VanEck Morningstar Wide Moat ETF (MOAT) Exchange: BATS

Data as of March 29, 2024

$87.26 ($-0.31) -0.35%

VanEck Morningstar Wide Moat ETF - Daily Information
Click for more stock information on VanEck Morningstar Wide Moat ETF.
Daily Information Data
Date March 29, 2024
Open $86.97
Previous Close $87.26
High $87.70
Low $86.79
Adjusted Open $86.97
Previous Adjusted Close $87.26
Adjusted High $87.70
Adjusted Low $86.79

About VanEck Morningstar Wide Moat ETF (MOAT)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Wide Moat Focus Index is comprised of securities issued by companies that Morningstar, Inc. (“Morningstar” or the “Index Provider”) determines to have sustainable competitive advantages based on a proprietary methodology that considers quantitative and qualitative factors (“wide moat companies”). Wide moat companies are selected from the universe of companies represented in the Morningstar® US Market IndexSM, a broad market index representing 97% of U.S. market capitalization. The Wide Moat Focus Index targets a select group of wide moat companies: those that according to Morningstar’s equity research team are attractively priced as of each Wide Moat Focus Index review. Out of the companies in the Morningstar US Market Index that Morningstar determines are wide moat companies, Morningstar selects companies to be included in the Wide Moat Focus Index as determined by the ratio of Morningstar’s estimate of fair value of the issuer’s common stock to the price. Morningstar’s equity research fair value estimates are calculated using a standardized, proprietary valuation model. Wide moat companies may include medium-capitalization companies. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. As of December 31, 2019, the Wide Moat Focus Index included 48 securities of companies with a full market capitalization range of between approximately $1.6 billion and $1,203 billion and a weighted average full market capitalization of $143.4 billion. These amounts are subject to change. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Wide Moat Focus Index by investing in a portfolio of securities that generally replicates the Wide Moat Focus Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Wide Moat Focus Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Wide Moat Focus Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Wide Moat Focus Index concentrates in an industry or group of industries. As of September 30, 2019, each of the consumer discretionary, financials, health care, industrials and information technology sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Morningstar Wide Moat ETF (MOAT)

Date Open High Low Close Adj.Close Volume
2024-03-15 $86.97 $87.70 $86.79 $87.26 $87.26 977,808
2024-03-14 $88.41 $88.46 $87.01 $87.57 $87.57 958,445
2024-03-13 $88.48 $88.97 $88.27 $88.46 $88.46 808,272
2024-03-12 $88.37 $88.61 $88.01 $88.50 $88.50 1,137,708
2024-03-11 $87.78 $88.41 $87.62 $88.33 $88.33 957,045
2024-03-08 $87.97 $88.51 $87.84 $87.85 $87.85 718,752
2024-03-07 $87.62 $87.91 $87.50 $87.79 $87.79 674,026
2024-03-06 $86.89 $87.34 $86.78 $87.13 $87.13 848,734
2024-03-05 $86.93 $87.15 $86.21 $86.52 $86.52 964,533
2024-03-04 $86.90 $87.44 $86.90 $87.22 $87.22 781,082
2024-03-01 $86.75 $87.29 $86.24 $87.09 $87.09 827,380
2024-02-29 $86.73 $86.98 $86.45 $86.75 $86.75 878,262
2024-02-28 $86.25 $86.65 $86.10 $86.31 $86.31 657,777
2024-02-27 $86.41 $86.45 $86.06 $86.40 $86.40 749,239
2024-02-26 $86.62 $86.78 $86.11 $86.13 $86.13 742,896
2024-02-23 $86.40 $86.77 $86.36 $86.59 $86.59 821,228
2024-02-22 $85.96 $86.40 $85.64 $86.26 $86.26 1,564,365
2024-02-21 $85.11 $85.68 $84.87 $85.65 $85.65 849,668
2024-02-20 $85.65 $85.93 $85.38 $85.73 $85.73 931,713
2024-02-16 $86.07 $86.45 $85.77 $85.93 $85.93 884,533
2024-02-15 $85.57 $86.44 $85.57 $86.39 $86.39 1,089,169
2024-02-14 $85.13 $85.43 $84.69 $85.37 $85.37 958,574
2024-02-13 $85.00 $85.21 $84.06 $84.64 $84.64 1,296,747
2024-02-12 $85.50 $86.40 $85.46 $86.10 $86.10 912,583
2024-02-09 $85.27 $85.57 $85.08 $85.48 $85.48 1,057,286
2024-02-08 $85.06 $85.33 $84.98 $85.16 $85.16 913,279
2024-02-07 $84.92 $85.04 $84.30 $84.79 $84.79 753,378
2024-02-06 $83.93 $84.49 $83.84 $84.48 $84.48 994,898
2024-02-05 $84.38 $84.40 $83.58 $83.93 $83.93 1,317,033
2024-02-02 $84.11 $84.88 $83.60 $84.51 $84.51 1,389,277
2024-02-01 $83.98 $84.51 $83.24 $84.49 $84.49 1,345,258
2024-01-31 $84.82 $84.82 $83.30 $83.31 $83.31 1,383,279
2024-01-30 $85.21 $85.39 $85.04 $85.23 $85.23 1,592,158
2024-01-29 $84.49 $85.35 $84.43 $85.35 $85.35 1,305,091
2024-01-26 $84.68 $84.94 $84.44 $84.54 $84.54 904,789
2024-01-25 $84.42 $84.62 $84.03 $84.50 $84.50 1,170,664
2024-01-24 $84.80 $84.80 $83.85 $83.90 $83.90 864,978
2024-01-23 $84.42 $84.56 $83.96 $84.35 $84.35 1,089,169
2024-01-22 $84.27 $84.53 $83.90 $84.08 $84.08 917,499
2024-01-19 $83.38 $84.12 $82.82 $83.97 $83.97 1,188,613
2024-01-18 $82.81 $83.19 $82.39 $83.10 $83.10 962,158
2024-01-17 $82.48 $82.63 $82.06 $82.58 $82.58 1,074,026
2024-01-16 $83.33 $83.41 $82.85 $83.22 $83.22 1,140,228
2024-01-12 $84.13 $84.43 $83.55 $83.80 $83.80 1,058,942
2024-01-11 $83.82 $83.86 $82.97 $83.79 $83.79 1,179,738
2024-01-10 $83.70 $84.01 $83.44 $83.85 $83.85 925,852
2024-01-09 $83.74 $84.20 $83.54 $83.83 $83.83 1,156,769
2024-01-08 $83.08 $84.30 $82.92 $84.24 $84.24 1,002,586
2024-01-05 $82.83 $83.54 $82.59 $83.02 $83.02 1,098,339
2024-01-04 $83.08 $83.39 $82.85 $82.90 $82.90 1,113,582
2024-01-03 $84.12 $84.13 $83.08 $83.23 $83.23 1,191,825
2024-01-02 $84.44 $84.94 $84.16 $84.63 $84.63 1,191,597
2023-12-29 $85.16 $85.38 $84.59 $84.87 $84.87 844,361
2023-12-28 $84.96 $85.39 $84.96 $85.30 $85.30 883,319
2023-12-27 $84.97 $85.13 $84.73 $85.11 $85.11 1,007,951
2023-12-26 $84.64 $85.12 $84.49 $84.98 $84.98 830,833
2023-12-22 $84.36 $84.78 $84.13 $84.52 $84.52 1,243,196
2023-12-21 $83.94 $84.42 $83.65 $84.37 $84.37 1,154,283
2023-12-20 $84.38 $84.77 $83.27 $83.30 $83.30 1,611,490
2023-12-19 $84.38 $84.75 $84.23 $84.72 $84.72 1,666,797
2023-12-18 $84.16 $84.25 $83.89 $84.10 $84.10 1,099,023
2023-12-15 $84.96 $85.00 $84.27 $84.57 $84.57 1,429,962
2023-12-14 $84.18 $85.33 $84.00 $84.98 $84.98 1,547,725
2023-12-13 $81.85 $83.47 $81.65 $83.46 $83.46 1,465,722
2023-12-12 $81.60 $81.95 $81.24 $81.87 $81.87 1,085,900
2023-12-11 $80.92 $81.58 $80.92 $81.56 $81.56 1,228,245
2023-12-08 $80.47 $81.08 $80.46 $80.82 $80.82 1,238,088
2023-12-07 $80.30 $80.68 $80.13 $80.55 $80.55 1,112,697
2023-12-06 $80.31 $80.90 $80.01 $80.10 $80.10 1,257,958
2023-12-05 $80.25 $80.25 $79.72 $79.97 $79.97 1,102,414
2023-12-04 $79.95 $80.70 $79.95 $80.47 $80.47 1,440,530
2023-12-01 $79.20 $80.49 $79.08 $80.44 $80.44 1,774,657
2023-11-30 $79.08 $79.42 $78.75 $79.38 $79.38 917,445
2023-11-29 $78.50 $79.12 $78.50 $78.69 $78.69 909,877
2023-11-28 $77.97 $78.37 $77.74 $78.01 $78.01 847,588
2023-11-27 $78.15 $78.20 $77.81 $78.05 $78.05 1,260,450
2023-11-24 $78.13 $78.30 $77.97 $78.30 $78.30 344,807
2023-11-22 $77.98 $78.30 $77.86 $78.09 $78.09 847,361
2023-11-21 $77.82 $77.83 $77.56 $77.69 $77.69 927,338
2023-11-20 $77.31 $77.87 $77.19 $77.73 $77.73 1,016,095
2023-11-17 $77.36 $77.57 $77.13 $77.43 $77.43 787,148
2023-11-16 $77.25 $77.42 $76.84 $77.17 $77.17 1,151,466
2023-11-15 $76.60 $77.58 $76.51 $77.19 $77.19 1,627,946
2023-11-14 $75.37 $76.62 $75.37 $76.33 $76.33 1,413,993
2023-11-13 $74.23 $74.42 $73.86 $74.19 $74.19 1,286,341
2023-11-10 $74.11 $74.52 $73.47 $74.48 $74.48 1,141,978
2023-11-09 $75.25 $75.25 $73.77 $73.84 $73.84 1,040,731
2023-11-08 $75.02 $75.03 $74.49 $74.86 $74.86 889,268
2023-11-07 $74.83 $75.23 $74.72 $74.99 $74.99 795,259
2023-11-06 $75.35 $75.47 $74.71 $75.02 $75.02 830,569
2023-11-03 $74.51 $75.63 $74.51 $75.31 $75.31 1,376,724
2023-11-02 $72.68 $74.04 $72.68 $74.00 $74.00 1,406,734
2023-11-01 $72.14 $72.22 $71.45 $72.16 $72.16 1,302,102
2023-10-31 $71.63 $72.29 $71.32 $72.25 $72.25 1,331,246
2023-10-30 $71.15 $71.59 $70.69 $71.35 $71.35 1,122,663
2023-10-27 $71.70 $71.70 $70.56 $70.71 $70.71 1,341,154
2023-10-26 $71.81 $72.19 $71.40 $71.57 $71.57 1,151,814
2023-10-25 $72.65 $72.65 $71.57 $71.80 $71.80 987,955
2023-10-24 $73.34 $73.39 $72.65 $73.07 $73.07 1,084,774
2023-10-23 $73.06 $73.90 $72.89 $73.15 $73.15 1,270,022
2023-10-20 $74.24 $74.36 $73.48 $73.51 $73.51 838,111
2023-10-19 $74.92 $75.50 $74.21 $74.36 $74.36 736,453
2023-10-18 $76.02 $76.03 $74.77 $74.93 $74.93 948,366
2023-10-17 $75.45 $76.64 $75.33 $76.39 $76.39 1,001,144
2023-10-16 $75.20 $76.05 $75.00 $75.86 $75.86 1,073,710
2023-10-13 $75.23 $75.40 $74.33 $74.74 $74.74 945,288
2023-10-12 $76.21 $76.25 $74.57 $75.03 $75.03 805,449
2023-10-11 $76.21 $76.27 $75.47 $75.99 $75.99 1,031,176
2023-10-10 $75.69 $76.47 $75.58 $75.92 $75.92 996,743
2023-10-09 $74.91 $75.67 $74.70 $75.55 $75.55 789,182
2023-10-06 $74.14 $75.64 $73.86 $75.23 $75.23 1,152,375
2023-10-05 $74.44 $74.57 $73.75 $74.41 $74.41 1,069,550
2023-10-04 $74.17 $74.65 $73.74 $74.52 $74.52 930,994
2023-10-03 $74.61 $74.98 $73.68 $73.91 $73.91 1,457,133
2023-10-02 $75.70 $75.70 $74.64 $75.09 $75.09 960,973
2023-09-29 $76.29 $76.58 $75.62 $75.84 $75.84 1,000,271
2023-09-28 $74.95 $75.91 $74.95 $75.71 $75.71 709,668
2023-09-27 $75.19 $75.31 $74.47 $74.97 $74.97 934,827
2023-09-26 $75.62 $75.83 $74.82 $74.88 $74.88 778,315
2023-09-25 $75.93 $76.12 $75.68 $76.10 $76.10 779,472
2023-09-22 $76.71 $76.71 $76.09 $76.14 $76.14 642,831
2023-09-21 $77.32 $77.33 $76.47 $76.49 $76.49 1,198,632
2023-09-20 $78.49 $78.77 $77.81 $77.83 $77.83 1,107,293
2023-09-19 $78.21 $78.35 $77.84 $78.29 $78.29 555,866
2023-09-18 $78.34 $78.55 $78.16 $78.35 $78.35 548,497
2023-09-15 $79.15 $79.18 $78.37 $78.47 $78.47 706,251
2023-09-14 $79.20 $79.53 $78.94 $79.44 $79.44 596,645
2023-09-13 $79.15 $79.29 $78.53 $78.78 $78.78 505,594
2023-09-12 $79.42 $79.64 $79.07 $79.15 $79.15 533,257
2023-09-11 $79.57 $79.64 $79.31 $79.55 $79.55 685,978
2023-09-08 $79.11 $79.32 $78.97 $79.18 $79.18 823,716
2023-09-07 $79.06 $79.20 $78.81 $79.03 $79.03 680,364
2023-09-06 $79.46 $79.74 $79.06 $79.46 $79.46 681,972
2023-09-05 $80.39 $80.39 $79.73 $79.75 $79.75 926,899
2023-09-01 $80.63 $80.87 $80.33 $80.52 $80.52 617,915
2023-08-31 $80.40 $80.75 $80.20 $80.20 $80.20 725,213
2023-08-30 $79.91 $80.20 $79.70 $80.11 $80.11 1,013,408
2023-08-29 $78.67 $79.86 $78.64 $79.82 $79.82 899,793
2023-08-28 $78.56 $78.81 $78.36 $78.69 $78.69 629,959
2023-08-25 $77.55 $78.26 $77.11 $78.00 $78.00 877,190
2023-08-24 $78.51 $78.69 $77.35 $77.35 $77.35 849,429
2023-08-23 $77.83 $78.45 $77.67 $78.28 $78.28 688,988
2023-08-22 $78.20 $78.20 $77.42 $77.52 $77.52 857,606
2023-08-21 $77.84 $77.99 $77.24 $77.84 $77.84 510,069
2023-08-18 $77.19 $77.78 $77.01 $77.64 $77.64 1,153,672
2023-08-17 $78.73 $78.74 $77.72 $77.74 $77.74 824,772
2023-08-16 $78.95 $79.19 $78.39 $78.41 $78.41 807,916
2023-08-15 $79.80 $79.80 $79.04 $79.18 $79.18 1,323,245
2023-08-14 $79.83 $80.20 $79.65 $80.18 $80.18 668,353
2023-08-11 $79.83 $80.34 $79.71 $79.90 $79.90 496,858
2023-08-10 $80.55 $81.08 $79.95 $80.17 $80.17 949,131
2023-08-09 $80.66 $80.66 $79.87 $79.98 $79.98 692,228
2023-08-08 $80.51 $80.59 $79.79 $80.51 $80.51 843,434
2023-08-07 $81.02 $81.57 $80.90 $81.54 $81.54 651,856
2023-08-04 $81.27 $81.74 $80.64 $80.77 $80.77 988,323
2023-08-03 $81.25 $81.36 $80.76 $80.98 $80.98 944,803
2023-08-02 $82.27 $82.41 $81.65 $81.79 $81.79 1,077,861
2023-08-01 $82.87 $82.98 $82.63 $82.79 $82.79 910,145
2023-07-31 $83.26 $83.45 $82.94 $83.28 $83.28 863,233
2023-07-28 $83.05 $83.35 $82.70 $83.04 $83.04 974,680
2023-07-27 $83.60 $83.87 $82.16 $82.29 $82.29 1,122,320
2023-07-26 $82.55 $83.12 $82.50 $82.90 $82.90 876,872
2023-07-25 $82.44 $82.89 $82.42 $82.71 $82.71 753,215
2023-07-24 $82.70 $82.88 $82.37 $82.46 $82.46 769,816
2023-07-21 $82.74 $82.80 $82.33 $82.49 $82.49 809,585
2023-07-20 $82.72 $82.83 $82.23 $82.30 $82.30 884,861
2023-07-19 $82.89 $83.37 $82.86 $83.11 $83.11 1,215,209
2023-07-18 $81.79 $82.67 $81.77 $82.57 $82.57 1,239,336
2023-07-17 $81.45 $82.05 $81.21 $81.79 $81.79 802,769
2023-07-14 $81.99 $82.00 $81.44 $81.58 $81.58 808,724
2023-07-13 $81.54 $82.00 $81.38 $81.85 $81.85 985,463
2023-07-12 $81.39 $81.47 $80.90 $81.12 $81.12 961,422
2023-07-11 $79.58 $80.36 $79.44 $80.26 $80.26 1,067,233
2023-07-10 $78.49 $79.37 $78.35 $79.23 $79.23 1,145,574
2023-07-07 $78.51 $79.24 $78.42 $78.52 $78.52 658,445
2023-07-06 $78.70 $78.70 $77.96 $78.54 $78.54 916,461
2023-07-05 $79.49 $79.61 $79.16 $79.44 $79.44 856,904
2023-07-03 $79.73 $79.82 $79.43 $79.74 $79.74 477,722
2023-06-30 $79.64 $80.00 $79.59 $79.79 $79.79 925,852
2023-06-29 $78.72 $79.21 $78.56 $79.08 $79.08 811,545
2023-06-28 $78.62 $78.76 $78.30 $78.64 $78.64 917,604
2023-06-27 $78.22 $78.94 $77.97 $78.74 $78.74 899,826
2023-06-23 $78.02 $78.26 $77.83 $77.92 $77.92 526,305
2023-06-22 $78.52 $78.65 $78.22 $78.53 $78.53 1,171,876
2023-06-21 $79.02 $79.09 $78.59 $78.69 $78.69 750,234
2023-06-20 $79.42 $79.47 $78.80 $79.19 $79.19 611,310
2023-06-16 $80.56 $80.88 $79.75 $79.81 $79.81 1,033,454
2023-06-15 $78.87 $80.35 $78.78 $80.16 $80.16 1,235,889
2023-06-14 $79.00 $79.50 $78.36 $79.14 $79.14 746,939
2023-06-13 $78.84 $78.97 $78.42 $78.91 $78.91 1,195,996
2023-06-12 $77.69 $78.33 $77.47 $78.33 $78.33 835,101
2023-06-09 $77.44 $77.79 $77.04 $77.50 $77.50 710,356
2023-06-08 $76.77 $77.40 $76.57 $77.29 $77.29 615,930
2023-06-07 $77.47 $77.54 $76.63 $76.81 $76.81 950,499
2023-06-06 $76.72 $77.44 $76.69 $77.30 $77.30 1,273,862
2023-06-05 $76.90 $77.14 $76.53 $76.76 $76.76 885,263
2023-06-02 $76.30 $77.14 $76.11 $77.01 $77.01 673,679
2023-06-01 $75.01 $76.13 $74.78 $75.77 $75.77 712,811
2023-05-31 $74.79 $75.08 $74.38 $74.86 $74.86 657,080
2023-05-30 $76.12 $76.17 $75.00 $75.22 $75.22 667,280
2023-05-26 $74.56 $75.64 $74.48 $75.48 $75.48 617,528
2023-05-25 $74.28 $74.35 $73.67 $74.15 $74.15 688,147
2023-05-24 $74.12 $74.12 $73.57 $73.77 $73.77 640,010
2023-05-23 $75.21 $75.43 $74.47 $74.47 $74.47 554,068
2023-05-22 $75.20 $75.89 $75.15 $75.53 $75.53 669,207
2023-05-19 $75.55 $75.73 $74.87 $75.14 $75.14 1,210,099
2023-05-18 $74.51 $75.56 $74.46 $75.47 $75.47 890,422
2023-05-17 $73.65 $74.59 $73.32 $74.51 $74.51 831,870
2023-05-16 $73.67 $73.83 $73.30 $73.31 $73.31 545,390
2023-05-15 $73.27 $74.09 $73.16 $74.05 $74.05 698,910
2023-05-12 $73.48 $73.54 $72.72 $73.19 $73.19 482,025
2023-05-11 $73.39 $73.39 $72.93 $73.35 $73.35 691,209
2023-05-10 $73.72 $73.89 $72.85 $73.55 $73.55 563,315
2023-05-09 $73.18 $73.34 $73.03 $73.13 $73.13 400,788
2023-05-08 $73.50 $73.64 $73.18 $73.54 $73.54 344,691
2023-04-21 $73.85 $73.95 $73.40 $73.83 $73.83 441,343
2023-04-20 $73.56 $74.19 $73.45 $73.73 $73.73 987,694
2023-04-19 $73.45 $74.03 $73.42 $73.88 $73.88 565,674
2023-04-18 $74.19 $74.19 $73.49 $73.82 $73.82 562,851
2023-04-17 $73.19 $73.71 $73.04 $73.71 $73.71 375,779
2023-04-14 $73.47 $74.00 $72.86 $73.45 $73.45 610,616
