.97 $47.98 $45.98 38,798
2019-03-05 $48.48 $48.48 $48.32 $48.38 $46.37 12,441
2019-03-04 $48.97 $48.99 $47.99 $48.38 $46.37 34,806
2019-03-01 $48.68 $48.71 $48.44 $48.66 $46.63 16,073
2019-02-28 $48.43 $48.47 $48.30 $48.31 $46.30 2,092,097
2019-02-27 $48.43 $48.43 $48.16 $48.43 $46.41 4,848
2019-02-26 $48.58 $48.58 $48.44 $48.45 $46.43 34,156
2019-02-25 $48.86 $48.86 $48.53 $48.53 $46.51 28,958
2019-02-22 $48.37 $48.44 $48.25 $48.43 $46.41 41,086
2019-02-21 $48.24 $48.24 $47.91 $48.09 $46.09 43,660
2019-02-20 $48.23 $48.26 $48.06 $48.25 $46.24 39,360
2019-02-19 $48.21 $48.25 $48.00 $48.17 $46.16 41,841
2019-02-15 $47.90 $48.08 $47.90 $48.08 $46.08 13,950
2019-02-14 $47.54 $47.77 $47.39 $47.61 $45.63 13,133
2019-02-13 $47.80 $47.81 $47.60 $47.70 $45.71 48,401
2019-02-12 $47.23 $47.59 $47.23 $47.55 $45.57 63,198
2019-02-11 $47.21 $47.21 $46.89 $46.95 $45.00 30,961
2019-02-08 $46.65 $46.80 $46.50 $46.80 $44.85 18,351
2019-02-07 $47.01 $47.03 $46.50 $46.82 $44.87 38,085
2019-02-06 $47.33 $47.33 $47.10 $47.24 $45.27 32,397
2019-02-05 $47.24 $47.35 $47.15 $47.27 $45.30 43,473
2019-02-04 $46.96 $47.11 $46.67 $47.11 $45.15 41,670
2019-02-01 $46.80 $46.91 $46.65 $46.75 $44.80 32,797
2019-01-31 $46.41 $46.78 $46.32 $46.75 $44.80 43,201
2019-01-30 $46.13 $46.46 $45.77 $46.28 $44.35 59,412
2019-01-29 $45.83 $45.83 $45.50 $45.58 $43.68 24,639
2019-01-28 $45.95 $45.95 $45.42 $45.72 $43.82 23,240
2019-01-25 $45.97 $46.15 $45.97 $46.07 $44.15 24,018
2019-01-24 $45.61 $45.74 $45.43 $45.66 $43.76 21,642
2019-01-23 $45.76 $45.76 $45.22 $45.50 $43.61 15,319
2019-01-22 $46.25 $46.25 $45.23 $45.48 $43.59 47,960
2019-01-18 $45.89 $46.21 $45.73 $46.13 $44.21 23,724
2019-01-17 $45.15 $45.50 $45.14 $45.50 $43.61 36,797
2019-01-16 $45.27 $45.35 $45.17 $45.22 $43.34 156,128
2019-01-15 $44.66 $45.06 $44.66 $45.05 $43.17 75,067
2019-01-14 $44.55 $44.68 $44.36 $44.53 $42.68 25,332
2019-01-11 $44.69 $44.78 $44.45 $44.77 $42.91 41,340
2019-01-10 $44.46 $44.74 $44.20 $44.74 $42.88 49,610
2019-01-09 $44.59 $44.72 $44.38 $44.61 $42.75 50,036
2019-01-08 $43.88 $44.36 $43.87 $44.36 $42.51 24,594
2019-01-07 $43.77 $44.08 $43.42 $43.87 $42.04 76,584
2019-01-04 $42.57 $43.60 $42.57 $43.46 $41.65 17,646
2019-01-03 $43.05 $43.05 $41.91 $41.95 $40.20 55,343
2019-01-02 $42.41 $43.14 $42.40 $43.04 $41.25 35,064
2018-12-31 $43.07 $43.07 $42.58 $43.00 $41.21 107,710
2018-12-28 $42.94 $43.17 $42.40 $42.65 $40.87 485,435
2018-12-27 $41.96 $42.64 $41.11 $42.64 $40.86 113,919
2018-12-26 $40.19 $42.21 $40.19 $42.21 $40.45 95,932
2018-12-24 $41.29 $41.29 $40.28 $40.33 $38.65 41,148
2018-12-21 $42.60 $42.75 $41.29 $41.42 $39.58 68,351
2018-12-20 $43.03 $43.05 $41.97 $42.32 $40.44 78,432
2018-12-19 $43.90 $44.23 $42.74 $43.02 $41.11 72,759
2018-12-18 $44.06 $44.15 $43.46 $43.72 $41.78 60,524
2018-12-17 $44.61 $44.61 $43.48 $43.66 $41.72 64,214
2018-12-14 $45.27 $45.27 $44.53 $44.63 $42.65 25,633
2018-12-13 $45.80 $45.80 $45.27 $45.41 $43.39 46,015
2018-12-12 $45.83 $46.05 $45.53 $45.54 $43.52 14,097
2018-12-11 $45.85 $45.86 $45.14 $45.23 $43.22 65,015
2018-12-10 $45.16 $45.37 $44.40 $45.23 $43.22 50,844