2023-04-11 $73.12 $73.41 $72.86 $73.14 $73.14 487,677
2023-04-10 $72.30 $72.96 $72.10 $72.95 $72.95 487,593
2023-04-06 $72.28 $72.86 $71.87 $72.81 $72.81 676,777
2023-04-05 $72.84 $73.00 $72.08 $72.41 $72.41 507,264
2023-04-04 $73.85 $73.88 $72.74 $73.04 $73.04 838,800
2023-04-03 $73.71 $73.71 $73.04 $73.48 $73.48 989,736
2023-03-31 $72.87 $73.87 $72.86 $73.83 $73.83 811,750
2023-03-30 $72.80 $72.90 $72.30 $72.67 $72.67 702,620
2023-03-29 $71.60 $72.23 $71.48 $72.16 $72.16 692,818
2023-03-28 $70.80 $70.99 $70.40 $70.82 $70.82 447,473
2023-03-27 $71.24 $71.47 $70.63 $70.85 $70.85 383,035
2023-03-24 $70.27 $70.78 $69.70 $70.73 $70.73 557,958
2023-03-23 $70.77 $71.77 $70.12 $70.62 $70.62 677,691
2023-03-22 $71.76 $72.26 $70.22 $70.23 $70.23 561,901
2023-03-21 $71.48 $71.92 $71.04 $71.80 $71.80 439,932
2023-03-20 $70.46 $70.75 $70.03 $70.70 $70.70 447,579
2023-03-17 $70.83 $72.00 $69.72 $70.05 $70.05 610,682
2023-03-16 $69.15 $71.01 $68.94 $70.93 $70.93 528,702
2023-03-15 $68.74 $69.37 $68.22 $69.33 $69.33 551,514
2023-03-14 $69.57 $70.14 $68.88 $69.70 $69.70 637,225
2023-03-13 $67.57 $69.07 $66.97 $68.26 $68.26 721,376
2023-03-10 $69.66 $69.74 $67.82 $68.28 $68.28 730,439
2023-03-09 $71.38 $71.53 $69.44 $69.55 $69.55 675,386
2023-03-08 $71.04 $71.35 $70.67 $71.17 $71.17 411,870
2023-03-07 $72.12 $72.32 $70.85 $71.00 $71.00 465,737
2023-03-06 $72.71 $73.05 $71.94 $71.96 $71.96 364,570
2023-03-03 $71.54 $72.51 $71.41 $72.47 $72.47 432,396
2023-03-02 $70.34 $71.33 $70.05 $71.15 $71.15 304,433
2023-03-01 $70.53 $70.85 $70.11 $70.28 $70.28 553,666
2023-02-28 $70.50 $71.06 $70.32 $70.51 $70.51 335,745
2023-02-27 $70.92 $71.17 $70.30 $70.42 $70.42 389,031
2023-02-24 $70.28 $70.44 $69.81 $70.19 $70.19 383,705
2023-02-23 $71.68 $71.79 $70.50 $71.44 $71.44 416,553
2023-02-22 $71.08 $71.50 $70.74 $71.00 $71.00 655,678
2023-02-21 $71.84 $72.08 $70.83 $70.91 $70.91 552,207
2023-02-17 $72.73 $72.78 $72.02 $72.60 $72.60 341,910
2023-02-16 $73.35 $73.95 $73.06 $73.06 $73.06 474,127
2023-02-15 $73.31 $74.52 $73.25 $74.52 $74.52 573,393
2023-02-14 $73.45 $74.24 $72.95 $73.80 $73.80 485,183
2023-02-13 $72.85 $73.66 $72.57 $73.60 $73.60 291,373
2023-02-10 $72.80 $72.90 $72.11 $72.60 $72.60 661,986
2023-02-09 $74.87 $75.06 $72.79 $73.05 $73.05 395,672
2023-02-08 $74.89 $75.10 $74.01 $74.21 $74.21 558,991
2023-02-07 $73.75 $75.31 $73.35 $75.03 $75.03 739,303
2023-02-06 $73.87 $74.32 $73.65 $73.87 $73.87 408,386
2023-02-03 $74.89 $75.80 $74.35 $74.52 $74.52 736,428
2023-02-02 $75.39 $76.64 $75.25 $76.13 $76.13 770,358
2023-02-01 $72.48 $74.65 $72.34 $74.20 $74.20 563,744
2023-01-31 $71.37 $72.60 $71.37 $72.60 $72.60 1,172,676
2023-01-30 $71.65 $72.02 $71.13 $71.17 $71.17 503,413
2023-01-27 $71.83 $72.79 $71.59 $72.37 $72.37 664,759
2023-01-26 $71.74 $72.17 $71.09 $72.16 $72.16 910,704
2023-01-25 $69.96 $71.28 $69.56 $71.25 $71.25 432,409
2023-01-24 $70.96 $71.24 $70.63 $70.95 $70.95 498,928
2023-01-23 $70.14 $71.60 $69.95 $71.34 $71.34 710,936
2023-01-20 $68.47 $69.94 $68.27 $69.91 $69.91 280,864
2023-01-19 $68.28 $68.67 $67.91 $68.12 $68.12 401,922
2023-01-18 $70.28 $70.58 $68.75 $68.77 $68.77 346,788
2023-01-17 $70.02 $70.16 $69.52 $69.82 $69.82 416,405
2023-01-13 $69.00 $70.26 $69.00 $70.13 $70.13 294,383
2023-01-12 $69.50 $69.82 $68.42 $69.69 $69.69 627,369
2023-01-11 $68.26 $69.16 $68.21 $69.16 $69.16 534,475
2023-01-10 $67.35 $68.11 $67.24 $68.11 $68.11 347,406
2023-01-09 $67.42 $68.57 $67.30 $67.51 $67.51 458,178
2023-01-06 $65.87 $67.34 $65.04 $66.92 $66.92 336,610
2023-01-05 $65.68 $65.73 $65.00 $65.24 $65.24 320,938
2023-01-04 $65.96 $66.60 $65.52 $66.27 $66.27 396,911
2023-01-03 $65.68 $66.28 $64.66 $65.26 $65.26 298,028
2022-12-30 $64.60 $64.96 $64.23 $64.91 $64.91 397,283
2022-12-29 $64.28 $65.43 $64.18 $65.27 $65.27 423,673
2022-12-28 $64.36 $64.75 $63.69 $63.71 $63.71 425,023
2022-12-27 $64.67 $64.90 $64.12 $64.47 $64.47 571,150
2022-12-23 $64.55 $64.94 $63.97 $64.93 $64.93 399,819
2022-12-22 $65.29 $65.29 $63.59 $64.72 $64.72 400,294
2022-12-21 $65.37 $66.28 $65.24 $66.12 $66.12 559,615
2022-12-20 $64.40 $65.25 $64.39 $64.92 $64.92 418,659
2022-12-19 $65.34 $65.51 $64.54 $64.85 $64.85 476,554
2022-12-16 $66.17 $66.73 $65.84 $66.30 $66.30 464,163
2022-12-15 $67.60 $67.80 $66.40 $66.67 $66.67 497,526
2022-12-14 $69.07 $69.97 $68.29 $68.82 $68.82 418,687
2022-12-13 $70.84 $70.95 $68.70 $69.35 $69.35 459,927
2022-12-12 $67.41 $68.32 $67.29 $68.32 $68.32 536,111
2022-12-09 $67.42 $67.97 $67.24 $67.33 $67.33 293,589
2022-12-08 $67.09 $67.95 $66.80 $67.68 $67.68 264,512
2022-12-07 $66.75 $67.18 $66.46 $66.84 $66.84 293,456
2022-12-06 $67.99 $67.99 $66.38 $66.87 $66.87 505,732
2022-12-05 $68.91 $68.98 $67.67 $67.94 $67.94 426,650
2022-12-02 $68.43 $69.73 $68.41 $69.49 $69.49 359,394
2022-12-01 $69.83 $70.13 $69.04 $69.78 $69.78 415,973
2022-11-30 $67.30 $69.60 $66.81 $69.60 $69.60 445,094
2022-11-29 $67.15 $67.26 $66.60 $66.87 $66.87 634,783
2022-11-28 $67.74 $68.16 $66.84 $66.98 $66.98 342,630
2022-11-25 $68.15 $68.45 $68.10 $68.28 $68.28 76,440
2022-11-23 $67.65 $68.57 $67.65 $68.33 $68.33 355,022
2022-11-22 $67.07 $67.71 $66.72 $67.67 $67.67 513,870
2022-11-21 $66.88 $67.22 $66.61 $66.93 $66.93 274,319
2022-11-18 $67.84 $67.91 $66.53 $67.07 $67.07 273,725
2022-11-17 $66.64 $67.18 $66.32 $66.97 $66.97 324,531
2022-11-16 $68.55 $68.61 $67.64 $67.84 $67.84 318,531
2022-11-15 $69.63 $69.80 $68.48 $69.27 $69.27 457,364
2022-11-14 $68.46 $69.09 $68.05 $68.06 $68.06 413,820
2022-11-11 $67.21 $69.02 $67.19 $68.81 $68.81 646,998
2022-11-10 $65.15 $67.28 $65.15 $67.25 $67.25 986,876
2022-11-09 $63.16 $63.47 $62.33 $62.42 $62.42 313,917
2022-11-08 $63.46 $64.54 $62.85 $63.77 $63.77 449,030
2022-11-07 $62.44 $63.29 $62.07 $63.17 $63.17 439,897
2022-11-04 $62.03 $62.44 $60.94 $62.03 $62.03 329,585
2022-11-03 $60.80 $61.70 $60.48 $61.03 $61.03 592,389
2022-11-02 $63.51 $64.11 $61.48 $61.48 $61.48 501,993
2022-11-01 $64.67 $64.83 $63.47 $63.51 $63.51 355,255
2022-10-31 $64.21 $64.45 $63.82 $64.00 $64.00 600,298
2022-10-28 $63.10 $64.76 $62.96 $64.68 $64.68 304,682
2022-10-27 $63.67 $64.27 $63.13 $63.19 $63.19 462,172
2022-10-26 $63.06 $64.53 $62.94 $63.22 $63.22 517,793
2022-10-25 $62.51 $63.92 $62.42 $63.83 $63.83 630,326
2022-10-24 $62.03 $62.67 $61.34 $62.46 $62.46 632,230
2022-10-21 $60.12 $61.79 $59.80 $61.74 $61.74 486,351
2022-10-20 $60.45 $61.54 $60.02 $60.28 $60.28 556,224
2022-10-19 $60.89 $61.39 $60.09 $60.59 $60.59 452,324
2022-10-18 $61.97 $62.41 $60.79 $61.36 $61.36 675,390
2022-10-17 $59.87 $60.77 $59.87 $60.52 $60.52 331,287
2022-10-14 $61.03 $61.40 $58.71 $58.77 $58.77 510,324
2022-10-13 $57.88 $60.84 $57.27 $60.51 $60.51 1,039,887
2022-10-12 $59.55 $59.85 $59.16 $59.39 $59.39 746,655
2022-10-11 $60.15 $60.74 $59.16 $59.63 $59.63 1,179,530
2022-10-10 $61.49 $61.49 $60.06 $60.58 $60.58 408,892
2022-10-07 $62.56 $62.56 $60.98 $61.35 $61.35 565,551
2022-10-06 $63.74 $64.43 $63.33 $63.45 $63.45 659,449
2022-10-05 $63.18 $64.45 $62.70 $63.97 $63.97 712,386
2022-10-04 $62.73 $64.19 $62.73 $64.11 $64.11 1,190,763
2022-10-03 $60.62 $62.20 $60.33 $61.78 $61.78 573,150
2022-09-30 $60.79 $61.61 $59.94 $59.99 $59.99 649,198
2022-09-29 $61.28 $61.29 $60.29 $60.80 $60.80 616,532
2022-09-28 $60.61 $62.34 $60.54 $62.06 $62.06 1,086,974
2022-09-27 $60.67 $61.02 $59.33 $59.82 $59.82 717,115
2022-09-26 $60.50 $61.16 $59.76 $59.88 $59.88 544,631
2022-09-23 $61.05 $61.11 $59.89 $60.75 $60.75 603,650
2022-09-22 $62.25 $62.45 $61.41 $61.56 $61.56 595,095
2022-09-21 $63.86 $64.79 $62.56 $62.56 $62.56 466,353
2022-09-20 $64.17 $64.17 $63.13 $63.52 $63.52 265,758
2022-09-19 $63.81 $64.76 $63.80 $64.73 $64.73 501,945
2022-09-16 $64.24 $64.50 $63.79 $64.38 $64.38 572,030
2022-09-15 $65.55 $66.29 $64.85 $65.13 $65.13 377,404
2022-09-14 $66.15 $66.21 $65.43 $66.03 $66.03 356,196
2022-09-13 $67.51 $67.51 $65.79 $65.93 $65.93 499,358
2022-09-12 $68.83 $69.43 $68.77 $69.29 $69.29 405,175
2022-09-09 $67.81 $68.62 $67.74 $68.50 $68.50 401,849
2022-09-08 $66.11 $67.24 $65.83 $67.21 $67.21 432,658
2022-09-07 $65.20 $66.78 $65.15 $66.63 $66.63 435,055
2022-09-06 $65.70 $65.94 $64.75 $65.21 $65.21 501,012
2022-09-02 $66.92 $67.32 $65.30 $65.61 $65.61 286,521
2022-09-01 $65.96 $66.34 $65.04 $66.34 $66.34 621,229
2022-08-31 $67.56 $67.77 $66.51 $66.60 $66.60 404,797
2022-08-30 $67.83 $68.01 $66.59 $67.00 $67.00 1,234,985
2022-08-29 $67.57 $68.03 $67.28 $67.47 $67.47 520,840
2022-08-26 $71.06 $71.06 $68.02 $68.05 $68.05 402,226
2022-08-25 $70.00 $70.85 $69.75 $70.85 $70.85 310,449
2022-08-24 $69.54 $70.08 $69.28 $69.74 $69.74 600,780
2022-08-23 $69.81 $70.17 $69.47 $69.54 $69.54 439,754
2022-08-22 $70.75 $70.75 $69.63 $69.79 $69.79 602,701
2022-08-19 $72.45 $72.45 $71.33 $71.54 $71.54 379,294
2022-08-18 $73.13 $73.26 $72.69 $73.16 $73.16 464,841
2022-08-17 $73.44 $73.53 $72.70 $73.05 $73.05 480,415
2022-08-16 $73.86 $74.57 $73.50 $74.13 $74.13 538,245
2022-08-15 $73.49 $74.26 $73.49 $74.12 $74.12 455,203
2022-08-12 $73.06 $73.88 $72.79 $73.86 $73.86 485,895
2022-08-11 $73.19 $73.74 $72.34 $72.50 $72.50 917,812
2022-08-10 $72.00 $72.65 $72.00 $72.64 $72.64 730,191
2022-08-09 $71.11 $71.26 $70.26 $70.55 $70.55 492,307
2022-08-08 $71.77 $72.47 $71.31 $71.50 $71.50 684,149
2022-08-05 $70.85 $71.75 $70.66 $71.45 $71.45 456,289
2022-08-04 $71.57 $71.88 $71.13 $71.66 $71.66 426,713
2022-08-03 $70.12 $71.44 $70.12 $71.25 $71.25 615,642
2022-08-02 $69.85 $70.41 $69.37 $69.71 $69.71 530,476
2022-08-01 $69.61 $70.54 $69.27 $70.10 $70.10 621,768
2022-07-29 $69.39 $70.26 $69.03 $70.11 $70.11 409,800
2022-07-28 $68.39 $69.49 $67.78 $69.44 $69.44 495,763
2022-07-27 $67.24 $68.72 $67.02 $68.35 $68.35 374,379
2022-07-26 $67.25 $67.28 $66.37 $66.46 $66.46 308,015
2022-07-25 $67.90 $67.90 $67.06 $67.51 $67.51 658,855
2022-07-22 $68.64 $69.01 $67.40 $67.81 $67.81 662,100
2022-07-21 $67.75 $68.61 $67.42 $68.61 $68.61 465,622
2022-07-20 $67.02 $67.98 $66.90 $67.83 $67.83 932,497
2022-07-19 $65.58 $66.95 $65.51 $66.85 $66.85 635,408
2022-07-18 $65.70 $65.96 $64.49 $64.74 $64.74 566,109
2022-07-15 $64.54 $65.19 $64.08 $65.15 $65.15 431,554
2022-07-14 $63.37 $64.03 $62.69 $63.84 $63.84 597,611
2022-07-13 $63.50 $64.55 $63.27 $64.15 $64.15 772,064
2022-07-12 $64.87 $65.45 $64.18 $64.48 $64.48 518,293
2022-07-11 $65.50 $65.59 $64.81 $64.97 $64.97 371,474
2022-07-08 $65.89 $66.42 $65.38 $66.03 $66.03 585,688
2022-07-07 $65.66 $66.38 $65.45 $66.24 $66.24 569,653
2022-07-06 $65.40 $65.69 $64.69 $65.23 $65.23 1,301,630
2022-07-05 $63.45 $65.22 $63.09 $65.22 $65.22 620,859
2022-07-01 $63.58 $64.51 $63.29 $64.38 $64.38 464,642
2022-06-30 $63.69 $64.45 $62.78 $63.73 $63.73 722,280
2022-06-29 $64.62 $64.78 $63.91 $64.53 $64.53 949,893
2022-06-28 $66.64 $67.05 $64.69 $64.69 $64.69 497,792
2022-06-27 $66.95 $67.04 $66.08 $66.38 $66.38 610,645
2022-06-24 $64.94 $66.88 $64.94 $66.87 $66.87 613,913
2022-06-23 $63.73 $64.50 $63.33 $64.32 $64.32 485,804
2022-06-22 $62.36 $63.97 $62.32 $63.33 $63.33 577,709
2022-06-21 $63.06 $63.58 $62.99 $63.08 $63.08 438,814
2022-06-17 $61.42 $62.46 $61.20 $62.05 $62.05 640,597
2022-06-16 $62.14 $62.16 $60.93 $61.32 $61.32 876,173
2022-06-15 $63.16 $64.23 $62.41 $63.49 $63.49 664,461
2022-06-14 $63.01 $63.36 $62.00 $62.55 $62.55 737,288
2022-06-13 $63.96 $64.18 $62.61 $62.84 $62.84 1,381,839
2022-06-10 $66.31 $66.31 $65.49 $65.49 $65.49 553,637
2022-06-09 $68.66 $68.90 $67.32 $67.34 $67.34 605,309
2022-06-08 $69.36 $69.56 $68.84 $68.94 $68.94 357,311
2022-06-07 $68.45 $69.78 $68.30 $69.72 $69.72 409,609
2022-06-06 $69.60 $69.74 $68.73 $68.95 $68.95 368,154
2022-06-03 $69.43 $69.56 $68.83 $68.92 $68.92 381,584
2022-06-02 $68.55 $70.07 $68.32 $70.04 $70.04 617,125
2022-06-01 $69.56 $69.68 $67.87 $68.47 $68.47 566,239
2022-05-31 $69.23 $69.43 $68.33 $69.01 $69.01 1,007,716
2022-05-27 $68.66 $69.50 $68.65 $69.50 $69.50 428,295
2022-05-26 $67.52 $68.67 $67.35 $68.35 $68.35 535,357
2022-05-25 $66.19 $67.61 $66.19 $67.33 $67.33 805,625
2022-05-24 $66.27 $66.61 $65.42 $66.46 $66.46 813,010
2022-05-23 $66.68 $67.12 $66.02 $66.93 $66.93 807,615
2022-05-20 $66.71 $66.77 $64.64 $66.16 $66.16 683,320
2022-05-19 $65.79 $66.72 $65.36 $65.96 $65.96 948,052
2022-05-18 $68.07 $68.07 $65.86 $66.10 $66.10 584,464
2022-05-17 $68.41 $68.75 $67.51 $68.72 $68.72 588,872
2022-05-16 $67.41 $67.93 $67.09 $67.43 $67.43 568,093
2022-05-13 $66.67 $67.91 $66.61 $67.69 $67.69 573,284
2022-05-12 $64.81 $66.29 $64.75 $65.99 $65.99 779,868
2022-05-11 $66.04 $67.09 $65.23 $65.37 $65.37 998,907
2022-05-10 $67.47 $67.80 $65.69 $66.34 $66.34 1,445,657
2022-05-09 $67.49 $67.76 $66.41 $66.65 $66.65 885,664
2022-05-06 $69.06 $69.32 $67.89 $68.50 $68.50 1,307,244
2022-05-05 $71.02 $71.10 $68.75 $69.42 $69.42 974,023
2022-05-04 $69.76 $71.88 $69.15 $71.79 $71.79 749,215
2022-05-03 $69.52 $70.15 $69.33 $69.73 $69.73 649,492
2022-05-02 $69.00 $69.80 $68.04 $69.53 $69.53 959,154
2022-04-29 $70.60 $71.21 $68.92 $69.02 $69.02 584,581
2022-04-28 $70.38 $71.76 $69.73 $71.50 $71.50 793,094
2022-04-27 $69.66 $70.52 $69.30 $69.60 $69.60 1,273,488
2022-04-26 $70.98 $70.99 $69.71 $69.71 $69.71 952,365
2022-04-25 $70.49 $71.58 $70.06 $71.56 $71.56 820,978
2022-04-22 $72.59 $72.59 $70.83 $70.94 $70.94 920,063
2022-04-21 $74.30 $74.63 $72.55 $72.69 $72.69 478,871
2022-04-20 $74.40 $74.52 $73.79 $73.90 $73.90 491,103
2022-04-19 $72.45 $74.24 $72.45 $74.13 $74.13 434,630
2022-04-18 $72.66 $72.78 $72.07 $72.33 $72.33 478,187
2022-04-14 $73.52 $73.71 $72.63 $72.67 $72.67 397,794
2022-04-13 $72.89 $73.69 $72.75 $73.62 $73.62 368,810
2022-04-12 $73.86 $74.07 $72.63 $72.88 $72.88 755,609
2022-04-11 $73.27 $73.73 $73.08 $73.14 $73.14 371,080
2022-04-08 $74.16 $74.37 $73.60 $73.78 $73.78 495,456
2022-04-07 $73.87 $74.50 $73.39 $74.21 $74.21 561,118
2022-04-06 $73.99 $74.26 $73.42 $73.93 $73.93 633,133
2022-04-05 $75.42 $75.80 $74.35 $74.53 $74.53 570,236
2022-04-04 $75.27 $75.75 $75.02 $75.68 $75.68 730,725
2022-04-01 $74.89 $75.14 $74.36 $75.14 $75.14 504,484
2022-03-31 $75.73 $75.73 $74.62 $74.70 $74.70 467,533
2022-03-30 $76.36 $76.36 $75.31 $75.69 $75.69 542,997
2022-03-29 $75.65 $76.57 $75.46 $76.48 $76.48 723,749
2022-03-28 $74.62 $75.07 $74.03 $75.04 $75.04 378,225
2022-03-25 $74.60 $74.80 $74.07 $74.75 $74.75 367,272
2022-03-24 $73.61 $74.52 $73.47 $74.52 $74.52 475,310
2022-03-23 $74.13 $74.13 $73.34 $73.34 $73.34 468,675
2022-03-22 $73.47 $74.56 $73.47 $74.38 $74.38 528,657
2022-03-21 $73.72 $73.79 $72.86 $73.37 $73.37 665,916
2022-03-18 $72.84 $73.79 $72.78 $73.78 $73.78 497,080
2022-03-17 $71.79 $73.00 $71.79 $73.00 $73.00 766,998
2022-03-16 $71.55 $72.09 $70.55 $72.08 $72.08 555,690
2022-03-15 $70.34 $71.10 $70.18 $71.02 $71.02 377,299
2022-03-14 $70.36 $70.91 $69.66 $69.97 $69.97 675,769
2022-03-11 $71.43 $71.54 $70.12 $70.18 $70.18 1,242,156
2022-03-10 $70.86 $71.35 $70.51 $71.06 $71.06 475,815
2022-03-09 $71.33 $71.81 $71.12 $71.43 $71.43 913,215
2022-03-08 $71.21 $71.82 $70.12 $70.17 $70.17 834,819
2022-03-07 $72.61 $72.65 $71.07 $71.11 $71.11 826,412
2022-03-04 $72.63 $72.82 $72.16 $72.76 $72.76 496,930
2022-03-03 $73.64 $73.71 $72.73 $73.09 $73.09 896,120
2022-03-02 $72.71 $73.81 $72.47 $73.51 $73.51 1,248,904
2022-03-01 $73.29 $73.68 $72.13 $72.58 $72.58 697,363
2022-02-28 $72.85 $73.65 $72.51 $73.50 $73.50 2,157,818
2022-02-25 $72.05 $73.34 $71.87 $73.32 $73.32 649,466
2022-02-24 $69.58 $71.79 $69.51 $71.74 $71.74 1,484,417
2022-02-23 $72.12 $72.14 $70.78 $70.87 $70.87 1,033,403
2022-02-22 $72.04 $72.30 $71.12 $71.69 $71.69 892,933
2022-02-18 $72.59 $72.86 $71.75 $72.05 $72.05 594,778
2022-02-17 $73.50 $73.52 $72.49 $72.56 $72.56 415,493
2022-02-16 $73.69 $74.12 $73.31 $73.96 $73.96 484,524
2022-02-15 $73.62 $73.91 $73.50 $73.85 $73.85 533,908
2022-02-14 $73.10 $73.38 $72.47 $73.01 $73.01 695,909
2022-02-11 $73.97 $74.47 $72.96 $73.21 $73.21 849,004
2022-02-10 $74.12 $75.08 $73.55 $73.87 $73.87 578,052
2022-02-09 $74.39 $74.82 $74.22 $74.82 $74.82 682,356
2022-02-08 $73.27 $73.95 $73.04 $73.87 $73.87 570,889
2022-02-07 $73.38 $73.85 $73.11 $73.20 $73.20 609,508
2022-02-04 $73.00 $73.93 $72.70 $73.35 $73.35 495,822
2022-02-03 $73.98 $74.24 $73.01 $73.05 $73.05 1,161,728
2022-02-02 $75.06 $75.06 $74.39 $74.88 $74.88 932,839
2022-02-01 $74.48 $74.88 $73.86 $74.83 $74.83 661,319
2022-01-31 $73.00 $74.34 $72.94 $74.34 $74.34 488,323
2022-01-28 $71.91 $73.28 $71.45 $73.28 $73.28 753,484
2022-01-27 $72.50 $73.51 $71.74 $72.10 $72.10 1,120,234
2022-01-26 $73.39 $73.54 $71.37 $72.07 $72.07 1,186,745
2022-01-25 $72.36 $73.25 $71.24 $72.55 $72.55 837,796
2022-01-24 $71.94 $73.35 $70.60 $73.28 $73.28 1,316,309
2022-01-21 $73.69 $74.11 $72.74 $72.83 $72.83 1,164,695
2022-01-20 $75.34 $75.77 $73.81 $73.86 $73.86 1,025,034
2022-01-19 $75.75 $75.92 $74.88 $74.94 $74.94 866,048
2022-01-18 $76.23 $76.30 $75.51 $75.65 $75.65 1,356,027
2022-01-14 $76.07 $76.94 $76.02 $76.93 $76.93 939,967
2022-01-13 $77.04 $77.29 $76.23 $76.34 $76.34 809,000
2022-01-12 $77.03 $77.03 $76.41 $76.83 $76.83 598,291
2022-01-11 $76.13 $76.87 $75.65 $76.87 $76.87 1,096,291
2022-01-10 $75.67 $76.13 $74.92 $76.10 $76.10 864,105
2022-01-07 $76.01 $76.35 $75.72 $75.89 $75.89 463,471
2022-01-06 $75.57 $76.38 $75.57 $76.00 $76.00 496,446
2022-01-05 $76.99 $77.21 $75.63 $75.69 $75.69 507,706
2022-01-04 $76.71 $77.02 $76.45 $76.88 $76.88 529,791
2022-01-03 $76.24 $76.53 $75.82 $76.53 $76.53 556,742
2021-12-31 $76.21 $76.37 $76.07 $76.11 $76.11 358,283
2021-12-30 $76.60 $76.79 $76.20 $76.27 $76.27 378,449
2021-12-29 $76.30 $76.65 $76.16 $76.55 $76.55 568,561
2021-12-28 $76.23 $76.56 $76.13 $76.39 $76.39 540,661
2021-12-27 $75.64 $76.21 $75.45 $76.21 $76.21 505,689
2021-12-23 $75.26 $75.62 $75.12 $75.45 $75.45 501,264
2021-12-22 $74.66 $75.04 $74.50 $75.04 $75.04 724,148
2021-12-21 $73.89 $74.74 $73.87 $74.74 $74.74 722,253
2021-12-20 $73.33 $73.55 $72.87 $73.49 $73.49 754,050
2021-12-17 $75.46 $75.86 $75.02 $75.04 $74.21 652,340
2021-12-16 $76.21 $76.46 $75.59 $75.84 $75.00 781,244
2021-12-15 $75.08 $76.01 $74.66 $76.01 $75.17 533,725
2021-12-14 $75.01 $75.51 $74.71 $75.05 $74.22 515,344
2021-12-13 $75.39 $75.78 $75.27 $75.49 $74.65 739,228
2021-12-10 $75.44 $75.67 $75.03 $75.47 $74.63 782,967
2021-12-09 $75.43 $75.52 $75.12 $75.16 $74.33 409,215
2021-12-08 $75.52 $75.75 $75.35 $75.68 $74.84 564,889
2021-12-07 $75.30 $75.71 $75.03 $75.40 $74.57 487,765
2021-12-06 $73.77 $74.58 $73.44 $74.35 $73.53 445,280
2021-12-03 $73.76 $74.02 $72.78 $73.41 $72.60 605,936
2021-12-02 $72.52 $73.88 $72.45 $73.66 $72.84 547,770
2021-12-01 $74.12 $74.64 $72.37 $72.41 $71.61 483,422
2021-11-30 $74.51 $74.65 $73.30 $73.41 $72.60 687,313
2021-11-29 $75.41 $75.41 $74.60 $75.02 $74.19 450,144
2021-11-26 $75.00 $75.18 $74.45 $74.70 $73.87 670,479
2021-11-24 $75.98 $76.21 $75.77 $76.20 $75.36 369,692
2021-11-23 $76.28 $76.49 $75.84 $76.28 $75.44 491,266
2021-11-22 $76.66 $76.90 $76.24 $76.28 $75.44 525,385
2021-11-19 $76.99 $77.00 $76.45 $76.50 $75.65 412,386
2021-11-18 $77.05 $77.10 $76.52 $77.00 $76.15 1,079,217
2021-11-17 $77.54 $77.54 $77.00 $77.07 $76.22 524,661
2021-11-16 $77.83 $77.83 $77.38 $77.47 $76.61 448,530
2021-11-15 $78.16 $78.16 $77.79 $77.93 $77.07 316,714
2021-11-12 $77.62 $77.94 $77.49 $77.87 $77.01 359,008
2021-11-11 $77.60 $77.68 $77.32 $77.35 $76.49 250,705
2021-11-10 $77.62 $77.93 $77.11 $77.33 $76.47 433,545
2021-11-09 $78.12 $78.13 $77.60 $77.84 $76.98 550,525
2021-11-08 $78.35 $78.42 $77.79 $78.05 $77.19 633,392
2021-11-05 $77.91 $78.43 $77.81 $78.14 $77.27 381,935
2021-11-04 $77.36 $77.67 $77.29 $77.65 $76.79 546,740
2021-11-03 $76.49 $77.29 $76.36 $77.21 $76.36 477,783
2021-11-02 $76.41 $76.64 $76.22 $76.64 $75.79 368,992
2021-11-01 $76.27 $76.43 $76.05 $76.36 $75.51 646,211
2021-10-29 $75.64 $76.02 $75.53 $75.98 $75.14 428,872
2021-10-28 $75.41 $75.88 $75.38 $75.86 $75.02 431,403
2021-10-27 $75.93 $76.00 $75.15 $75.15 $74.32 500,121
2021-10-26 $76.34 $76.44 $75.78 $75.85 $75.01 875,338
2021-10-25 $76.44 $76.60 $76.12 $76.44 $75.59 350,980
2021-10-22 $76.51 $76.68 $76.08 $76.33 $75.48 350,431
2021-10-21 $76.53 $76.70 $76.31 $76.68 $75.83 574,123
2021-10-20 $76.75 $76.92 $76.55 $76.66 $75.81 501,225
2021-10-19 $76.51 $76.70 $76.39 $76.70 $75.85 361,465
2021-10-18 $76.18 $76.51 $75.93 $76.31 $75.47 387,510
2021-10-15 $76.46 $76.64 $76.29 $76.56 $75.71 624,961
2021-10-14 $75.52 $76.14 $75.46 $76.08 $75.24 794,072
2021-10-13 $74.85 $75.06 $74.28 $74.99 $74.16 782,235
2021-10-12 $74.83 $75.11 $74.43 $74.60 $73.77 464,905
2021-10-11 $74.94 $75.47 $74.74 $74.77 $73.94 366,055
2021-10-08 $75.14 $75.14 $74.73 $74.84 $74.01 453,450
2021-10-07 $74.79 $75.42 $74.79 $74.96 $74.13 385,710
2021-10-06 $73.49 $74.23 $73.09 $74.22 $73.40 542,644
2021-10-05 $73.85 $74.49 $73.65 $73.99 $73.17 404,347
2021-10-04 $74.17 $74.24 $73.17 $73.58 $72.77 560,210
2021-10-01 $73.70 $74.54 $73.21 $74.21 $73.39 406,919
2021-09-30 $74.38 $74.58 $73.25 $73.25 $72.44 722,747
2021-09-29 $74.22 $74.57 $73.90 $74.19 $73.37 353,315
2021-09-28 $74.73 $74.75 $73.78 $73.88 $73.06 542,569
2021-09-27 $75.29 $75.53 $75.07 $75.16 $74.33 549,095
2021-09-24 $74.94 $75.38 $74.92 $75.27 $74.44 425,560
2021-09-23 $74.47 $75.35 $74.37 $75.09 $74.26 321,641
2021-09-22 $73.70 $74.40 $73.59 $74.06 $73.24 287,467
2021-09-21 $73.88 $74.08 $73.25 $73.32 $72.51 278,180
2021-09-20 $73.70 $73.84 $72.69 $73.51 $72.70 497,477
2021-09-17 $75.28 $75.28 $74.51 $74.64 $73.81 307,027
2021-09-16 $75.46 $75.48 $74.78 $75.23 $74.40 524,883
2021-09-15 $74.91 $75.64 $74.80 $75.54 $74.70 279,043
2021-09-14 $75.47 $75.51 $74.72 $74.85 $74.02 383,904
2021-09-13 $75.56 $75.73 $74.85 $75.19 $74.36 344,669
2021-09-10 $75.78 $75.94 $75.12 $75.15 $74.32 308,716
2021-09-09 $76.13 $76.14 $75.47 $75.53 $74.69 350,073
2021-09-08 $76.00 $76.26 $75.79 $76.15 $75.31 364,513
2021-09-07 $76.92 $76.92 $76.10 $76.12 $75.28 323,075
2021-09-03 $76.89 $77.04 $76.82 $76.91 $76.06 391,177
2021-09-02 $76.80 $76.89 $76.62 $76.87 $76.02 714,733
2021-09-01 $76.80 $76.80 $76.44 $76.60 $75.75 444,200
2021-08-31 $76.73 $76.79 $76.46 $76.56 $75.71 478,659
2021-08-30 $76.77 $76.84 $76.49 $76.67 $75.82 378,843
2021-08-27 $76.16 $76.67 $76.11 $76.56 $75.71 209,625
2021-08-26 $76.39 $76.44 $75.98 $76.02 $75.18 373,563
2021-08-25 $76.21 $76.40 $76.03 $76.31 $75.47 381,954
2021-08-24 $76.30 $76.34 $76.07 $76.24 $75.40 251,908
2021-08-23 $75.90 $76.22 $75.81 $76.07 $75.23 267,933
2021-08-20 $75.11 $75.66 $74.90 $75.48 $74.64 337,154
2021-08-19 $74.50 $75.18 $74.50 $74.97 $74.14 921,651
2021-08-18 $75.92 $75.97 $74.98 $75.06 $74.23 368,914
2021-08-17 $75.92 $76.03 $75.48 $76.02 $75.18 361,699
2021-08-16 $75.99 $76.14 $75.64 $76.14 $75.30 301,910
2021-08-13 $76.12 $76.12 $75.92 $76.11 $75.27 300,439
2021-08-12 $75.87 $75.92 $75.55 $75.90 $75.06 492,755
2021-08-11 $76.03 $76.08 $75.66 $75.86 $75.02 329,219
2021-08-10 $75.88 $75.88 $75.52 $75.79 $74.95 769,079
2021-08-09 $76.04 $76.04 $75.67 $75.70 $74.86 482,158
2021-08-06 $75.91 $76.01 $75.72 $75.98 $75.14 453,833
2021-08-05 $75.67 $75.69 $75.36 $75.68 $74.84 224,871
2021-08-04 $75.70 $75.70 $75.17 $75.27 $74.44 327,545
2021-08-03 $75.46 $75.84 $74.99 $75.84 $75.00 397,322
2021-08-02 $75.83 $75.85 $75.31 $75.35 $74.52 244,846
2021-07-30 $75.59 $75.85 $75.43 $75.53 $74.69 309,674
2021-07-29 $75.91 $76.12 $75.85 $75.87 $75.03 374,410
2021-07-28 $75.76 $75.89 $75.48 $75.64 $74.80 368,701
2021-07-27 $75.54 $75.54 $75.09 $75.45 $74.61 329,942
2021-07-26 $75.42 $75.56 $75.21 $75.56 $74.72 444,065
2021-07-23 $75.13 $75.50 $74.96 $75.46 $74.62 242,253
2021-07-22 $74.83 $74.89 $74.57 $74.85 $74.02 316,904
2021-07-21 $74.54 $74.74 $74.37 $74.73 $73.90 344,178
2021-07-20 $73.42 $74.45 $73.24 $74.24 $73.42 393,488
2021-07-19 $73.47 $73.51 $72.66 $73.11 $72.30 464,110
2021-07-16 $74.65 $74.65 $74.03 $74.11 $73.29 278,664
2021-07-15 $74.49 $74.49 $73.99 $74.34 $73.52 473,347
2021-07-14 $74.75 $74.88 $74.34 $74.69 $73.86 524,443
2021-07-13 $74.84 $74.90 $74.40 $74.44 $73.62 250,126
2021-07-12 $75.03 $75.05 $74.82 $74.88 $74.05 282,238
2021-07-09 $74.70 $75.07 $74.70 $75.05 $74.22 386,373
2021-07-08 $74.35 $74.61 $73.90 $74.49 $73.67 318,326
2021-07-07 $74.82 $74.97 $74.48 $74.94 $74.11 1,049,019
2021-07-06 $74.91 $74.91 $74.19 $74.68 $73.85 470,321
2021-07-02 $74.73 $74.88 $74.48 $74.85 $74.02 435,210
2021-07-01 $74.22 $74.45 $74.07 $74.45 $73.63 325,419
2021-06-30 $73.99 $74.17 $73.90 $74.06 $73.24 1,282,726
2021-06-29 $74.37 $74.47 $73.97 $74.05 $73.23 455,918
2021-06-28 $74.52 $74.52 $73.93 $74.25 $73.43 375,028
2021-06-25 $74.21 $74.35 $74.00 $74.29 $73.47 327,983
2021-06-24 $73.88 $74.08 $73.77 $74.05 $73.23 377,714
2021-06-23 $74.21 $74.21 $73.65 $73.68 $72.86 358,514
2021-06-22 $73.98 $74.13 $73.66 $74.06 $73.24 429,556
2021-06-21 $73.35 $73.85 $73.13 $73.82 $73.00 385,793
2021-06-18 $73.64 $73.64 $72.91 $72.96 $72.15 306,905
2021-06-17 $74.51 $74.51 $73.50 $74.01 $73.19 445,579
2021-06-16 $75.02 $75.02 $74.07 $74.47 $73.65 299,760
2021-06-15 $75.12 $75.12 $74.72 $74.85 $74.02 445,018
2021-06-14 $75.20 $75.20 $74.66 $74.98 $74.15 480,747
2021-06-11 $75.36 $75.36 $74.72 $75.04 $74.21 503,343
2021-06-10 $74.88 $75.10 $74.63 $74.92 $74.09 279,311
2021-06-09 $74.71 $74.83 $74.47 $74.50 $73.68 489,952
2021-06-08 $74.81 $74.81 $74.13 $74.56 $73.73 528,128
2021-06-07 $74.43 $75.15 $73.85 $74.59 $73.76 562,160
2021-06-04 $73.69 $74.09 $73.56 $74.03 $73.21 461,279
2021-06-03 $73.10 $73.42 $72.77 $73.34 $72.53 374,496
2021-06-02 $73.41 $73.50 $73.17 $73.39 $72.58 285,983
2021-06-01 $73.85 $73.85 $73.16 $73.26 $72.45 325,877
2021-05-28 $73.60 $73.60 $73.25 $73.33 $72.52 571,469
2021-05-27 $73.17 $73.31 $72.95 $73.13 $72.32 279,764
2021-05-26 $73.13 $73.13 $72.68 $72.94 $72.13 257,488
2021-05-25 $73.69 $73.69 $72.83 $72.92 $72.11 383,224
2021-05-24 $73.24 $73.46 $73.12 $73.29 $72.48 276,065
2021-05-21 $73.07 $73.36 $72.73 $72.85 $72.04 359,529
2021-05-20 $72.34 $72.95 $72.13 $72.80 $71.99 261,669
2021-05-19 $71.89 $72.21 $71.27 $72.21 $71.41 274,776
2021-05-18 $72.93 $72.98 $72.40 $72.45 $71.65 220,701
2021-05-17 $72.73 $72.94 $72.53 $72.85 $72.04 278,962
2021-05-14 $72.44 $72.99 $72.43 $72.85 $72.04 421,833
2021-05-13 $71.26 $72.32 $71.25 $72.05 $71.25 351,967
2021-05-12 $72.13 $72.24 $71.13 $71.21 $70.42 424,014
2021-05-11 $72.34 $72.60 $71.74 $72.22 $71.42 499,143
2021-05-10 $73.22 $73.43 $72.70 $72.71 $71.91 518,206
2021-05-07 $72.84 $73.21 $72.66 $73.02 $72.21 434,486
2021-05-06 $72.29 $72.76 $71.90 $72.76 $71.95 292,660
2021-05-05 $72.34 $72.34 $71.76 $72.14 $71.34 405,000
2021-05-04 $72.52 $72.52 $71.74 $72.22 $71.42 597,014
2021-05-03 $72.68 $72.77 $72.45 $72.62 $71.82 673,771
2021-04-30 $72.27 $72.48 $71.99 $72.20 $71.40 300,931
2021-04-29 $72.77 $72.77 $72.07 $72.56 $71.76 591,281
2021-04-28 $72.45 $72.73 $72.38 $72.55 $71.75 644,559
2021-04-27 $72.43 $72.43 $72.08 $72.30 $71.50 360,844
2021-04-26 $72.23 $72.40 $72.12 $72.26 $71.46 308,611
2021-04-23 $71.70 $72.31 $71.53 $72.11 $71.31 388,472
2021-04-22 $72.24 $72.31 $71.47 $71.56 $70.77 382,327
2021-04-21 $71.55 $72.25 $71.50 $72.25 $71.45 435,099
2021-04-20 $71.66 $71.74 $71.33 $71.54 $70.75 272,681
2021-04-19 $72.31 $72.31 $71.73 $71.89 $71.09 436,434
2021-04-16 $72.20 $72.41 $72.02 $72.31 $71.51 285,064
2021-04-15 $71.70 $71.99 $71.51 $71.94 $71.14 319,830
2021-04-14 $71.28 $71.64 $71.13 $71.36 $70.57 315,827
2021-04-13 $71.28 $71.29 $70.96 $71.18 $70.39 337,733
2021-04-12 $71.24 $71.29 $71.02 $71.25 $70.46 384,711
2021-04-09 $70.97 $71.24 $70.68 $71.22 $70.43 1,007,173
2021-04-08 $70.73 $70.77 $70.47 $70.77 $69.99 507,359
2021-04-07 $70.63 $70.70 $70.35 $70.54 $69.76 523,006
2021-04-06 $70.48 $70.74 $70.40 $70.59 $69.81 747,948
2021-04-05 $70.29 $70.74 $70.28 $70.61 $69.83 701,227
2021-04-01 $69.37 $69.88 $69.29 $69.88 $69.11 264,163
2021-03-31 $69.44 $69.48 $69.19 $69.28 $68.51 461,683
2021-03-30 $69.54 $69.54 $69.02 $69.25 $68.48 544,570
2021-03-29 $69.57 $69.73 $69.09 $69.50 $68.73 315,837
2021-03-26 $68.75 $69.61 $68.46 $69.57 $68.80 942,682
2021-03-25 $67.74 $68.46 $67.29 $68.32 $67.56 378,690
2021-03-24 $68.39 $68.64 $67.78 $67.78 $67.03 318,160
2021-03-23 $68.78 $68.78 $67.85 $68.04 $67.29 385,620
2021-03-22 $68.61 $69.10 $68.39 $68.86 $68.10 354,987
2021-03-19 $68.53 $68.77 $67.77 $68.54 $67.78 411,388
2021-03-18 $68.96 $69.55 $68.42 $68.47 $67.71 589,346
2021-03-17 $68.50 $69.08 $68.27 $69.08 $68.32 292,736
2021-03-16 $68.76 $68.76 $68.38 $68.49 $67.73 257,186
2021-03-15 $68.91 $68.91 $68.10 $68.73 $67.97 346,140
2021-03-12 $68.30 $68.65 $68.18 $68.63 $67.87 397,506
2021-03-11 $68.06 $68.56 $67.93 $68.17 $67.42 402,945
2021-03-10 $67.68 $68.07 $67.39 $67.88 $67.13 705,301
2021-03-09 $67.56 $67.73 $66.98 $67.10 $66.36 327,491
2021-03-08 $67.02 $67.72 $66.79 $66.86 $66.12 450,003
2021-03-05 $66.15 $66.81 $64.85 $66.64 $65.90 288,339
2021-03-04 $66.20 $66.45 $64.58 $65.37 $64.65 560,902
2021-03-03 $66.25 $66.92 $66.14 $66.22 $65.49 423,015
2021-03-02 $66.92 $66.93 $66.30 $66.36 $65.63 730,363
2021-03-01 $65.98 $67.11 $65.98 $66.76 $66.02 349,527
2021-02-26 $66.46 $66.46 $65.09 $65.31 $64.59 801,631
2021-02-25 $67.89 $67.89 $66.11 $66.35 $65.62 383,569
2021-02-24 $66.65 $67.96 $66.65 $67.90 $67.15 355,330
2021-02-23 $66.55 $67.00 $66.04 $66.84 $66.10 801,565
2021-02-22 $66.43 $67.12 $66.43 $66.85 $66.11 298,191
2021-02-19 $66.94 $67.13 $66.83 $66.92 $66.18 321,386
2021-02-18 $66.53 $66.70 $66.15 $66.48 $65.74 248,545
2021-02-17 $66.73 $66.81 $66.15 $66.74 $66.00 332,912
2021-02-16 $66.98 $67.04 $66.71 $66.82 $66.08 357,708
2021-02-12 $66.08 $66.59 $66.00 $66.59 $65.85 430,641
2021-02-11 $66.09 $66.22 $65.72 $66.14 $65.41 307,936
2021-02-10 $66.02 $66.21 $65.49 $65.80 $65.07 263,576
2021-02-09 $65.47 $65.83 $65.33 $65.72 $64.99 199,424
2021-02-08 $65.19 $65.47 $65.02 $65.47 $64.75 200,236