2018-12-07 $46.23 $46.39 $45.00 $45.16 $43.15 48,446
2018-12-06 $45.85 $46.32 $45.03 $46.32 $44.26 101,417
2018-12-04 $47.93 $47.93 $46.31 $46.31 $44.25 16,682
2018-12-03 $48.32 $48.32 $47.77 $47.90 $45.77 150,989
2018-11-30 $47.03 $47.41 $46.96 $47.41 $45.30 76,893
2018-11-29 $47.13 $47.13 $46.77 $46.97 $44.88 87,668
2018-11-28 $46.35 $47.09 $46.17 $47.05 $44.96 523,372
2018-11-27 $45.86 $46.01 $45.62 $46.01 $43.96 105,442
2018-11-26 $45.49 $45.94 $45.49 $45.94 $43.90 85,469
2018-11-23 $45.19 $45.42 $45.14 $45.18 $43.17 60,597
2018-11-21 $45.68 $45.77 $45.39 $45.39 $43.37 52,917
2018-11-20 $45.96 $45.96 $44.97 $45.14 $43.13 73,866
2018-11-19 $46.89 $47.01 $45.84 $45.96 $43.92 73,737
2018-11-16 $46.80 $46.97 $46.63 $46.89 $44.81 50,226
2018-11-15 $46.10 $46.80 $45.74 $46.80 $44.72 71,920
2018-11-14 $46.62 $46.86 $45.96 $46.20 $44.15 134,929
2018-11-13 $46.81 $47.01 $46.47 $46.57 $44.50 17,704
2018-11-12 $47.57 $47.65 $46.55 $46.60 $44.53 75,392
2018-11-09 $48.09 $48.09 $47.44 $47.57 $45.45 30,621
2018-11-08 $48.18 $48.20 $47.98 $47.98 $45.85 38,527
2018-11-07 $47.56 $48.19 $47.53 $48.19 $46.05 19,122
2018-11-06 $46.82 $47.14 $46.82 $47.14 $45.04 21,154
2018-11-05 $46.56 $46.85 $46.49 $46.83 $44.75 14,219
2018-11-02 $47.22 $47.22 $46.39 $46.68 $44.60 33,154
2018-11-01 $46.85 $47.04 $46.43 $47.02 $44.93 32,786
2018-10-31 $46.44 $46.82 $46.41 $46.45 $44.38 19,773
2018-10-30 $45.24 $45.89 $45.15 $45.85 $43.81 17,563
2018-10-29 $45.99 $46.25 $44.84 $45.12 $43.11 42,909
2018-10-26 $45.59 $45.92 $44.92 $45.35 $43.33 94,141
2018-10-25 $45.69 $46.37 $45.64 $46.35 $44.29 12,944
2018-10-24 $46.90 $46.90 $45.30 $45.30 $43.29 26,930
2018-10-23 $47.00 $47.01 $45.99 $46.96 $44.87 51,454
2018-10-22 $47.48 $47.49 $46.98 $47.09 $45.00 30,927
2018-10-19 $47.72 $47.80 $47.17 $47.21 $45.11 23,819
2018-10-18 $48.10 $48.10 $47.11 $47.34 $45.24 13,800
2018-10-17 $48.19 $48.21 $47.68 $48.07 $45.93 21,098
2018-10-16 $47.58 $48.16 $47.34 $48.13 $45.99 40,553
2018-10-15 $47.39 $47.39 $46.97 $47.02 $44.93 52,771
2018-10-12 $47.54 $47.54 $46.68 $47.30 $45.20 77,094
2018-10-11 $47.49 $47.51 $46.38 $46.61 $44.54 48,067
2018-10-10 $49.13 $49.22 $47.51 $47.51 $45.40 33,100
2018-10-09 $49.23 $49.33 $49.07 $49.12 $46.94 4,281
2018-10-08 $49.34 $49.36 $48.84 $49.24 $47.05 9,374
2018-10-05 $49.72 $49.72 $49.04 $49.38 $47.18 17,947
2018-10-04 $50.23 $50.23 $49.46 $49.58 $47.38 10,651
2018-10-03 $50.42 $50.42 $50.21 $50.21 $47.98 17,686
2018-10-02 $50.26 $50.28 $50.07 $50.13 $47.90 34,257
2018-10-01 $50.56 $50.56 $50.19 $50.25 $48.02 26,716
2018-09-28 $50.19 $50.24 $50.10 $50.19 $47.96 12,416
2018-09-27 $50.24 $50.34 $50.11 $50.17 $47.94 8,294
2018-09-26 $50.36 $50.37 $50.02 $50.02 $47.80 26,999
2018-09-25 $50.40 $50.40 $50.20 $50.25 $48.02 25,800
2018-09-24 $51.30 $51.30 $50.12 $50.24 $48.01 14,263
2018-09-21 $51.50 $51.50 $50.40 $50.40 $48.16 13,677
2018-09-20 $50.41 $50.52 $50.34 $50.49 $48.25 13,012

Vanguard ESG U.S. Stock ETF (ESGV) News Headlines

Recent Vanguard ESG U.S. Stock ETF (ESGV) News
Similar Companies to Vanguard ESG U.S. Stock ETF (ESGV) 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.