2021-02-05 $65.00 $65.11 $64.73 $64.86 $64.14 274,652
2021-02-04 $63.46 $64.45 $63.46 $64.45 $63.74 261,601
2021-02-03 $63.38 $63.59 $63.17 $63.38 $62.68 504,958
2021-02-02 $62.72 $63.64 $62.72 $63.34 $62.64 235,362
2021-02-01 $61.98 $62.51 $61.66 $62.25 $61.56 257,177
2021-01-29 $62.65 $62.72 $61.46 $61.56 $60.88 299,081
2021-01-28 $62.40 $63.19 $62.37 $62.55 $61.86 450,886
2021-01-27 $62.92 $62.92 $61.73 $61.93 $61.24 376,272
2021-01-26 $64.26 $64.26 $63.51 $63.51 $62.81 273,812
2021-01-25 $64.25 $64.25 $63.33 $64.04 $63.33 272,847
2021-01-22 $64.13 $64.39 $63.97 $64.22 $63.51 362,605
2021-01-21 $64.86 $64.86 $64.31 $64.50 $63.79 514,500
2021-01-20 $64.86 $64.88 $64.60 $64.74 $64.02 231,360
2021-01-19 $64.39 $64.74 $64.33 $64.58 $63.87 651,294
2021-01-15 $64.25 $64.28 $63.67 $64.04 $63.33 236,352
2021-01-14 $64.62 $65.10 $64.60 $64.67 $63.95 341,309
2021-01-13 $64.65 $64.65 $64.17 $64.34 $63.63 263,819
2021-01-12 $64.34 $64.61 $64.14 $64.53 $63.82 294,121
2021-01-11 $63.37 $64.26 $63.37 $64.14 $63.43 280,980
2021-01-08 $64.15 $64.20 $63.35 $63.93 $63.22 286,853
2021-01-07 $63.74 $64.25 $63.54 $63.89 $63.18 339,492
2021-01-06 $62.06 $63.70 $62.06 $63.31 $62.61 535,002
2021-01-05 $61.08 $62.09 $61.08 $61.91 $61.22 242,750
2021-01-04 $62.27 $62.27 $60.66 $61.31 $60.63 335,461
2020-12-31 $61.73 $62.05 $61.50 $62.00 $61.31 236,116
2020-12-30 $61.54 $61.93 $61.54 $61.75 $61.07 268,929
2020-12-29 $61.70 $61.85 $61.40 $61.58 $60.90 295,179
2020-12-28 $62.06 $62.06 $61.49 $61.57 $60.89 371,388
2020-12-24 $61.68 $61.68 $61.20 $61.50 $60.82 103,248
2020-12-23 $61.28 $61.69 $61.23 $61.48 $60.80 341,360
2020-12-22 $61.14 $61.31 $60.94 $61.07 $60.39 308,038
2020-12-21 $61.01 $61.37 $60.32 $61.27 $60.59 427,127
2020-12-18 $63.03 $63.03 $62.19 $62.46 $60.87 327,755
2020-12-17 $62.97 $62.97 $62.70 $62.84 $61.24 213,567
2020-12-16 $62.86 $62.89 $62.53 $62.70 $61.11 301,425
2020-12-15 $62.49 $62.78 $62.25 $62.72 $61.13 220,767
2020-12-14 $63.00 $63.05 $62.07 $62.07 $60.49 241,361
2020-12-11 $62.26 $62.50 $61.96 $62.41 $60.82 264,309
2020-12-10 $62.53 $62.67 $62.24 $62.60 $61.01 273,372
2020-12-09 $63.27 $63.27 $62.34 $62.56 $60.97 378,509
2020-12-08 $62.58 $63.21 $62.58 $63.11 $61.51 403,968
2020-12-07 $63.07 $63.07 $62.45 $62.68 $61.09 290,979
2020-12-04 $62.36 $62.98 $62.31 $62.98 $61.38 234,213
2020-12-03 $62.01 $62.41 $61.87 $62.14 $60.56 263,624
2020-12-02 $61.45 $61.87 $61.25 $61.85 $60.28 423,417
2020-12-01 $61.86 $62.16 $61.63 $61.65 $60.08 228,081
2020-11-30 $61.58 $61.61 $60.95 $61.08 $59.53 372,873
2020-11-27 $61.77 $61.77 $61.52 $61.64 $60.07 180,784
2020-11-25 $61.81 $61.81 $61.33 $61.52 $59.96 276,189
2020-11-24 $61.08 $61.90 $61.04 $61.88 $60.31 380,353
2020-11-23 $60.00 $60.63 $59.75 $60.51 $58.97 168,852
2020-11-20 $59.93 $60.00 $59.58 $59.58 $58.07 256,877
2020-11-19 $59.48 $60.02 $59.26 $59.96 $58.44 230,137
2020-11-18 $60.54 $60.54 $59.51 $59.54 $58.03 386,112
2020-11-17 $59.81 $60.30 $59.36 $60.13 $58.60 458,767
2020-11-16 $60.04 $60.04 $59.44 $60.04 $58.51 600,081
2020-11-13 $58.23 $59.13 $58.20 $59.03 $57.53 444,364
2020-11-12 $58.49 $58.49 $57.43 $57.82 $56.35 406,288
2020-11-11 $59.25 $59.28 $58.42 $58.73 $57.24 265,157
2020-11-10 $58.49 $58.88 $58.15 $58.72 $57.23 595,237
2020-11-09 $58.64 $59.61 $58.32 $58.32 $56.84 573,404
2020-11-06 $56.62 $56.67 $56.14 $56.27 $54.84 274,674
2020-11-05 $56.26 $56.78 $56.21 $56.57 $55.13 466,124
2020-11-04 $55.11 $56.48 $54.67 $55.70 $54.28 531,870
2020-11-03 $54.41 $55.06 $54.41 $54.76 $53.37 354,225
2020-11-02 $53.52 $54.00 $53.34 $53.73 $52.36 411,761
2020-10-30 $53.03 $53.33 $52.37 $53.14 $51.79 671,047
2020-10-29 $53.12 $53.73 $52.44 $53.35 $51.99 408,566
2020-10-28 $53.83 $53.93 $53.09 $53.10 $51.75 608,549
2020-10-27 $55.37 $55.37 $54.76 $54.77 $53.38 232,389
2020-10-26 $55.81 $55.85 $54.69 $55.25 $53.85 329,762
2020-10-23 $56.70 $56.77 $56.15 $56.42 $54.99 160,510
2020-10-22 $56.02 $56.68 $55.76 $56.59 $55.15 247,541
2020-10-21 $56.25 $56.41 $55.95 $55.98 $54.56 217,759
2020-10-20 $56.60 $56.80 $56.19 $56.33 $54.90 339,156
2020-10-19 $57.18 $57.38 $56.19 $56.30 $54.87 265,824
2020-10-16 $57.20 $57.37 $57.06 $57.12 $55.67 193,833
2020-10-15 $56.20 $56.96 $56.01 $56.92 $55.47 226,773
2020-10-14 $57.22 $57.36 $56.63 $56.68 $55.24 284,491
2020-10-13 $57.64 $57.64 $57.11 $57.14 $55.69 254,891
2020-10-12 $57.58 $57.84 $57.41 $57.72 $56.25 367,655
2020-10-09 $57.14 $57.54 $57.04 $57.25 $55.79 182,296
2020-10-08 $56.61 $56.93 $56.51 $56.93 $55.48 181,279
2020-10-07 $55.67 $56.29 $55.67 $56.07 $54.64 243,222
2020-10-06 $55.81 $56.28 $54.98 $55.09 $53.69 282,123
2020-10-05 $55.08 $55.67 $55.08 $55.59 $54.18 171,318
2020-10-02 $53.94 $55.11 $53.94 $54.78 $53.39 279,147
2020-10-01 $54.89 $55.19 $54.59 $54.87 $53.48 321,731
2020-09-30 $54.43 $55.12 $54.22 $54.59 $53.20 490,118
2020-09-29 $54.81 $54.85 $54.21 $54.31 $52.93 474,253
2020-09-28 $54.38 $54.94 $54.38 $54.74 $53.35 514,488
2020-09-25 $52.88 $53.95 $52.85 $53.82 $52.45 385,992
2020-09-24 $52.99 $53.67 $52.54 $53.13 $51.78 260,434
2020-09-23 $54.31 $54.49 $53.14 $53.14 $51.79 284,747
2020-09-22 $53.95 $54.33 $53.66 $54.23 $52.85 328,171
2020-09-21 $54.19 $54.22 $53.27 $53.95 $52.58 802,553
2020-09-18 $55.64 $55.64 $54.57 $54.95 $53.55 339,011
2020-09-17 $55.03 $55.72 $55.00 $55.47 $54.06 189,201
2020-09-16 $56.14 $56.58 $55.89 $55.91 $54.49 241,051
2020-09-15 $56.02 $56.23 $55.75 $55.84 $54.42 212,413
2020-09-14 $55.31 $56.00 $55.31 $55.70 $54.28 235,483
2020-09-11 $55.22 $55.29 $54.54 $55.02 $53.62 301,838
2020-09-10 $55.77 $55.91 $54.71 $54.78 $53.39 341,054
2020-09-09 $55.40 $55.83 $55.10 $55.43 $54.02 412,265
2020-09-08 $55.64 $55.98 $54.83 $54.86 $53.47 439,660
2020-09-04 $56.91 $57.18 $55.62 $56.45 $55.02 901,280
2020-09-03 $57.88 $58.27 $56.32 $56.76 $55.32 461,860
2020-09-02 $57.23 $58.22 $57.23 $58.06 $56.58 411,728
2020-09-01 $56.73 $57.21 $56.54 $57.21 $55.76 310,157
2020-08-31 $57.07 $57.14 $56.72 $56.73 $55.29 192,771
2020-08-28 $56.98 $57.24 $56.75 $57.24 $55.78 431,720
2020-08-27 $56.50 $56.97 $56.47 $56.75 $55.31 245,028
2020-08-26 $56.22 $56.52 $56.10 $56.42 $54.99 316,030
2020-08-25 $56.01 $56.08 $55.69 $55.91 $54.49 214,795
2020-08-24 $55.28 $55.80 $55.24 $55.78 $54.36 372,619
2020-08-21 $55.00 $55.13 $54.87 $55.04 $53.64 209,865
2020-08-20 $55.03 $55.28 $54.92 $55.19 $53.79 241,519
2020-08-19 $55.69 $55.74 $55.22 $55.34 $53.93 187,643
2020-08-18 $55.67 $55.71 $55.37 $55.52 $54.11 186,938
2020-08-17 $55.65 $55.65 $55.40 $55.46 $54.05 175,913
2020-08-14 $55.34 $55.73 $55.23 $55.56 $54.15 241,753
2020-08-13 $55.43 $55.72 $55.29 $55.52 $54.11 241,648
2020-08-12 $55.82 $55.84 $55.27 $55.41 $54.00 218,483
2020-08-11 $55.72 $56.02 $55.13 $55.26 $53.86 357,258
2020-08-10 $54.88 $55.29 $54.88 $55.29 $53.88 218,896
2020-08-07 $54.29 $54.88 $54.26 $54.87 $53.48 535,437
2020-08-06 $54.35 $54.43 $54.16 $54.38 $53.00 526,364
2020-08-05 $54.30 $54.52 $54.30 $54.46 $53.08 258,017
2020-08-04 $53.89 $54.05 $53.78 $54.01 $52.64 291,413
2020-08-03 $53.69 $54.17 $53.52 $54.02 $52.65 232,818
2020-07-31 $53.77 $53.85 $52.89 $53.56 $52.20 323,937
2020-07-30 $53.76 $53.95 $53.25 $53.85 $52.48 305,020
2020-07-29 $53.94 $54.41 $53.80 $54.32 $52.94 255,310
2020-07-28 $53.88 $54.15 $53.70 $53.79 $52.42 339,027
2020-07-27 $53.62 $53.88 $53.41 $53.85 $52.48 414,949
2020-07-24 $53.70 $53.91 $53.40 $53.58 $52.22 391,226
2020-07-23 $54.36 $54.65 $53.92 $54.12 $52.74 1,112,642
2020-07-22 $54.11 $54.49 $54.11 $54.42 $53.04 451,899
2020-07-21 $54.02 $54.47 $54.02 $54.26 $52.88 404,329
2020-07-20 $53.59 $53.80 $53.40 $53.69 $52.33 344,631
2020-07-17 $53.76 $53.93 $53.52 $53.73 $52.36 312,451
2020-07-16 $53.65 $53.91 $53.44 $53.71 $52.34 548,801
2020-07-15 $53.79 $54.20 $53.60 $54.07 $52.70 752,819
2020-07-14 $52.45 $53.14 $52.13 $53.09 $51.74 623,766
2020-07-13 $53.24 $53.67 $52.54 $52.60 $51.26 761,338
2020-07-10 $52.09 $52.95 $52.03 $52.90 $51.56 420,485
2020-07-09 $52.95 $52.95 $51.59 $52.11 $50.79 641,243
2020-07-08 $52.61 $52.93 $52.19 $52.78 $51.44 449,460
2020-07-07 $53.01 $53.08 $52.46 $52.53 $51.19 423,422
2020-07-06 $53.26 $53.60 $53.08 $53.34 $51.98 813,963
2020-07-02 $52.88 $53.40 $52.53 $52.61 $51.27 910,032
2020-07-01 $52.44 $52.83 $52.20 $52.39 $51.06 502,055
2020-06-30 $51.63 $52.47 $51.51 $52.23 $50.90 443,866
2020-06-29 $51.12 $51.70 $50.86 $51.70 $50.39 386,231
2020-06-26 $51.64 $51.70 $50.61 $50.76 $49.47 623,632
2020-06-25 $51.45 $52.08 $51.08 $52.02 $50.70 610,751
2020-06-24 $52.73 $52.73 $51.29 $51.60 $50.29 952,687
2020-06-23 $53.47 $53.74 $53.13 $53.19 $51.84 319,636
2020-06-22 $52.97 $53.23 $52.63 $53.12 $51.77 500,064
2020-06-19 $53.96 $54.09 $52.85 $53.25 $51.90 762,965
2020-06-18 $53.03 $53.62 $53.00 $53.39 $52.03 499,452
2020-06-17 $54.03 $54.03 $53.31 $53.47 $52.11 1,219,614
2020-06-16 $54.60 $54.60 $52.90 $53.83 $52.46 681,121
2020-06-15 $50.98 $52.98 $50.79 $52.83 $51.49 511,740
2020-06-12 $53.07 $53.23 $51.26 $52.29 $50.96 553,091
2020-06-11 $53.48 $53.52 $51.33 $51.47 $50.16 860,406
2020-06-10 $55.90 $55.98 $55.17 $55.18 $53.78 468,810
2020-06-09 $56.13 $56.22 $55.57 $55.88 $54.46 469,527
2020-06-08 $56.40 $56.69 $55.94 $56.69 $55.25 666,233
2020-06-05 $55.29 $56.25 $55.21 $55.76 $54.34 700,677
2020-06-04 $53.78 $54.19 $53.64 $54.13 $52.75 415,477
2020-06-03 $53.42 $53.98 $53.33 $53.82 $52.45 736,572
2020-06-02 $52.29 $52.70 $52.15 $52.70 $51.36 585,871
2020-06-01 $51.87 $52.35 $51.60 $52.13 $50.80 495,921
2020-05-29 $51.78 $52.13 $51.13 $52.06 $50.74 546,654
2020-05-28 $52.56 $52.64 $51.82 $51.97 $50.65 536,737
2020-05-27 $52.00 $52.17 $50.92 $52.16 $50.83 526,844
2020-05-26 $51.25 $51.56 $51.06 $51.12 $49.82 356,055
2020-05-22 $49.81 $50.16 $49.63 $50.15 $48.88 280,491
2020-05-21 $50.41 $50.48 $49.75 $50.02 $48.75 320,159
2020-05-20 $50.17 $50.56 $50.03 $50.42 $49.14 523,362
2020-05-19 $49.74 $50.10 $49.29 $49.31 $48.06 347,735
2020-05-18 $49.24 $49.99 $49.23 $49.78 $48.51 431,808
2020-05-15 $47.63 $48.06 $47.22 $47.94 $46.72 370,475
2020-05-14 $46.50 $47.88 $46.08 $47.88 $46.66 614,372
2020-05-13 $48.07 $48.07 $46.71 $47.14 $45.94 512,536
2020-05-12 $49.63 $49.63 $48.13 $48.13 $46.91 524,575
2020-05-11 $49.16 $49.74 $49.00 $49.41 $48.15 386,077
2020-05-08 $48.99 $49.67 $48.96 $49.56 $48.30 539,541
2020-05-07 $48.73 $49.10 $48.41 $48.52 $47.29 508,272
2020-05-06 $48.56 $48.91 $48.01 $48.09 $46.87 546,883
2020-05-05 $48.67 $49.05 $48.22 $48.33 $47.10 1,889,642
2020-05-04 $47.46 $48.07 $47.30 $48.07 $46.85 681,357
2020-05-01 $49.04 $49.05 $47.81 $48.01 $46.79 699,266
2020-04-30 $50.70 $50.70 $49.77 $49.93 $48.66 616,742
2020-04-29 $49.69 $50.91 $49.69 $50.62 $49.33 468,171
2020-04-28 $49.53 $49.66 $48.63 $48.86 $47.62 604,320
2020-04-27 $48.01 $48.88 $47.86 $48.69 $47.45 448,454
2020-04-24 $47.43 $47.77 $46.93 $47.69 $46.48 395,598
2020-04-23 $47.00 $47.80 $46.94 $46.97 $45.78 434,476
2020-04-22 $47.10 $47.14 $46.47 $46.89 $45.70 417,203
2020-04-21 $46.68 $46.89 $45.86 $46.13 $44.96 663,501
2020-04-20 $47.51 $48.30 $47.31 $47.56 $46.35 483,749
2020-04-17 $47.97 $48.26 $47.46 $48.17 $46.95 585,897
2020-04-16 $46.38 $46.78 $45.92 $46.38 $45.20 699,214
2020-04-15 $46.98 $46.98 $46.01 $46.42 $45.24 368,179
2020-04-14 $47.33 $47.93 $47.08 $47.81 $46.59 1,369,554
2020-04-13 $46.98 $47.27 $45.88 $46.57 $45.39 620,025
2020-04-09 $47.43 $47.82 $46.74 $47.28 $46.08 1,190,438
2020-04-08 $45.33 $46.60 $44.73 $46.41 $45.23 646,133
2020-04-07 $46.01 $46.23 $44.56 $44.60 $43.47 779,142
2020-04-06 $43.56 $44.90 $43.50 $44.65 $43.52 936,192
2020-04-03 $42.13 $42.82 $41.40 $41.93 $40.86 499,665
2020-04-02 $41.68 $42.94 $41.40 $42.41 $41.33 581,707
2020-04-01 $41.94 $42.65 $41.45 $41.85 $40.79 755,573
2020-03-31 $44.01 $44.71 $43.54 $43.74 $42.63 655,242
2020-03-30 $42.92 $44.29 $42.79 $44.12 $43.00 672,863
2020-03-27 $42.72 $44.07 $42.41 $42.82 $41.73 879,892
2020-03-26 $41.92 $44.70 $41.92 $44.39 $43.26 867,452
2020-03-25 $41.73 $43.66 $40.84 $41.86 $40.80 992,279
2020-03-24 $39.60 $41.34 $39.60 $41.30 $40.25 1,268,064
2020-03-23 $39.07 $39.16 $37.23 $37.74 $36.78 1,091,176
2020-03-20 $41.78 $42.02 $39.16 $39.16 $38.16 607,153
2020-03-19 $40.16 $42.10 $39.26 $41.15 $40.10 626,600
2020-03-18 $40.53 $41.42 $37.58 $40.51 $39.48 1,208,163
2020-03-17 $40.48 $42.94 $39.57 $42.45 $41.37 1,371,732
2020-03-16 $37.78 $42.66 $37.78 $39.91 $38.90 1,788,796
2020-03-13 $41.73 $44.48 $41.16 $44.23 $43.11 774,352
2020-03-12 $43.01 $43.73 $35.00 $41.03 $39.99 2,096,991
2020-03-11 $46.34 $46.55 $44.82 $45.42 $44.27 727,388
2020-03-10 $47.04 $47.63 $45.16 $47.63 $46.42 943,279
2020-03-09 $46.07 $47.33 $45.34 $45.66 $44.50 1,155,135
2020-03-06 $48.81 $49.98 $48.67 $49.86 $48.59 717,025
2020-03-05 $50.94 $51.62 $50.16 $50.57 $49.28 355,168
2020-03-04 $51.46 $52.56 $51.00 $52.48 $51.15 587,123
2020-03-03 $52.15 $52.86 $50.08 $50.58 $49.29 983,884
2020-03-02 $50.35 $52.11 $49.75 $52.11 $50.79 1,034,104
2020-02-28 $48.95 $50.18 $48.53 $50.14 $48.87 1,643,522
2020-02-27 $51.55 $52.42 $50.51 $50.51 $49.23 1,119,667
2020-02-26 $52.89 $53.51 $52.37 $52.54 $51.20 768,760
2020-02-25 $54.52 $54.59 $52.49 $52.67 $51.33 629,879
2020-02-24 $54.29 $54.72 $53.97 $54.24 $52.86 726,359
2020-02-21 $56.28 $56.28 $55.75 $55.96 $54.54 210,946
2020-02-20 $56.56 $56.84 $55.95 $56.49 $55.05 791,053
2020-02-19 $56.53 $56.68 $56.41 $56.53 $55.09 598,328
2020-02-18 $56.44 $56.47 $56.08 $56.33 $54.90 302,381
2020-02-14 $56.52 $56.72 $56.36 $56.57 $55.13 185,999
2020-02-13 $56.47 $56.72 $56.33 $56.54 $55.10 255,622
2020-02-12 $56.69 $56.75 $56.44 $56.59 $55.15 394,424
2020-02-11 $56.33 $56.62 $56.25 $56.40 $54.97 309,458
2020-02-10 $55.65 $56.06 $55.62 $56.06 $54.63 305,971
2020-02-07 $56.10 $56.10 $55.78 $55.88 $54.46 237,641
2020-02-06 $56.48 $56.48 $56.14 $56.23 $54.80 334,485
2020-02-05 $56.01 $56.29 $55.67 $56.20 $54.77 777,087
2020-02-04 $55.17 $55.68 $55.17 $55.45 $54.04 602,217
2020-02-03 $54.31 $54.79 $54.30 $54.41 $53.03 772,890
2020-01-31 $54.96 $55.04 $53.81 $54.02 $52.65 486,160
2020-01-30 $54.52 $55.08 $54.40 $55.06 $53.66 281,458
2020-01-29 $55.11 $55.17 $54.80 $54.80 $53.41 179,027
2020-01-28 $54.66 $55.08 $54.60 $54.90 $53.50 399,898
2020-01-27 $54.42 $54.68 $54.25 $54.44 $53.06 342,576
2020-01-24 $56.16 $56.16 $55.09 $55.29 $53.88 334,604
2020-01-23 $55.94 $56.03 $55.60 $55.99 $54.57 272,462
2020-01-22 $56.20 $56.28 $56.01 $56.06 $54.63 631,382
2020-01-21 $56.03 $56.16 $55.93 $56.03 $54.61 298,015
2020-01-17 $56.35 $56.35 $56.06 $56.15 $54.72 235,653
2020-01-16 $56.00 $56.20 $55.97 $56.20 $54.77 297,870
2020-01-15 $55.68 $55.93 $55.58 $55.74 $54.32 294,029
2020-01-14 $55.74 $55.92 $55.59 $55.66 $54.25 338,662
2020-01-13 $55.60 $55.80 $55.48 $55.78 $54.36 488,919
2020-01-10 $55.76 $55.76 $55.36 $55.45 $54.04 408,967
2020-01-09 $55.55 $55.66 $55.45 $55.63 $54.22 286,164
2020-01-08 $55.24 $55.51 $55.10 $55.27 $53.87 273,836
2020-01-07 $55.11 $55.32 $54.97 $55.16 $53.76 427,844
2020-01-06 $54.64 $55.15 $54.64 $55.14 $53.74 453,652
2020-01-03 $54.65 $55.15 $54.65 $54.96 $53.56 583,267
2020-01-02 $55.19 $55.32 $54.93 $55.28 $53.87 1,015,157
2019-12-31 $54.69 $54.83 $54.58 $54.78 $53.39 240,162
2019-12-30 $55.37 $55.41 $54.94 $55.01 $53.61 277,761
2019-12-27 $55.48 $55.48 $55.20 $55.28 $53.87 242,467
2019-12-26 $55.19 $55.29 $55.14 $55.29 $53.88 424,865
2019-12-24 $55.17 $55.17 $55.00 $55.07 $53.67 230,611
2019-12-23 $55.22 $55.22 $54.99 $55.10 $53.70 655,152
2019-12-20 $55.51 $55.69 $55.51 $55.64 $53.53 194,587
2019-12-19 $55.34 $55.35 $55.14 $55.34 $53.24 265,033
2019-12-18 $55.38 $55.39 $55.23 $55.23 $53.13 268,042
2019-12-17 $55.47 $55.47 $55.25 $55.30 $53.20 343,955
2019-12-16 $55.36 $55.51 $55.25 $55.35 $53.25 240,624
2019-12-13 $55.04 $55.38 $54.80 $54.94 $52.86 306,487
2019-12-12 $54.52 $55.28 $54.45 $55.06 $52.97 375,181
2019-12-11 $54.47 $54.54 $54.28 $54.49 $52.42 310,800
2019-12-10 $54.31 $54.47 $54.16 $54.24 $52.18 253,120
2019-12-09 $54.47 $54.54 $54.30 $54.31 $52.25 504,833
2019-12-06 $54.48 $54.60 $54.42 $54.47 $52.40 353,014
2019-12-05 $54.08 $54.19 $53.81 $54.12 $52.07 341,974
2019-12-04 $53.85 $54.05 $53.81 $53.88 $51.84 347,311
2019-12-03 $53.50 $53.58 $53.21 $53.55 $51.52 426,014
2019-12-02 $54.48 $54.50 $53.93 $54.02 $51.97 362,121
2019-11-29 $54.62 $54.62 $54.37 $54.44 $52.37 109,730
2019-11-27 $54.60 $54.73 $54.47 $54.72 $52.64 339,540
2019-11-26 $54.47 $54.51 $54.32 $54.46 $52.39 354,661
2019-11-25 $54.07 $54.43 $54.07 $54.43 $52.37 342,848
2019-11-22 $53.83 $53.94 $53.67 $53.89 $51.85 434,295
2019-11-21 $53.78 $53.83 $53.54 $53.70 $51.66 345,171
2019-11-20 $53.80 $53.93 $53.39 $53.69 $51.65 375,760
2019-11-19 $54.08 $54.09 $53.78 $53.90 $51.86 520,145
2019-11-18 $53.93 $54.02 $53.76 $53.91 $51.86 417,668
2019-11-15 $53.64 $54.00 $53.57 $54.00 $51.95 231,762
2019-11-14 $53.28 $53.33 $53.10 $53.31 $51.29 359,589
2019-11-13 $53.38 $53.42 $53.22 $53.34 $51.32 253,329
2019-11-12 $53.60 $53.78 $53.40 $53.52 $51.49 361,945
2019-11-11 $53.41 $53.54 $53.31 $53.53 $51.50 334,789
2019-11-08 $53.22 $53.65 $53.11 $53.65 $51.61 503,562
2019-11-07 $53.37 $53.47 $53.18 $53.31 $51.29 451,094
2019-11-06 $53.18 $53.21 $52.96 $53.11 $51.10 768,282
2019-11-05 $53.32 $53.34 $53.10 $53.22 $51.20 980,639
2019-11-04 $53.24 $53.33 $53.06 $53.15 $51.13 1,352,011
2019-11-01 $52.57 $52.95 $52.47 $52.91 $50.90 687,717
2019-10-31 $52.49 $52.49 $51.96 $52.22 $50.24 301,504
2019-10-30 $52.40 $52.58 $52.17 $52.55 $50.56 796,880
2019-10-29 $52.20 $52.55 $52.20 $52.39 $50.40 364,835
2019-10-28 $51.96 $52.32 $51.96 $52.23 $50.25 678,072
2019-10-25 $51.46 $51.92 $51.46 $51.82 $49.85 515,374
2019-10-24 $51.56 $51.63 $51.30 $51.53 $49.58 417,028
2019-10-23 $51.28 $51.36 $51.12 $51.32 $49.37 287,167
2019-10-22 $51.64 $51.69 $51.35 $51.38 $49.43 247,178
2019-10-21 $50.77 $51.06 $50.74 $51.04 $49.10 254,504
2019-10-18 $50.65 $50.76 $50.28 $50.46 $48.55 181,203
2019-10-17 $50.80 $50.87 $50.57 $50.73 $48.81 196,888
2019-10-16 $50.67 $50.73 $50.49 $50.53 $48.61 238,856
2019-10-15 $50.41 $51.02 $50.22 $50.85 $48.92 290,529
2019-10-14 $50.12 $50.23 $49.97 $50.21 $48.31 117,551
2019-10-11 $49.99 $50.60 $49.98 $50.21 $48.31 392,783
2019-10-10 $49.06 $49.57 $48.98 $49.42 $47.55 225,713
2019-10-09 $48.92 $49.17 $48.76 $49.01 $47.15 475,021
2019-10-08 $48.91 $49.06 $48.53 $48.54 $46.70 833,772
2019-10-07 $49.39 $49.70 $49.29 $49.32 $47.45 940,877
2019-10-04 $48.97 $49.52 $48.94 $49.48 $47.60 302,101
2019-10-03 $48.41 $48.85 $47.86 $48.85 $47.00 292,708
2019-10-02 $49.07 $49.07 $48.29 $48.49 $46.65 261,729
2019-10-01 $50.30 $50.39 $49.30 $49.35 $47.48 328,071
2019-09-30 $49.81 $50.24 $49.78 $50.15 $48.25 159,521
2019-09-27 $50.08 $50.12 $49.47 $49.77 $47.88 150,193
2019-09-26 $50.18 $50.22 $49.67 $49.94 $48.05 138,871
2019-09-25 $49.94 $50.28 $49.72 $50.19 $48.29 161,551
2019-09-24 $50.67 $50.67 $49.64 $49.84 $47.95 265,081
2019-09-23 $50.34 $50.62 $50.28 $50.46 $48.55 137,907
2019-09-20 $50.85 $50.97 $50.41 $50.47 $48.56 190,635
2019-09-19 $50.78 $50.98 $50.67 $50.74 $48.82 575,591
2019-09-18 $50.71 $50.72 $50.26 $50.72 $48.80 151,891
2019-09-17 $50.63 $50.69 $50.44 $50.67 $48.75 175,141
2019-09-16 $50.53 $50.77 $50.35 $50.65 $48.73 143,506
2019-09-13 $50.86 $50.98 $50.66 $50.68 $48.76 731,979
2019-09-12 $50.92 $50.96 $50.59 $50.75 $48.82 216,539
2019-09-11 $50.07 $50.75 $49.87 $50.75 $48.82 195,685
2019-09-10 $49.70 $50.00 $49.54 $50.00 $48.10 160,547
2019-09-09 $49.66 $49.87 $49.54 $49.87 $47.98 192,706
2019-09-06 $49.32 $49.65 $49.24 $49.48 $47.60 146,260
2019-09-05 $49.10 $49.50 $49.03 $49.25 $47.38 319,945
2019-09-04 $48.47 $48.58 $48.28 $48.58 $46.74 75,267
2019-09-03 $48.03 $48.10 $47.66 $48.02 $46.20 192,180
2019-08-30 $48.42 $48.57 $48.20 $48.32 $46.49 129,597
2019-08-29 $47.93 $48.24 $47.88 $48.12 $46.29 284,056
2019-08-28 $46.96 $47.46 $46.82 $47.45 $45.65 228,942
2019-08-27 $47.65 $47.68 $46.96 $47.07 $45.28 201,672
2019-08-26 $47.48 $47.52 $47.21 $47.46 $45.66 139,144
2019-08-23 $48.14 $48.34 $46.85 $47.03 $45.25 202,225
2019-08-22 $48.46 $48.53 $48.00 $48.29 $46.46 177,577
2019-08-21 $48.32 $48.39 $48.20 $48.29 $46.46 130,177
2019-08-20 $48.27 $48.31 $47.94 $47.98 $46.16 207,656
2019-08-19 $48.19 $48.40 $48.15 $48.28 $46.45 101,294
2019-08-16 $47.28 $47.78 $47.27 $47.71 $45.90 121,048
2019-08-15 $47.07 $47.16 $46.76 $47.06 $45.27 149,229
2019-08-14 $47.57 $47.62 $46.88 $46.90 $45.12 178,766
2019-08-13 $47.55 $48.58 $47.55 $48.25 $46.42 316,853
2019-08-12 $47.93 $48.00 $47.43 $47.62 $45.81 230,577
2019-08-09 $48.39 $48.45 $47.95 $48.17 $46.34 329,239
2019-08-08 $47.90 $48.59 $47.81 $48.54 $46.70 327,487
2019-08-07 $47.30 $47.78 $46.83 $47.66 $45.85 330,483
2019-08-06 $47.72 $47.90 $47.22 $47.79 $45.98 222,705
2019-08-05 $48.09 $48.12 $46.97 $47.38 $45.58 458,065
2019-08-02 $49.08 $49.14 $48.61 $48.86 $47.01 275,567
2019-08-01 $49.62 $50.35 $49.15 $49.25 $47.38 317,620
2019-07-31 $50.13 $50.18 $49.06 $49.51 $47.63 168,255
2019-07-30 $49.90 $50.18 $49.76 $50.18 $48.28 184,395
2019-07-29 $50.30 $50.32 $50.04 $50.16 $48.26 137,771
2019-07-26 $50.15 $50.35 $50.13 $50.35 $48.44 144,496
2019-07-25 $50.07 $50.21 $49.83 $49.96 $48.06 196,595
2019-07-24 $49.72 $50.18 $49.68 $50.18 $48.28 227,013
2019-07-23 $49.55 $49.87 $49.49 $49.84 $47.95 369,822
2019-07-22 $49.34 $49.43 $49.16 $49.33 $47.46 135,247
2019-07-19 $49.46 $49.53 $49.16 $49.16 $47.30 186,859
2019-07-18 $48.79 $49.34 $48.73 $49.26 $47.39 153,446
2019-07-17 $49.09 $49.09 $48.81 $48.82 $46.97 136,187
2019-07-16 $49.26 $49.27 $49.00 $49.03 $47.17 144,780
2019-07-15 $49.21 $49.21 $49.09 $49.20 $47.33 111,998
2019-07-12 $48.86 $49.13 $48.86 $49.09 $47.23 189,671
2019-07-11 $48.81 $48.86 $48.56 $48.79 $46.94 216,676
2019-07-10 $48.68 $48.91 $48.54 $48.67 $46.82 382,466
2019-07-09 $48.18 $48.50 $48.18 $48.46 $46.62 128,498
2019-07-08 $48.50 $48.56 $48.27 $48.40 $46.56 197,327
2019-07-05 $48.65 $48.74 $48.35 $48.71 $46.86 231,020
2019-07-03 $48.55 $48.86 $48.55 $48.84 $46.99 117,448
2019-07-02 $48.46 $48.46 $48.14 $48.41 $46.57 294,365
2019-07-01 $48.71 $48.75 $48.18 $48.44 $46.60 319,446
2019-06-28 $47.90 $48.14 $47.88 $48.03 $46.21 149,225
2019-06-27 $47.65 $47.83 $47.59 $47.74 $45.93 480,147
2019-06-26 $47.65 $47.72 $47.47 $47.47 $45.67 220,646
2019-06-25 $47.93 $47.94 $47.59 $47.59 $45.78 165,476
2019-06-24 $48.17 $48.18 $47.77 $47.77 $45.96 434,160
2019-06-21 $48.09 $48.29 $47.97 $48.16 $46.33 217,403
2019-06-20 $48.22 $48.25 $47.83 $48.16 $46.33 244,272
2019-06-19 $47.61 $47.88 $47.50 $47.81 $46.00 139,654
2019-06-18 $47.39 $47.80 $47.33 $47.56 $45.76 202,212
2019-06-17 $47.20 $47.24 $47.08 $47.13 $45.34 181,942
2019-06-14 $47.29 $47.29 $47.07 $47.11 $45.32 134,114
2019-06-13 $47.21 $47.36 $47.14 $47.36 $45.56 134,359
2019-06-12 $47.09 $47.19 $46.98 $47.03 $45.25 144,011
2019-06-11 $47.52 $47.57 $47.07 $47.12 $45.33 138,541
2019-06-10 $47.18 $47.40 $47.08 $47.18 $45.39 231,222
2019-06-07 $46.69 $47.11 $46.69 $46.97 $45.19 250,106
2019-06-06 $46.28 $46.62 $46.16 $46.48 $44.72 211,229
2019-06-05 $46.26 $46.42 $45.81 $46.23 $44.48 315,619
2019-06-04 $45.30 $45.98 $45.30 $45.98 $44.24 853,932
2019-06-03 $44.88 $45.26 $44.68 $44.90 $43.20 321,550
2019-05-31 $45.10 $45.14 $44.77 $44.86 $43.16 186,413
2019-05-30 $45.55 $45.73 $45.19 $45.39 $43.67 326,790
2019-05-29 $45.58 $45.64 $45.19 $45.44 $43.72 438,991
2019-05-28 $46.49 $46.59 $45.87 $45.87 $44.13 242,799
2019-05-24 $46.62 $46.74 $46.35 $46.46 $44.70 141,262
2019-05-23 $46.57 $46.57 $46.14 $46.43 $44.67 257,847
2019-05-22 $46.84 $47.01 $46.77 $46.92 $45.14 188,542
2019-05-21 $46.85 $47.05 $46.82 $47.00 $45.22 218,368
2019-05-20 $46.54 $46.76 $46.36 $46.51 $44.75 205,418
2019-05-17 $46.86 $47.41 $46.80 $46.86 $45.08 197,998
2019-05-16 $46.99 $47.48 $46.98 $47.17 $45.38 202,614
2019-05-15 $46.36 $47.02 $46.28 $46.88 $45.10 239,002
2019-05-14 $46.45 $46.94 $46.39 $46.63 $44.86 522,654
2019-05-13 $46.64 $46.70 $46.08 $46.27 $44.51 389,615
2019-05-10 $47.25 $47.65 $46.53 $47.53 $45.73 390,049
2019-05-09 $47.11 $47.52 $46.77 $47.46 $45.66 401,580
2019-05-08 $47.52 $47.80 $47.39 $47.53 $45.73 312,280
2019-05-07 $48.14 $48.18 $47.28 $47.65 $45.84 476,286
2019-05-06 $48.03 $48.69 $47.99 $48.63 $46.79 277,217
2019-05-03 $48.57 $48.86 $48.55 $48.85 $47.00 145,878
2019-05-02 $48.25 $48.51 $47.94 $48.32 $46.49 203,680
2019-05-01 $48.89 $48.91 $48.27 $48.30 $46.47 257,678
2019-04-30 $48.69 $48.81 $48.34 $48.78 $46.93 195,948
2019-04-29 $48.65 $48.73 $48.53 $48.61 $46.77 191,302
2019-04-26 $48.23 $48.62 $48.03 $48.62 $46.78 164,101
2019-04-25 $48.30 $48.40 $48.00 $48.25 $46.42 255,379
2019-04-24 $48.26 $48.40 $48.19 $48.22 $46.39 302,873
2019-04-23 $47.97 $48.34 $47.88 $48.24 $46.41 196,645
2019-04-22 $47.82 $47.98 $47.81 $47.88 $46.06 207,431
2019-04-18 $47.96 $48.00 $47.59 $47.99 $46.17 282,386
2019-04-17 $48.34 $48.34 $47.74 $47.89 $46.07 374,913
2019-04-16 $48.24 $48.30 $48.05 $48.17 $46.34 256,414
2019-04-15 $48.13 $48.19 $47.92 $48.08 $46.26 297,271
2019-04-12 $48.00 $48.22 $47.96 $48.06 $46.24 579,990
2019-04-11 $47.85 $47.85 $47.55 $47.68 $45.87 172,663
2019-04-10 $47.60 $47.73 $47.47 $47.72 $45.91 458,898
2019-04-09 $47.65 $47.71 $47.46 $47.56 $45.76 232,703
2019-04-08 $47.62 $47.84 $47.50 $47.83 $46.02 280,609
2019-04-05 $47.53 $47.70 $47.44 $47.70 $45.89 344,287
2019-04-04 $47.23 $47.42 $47.19 $47.41 $45.61 256,095
2019-04-03 $47.24 $47.36 $47.05 $47.20 $45.41 554,672
2019-04-02 $47.16 $47.16 $46.92 $47.02 $45.24 344,780
2019-04-01 $46.93 $47.22 $46.92 $47.19 $45.40 319,090
2019-03-29 $46.51 $46.66 $46.38 $46.64 $44.87 251,599
2019-03-28 $46.11 $46.34 $45.94 $46.21 $44.46 275,581
2019-03-27 $46.31 $46.42 $45.76 $46.04 $44.29 302,426
2019-03-26 $46.16 $46.50 $46.08 $46.35 $44.59 256,425
2019-03-25 $45.94 $46.07 $45.62 $45.86 $44.12 332,059
2019-03-22 $46.80 $46.91 $46.02 $46.03 $44.28 755,613
2019-03-21 $46.31 $47.16 $46.23 $47.07 $45.28 261,482
2019-03-20 $47.03 $47.03 $46.51 $46.69 $44.92 337,075
2019-03-19 $47.23 $47.40 $46.90 $47.06 $45.27 622,952
2019-03-18 $47.03 $47.20 $46.90 $47.06 $45.27 463,844
2019-03-15 $46.66 $47.05 $46.63 $47.05 $45.27 400,323
2019-03-14 $46.61 $46.71 $46.48 $46.60 $44.83 344,279
2019-03-13 $46.45 $46.79 $46.45 $46.60 $44.83 563,841
2019-03-12 $46.26 $46.47 $46.22 $46.30 $44.54 516,511
2019-03-11 $45.70 $46.18 $45.68 $46.17 $44.42 391,160
2019-03-08 $45.31 $45.59 $45.23 $45.58 $43.85 389,482
2019-03-07 $46.04 $46.04 $45.49 $45.64 $43.91 646,698
2019-03-06 $46.52 $46.52 $46.00 $46.05 $44.30 411,303
2019-03-05 $46.70 $46.74 $46.43 $46.49 $44.73 529,405
2019-03-04 $47.17 $47.20 $46.27 $46.70 $44.93 777,623
2019-03-01 $46.91 $47.12 $46.77 $47.01 $45.23 794,725
2019-02-28 $46.63 $46.76 $46.54 $46.68 $44.91 413,454
2019-02-27 $46.51 $46.71 $46.37 $46.65 $44.88 343,485
2019-02-26 $46.65 $46.84 $46.61 $46.65 $44.88 302,886
2019-02-25 $47.01 $47.05 $46.71 $46.73 $44.96 388,919
2019-02-22 $46.55 $46.79 $46.50 $46.77 $45.00 358,061
2019-02-21 $46.65 $46.73 $46.40 $46.57 $44.80 326,034
2019-02-20 $46.58 $46.84 $46.54 $46.72 $44.95 445,516
2019-02-19 $46.43 $46.74 $46.42 $46.61 $44.84 389,256
2019-02-15 $46.38 $46.54 $46.29 $46.54 $44.77 400,456
2019-02-14 $46.00 $46.29 $45.86 $46.11 $44.36 516,488
2019-02-13 $46.26 $46.36 $46.10 $46.20 $44.45 413,814
2019-02-12 $45.54 $46.24 $45.50 $46.12 $44.37 507,015
2019-02-11 $45.32 $45.38 $45.16 $45.31 $43.59 347,115
2019-02-08 $44.93 $45.20 $44.67 $45.20 $43.49 326,557
2019-02-07 $45.29 $45.52 $44.99 $45.17 $43.46 377,066
2019-02-06 $45.53 $45.66 $45.48 $45.56 $43.83 305,684
2019-02-05 $45.40 $45.57 $45.36 $45.51 $43.78 375,235
2019-02-04 $45.11 $45.35 $44.97 $45.35 $43.63 365,565
2019-02-01 $45.02 $45.20 $44.88 $45.12 $43.41 821,595
2019-01-31 $44.44 $45.16 $44.44 $45.02 $43.31 532,969
2019-01-30 $44.04 $44.49 $43.83 $44.33 $42.65 382,922
2019-01-29 $44.05 $44.13 $43.78 $43.92 $42.25 481,197
2019-01-28 $43.96 $44.06 $43.74 $44.06 $42.39 341,136
2019-01-25 $44.25 $44.51 $44.25 $44.35 $42.67 304,655
2019-01-24 $43.91 $44.13 $43.75 $43.97 $42.30 257,020
2019-01-23 $43.98 $44.14 $43.43 $43.86 $42.20 228,627
2019-01-22 $44.08 $44.08 $43.48 $43.77 $42.11 484,823
2019-01-18 $44.06 $44.40 $43.94 $44.32 $42.64 409,965
2019-01-17 $43.18 $43.90 $43.18 $43.75 $42.09 264,861
2019-01-16 $43.24 $43.50 $43.22 $43.32 $41.68 305,848
2019-01-15 $42.76 $43.16 $42.76 $43.16 $41.52 457,325
2019-01-14 $42.60 $42.86 $42.55 $42.68 $41.06 220,242
2019-01-11 $42.67 $42.94 $42.49 $42.93 $41.30 214,385
2019-01-10 $42.39 $42.89 $42.33 $42.85 $41.22 416,262
2019-01-09 $42.46 $42.77 $42.35 $42.62 $41.00 792,062
2019-01-08 $42.31 $42.40 $41.90 $42.31 $40.71 302,623
2019-01-07 $41.72 $42.25 $41.50 $41.91 $40.32 462,085
2019-01-04 $40.77 $41.79 $40.77 $41.70 $40.12 463,056
2019-01-03 $40.97 $41.00 $40.19 $40.25 $38.72 854,018
2019-01-02 $40.57 $41.43 $40.45 $41.23 $39.67 1,071,589
2018-12-31 $41.17 $41.26 $40.75 $41.17 $39.61 590,787
2018-12-28 $41.12 $41.49 $40.72 $40.89 $39.34 924,723
2018-12-27 $40.06 $40.91 $39.49 $40.91 $39.36 889,326
2018-12-26 $39.07 $40.54 $38.64 $40.54 $39.00 2,448,688
2018-12-24 $39.61 $39.74 $38.87 $38.89 $37.41 655,867
2018-12-21 $40.72 $41.38 $39.79 $39.85 $38.34 998,002
2018-12-20 $41.07 $41.26 $40.21 $40.63 $39.09 1,317,862
2018-12-19 $42.69 $43.15 $41.71 $41.98 $39.67 590,280
2018-12-18 $43.18 $43.18 $42.26 $42.52 $40.18 420,465
2018-12-17 $43.63 $43.79 $42.63 $42.90 $40.54 471,731
2018-12-14 $44.19 $44.30 $43.65 $43.74 $41.33 410,250
2018-12-13 $44.67 $44.84 $44.38 $44.58 $42.12 439,596
2018-12-12 $44.74 $45.09 $44.53 $44.53 $42.08 389,402
2018-12-11 $44.77 $44.93 $44.03 $44.27 $41.83 277,726
2018-12-10 $44.25 $44.43 $43.38 $44.30 $41.86 469,644
2018-12-07 $44.99 $45.16 $44.05 $44.21 $41.77 339,330
2018-12-06 $44.52 $45.09 $43.87 $45.08 $42.60 451,925
2018-12-04 $46.31 $46.38 $45.06 $45.13 $42.64 423,969
2018-12-03 $46.50 $46.71 $46.10 $46.35 $43.80 324,273
2018-11-30 $45.75 $46.15 $45.69 $46.11 $43.57 365,670
2018-11-29 $45.69 $46.02 $45.59 $45.78 $43.26 532,207
2018-11-28 $45.15 $45.81 $44.99 $45.80 $43.28 312,246
2018-11-27 $44.55 $45.00 $44.45 $45.00 $42.52 475,402
2018-11-26 $44.67 $44.84 $44.46 $44.72 $42.26 206,713
2018-11-23 $44.06 $44.55 $44.06 $44.29 $41.85 75,194
2018-11-21 $44.53 $44.64 $44.32 $44.33 $41.89 288,407
2018-11-20 $44.65 $44.85 $44.27 $44.38 $41.93 404,350
2018-11-19 $45.48 $45.51 $44.86 $44.98 $42.50 358,822
2018-11-16 $45.29 $45.72 $45.28 $45.51 $43.00 405,243
2018-11-15 $44.80 $45.48 $44.49 $45.47 $42.96 516,629
2018-11-14 $45.57 $45.65 $44.85 $45.08 $42.60 409,743
2018-11-13 $45.41 $45.72 $45.15 $45.32 $42.82 272,875
2018-11-12 $45.67 $45.70 $45.17 $45.24 $42.75 231,227
2018-11-09 $45.90 $45.96 $45.50 $45.74 $43.22 255,100
2018-11-08 $45.75 $46.10 $45.75 $45.97 $43.44 264,054
2018-11-07 $45.34 $45.89 $45.28 $45.87 $43.34 257,442
2018-11-06 $44.66 $45.03 $44.66 $45.00 $42.52 1,017,713
2018-11-05 $44.55 $44.90 $44.55 $44.79 $42.32 87,120
2018-11-02 $45.02 $45.02 $44.12 $44.44 $41.99 349,517
2018-11-01 $44.20 $44.80 $44.16 $44.75 $42.28 258,624
2018-10-31 $44.32 $44.42 $43.92 $44.01 $41.59 252,078
2018-10-30 $43.44 $44.04 $43.40 $44.01 $41.59 665,255
2018-10-29 $43.72 $44.16 $42.82 $43.38 $40.99 214,496
2018-10-26 $43.48 $43.73 $42.88 $43.26 $40.88 283,153
2018-10-25 $43.68 $44.37 $43.47 $44.04 $41.61 153,551
2018-10-24 $44.85 $44.92 $43.47 $43.54 $41.14 226,833
2018-10-23 $44.54 $45.09 $44.31 $44.87 $42.40 798,729
2018-10-22 $45.56 $45.56 $45.05 $45.14 $42.65 693,139
2018-10-19 $45.53 $45.96 $45.43 $45.51 $43.00 157,642
2018-10-18 $45.87 $45.98 $45.22 $45.42 $42.92 209,862
2018-10-17 $45.82 $46.14 $45.58 $45.93 $43.40 152,098
2018-10-16 $45.11 $45.86 $45.06 $45.80 $43.28 208,382
2018-10-15 $44.80 $45.32 $44.79 $44.93 $42.45 146,747
2018-10-12 $44.72 $45.03 $44.34 $44.86 $42.39 236,876
2018-10-11 $45.22 $45.41 $44.06 $44.30 $41.86 304,600
2018-10-10 $46.26 $46.26 $45.31 $45.35 $42.85 241,371
2018-10-09 $46.41 $46.56 $46.28 $46.37 $43.82 158,733
2018-10-08 $46.22 $46.52 $46.20 $46.47 $43.91 51,800
2018-10-05 $46.51 $46.63 $46.10 $46.32 $43.77 90,574
2018-10-04 $46.70 $46.76 $46.20 $46.46 $43.90 79,321
2018-10-03 $46.96 $47.06 $46.69 $46.74 $44.16 125,376
2018-10-02 $46.76 $46.95 $46.70 $46.81 $44.23 219,917
2018-10-01 $46.94 $47.02 $46.66 $46.74 $44.16 72,433
2018-09-28 $46.59 $46.81 $46.59 $46.75 $44.17 66,895
2018-09-27 $46.61 $46.93 $46.59 $46.66 $44.09 59,323
2018-09-26 $46.64 $46.98 $46.58 $46.59 $44.02 90,803
2018-09-25 $46.87 $46.87 $46.56 $46.58 $44.01 88,161
2018-09-24 $47.03 $47.03 $46.72 $46.78 $44.20 66,804
2018-09-21 $47.33 $47.35 $47.18 $47.20 $44.60 62,137
2018-09-20 $46.86 $47.26 $46.86 $47.18 $44.58 126,097
2018-09-19 $46.73 $46.89 $46.71 $46.76 $44.18 358,651
2018-09-18 $46.54 $46.85 $46.44 $46.73 $44.16 205,207
2018-09-17 $46.61 $46.70 $46.52 $46.56 $43.99 48,500
2018-09-14 $46.70 $46.71 $46.56 $46.65 $44.08 182,390
2018-09-13 $46.55 $46.67 $46.49 $46.67 $44.10 209,000
2018-09-12 $46.13 $46.46 $46.10 $46.42 $43.86 211,267
2018-09-11 $46.12 $46.23 $46.00 $46.12 $43.58 52,096
2018-09-10 $46.18 $46.36 $46.18 $46.22 $43.67 74,036
2018-09-07 $45.84 $46.11 $45.82 $46.08 $43.54 55,188
2018-09-06 $46.02 $46.08 $45.81 $46.04 $43.50 98,989
2018-09-05 $45.79 $46.04 $45.79 $46.03 $43.49 88,053
2018-09-04 $46.11 $46.11 $45.79 $45.89 $43.36 71,227
2018-08-31 $46.03 $46.25 $45.99 $46.19 $43.65 52,220
2018-08-30 $46.18 $46.35 $46.05 $46.11 $43.57 128,912
2018-08-29 $46.10 $46.39 $46.05 $46.36 $43.81 119,334
2018-08-28 $46.21 $46.21 $46.05 $46.11 $43.57 99,410
2018-08-27 $46.12 $46.21 $46.05 $46.17 $43.63 242,881
2018-08-24 $45.86 $46.03 $45.85 $45.99 $43.46 95,752
2018-08-23 $45.92 $45.95 $45.72 $45.80 $43.28 169,415
2018-08-22 $46.02 $46.12 $45.92 $46.04 $43.50 99,163
2018-08-21 $46.09 $46.19 $46.01 $46.07 $43.53 90,605
2018-08-20 $45.91 $46.10 $45.91 $46.05 $43.51 113,804
2018-08-17 $45.55 $45.97 $45.55 $45.89 $43.36 121,125
2018-08-16 $45.47 $45.77 $45.47 $45.67 $43.15 159,648
2018-08-15 $45.17 $45.34 $45.01 $45.32 $42.82 167,125
2018-08-14 $45.15 $45.45 $45.15 $45.39 $42.89 52,650
2018-08-13 $45.15 $45.21 $44.92 $45.07 $42.59 99,199
2018-08-10 $45.27 $45.32 $45.03 $45.15 $42.66 91,873
2018-08-09 $45.46 $45.62 $45.43 $45.54 $43.03 87,696
2018-08-08 $45.59 $45.64 $45.47 $45.50 $42.99 105,416
2018-08-07 $45.61 $45.74 $45.51 $45.65 $43.13 104,342
2018-08-06 $45.45 $45.71 $45.43 $45.60 $43.09 270,536
2018-08-03 $45.23 $45.54 $45.23 $45.50 $42.99 47,685
2018-08-02 $44.86 $45.31 $44.84 $45.25 $42.76 81,307
2018-08-01 $45.28 $45.33 $45.03 $45.04 $42.56 274,966
2018-07-31 $45.25 $45.44 $45.21 $45.33 $42.83 93,563
2018-07-30 $45.11 $45.23 $45.09 $45.16 $42.67 89,416
2018-07-27 $45.31 $45.34 $45.01 $45.10 $42.62 70,156
2018-07-26 $45.17 $45.42 $45.14 $45.19 $42.70 115,288
2018-07-25 $44.73 $45.20 $44.73 $45.16 $42.67 85,710
2018-07-24 $44.78 $44.93 $44.70 $44.82 $42.35 75,011
2018-07-23 $44.52 $44.66 $44.50 $44.60 $42.14 45,979
2018-07-20 $44.67 $44.71 $44.56 $44.59 $42.13 42,235
2018-07-19 $44.75 $44.91 $44.52 $44.78 $42.31 76,811
2018-07-18 $44.88 $44.90 $44.78 $44.87 $42.40 138,867
2018-07-17 $44.72 $45.01 $44.72 $44.93 $42.45 67,731
2018-07-16 $45.01 $45.01 $44.76 $44.83 $42.36 47,322
2018-07-13 $44.79 $45.05 $44.79 $44.99 $42.51 37,340
2018-07-12 $44.81 $44.88 $44.67 $44.81 $42.34 74,400
2018-07-11 $44.68 $44.80 $44.62 $44.68 $42.22 92,998
2018-07-10 $44.81 $44.96 $44.73 $44.96 $42.48 122,010
2018-07-09 $44.73 $44.86 $44.69 $44.73 $42.27 82,056
2018-07-06 $44.19 $44.68 $44.19 $44.60 $42.14 99,407
2018-07-05 $43.81 $43.98 $43.62 $43.98 $41.56 58,612
2018-07-03 $43.79 $43.83 $43.55 $43.57 $41.17 27,042
2018-07-02 $43.30 $43.62 $43.26 $43.59 $41.19 83,004
2018-06-29 $43.70 $43.89 $43.56 $43.56 $41.16 66,500
2018-06-28 $43.36 $43.69 $43.16 $43.59 $41.19 108,442
2018-06-27 $44.06 $44.24 $43.65 $43.69 $41.28 556,206
2018-06-26 $44.15 $44.16 $43.96 $44.02 $41.59 51,883
2018-06-25 $44.20 $44.32 $43.80 $44.08 $41.65 127,904
2018-06-22 $44.22 $44.41 $44.21 $44.29 $41.85 253,578
2018-06-21 $44.23 $44.24 $44.01 $44.07 $41.64 78,120
2018-06-20 $44.24 $44.34 $44.10 $44.24 $41.80 70,114
2018-06-19 $43.66 $44.15 $43.66 $44.14 $41.71 515,174
2018-06-18 $44.27 $44.27 $43.92 $44.00 $41.58 72,507
2018-06-15 $44.32 $44.54 $44.27 $44.49 $42.04 46,548
2018-06-14 $44.32 $44.52 $44.24 $44.50 $42.05 75,508
2018-06-13 $44.25 $44.42 $44.18 $44.19 $41.76 88,324
2018-06-12 $44.03 $44.14 $43.93 $44.09 $41.66 63,251
2018-06-11 $43.84 $44.07 $43.84 $43.98 $41.56 60,749
2018-06-08 $43.56 $43.84 $43.56 $43.84 $41.42 53,023
2018-06-07 $43.66 $43.76 $43.47 $43.63 $41.23 132,275
2018-06-06 $43.22 $43.60 $43.15 $43.60 $41.20 287,634
2018-06-05 $43.11 $43.17 $42.98 $43.12 $40.74 139,616
2018-06-04 $43.02 $43.14 $42.97 $43.11 $40.73 49,707
2018-06-01 $42.72 $42.95 $42.72 $42.89 $40.53 51,700
2018-05-31 $42.82 $42.82 $42.46 $42.55 $40.21 63,622
2018-05-30 $42.51 $42.92 $42.51 $42.85 $40.49 74,000
2018-05-29 $42.44 $42.54 $42.10 $42.30 $39.97 85,895
2018-05-25 $42.63 $42.92 $42.63 $42.75 $40.39 93,906
2018-05-24 $42.61 $42.72 $42.44 $42.70 $40.35 170,891
2018-05-23 $42.44 $42.68 $42.43 $42.67 $40.32 64,767
2018-05-22 $42.70 $42.84 $42.47 $42.52 $40.18 332,598
2018-05-21 $42.70 $42.77 $42.52 $42.55 $40.21 58,653
2018-05-18 $42.56 $42.57 $42.41 $42.49 $40.15 50,393
2018-05-17 $42.59 $42.75 $42.45 $42.60 $40.25 34,495
2018-05-16 $42.35 $42.71 $42.35 $42.59 $40.24 53,474
2018-05-15 $42.36 $42.41 $42.18 $42.32 $39.99 73,696
2018-05-14 $42.59 $42.74 $42.46 $42.52 $40.18 74,444
2018-05-11 $42.23 $42.52 $42.16 $42.47 $40.13 192,372
2018-05-10 $41.93 $42.31 $41.93 $42.18 $39.86 113,372
2018-05-09 $41.72 $41.96 $41.56 $41.86 $39.55 66,180
2018-05-08 $41.70 $41.71 $41.40 $41.62 $39.33 78,909
2018-05-07 $41.78 $41.86 $41.60 $41.70 $39.40 141,977
2018-05-04 $40.86 $41.77 $40.86 $41.60 $39.31 115,128
2018-05-03 $41.31 $41.31 $40.68 $40.99 $38.73 121,043
2018-05-02 $41.77 $42.06 $41.62 $41.66 $39.36 94,327
2018-05-01 $41.91 $41.91 $41.52 $41.89 $39.58 50,711
2018-04-30 $42.58 $42.65 $42.03 $42.03 $39.71 46,829
2018-04-27 $42.32 $42.53 $42.31 $42.45 $40.11 55,144
2018-04-26 $41.94 $42.42 $41.92 $42.27 $39.94 46,416
2018-04-25 $41.61 $41.87 $41.40 $41.76 $39.46 73,550
2018-04-24 $42.21 $42.22 $41.49 $41.66 $39.36 84,976
2018-04-23 $41.90 $42.14 $41.82 $41.98 $39.67 75,023
2018-04-20 $42.20 $42.20 $41.71 $41.82 $39.52 73,268
2018-04-19 $42.23 $42.27 $41.92 $42.09 $39.77 92,690
2018-04-18 $42.39 $42.52 $42.30 $42.30 $39.97 82,054
2018-04-17 $42.11 $42.38 $42.02 $42.27 $39.94 77,851
2018-04-16 $41.71 $42.06 $41.56 $41.85 $39.54 71,461
2018-04-13 $41.84 $41.84 $41.38 $41.49 $39.20 56,629
2018-04-12 $41.68 $41.82 $41.62 $41.69 $39.39 54,976
2018-04-11 $41.39 $41.76 $41.39 $41.46 $39.18 81,655
2018-04-10 $41.49 $41.72 $41.33 $41.60 $39.31 127,724
2018-04-09 $41.18 $41.65 $41.01 $41.07 $38.81 70,765
2018-04-06 $41.51 $41.68 $40.70 $40.97 $38.71 86,361
2018-04-05 $41.78 $41.92 $41.59 $41.81 $39.51 97,324
2018-04-04 $40.51 $41.68 $40.51 $41.60 $39.31 139,972
2018-04-03 $40.67 $41.04 $40.38 $40.96 $38.70 108,869
2018-04-02 $41.32 $41.35 $40.12 $40.49 $38.26 175,154
2018-03-29 $41.20 $41.60 $41.07 $41.47 $39.19 53,436
2018-03-28 $41.00 $41.34 $40.92 $41.08 $38.82 79,551
2018-03-27 $41.68 $41.80 $40.80 $41.00 $38.74 204,812
2018-03-26 $41.21 $41.55 $40.76 $41.52 $39.23 265,961
2018-03-23 $41.52 $41.61 $40.65 $40.68 $38.44 378,393
2018-03-22 $42.09 $42.17 $41.45 $41.47 $39.19 141,448
2018-03-21 $42.42 $42.72 $42.35 $42.37 $40.04 112,299
2018-03-20 $42.75 $42.81 $42.40 $42.50 $40.16 98,940
2018-03-19 $43.19 $43.20 $42.43 $42.66 $40.31 108,999
2018-03-16 $43.42 $43.56 $43.35 $43.36 $40.97 88,245
2018-03-15 $43.60 $43.62 $43.29 $43.31 $40.92 43,543
2018-03-14 $43.82 $43.83 $43.45 $43.53 $41.13 62,147
2018-03-13 $44.03 $44.11 $43.59 $43.68 $41.27 68,767
2018-03-12 $44.01 $44.11 $43.85 $43.91 $41.49 66,644
2018-03-09 $43.51 $43.95 $43.49 $43.94 $41.52 70,134
2018-03-08 $43.38 $43.39 $43.14 $43.29 $40.90 70,494
2018-03-07 $42.74 $43.19 $42.74 $43.16 $40.78 102,280
2018-03-06 $43.13 $43.15 $42.87 $43.15 $40.77 63,037
2018-03-05 $42.31 $43.12 $42.31 $43.03 $40.66 66,496
2018-03-02 $41.83 $42.56 $41.81 $42.49 $40.15 152,907
2018-03-01 $42.78 $42.89 $41.94 $42.15 $39.83 440,569
2018-02-28 $43.47 $43.59 $42.93 $42.93 $40.56 88,014
2018-02-27 $43.86 $44.04 $43.36 $43.36 $40.97 93,366
2018-02-26 $43.44 $43.89 $43.36 $43.87 $41.45 110,774
2018-02-23 $42.93 $43.31 $42.75 $43.29 $40.90 60,344
2018-02-22 $43.07 $43.17 $42.64 $42.73 $40.38 131,653
2018-02-21 $43.15 $43.62 $43.01 $43.01 $40.64 113,185
2018-02-20 $43.27 $43.46 $43.00 $43.09 $40.72 138,536
2018-02-16 $43.18 $43.75 $43.18 $43.39 $41.00 82,137
2018-02-15 $43.31 $43.43 $42.92 $43.43 $41.04 131,228
2018-02-14 $42.29 $43.11 $42.24 $43.01 $40.64 124,557
2018-02-13 $42.18 $42.56 $42.13 $42.43 $40.09 195,104
2018-02-12 $42.16 $42.64 $41.96 $42.38 $40.04 108,231
2018-02-09 $41.90 $42.17 $40.58 $41.84 $39.53 470,840
2018-02-08 $42.91 $43.00 $41.49 $41.49 $39.20 245,818
2018-02-07 $42.80 $43.44 $42.75 $42.90 $40.54 141,699
2018-02-06 $41.68 $42.97 $40.50 $42.87 $40.51 271,115
2018-02-05 $43.74 $44.01 $42.36 $42.40 $40.06 319,648
2018-02-02 $44.67 $44.76 $44.03 $44.05 $41.62 137,979
2018-02-01 $44.86 $45.12 $44.64 $44.86 $42.39 412,884
2018-01-31 $45.53 $45.90 $44.85 $45.90 $43.37 514,940
2018-01-30 $45.35 $45.50 $45.16 $45.37 $42.87 695,612
2018-01-29 $45.97 $46.20 $45.94 $45.94 $43.41 93,125
2018-01-26 $45.56 $46.00 $45.54 $45.98 $43.45 63,637
2018-01-25 $45.65 $45.72 $45.35 $45.48 $42.97 92,730
2018-01-24 $45.49 $45.72 $45.28 $45.48 $42.97 93,257
2018-01-23 $45.22 $45.45 $45.11 $45.40 $42.90 81,484
2018-01-22 $44.82 $45.27 $44.82 $45.27 $42.78 64,469
2018-01-19 $44.77 $44.88 $44.62 $44.88 $42.41 51,874
2018-01-18 $44.68 $44.70 $44.51 $44.62 $42.16 88,585
2018-01-17 $44.36 $44.80 $44.20 $44.68 $42.22 93,020
2018-01-16 $44.79 $44.92 $44.33 $44.41 $41.96 118,332
2018-01-12 $44.34 $44.62 $44.34 $44.59 $42.13 86,077
2018-01-11 $43.95 $44.25 $43.91 $44.25 $41.81 110,310
2018-01-10 $43.75 $43.90 $43.59 $43.84 $41.42 245,653
2018-01-09 $43.74 $43.97 $43.70 $43.88 $41.46 114,663
2018-01-08 $43.67 $43.80 $43.52 $43.70 $41.29 191,640
2018-01-05 $43.51 $43.69 $43.39 $43.67 $41.26 83,034
2018-01-04 $43.20 $43.36 $43.14 $43.31 $40.92 95,671
2018-01-03 $43.09 $43.29 $42.96 $43.17 $40.79 87,278
2018-01-02 $42.68 $43.00 $42.63 $43.00 $40.63 254,672
2017-12-29 $42.72 $42.72 $42.45 $42.45 $40.11 80,449
2017-12-28 $42.62 $42.67 $42.50 $42.67 $40.32 40,740
2017-12-27 $42.62 $42.76 $42.52 $42.53 $40.19 84,177
2017-12-26 $42.50 $42.65 $42.50 $42.60 $40.25 99,941
2017-12-22 $42.66 $42.72 $42.45 $42.54 $40.20 148,290
2017-12-21 $42.66 $42.76 $42.63 $42.66 $40.31 71,313
2017-12-20 $42.84 $42.85 $42.62 $42.63 $40.28 144,532
2017-12-19 $42.81 $42.94 $42.71 $42.72 $40.37 88,571
2017-12-18 $42.82 $42.99 $42.71 $42.76 $40.40 106,540
2017-12-15 $42.77 $43.18 $42.74 $43.06 $40.26 53,811
2017-12-14 $42.71 $42.85 $42.55 $42.58 $39.81 99,496
2017-12-13 $42.67 $42.80 $42.62 $42.62 $39.85 51,453
2017-12-12 $42.56 $42.72 $42.52 $42.69 $39.91 72,227
2017-12-11 $42.42 $42.59 $42.40 $42.57 $39.80 75,344
2017-12-08 $42.24 $42.45 $42.24 $42.39 $39.63 84,265
2017-12-07 $41.89 $42.19 $41.89 $42.14 $39.40 120,752
2017-12-06 $41.86 $42.01 $41.80 $41.88 $39.15 53,944
2017-12-05 $42.16 $42.27 $41.96 $41.98 $39.25 48,940
2017-12-04 $42.22 $42.50 $42.12 $42.12 $39.38 167,621
2017-12-01 $42.12 $42.16 $41.43 $42.01 $39.28 90,207
2017-11-30 $41.96 $42.32 $41.96 $42.20 $39.45 83,661
2017-11-29 $41.63 $42.00 $41.63 $41.84 $39.12 42,306
2017-11-28 $41.13 $41.62 $41.10 $41.62 $38.91 87,108
2017-11-27 $41.04 $41.18 $41.00 $41.06 $38.39 81,293
2017-11-24 $41.02 $41.16 $40.90 $40.99 $38.32 14,799
2017-11-22 $40.86 $41.04 $40.82 $40.93 $38.27 65,967
2017-11-21 $40.67 $40.89 $40.67 $40.85 $38.19 75,734
2017-11-20 $40.68 $40.68 $40.48 $40.55 $37.91 59,075
2017-11-17 $40.64 $40.72 $40.62 $40.66 $38.01 76,142
2017-11-16 $40.29 $40.70 $40.28 $40.65 $38.01 62,362
2017-11-15 $40.14 $40.31 $39.99 $40.24 $37.62 438,172
2017-11-14 $40.28 $40.33 $40.13 $40.33 $37.71 44,894
2017-11-13 $40.32 $40.45 $40.29 $40.40 $37.77 59,024
2017-11-10 $40.35 $40.45 $40.31 $40.43 $37.80 38,942
2017-11-09 $40.23 $40.45 $40.14 $40.39 $37.76 73,592
2017-11-08 $40.36 $40.55 $40.27 $40.55 $37.91 63,930
2017-11-07 $40.42 $40.52 $40.30 $40.33 $37.71 72,663
2017-11-06 $40.38 $40.44 $40.29 $40.38 $37.75 81,525
2017-11-03 $40.29 $40.41 $40.29 $40.36 $37.73 91,137
2017-11-02 $40.52 $40.56 $40.26 $40.36 $37.73 97,093
2017-11-01 $40.54 $40.72 $40.48 $40.48 $37.85 103,875
2017-10-31 $40.51 $40.53 $40.41 $40.47 $37.84 64,668
2017-10-30 $40.56 $40.60 $40.35 $40.42 $37.79 71,870
2017-10-27 $40.75 $40.75 $40.52 $40.65 $38.01 311,036
2017-10-26 $41.00 $41.17 $40.72 $40.73 $38.08 48,713
2017-10-25 $41.02 $41.04 $40.72 $40.97 $38.30 64,946
2017-10-24 $40.98 $41.09 $40.83 $41.06 $38.39 89,271
2017-10-23 $41.12 $41.14 $40.85 $40.89 $38.23 53,619
2017-10-20 $40.87 $41.08 $40.83 $41.04 $38.37 82,405
2017-10-19 $40.50 $40.78 $40.45 $40.78 $38.13 49,606
2017-10-18 $40.62 $40.69 $40.57 $40.61 $37.96 104,013
2017-10-17 $40.48 $40.57 $40.41 $40.57 $37.93 31,213
2017-10-16 $40.61 $40.65 $40.40 $40.44 $37.81 53,815
2017-10-13 $40.72 $40.78 $40.59 $40.59 $37.95 106,358
2017-10-12 $40.54 $40.71 $40.53 $40.67 $38.02 82,775
2017-10-11 $40.60 $40.63 $40.49 $40.60 $37.96 462,338
2017-10-10 $40.56 $40.65 $40.56 $40.60 $37.96 85,040
2017-10-09 $40.85 $40.85 $40.42 $40.46 $37.83 79,205
2017-10-06 $40.93 $40.99 $40.78 $40.83 $38.17 38,366
2017-10-05 $40.76 $41.00 $40.72 $40.98 $38.31 47,714
2017-10-04 $40.69 $40.75 $40.64 $40.70 $38.05 81,340
2017-10-03 $40.67 $40.71 $40.54 $40.69 $38.05 121,576
2017-10-02 $40.41 $40.66 $40.40 $40.66 $38.01 68,269
2017-09-29 $40.20 $40.34 $40.18 $40.34 $37.72 86,675
2017-09-28 $40.25 $40.25 $40.15 $40.20 $37.58 93,712
2017-09-27 $40.25 $40.37 $40.03 $40.31 $37.69 106,545
2017-09-26 $40.17 $40.29 $40.13 $40.14 $37.53 97,728
2017-09-25 $40.06 $40.21 $40.00 $40.09 $37.48 380,471
2017-09-22 $39.94 $40.10 $39.90 $40.04 $37.43 111,211
2017-09-21 $40.09 $40.15 $39.99 $40.04 $37.44 77,590
2017-09-20 $40.10 $40.19 $39.95 $40.13 $37.52 51,986
2017-09-19 $40.28 $40.28 $40.09 $40.10 $37.49 76,103
2017-09-18 $40.26 $40.35 $40.18 $40.26 $37.64 210,140
2017-09-15 $40.19 $40.23 $40.06 $40.17 $37.56 41,059
2017-09-14 $40.16 $40.29 $40.09 $40.22 $37.60 160,911
2017-09-13 $40.23 $40.29 $40.18 $40.29 $37.67 52,858
2017-09-12 $40.17 $40.28 $40.10 $40.25 $37.63 86,522
2017-09-11 $40.00 $40.14 $39.99 $40.12 $37.51 237,521
2017-09-08 $39.65 $39.87 $39.63 $39.76 $37.17 64,773
2017-09-07 $39.58 $39.74 $39.58 $39.73 $37.14 94,444
2017-09-06 $39.45 $39.52 $39.39 $39.46 $36.89 73,434
2017-09-05 $39.50 $39.60 $39.09 $39.31 $36.75 52,671
2017-09-01 $39.63 $39.73 $39.60 $39.61 $37.03 435,975
2017-08-31 $39.35 $39.64 $39.31 $39.60 $37.02 102,352
2017-08-30 $38.97 $39.27 $38.89 $39.22 $36.67 142,549
2017-08-29 $38.62 $39.01 $38.60 $38.97 $36.43 75,963
2017-08-28 $38.89 $38.97 $38.83 $38.86 $36.33 66,495
2017-08-25 $38.81 $38.93 $38.77 $38.81 $36.28 50,007
2017-08-24 $38.72 $38.80 $38.62 $38.65 $36.14 136,811
2017-08-23 $38.70 $38.76 $38.63 $38.66 $36.14 180,287
2017-08-22 $38.58 $38.95 $38.58 $38.88 $36.35 75,708
2017-08-21 $38.34 $38.52 $38.21 $38.49 $35.99 68,426
2017-08-18 $38.47 $38.56 $38.29 $38.35 $35.85 118,299
2017-08-17 $38.93 $39.07 $38.50 $38.50 $35.99 108,769
2017-08-16 $38.98 $39.16 $38.98 $39.08 $36.54 85,408
2017-08-15 $39.05 $39.05 $38.88 $38.95 $36.42 85,725
2017-08-14 $38.82 $39.04 $38.82 $38.98 $36.44 71,356
2017-08-11 $38.48 $38.74 $38.48 $38.61 $36.10 116,240
2017-08-10 $38.98 $39.00 $38.47 $38.48 $35.98 182,736
2017-08-09 $39.12 $39.15 $38.98 $39.13 $36.58 194,181
2017-08-08 $39.44 $39.58 $39.24 $39.31 $36.75 155,639
2017-08-07 $39.52 $39.58 $39.40 $39.48 $36.91 70,027
2017-08-04 $39.63 $39.63 $39.40 $39.48 $36.91 69,978
2017-08-03 $39.67 $39.74 $39.55 $39.58 $37.00 110,547
2017-08-02 $39.90 $39.90 $39.64 $39.78 $37.19 181,292
2017-08-01 $40.02 $40.02 $39.87 $39.94 $37.34 93,255
2017-07-31 $39.92 $39.99 $39.82 $39.90 $37.30 208,582
2017-07-28 $39.82 $39.88 $39.71 $39.82 $37.23 69,996
2017-07-27 $40.12 $40.12 $39.75 $39.96 $37.36 116,568
2017-07-26 $40.24 $40.24 $40.12 $40.13 $37.52 131,250
2017-07-25 $40.20 $40.27 $40.11 $40.22 $37.60 108,565
2017-07-24 $39.94 $40.04 $39.81 $40.03 $37.43 125,720
2017-07-21 $39.85 $39.95 $39.78 $39.95 $37.35 68,091
2017-07-20 $39.86 $39.97 $39.80 $39.91 $37.31 90,478
2017-07-19 $39.70 $39.84 $39.70 $39.80 $37.21 107,693
2017-07-18 $39.64 $39.66 $39.50 $39.65 $37.07 99,203
2017-07-17 $39.76 $39.85 $39.70 $39.73 $37.14 148,233
2017-07-14 $39.53 $39.83 $39.53 $39.76 $37.17 68,488
2017-07-13 $39.47 $39.56 $39.45 $39.52 $36.95 86,218
2017-07-12 $39.35 $39.50 $39.35 $39.42 $36.86 170,533
2017-07-11 $39.25 $39.25 $39.00 $39.21 $36.66 90,950
2017-07-10 $39.24 $39.32 $39.20 $39.28 $36.72 94,765
2017-07-07 $39.09 $39.28 $39.01 $39.24 $36.69 113,250
2017-07-06 $39.51 $39.51 $38.94 $39.01 $36.47 176,337
2017-07-05 $39.81 $39.81 $39.53 $39.67 $37.09 242,147
2017-07-03 $39.72 $39.85 $39.68 $39.74 $37.15 232,438
2017-06-30 $39.65 $39.67 $39.51 $39.55 $36.98 87,657
2017-06-29 $39.85 $39.88 $39.25 $39.51 $36.94 106,272
2017-06-28 $39.65 $39.86 $39.65 $39.76 $37.17 81,620
2017-06-27 $39.76 $39.78 $39.45 $39.47 $36.90 128,928
2017-06-26 $39.68 $39.83 $39.64 $39.76 $37.17 170,032
2017-06-23 $39.52 $39.59 $39.41 $39.56 $36.99 73,276
2017-06-22 $39.31 $39.68 $39.31 $39.52 $36.95 171,112
2017-06-21 $39.19 $39.35 $39.16 $39.27 $36.71 467,801
2017-06-20 $39.32 $39.35 $39.11 $39.14 $36.59 117,071
2017-06-19 $39.11 $39.38 $39.06 $39.35 $36.79 163,790
2017-06-16 $39.13 $39.15 $38.80 $38.99 $36.45 53,836
2017-06-15 $39.01 $39.11 $38.87 $39.08 $36.54 94,825
2017-06-14 $39.24 $39.25 $39.04 $39.18 $36.63 124,879
2017-06-13 $39.13 $39.21 $39.09 $39.21 $36.66 183,755
2017-06-12 $38.95 $39.07 $38.87 $39.02 $36.48 85,803
2017-06-09 $38.98 $39.16 $38.83 $39.00 $36.46 81,039
2017-06-08 $38.91 $39.05 $38.85 $38.93 $36.40 88,319
2017-06-07 $38.90 $38.95 $38.76 $38.91 $36.38 60,534
2017-06-06 $38.97 $39.01 $38.81 $38.84 $36.31 99,477
2017-06-05 $39.14 $39.19 $39.00 $39.08 $36.54 85,932
2017-06-02 $38.95 $39.20 $38.94 $39.14 $36.59 77,106
2017-06-01 $38.52 $38.98 $38.48 $38.98 $36.44 176,819
2017-05-31 $38.39 $38.45 $38.24 $38.43 $35.93 129,250
2017-05-30 $38.35 $38.43 $38.31 $38.37 $35.87 141,670
2017-05-26 $38.42 $38.49 $38.37 $38.37 $35.87 62,748
2017-05-25 $38.30 $38.52 $38.22 $38.46 $35.96 79,912
2017-05-24 $38.10 $38.22 $38.07 $38.21 $35.72 94,457
2017-05-23 $38.16 $38.18 $38.05 $38.13 $35.65 222,770
2017-05-22 $37.95 $38.09 $37.91 $38.03 $35.56 114,777
2017-05-19 $37.71 $37.96 $37.71 $37.89 $35.42 52,829
2017-05-18 $37.46 $37.63 $37.44 $37.53 $35.09 80,685
2017-05-17 $37.75 $37.79 $37.44 $37.47 $35.03 272,341
2017-05-16 $38.25 $38.25 $38.01 $38.05 $35.57 115,370
2017-05-15 $38.14 $38.30 $38.14 $38.23 $35.74 143,160
2017-05-12 $38.21 $38.21 $38.04 $38.08 $35.60 60,665
2017-05-11 $38.34 $38.35 $38.03 $38.26 $35.77 186,522
2017-05-10 $38.39 $38.44 $38.34 $38.39 $35.89 101,582
2017-05-09 $38.41 $38.51 $38.41 $38.48 $35.98 87,138
2017-05-08 $38.49 $38.50 $38.31 $38.36 $35.86 89,305
2017-05-05 $38.34 $38.49 $38.29 $38.49 $35.99 70,844
2017-05-04 $38.25 $38.34 $38.16 $38.28 $35.79 76,208
2017-05-03 $38.32 $38.32 $38.10 $38.18 $35.70 80,220
2017-05-02 $38.31 $38.37 $38.23 $38.34 $35.85 153,621
2017-05-01 $38.34 $38.42 $38.27 $38.34 $35.85 640,205
2017-04-28 $38.34 $38.34 $38.25 $38.30 $35.81 83,690
2017-04-27 $38.18 $38.42 $38.18 $38.34 $35.85 91,953
2017-04-26 $38.10 $38.31 $38.05 $38.19 $35.71 134,790
2017-04-25 $38.00 $38.12 $37.96 $38.02 $35.55 81,173
2017-04-24 $38.00 $38.00 $37.85 $37.91 $35.44 81,637
2017-04-21 $37.72 $37.75 $37.55 $37.63 $35.18 102,553
2017-04-20 $37.40 $37.77 $37.35 $37.72 $35.27 112,246
2017-04-19 $37.32 $37.46 $37.23 $37.26 $34.84 127,601
2017-04-18 $37.22 $37.30 $37.04 $37.21 $34.79 82,606
2017-04-17 $37.21 $37.41 $37.15 $37.38 $34.95 75,101
2017-04-13 $37.28 $37.42 $37.18 $37.18 $34.76 62,631
2017-04-12 $37.47 $37.49 $37.26 $37.34 $34.91 105,590
2017-04-11 $37.47 $37.53 $37.29 $37.53 $35.09 51,971
2017-04-10 $37.48 $37.67 $37.42 $37.52 $35.08 115,737
2017-04-07 $37.40 $37.48 $37.32 $37.44 $35.00 50,740
2017-04-06 $37.37 $37.50 $37.27 $37.46 $35.02 102,762
2017-04-05 $37.49 $37.68 $37.24 $37.27 $34.84 127,877
2017-04-04 $37.39 $37.42 $37.28 $37.39 $34.96 159,002
2017-04-03 $37.59 $37.63 $37.25 $37.40 $34.97 103,127
2017-03-31 $37.46 $37.65 $37.46 $37.53 $35.09 92,693
2017-03-30 $37.48 $37.55 $37.41 $37.55 $35.11 394,003
2017-03-29 $37.41 $37.51 $37.36 $37.50 $35.06 91,125
2017-03-28 $37.20 $37.49 $37.16 $37.44 $35.00 98,113
2017-03-27 $36.82 $37.23 $36.82 $37.20 $34.78 115,050
2017-03-24 $37.12 $37.28 $37.02 $37.14 $34.72 74,923
2017-03-23 $37.11 $37.33 $37.06 $37.12 $34.70 173,275
2017-03-22 $37.11 $37.16 $36.95 $37.12 $34.70 100,583
2017-03-21 $37.70 $37.74 $37.08 $37.13 $34.71 155,422
2017-03-20 $37.77 $37.77 $37.54 $37.62 $35.17 136,117
2017-03-17 $37.90 $37.90 $37.76 $37.76 $35.30 178,186
2017-03-16 $37.99 $37.99 $37.81 $37.88 $35.42 113,723
2017-03-15 $37.75 $38.07 $37.72 $37.96 $35.49 120,737
2017-03-14 $37.78 $37.78 $37.58 $37.71 $35.26 89,438
2017-03-13 $37.92 $37.94 $37.77 $37.86 $35.40 105,458
2017-03-10 $37.92 $37.96 $37.76 $37.88 $35.42 99,108
2017-03-09 $37.77 $37.84 $37.61 $37.79 $35.33 73,068
2017-03-08 $37.74 $37.87 $37.73 $37.75 $35.29 96,679
2017-03-07 $37.78 $37.78 $37.63 $37.67 $35.22 139,921
2017-03-06 $37.93 $37.97 $37.73 $37.87 $35.41 153,907
2017-03-03 $37.97 $38.10 $37.90 $38.06 $35.58 232,103
2017-03-02 $38.18 $38.18 $37.97 $38.00 $35.52 111,178
2017-03-01 $38.05 $38.31 $38.05 $38.22 $35.73 147,745
2017-02-28 $37.77 $37.80 $37.63 $37.67 $35.22 101,468
2017-02-27 $37.69 $37.84 $37.68 $37.81 $35.35 112,931
2017-02-24 $37.52 $37.72 $37.49 $37.72 $35.27 99,385
2017-02-23 $37.79 $37.79 $37.61 $37.66 $35.21 292,820
2017-02-22 $37.70 $37.77 $37.68 $37.72 $35.27 173,269
2017-02-21 $37.67 $37.78 $37.61 $37.71 $35.26 208,296
2017-02-17 $37.31 $37.59 $37.31 $37.59 $35.14 251,123
2017-02-16 $37.48 $37.54 $37.30 $37.41 $34.98 272,996
2017-02-15 $37.17 $37.50 $37.13 $37.46 $35.02 140,144
2017-02-14 $36.87 $37.20 $36.86 $37.20 $34.78 134,436
2017-02-13 $36.76 $36.95 $36.76 $36.84 $34.44 278,813
2017-02-10 $36.52 $36.74 $36.52 $36.68 $34.30 201,729
2017-02-09 $36.32 $36.53 $36.32 $36.46 $34.09 189,010
2017-02-08 $36.20 $36.28 $36.08 $36.26 $33.90 106,781
2017-02-07 $36.35 $36.44 $36.24 $36.28 $33.92 113,934
2017-02-06 $36.16 $36.29 $36.14 $36.20 $33.84 62,330
2017-02-03 $36.17 $36.26 $36.07 $36.25 $33.89 100,665
2017-02-02 $35.96 $35.97 $35.81 $35.96 $33.62 79,604
2017-02-01 $35.93 $36.00 $35.73 $35.91 $33.57 115,292
2017-01-31 $35.57 $35.84 $35.54 $35.82 $33.49 81,542
2017-01-30 $35.76 $35.76 $35.46 $35.69 $33.37 159,603
2017-01-27 $35.94 $35.94 $35.75 $35.84 $33.51 104,359
2017-01-26 $36.08 $36.13 $35.90 $35.91 $33.57 92,410
2017-01-25 $36.02 $36.20 $36.00 $36.18 $33.83 168,440
2017-01-24 $35.73 $35.94 $35.60 $35.87 $33.54 124,555
2017-01-23 $35.68 $35.74 $35.55 $35.69 $33.37 89,566
2017-01-20 $35.82 $35.83 $35.59 $35.70 $33.38 73,128
2017-01-19 $36.00 $36.00 $35.75 $35.83 $33.50 96,763
2017-01-18 $35.81 $35.88 $35.75 $35.88 $33.55 78,140
2017-01-17 $35.86 $35.88 $35.72 $35.80 $33.47 101,259
2017-01-13 $35.88 $36.02 $35.88 $35.96 $33.62 60,050
2017-01-12 $35.74 $35.89 $35.59 $35.89 $33.55 146,074
2017-01-11 $35.87 $35.95 $35.55 $35.81 $33.48 345,004
2017-01-10 $35.84 $36.01 $35.82 $35.88 $33.55 131,555
2017-01-09 $35.88 $35.88 $35.74 $35.81 $33.48 110,877
2017-01-06 $35.75 $35.93 $35.65 $35.87 $33.54 116,059
2017-01-05 $35.65 $35.68 $35.50 $35.67 $33.35 113,834
2017-01-04 $35.39 $35.72 $35.39 $35.68 $33.36 221,587
2017-01-03 $35.08 $35.38 $35.08 $35.32 $33.02 143,634
2016-12-30 $34.98 $34.98 $34.73 $34.83 $32.56 130,764
2016-12-29 $34.99 $35.08 $34.90 $34.95 $32.68 115,443
2016-12-28 $35.26 $35.27 $34.94 $34.98 $32.70 98,431
2016-12-27 $35.18 $35.32 $35.18 $35.19 $32.90 91,581
2016-12-23 $35.05 $35.09 $34.99 $35.09 $32.81 52,490
2016-12-22 $35.13 $35.13 $34.91 $35.01 $32.73 93,060
2016-12-21 $35.18 $35.20 $35.10 $35.13 $32.84 267,672
2016-12-20 $35.14 $35.23 $35.09 $35.20 $32.91 90,416
2016-12-19 $35.03 $35.31 $35.01 $35.07 $32.79 92,723
2016-12-16 $35.65 $35.65 $35.36 $35.41 $32.74 65,802
2016-12-15 $35.58 $35.80 $35.54 $35.57 $32.89 81,860
2016-12-14 $35.77 $35.82 $35.48 $35.53 $32.85 101,356
2016-12-13 $35.79 $35.91 $35.72 $35.83 $33.13 102,589
2016-12-12 $35.85 $35.89 $35.54 $35.63 $32.94 149,825
2016-12-09 $35.86 $35.94 $35.80 $35.87 $33.16 228,551
2016-12-08 $35.75 $35.89 $35.63 $35.80 $33.10 121,226
2016-12-07 $35.33 $35.74 $35.20 $35.71 $33.02 157,501
2016-12-06 $35.33 $35.36 $35.16 $35.35 $32.68 132,669
2016-12-05 $35.14 $35.36 $35.14 $35.26 $32.60 70,636
2016-12-02 $35.10 $35.18 $34.92 $34.96 $32.32 77,822
2016-12-01 $35.12 $35.24 $35.10 $35.17 $32.52 105,330
2016-11-30 $35.19 $35.26 $35.05 $35.05 $32.41 83,273
2016-11-29 $35.08 $35.23 $35.04 $35.06 $32.42 93,118
2016-11-28 $35.24 $35.24 $35.00 $35.01 $32.37 107,780
2016-11-25 $35.29 $35.32 $35.20 $35.30 $32.64 97,855
2016-11-23 $35.00 $35.23 $34.97 $35.23 $32.57 168,433
2016-11-22 $35.13 $35.22 $35.01 $35.21 $32.55 137,110
2016-11-21 $34.93 $35.10 $34.93 $35.05 $32.41 134,910
2016-11-18 $35.02 $35.02 $34.85 $34.85 $32.22 129,766
2016-11-17 $34.73 $34.98 $34.73 $34.97 $32.33 133,226
2016-11-16 $34.74 $34.84 $34.64 $34.69 $32.07 102,394
2016-11-15 $34.89 $34.91 $34.62 $34.91 $32.28 129,480
2016-11-14 $34.88 $35.07 $34.74 $34.83 $32.20 123,005
2016-11-11 $34.65 $34.79 $34.51 $34.73 $32.11 92,119
2016-11-10 $34.59 $35.08 $34.59 $34.75 $32.13 466,366
2016-11-09 $33.57 $34.46 $33.57 $34.37 $31.78 105,601
2016-11-08 $33.44 $33.65 $33.26 $33.48 $30.95 78,625
2016-11-07 $33.18 $33.55 $33.18 $33.51 $30.99 85,937
2016-11-04 $32.74 $32.97 $32.68 $32.68 $30.22 49,662
2016-11-03 $32.96 $33.06 $32.67 $32.73 $30.26 75,077
2016-11-02 $32.97 $33.03 $32.82 $32.92 $30.44 70,837
2016-11-01 $33.30 $33.32 $32.87 $33.07 $30.58 69,063
2016-10-31 $33.23 $33.33 $33.17 $33.24 $30.73 48,419
2016-10-28 $33.30 $33.45 $33.03 $33.16 $30.66 47,821
2016-10-27 $33.91 $33.91 $33.62 $33.62 $31.09 45,304
2016-10-26 $33.72 $33.92 $33.69 $33.77 $31.22 224,944
2016-10-25 $33.83 $33.91 $33.73 $33.78 $31.23 89,632
2016-10-24 $33.97 $34.04 $33.90 $33.94 $31.38 57,901
2016-10-21 $33.63 $33.92 $33.58 $33.83 $31.28 56,876
2016-10-20 $33.57 $33.84 $33.55 $33.78 $31.23 37,230
2016-10-19 $33.45 $33.62 $33.45 $33.55 $31.02 41,663
2016-10-18 $33.36 $33.47 $33.28 $33.41 $30.89 23,642
2016-10-17 $33.26 $33.28 $33.08 $33.10 $30.60 56,184
2016-10-14 $33.45 $33.49 $33.21 $33.28 $30.77 78,700
2016-10-13 $33.14 $33.36 $32.83 $33.25 $30.74 52,245
2016-10-12 $33.40 $33.57 $33.37 $33.42 $30.90 141,884
2016-10-11 $33.78 $33.78 $33.30 $33.43 $30.91 57,087
2016-10-10 $33.95 $34.04 $33.87 $33.91 $31.35 100,804
2016-10-07 $33.95 $33.95 $33.64 $33.82 $31.27 48,459
2016-10-06 $33.94 $33.97 $33.81 $33.92 $31.36 48,550
2016-10-05 $33.86 $34.06 $33.86 $33.98 $31.42 85,339
2016-10-04 $33.95 $34.02 $33.75 $33.84 $31.29 53,980
2016-10-03 $33.91 $33.95 $33.78 $33.92 $31.36 101,509
2016-09-30 $33.81 $34.13 $33.77 $34.06 $31.49 49,035
2016-09-29 $33.97 $34.06 $33.63 $33.69 $31.15 49,779
2016-09-28 $33.94 $34.05 $33.82 $34.03 $31.46 43,504
2016-09-27 $33.71 $33.92 $33.71 $33.92 $31.36 69,122
2016-09-26 $33.92 $33.98 $33.69 $33.69 $31.15 65,835
2016-09-23 $34.14 $34.20 $34.06 $34.08 $31.51 35,339
2016-09-22 $34.16 $34.28 $34.16 $34.23 $31.65 70,361
2016-09-21 $33.70 $34.00 $33.61 $33.99 $31.43 77,672
2016-09-20 $33.81 $33.84 $33.61 $33.65 $31.11 108,475
2016-09-19 $33.76 $33.84 $33.52 $33.64 $31.10 45,932
2016-09-16 $33.65 $33.67 $33.53 $33.63 $31.09 79,390
2016-09-15 $33.48 $33.85 $33.38 $33.78 $31.23 133,872
2016-09-14 $33.71 $33.83 $33.54 $33.57 $31.04 53,085
2016-09-13 $33.93 $33.93 $33.57 $33.68 $31.14 78,120
2016-09-12 $33.48 $34.20 $33.46 $34.16 $31.58 81,318
2016-09-09 $34.35 $34.35 $33.72 $33.72 $31.18 80,730
2016-09-08 $34.61 $34.67 $34.50 $34.56 $31.95 34,365
2016-09-07 $34.54 $34.69 $34.53 $34.62 $32.01 91,092
2016-09-06 $34.61 $34.62 $34.42 $34.56 $31.95 130,466
2016-09-02 $34.62 $34.69 $34.49 $34.57 $31.96 158,806
2016-09-01 $34.60 $34.64 $34.32 $34.51 $31.91 365,829
2016-08-31 $34.71 $34.71 $34.44 $34.63 $32.02 40,612
2016-08-30 $34.67 $34.80 $34.64 $34.73 $32.11 122,267
2016-08-29 $34.60 $34.81 $34.59 $34.70 $32.08 87,532
2016-08-26 $34.67 $34.85 $34.44 $34.62 $32.01 40,970
2016-08-25 $34.66 $34.72 $34.47 $34.55 $31.94 42,652
2016-08-24 $34.91 $34.98 $34.58 $34.66 $32.05 31,679
2016-08-23 $34.87 $35.00 $34.87 $34.90 $32.27 94,049
2016-08-22 $34.61 $34.76 $34.61 $34.74 $32.12 71,293
2016-08-19 $34.59 $34.73 $34.52 $34.71 $32.09 65,025
2016-08-18 $34.71 $34.80 $34.64 $34.72 $32.10 33,923
2016-08-17 $34.73 $34.76 $34.56 $34.75 $32.13 105,553
2016-08-16 $34.86 $34.87 $34.71 $34.71 $32.09 140,474
2016-08-15 $34.81 $34.95 $34.76 $34.91 $32.28 110,678
2016-08-12 $34.75 $34.77 $34.67 $34.75 $32.13 97,561
2016-08-11 $34.71 $34.88 $34.66 $34.84 $32.21 46,029
2016-08-10 $34.70 $34.74 $34.54 $34.59 $31.98 39,644
2016-08-09 $34.76 $34.81 $34.64 $34.68 $32.06 220,693
2016-08-08 $34.78 $34.87 $34.67 $34.72 $32.10 48,682
2016-08-05 $34.50 $34.76 $34.50 $34.71 $32.09 102,732
2016-08-04 $34.30 $34.38 $34.22 $34.33 $31.74 69,529
2016-08-03 $34.09 $34.35 $34.05 $34.31 $31.72 352,547
2016-08-02 $34.21 $34.21 $33.91 $34.12 $31.55 83,879
2016-08-01 $34.39 $34.45 $34.19 $34.25 $31.67 61,044
2016-07-29 $34.31 $34.39 $34.06 $34.36 $31.77 82,380
2016-07-28 $34.26 $34.49 $34.20 $34.43 $31.83 63,223
2016-07-27 $34.33 $34.42 $34.20 $34.34 $31.75 108,416
2016-07-26 $34.17 $34.30 $34.09 $34.30 $31.71 42,712
2016-07-25 $34.30 $34.30 $34.13 $34.22 $31.64 132,348
2016-07-22 $34.17 $34.31 $34.08 $34.29 $31.70 74,994
2016-07-21 $34.23 $34.31 $34.05 $34.15 $31.57 62,700
2016-07-20 $33.96 $34.22 $33.91 $34.19 $31.61 57,579
2016-07-19 $33.90 $33.94 $33.80 $33.86 $31.31 49,419
2016-07-18 $33.86 $34.01 $33.83 $33.97 $31.41 325,688
2016-07-15 $33.99 $33.99 $33.74 $33.84 $31.29 84,985
2016-07-14 $33.90 $33.96 $33.84 $33.90 $31.34 74,466
2016-07-13 $33.70 $33.70 $33.51 $33.66 $31.12 31,787
2016-07-12 $33.42 $33.66 $33.42 $33.62 $31.08 97,416
2016-07-11 $33.30 $33.40 $33.26 $33.27 $30.76 62,913
2016-07-08 $32.75 $33.21 $32.75 $33.17 $30.67 66,575
2016-07-07 $32.51 $32.67 $32.41 $32.53 $30.08 80,024
2016-07-06 $32.17 $32.52 $32.02 $32.46 $30.01 100,815
2016-07-05 $32.63 $32.63 $32.15 $32.31 $29.87 218,012
2016-07-01 $32.52 $32.95 $32.52 $32.83 $30.35 42,127
2016-06-30 $32.29 $32.53 $32.11 $32.52 $30.07 48,200
2016-06-29 $31.83 $32.25 $31.80 $32.19 $29.76 87,452
2016-06-28 $31.36 $31.57 $31.30 $31.54 $29.17 160,571
2016-06-27 $31.61 $31.61 $30.88 $31.00 $28.66 215,312
2016-06-24 $32.24 $32.57 $31.89 $31.94 $29.53 130,617
2016-06-23 $33.21 $33.42 $33.14 $33.40 $30.88 103,853
2016-06-22 $32.88 $33.12 $32.86 $32.90 $30.42 81,538
2016-06-21 $33.03 $33.03 $32.81 $32.88 $30.40 62,163
2016-06-20 $33.06 $33.30 $32.95 $32.98 $30.49 206,251
2016-06-17 $32.87 $32.87 $32.65 $32.72 $30.25 35,754
2016-06-16 $32.69 $32.90 $32.42 $32.87 $30.39 112,281
2016-06-15 $33.01 $33.13 $32.84 $32.85 $30.37 137,707
2016-06-14 $33.10 $33.30 $32.83 $32.98 $30.49 387,640
2016-06-13 $33.37 $33.56 $33.21 $33.21 $30.71 87,657
2016-06-10 $32.95 $33.00 $32.59 $32.70 $30.23 52,028
2016-06-09 $33.25 $33.29 $33.05 $33.21 $30.71 52,213
2016-06-08 $33.16 $33.37 $33.16 $33.35 $30.83 57,246
2016-06-07 $33.24 $33.28 $33.10 $33.10 $30.60 73,700
2016-06-06 $33.24 $33.45 $33.22 $33.40 $30.88 61,542
2016-06-03 $33.25 $33.26 $32.90 $33.18 $30.68 46,459
2016-06-02 $33.16 $33.38 $33.09 $33.38 $30.86 73,858
2016-06-01 $33.09 $33.25 $32.86 $33.22 $30.71 129,308
2016-05-31 $33.15 $33.25 $33.01 $33.22 $30.71 94,916
2016-05-27 $32.77 $32.97 $32.77 $32.97 $30.48 39,540
2016-05-26 $32.93 $32.93 $32.70 $32.79 $30.32 63,314
2016-05-25 $32.77 $33.02 $32.77 $32.94 $30.46 328,737
2016-05-24 $32.18 $32.65 $32.18 $32.60 $30.14 48,056
2016-05-23 $32.26 $32.26 $32.05 $32.06 $29.64 40,029
2016-05-20 $31.84 $32.24 $31.84 $32.12 $29.70 57,762
2016-05-19 $31.93 $31.95 $31.54 $31.74 $29.35 109,197
2016-05-18 $31.64 $32.11 $31.64 $31.97 $29.56 52,888
2016-05-17 $31.84 $32.03 $31.65 $31.71 $29.32 131,633
2016-05-16 $31.70 $31.99 $31.70 $31.91 $29.50 60,863
2016-05-13 $31.74 $31.92 $31.57 $31.64 $29.25 25,292
2016-05-12 $32.17 $32.17 $31.62 $31.77 $29.37 54,542
2016-05-11 $32.26 $32.30 $31.92 $31.92 $29.51 109,953
2016-05-10 $32.04 $32.35 $32.04 $32.33 $29.89 308,538
2016-05-09 $31.76 $31.99 $31.76 $31.85 $29.45 826,681
2016-05-06 $31.66 $31.79 $31.47 $31.72 $29.33 1,199,018
2016-05-05 $31.96 $32.10 $31.81 $31.86 $29.46 31,345
2016-05-04 $31.92 $32.01 $31.73 $31.83 $29.43 36,768
2016-05-03 $32.38 $32.38 $32.00 $32.10 $29.68 127,100
2016-05-02 $32.44 $32.66 $32.29 $32.61 $30.15 31,746
2016-04-29 $32.75 $32.81 $32.18 $32.34 $29.90 38,230
2016-04-28 $33.00 $33.36 $32.85 $32.91 $30.43 206,697
2016-04-27 $32.64 $32.96 $32.57 $32.85 $30.37 93,830
2016-04-26 $32.51 $32.67 $32.50 $32.63 $30.17 46,869
2016-04-25 $32.58 $32.63 $32.39 $32.49 $30.04 73,412
2016-04-22 $32.47 $32.70 $32.47 $32.70 $30.23 46,703
2016-04-21 $32.28 $32.49 $32.28 $32.40 $29.96 96,443
2016-04-20 $32.05 $32.36 $31.99 $32.25 $29.82 68,077
2016-04-19 $31.90 $32.04 $31.79 $31.96 $29.55 51,207
2016-04-18 $31.40 $31.79 $31.31 $31.77 $29.37 67,090
2016-04-15 $31.52 $31.54 $31.33 $31.49 $29.11 180,551
2016-04-14 $31.43 $31.60 $31.28 $31.53 $29.15 64,317
2016-04-13 $30.91 $31.39 $30.78 $31.36 $28.99 82,577
2016-04-12 $30.40 $30.75 $30.32 $30.70 $28.38 36,839
2016-04-11 $30.55 $30.68 $30.35 $30.35 $28.06 33,929
2016-04-08 $30.65 $30.80 $30.38 $30.47 $28.17 30,612
2016-04-07 $30.83 $30.86 $30.34 $30.45 $28.15 64,823
2016-04-06 $30.46 $30.99 $30.40 $30.99 $28.65 35,913
2016-04-05 $30.52 $30.61 $30.42 $30.45 $28.15 194,181
2016-04-04 $30.98 $31.20 $30.97 $30.98 $28.64 110,118
2016-04-01 $30.60 $31.03 $30.46 $30.97 $28.63 40,187
2016-03-31 $30.82 $30.93 $30.72 $30.75 $28.43 71,791
2016-03-30 $30.82 $31.09 $30.77 $30.84 $28.51 47,061
2016-03-29 $30.31 $30.69 $30.14 $30.65 $28.34 60,774
2016-03-28 $30.58 $30.60 $30.37 $30.39 $28.10 51,215
2016-03-24 $30.40 $30.54 $30.24 $30.50 $28.20 53,673
2016-03-23 $30.81 $30.81 $30.58 $30.58 $28.27 55,387
2016-03-22 $30.67 $30.99 $30.63 $30.91 $28.58 48,391
2016-03-21 $30.72 $30.95 $30.72 $30.88 $28.55 45,420
2016-03-18 $30.66 $30.83 $30.66 $30.77 $28.45 71,128
2016-03-17 $30.13 $30.60 $30.10 $30.59 $28.28 256,560
2016-03-16 $29.82 $30.22 $29.82 $30.14 $27.87 112,758
2016-03-15 $29.95 $29.95 $29.73 $29.88 $27.63 58,764
2016-03-14 $30.16 $30.24 $30.08 $30.17 $27.89 43,407
2016-03-11 $29.97 $30.26 $29.97 $30.24 $27.96 55,235
2016-03-10 $29.85 $29.98 $29.42 $29.71 $27.47 50,277
2016-03-09 $29.86 $29.91 $29.68 $29.76 $27.52 52,479
2016-03-08 $29.98 $30.00 $29.72 $29.74 $27.50 43,304
2016-03-07 $29.68 $30.22 $29.68 $30.18 $27.90 69,739
2016-03-04 $29.72 $29.98 $29.61 $29.81 $27.56 60,679
2016-03-03 $29.46 $29.74 $29.40 $29.70 $27.46 51,281
2016-03-02 $29.44 $29.48 $29.31 $29.46 $27.24 63,471
2016-03-01 $29.08 $29.49 $29.04 $29.47 $27.25 51,986
2016-02-29 $29.16 $29.24 $28.93 $28.93 $26.75 43,914
2016-02-26 $29.29 $29.32 $29.10 $29.15 $26.95 93,317
2016-02-25 $28.80 $29.06 $28.62 $29.06 $26.87 61,822
2016-02-24 $28.22 $28.76 $28.03 $28.72 $26.55 31,093
2016-02-23 $28.79 $28.79 $28.46 $28.48 $26.33 218,786
2016-02-22 $28.65 $28.94 $28.65 $28.90 $26.72 60,985
2016-02-19 $28.14 $28.33 $28.05 $28.31 $26.17 82,942
2016-02-18 $28.43 $28.45 $28.22 $28.33 $26.19 165,503
2016-02-17 $27.88 $28.42 $27.88 $28.40 $26.26 59,977
2016-02-16 $27.53 $27.83 $27.37 $27.80 $25.70 65,480
2016-02-12 $26.91 $27.25 $26.73 $27.25 $25.19 49,644
2016-02-11 $26.57 $26.82 $26.37 $26.66 $24.65 85,927
2016-02-10 $27.16 $27.48 $26.97 $27.00 $24.96 48,334
2016-02-09 $26.97 $27.34 $26.93 $27.20 $25.15 54,175
2016-02-08 $27.38 $27.43 $26.97 $27.36 $25.30 73,915
2016-02-05 $27.92 $27.92 $27.51 $27.67 $25.58 58,116
2016-02-04 $27.39 $28.09 $27.39 $27.98 $25.87 68,717
2016-02-03 $27.18 $27.49 $26.71 $27.43 $25.36 69,200
2016-02-02 $27.35 $27.35 $26.89 $26.99 $24.95 58,868
2016-02-01 $27.28 $27.72 $27.14 $27.61 $25.53 75,596
2016-01-29 $26.89 $27.47 $26.89 $27.47 $25.40 61,201
2016-01-28 $26.93 $26.93 $26.47 $26.73 $24.71 195,007
2016-01-27 $26.98 $27.27 $26.63 $26.72 $24.70 103,313
2016-01-26 $26.74 $27.01 $26.72 $26.91 $24.88 53,049
2016-01-25 $27.07 $27.15 $26.68 $26.68 $24.67 341,537
2016-01-22 $27.26 $27.41 $26.93 $27.20 $25.15 81,753
2016-01-21 $26.60 $27.17 $26.34 $26.91 $24.88 109,943
2016-01-20 $26.51 $26.85 $25.96 $26.67 $24.66 212,387
2016-01-19 $27.26 $27.26 $26.73 $26.96 $24.93 122,617
2016-01-15 $26.87 $27.12 $26.67 $27.00 $24.96 120,546
2016-01-14 $27.23 $27.75 $27.00 $27.56 $25.48 146,242
2016-01-13 $27.75 $27.89 $27.00 $27.10 $25.06 94,544
2016-01-12 $27.68 $27.88 $27.34 $27.70 $25.61 83,555
2016-01-11 $27.70 $27.80 $27.23 $27.53 $25.45 96,719
2016-01-08 $27.97 $28.00 $27.60 $27.62 $25.54 113,997
2016-01-07 $27.83 $28.07 $27.72 $27.79 $25.69 148,982
2016-01-06 $28.32 $28.49 $28.08 $28.26 $26.13 102,072
2016-01-05 $28.76 $28.85 $28.53 $28.67 $26.51 128,297
2016-01-04 $28.44 $28.70 $28.29 $28.70 $26.54 212,184
2015-12-31 $28.96 $29.18 $28.91 $28.91 $26.73 234,864
2015-12-30 $29.21 $29.26 $29.06 $29.07 $26.87 294,540
2015-12-29 $29.09 $29.28 $29.01 $29.24 $27.03 200,756
2015-12-28 $28.93 $28.99 $28.79 $28.92 $26.74 98,423
2015-12-24 $28.97 $29.13 $28.97 $29.05 $26.86 105,297
2015-12-23 $28.76 $29.07 $28.76 $29.02 $26.83 63,917
2015-12-22 $28.35 $28.66 $28.34 $28.60 $26.44 97,250
2015-12-21 $28.18 $28.24 $28.07 $28.22 $26.09 244,474
2015-12-18 $28.94 $28.94 $28.61 $28.61 $25.89 199,510
2015-12-17 $29.71 $29.71 $29.04 $29.06 $26.29 85,980
2015-12-16 $29.51 $29.75 $29.31 $29.74 $26.91 67,703
2015-12-15 $29.19 $29.50 $29.19 $29.32 $26.53 118,859
2015-12-14 $29.17 $29.22 $28.75 $28.97 $26.21 116,814
2015-12-11 $29.46 $29.49 $29.08 $29.15 $26.37 61,199
2015-12-10 $29.78 $29.94 $29.66 $29.68 $26.85 64,214
2015-12-09 $29.85 $30.17 $29.59 $29.72 $26.89 80,322
2015-12-08 $30.20 $30.30 $29.95 $29.95 $27.10 69,616
2015-12-07 $30.68 $30.73 $30.32 $30.50 $27.60 70,059
2015-12-04 $30.30 $30.73 $30.20 $30.70 $27.78 462,605
2015-12-03 $30.77 $30.77 $30.21 $30.38 $27.48 441,549
2015-12-02 $31.04 $31.11 $30.64 $30.67 $27.75 56,002
2015-12-01 $30.76 $31.03 $30.76 $31.03 $28.08 44,875
2015-11-30 $30.63 $30.79 $30.63 $30.69 $27.77 62,381
2015-11-27 $30.68 $30.68 $30.54 $30.61 $27.70 21,252
2015-11-25 $30.67 $30.77 $30.64 $30.71 $27.79 781,987
2015-11-24 $30.46 $30.71 $30.41 $30.64 $27.72 288,315
2015-11-23 $30.71 $30.86 $30.58 $30.62 $27.70 61,627
2015-11-20 $30.67 $30.83 $30.64 $30.73 $27.80 374,085
2015-11-19 $30.51 $30.70 $30.49 $30.66 $27.74 80,122
2015-11-18 $30.21 $30.54 $30.19 $30.52 $27.61 113,003
2015-11-17 $30.20 $30.32 $29.99 $30.08 $27.22 45,350
2015-11-16 $29.71 $30.15 $29.71 $30.15 $27.28 153,251
2015-11-13 $29.98 $30.14 $29.77 $29.78 $26.94 236,490
2015-11-12 $30.11 $30.27 $29.95 $29.95 $27.10 55,816
2015-11-11 $30.42 $30.43 $30.24 $30.26 $27.38 42,298
2015-11-10 $30.06 $30.32 $30.06 $30.28 $27.40 50,002
2015-11-09 $30.01 $30.26 $29.73 $30.22 $27.34 514,677
2015-11-06 $30.06 $30.21 $29.91 $30.15 $27.28 76,081
2015-11-05 $30.43 $30.51 $30.10 $30.17 $27.30 83,898
2015-11-04 $30.84 $30.84 $30.24 $30.44 $27.54 61,638
2015-11-03 $30.45 $30.87 $30.44 $30.76 $27.83 69,934
2015-11-02 $30.19 $30.50 $30.19 $30.50 $27.60 43,773
2015-10-30 $30.18 $30.31 $30.06 $30.13 $27.26 32,687
2015-10-29 $30.12 $30.31 $30.12 $30.23 $27.35 57,524
2015-10-28 $29.88 $30.21 $29.88 $30.20 $27.32 89,578
2015-10-27 $30.05 $30.05 $29.72 $29.78 $26.94 72,264
2015-10-26 $30.27 $30.27 $30.06 $30.12 $27.25 50,215
2015-10-23 $30.27 $30.30 $30.09 $30.25 $27.37 46,648
2015-10-22 $29.55 $30.16 $29.55 $30.06 $27.20 95,317
2015-10-21 $29.63 $29.67 $29.34 $29.34 $26.55 100,556
2015-10-20 $29.47 $29.70 $29.47 $29.59 $26.77 42,338
2015-10-19 $29.37 $29.48 $29.35 $29.47 $26.66 35,222
2015-10-16 $29.55 $29.56 $29.34 $29.47 $26.67 190,975
2015-10-15 $29.17 $29.53 $29.09 $29.52 $26.71 83,624
2015-10-14 $29.24 $29.33 $29.02 $29.05 $26.28 163,499
2015-10-13 $29.34 $29.52 $29.23 $29.25 $26.47 111,428
2015-10-12 $29.55 $29.55 $29.41 $29.49 $26.68 73,958
2015-10-09 $29.51 $29.62 $29.45 $29.59 $26.77 105,678
2015-10-08 $28.93 $29.49 $28.92 $29.44 $26.64 52,907
2015-10-07 $28.79 $29.16 $28.77 $28.99 $26.23 278,521
2015-10-06 $28.69 $28.78 $28.61 $28.67 $25.94 35,578
2015-10-05 $28.42 $28.80 $28.42 $28.72 $25.99 59,247
2015-10-02 $27.46 $28.24 $27.46 $28.24 $25.55 68,413
2015-10-01 $27.99 $28.00 $27.59 $27.79 $25.14 53,453
2015-09-30 $27.79 $27.94 $27.61 $27.93 $25.27 77,442
2015-09-29 $27.53 $27.63 $27.35 $27.55 $24.93 70,368
2015-09-28 $27.78 $27.78 $27.47 $27.50 $24.88 80,132
2015-09-25 $28.11 $28.15 $27.79 $27.94 $25.28 85,528
2015-09-24 $27.72 $27.91 $27.49 $27.88 $25.23 82,701
2015-09-23 $28.28 $28.28 $27.88 $27.96 $25.30 86,491
2015-09-22 $28.33 $28.39 $28.05 $28.25 $25.56 79,029
2015-09-21 $28.76 $28.85 $28.60 $28.67 $25.94 38,883
2015-09-18 $28.67 $28.90 $28.50 $28.62 $25.90 120,293
2015-09-17 $29.06 $29.40 $28.93 $29.03 $26.27 81,851
2015-09-16 $28.74 $29.05 $28.74 $29.01 $26.25 43,026
2015-09-15 $28.47 $28.75 $28.40 $28.67 $25.94 115,763
2015-09-14 $28.60 $28.60 $28.33 $28.39 $25.69 43,616
2015-09-11 $28.53 $28.58 $28.33 $28.58 $25.86 102,920
2015-09-10 $28.55 $28.75 $28.47 $28.58 $25.86 135,326
2015-09-09 $29.31 $29.31 $28.54 $28.55 $25.83 61,183
2015-09-08 $28.92 $29.09 $28.80 $29.09 $26.32 116,101
2015-09-04 $28.47 $28.54 $28.25 $28.40 $25.70 95,206
2015-09-03 $28.81 $29.17 $28.74 $28.86 $26.11 82,704
2015-09-02 $28.61 $28.71 $28.23 $28.71 $25.98 288,048
2015-09-01 $28.63 $28.66 $28.10 $28.23 $25.54 135,502
2015-08-31 $29.29 $29.39 $29.12 $29.15 $26.37 91,724
2015-08-28 $29.22 $29.50 $29.22 $29.45 $26.65 56,765
2015-08-27 $28.99 $29.36 $28.77 $29.33 $26.54 120,079
2015-08-26 $28.29 $28.66 $27.90 $28.61 $25.89 89,222
2015-08-25 $28.86 $29.05 $27.61 $27.61 $24.98 128,285
2015-08-24 $26.66 $28.94 $26.58 $28.00 $25.33 385,707

VanEck Morningstar Wide Moat ETF (MOAT) News Headlines

Recent VanEck Morningstar Wide Moat ETF (MOAT) News
Similar Companies to VanEck Morningstar Wide Moat ETF (MOAT) 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.