VanEck Morningstar Global Wide Moat ETF (MOTG) Exchange: BATS

Data as of April 25, 2024

$35.03 ($-0.67) -1.87%

VanEck Morningstar Global Wide Moat ETF - Daily Information
Click for more stock information on VanEck Morningstar Global Wide Moat ETF.
Daily Information Data
Date April 25, 2024
Open $35.21
Previous Close $35.03
High $35.21
Low $34.98
Adjusted Open $35.21
Previous Adjusted Close $35.03
Adjusted High $35.21
Adjusted Low $34.98

About VanEck Morningstar Global Wide Moat ETF (MOTG)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Global 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”). The quantitative factors used by Morningstar to identify competitive advantages currently include historical and projected returns on invested capital relative to cost of capital. The qualitative factors used by Morningstar to identify competitive advantages currently include customer switching cost (i.e., the costs of customers switching to competitors), internal cost advantages, intangible assets (e.g., intellectual property and brands), network effects (i.e., whether products or services become more valuable as the number of customers grows) and efficient scale (i.e., whether the company effectively serves a limited market that potential rivals have little incentive to enter into). Wide moat companies are selected by Morningstar from the universe of companies represented in the Morningstar® Global Markets IndexSM (the “Parent Index”) a broad market index representing 97% of developed and emerging market capitalization that meet certain trading frequency, dollar trading volume and turnover and free-float market-capitalization requirements. The Global 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 Global Wide Moat Focus Index review. Morningstar utilizes a momentum screen, in which momentum represents a security’s 12-month price change. The momentum screen is used to exclude 20% of wide moat companies in the Parent Index with the worst 12-month momentum based on a 12-month price change of each company’s securities. Out of the companies in the Parent Index that Morningstar determines are wide moat companies and display 12-month momentum in the top 80%, Morningstar selects companies to be included in the Global 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 that predominantly relies on a detailed projection of a company’s future cash flows. Wide moat companies may include medium-capitalization companies. The Fund, under normal market conditions, will invest at least 40% of its assets in companies organized or located in multiple countries outside the United States or doing a substantial amount of business in multiple countries outside the United States. 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 Global Wide Moat Focus Index included 72 securities of companies with a market capitalization range of between approximately $2 billion and $1,203 billion and a weighted average full market capitalization of $156.5 billion. As of September 30, 2019, approximately 22.4% of the Fund's assets were invested in securities of European issuers. These amounts are subject to change. The maximum weight of an individual country or sector in the Global Wide Moat Focus Index is capped at 10% more than its corresponding weight in the parent index at the time of reconstitution, or 40%, whichever is higher. The Global Wide Moat Focus Index is divided into two equally weighted sub-portfolios, and each is reconstituted and rebalanced semi-annually on alternating quarters. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Global Wide Moat Focus Index by investing in a portfolio of securities that generally replicates the Global 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 Global 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 Global Wide Moat Focus Index but also may reduce some of the risks of active management, such as poor security selection. 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 Global Wide Moat Focus Index concentrates in an industry or group of industries. As of September 30, 2019, each of the consumer discretionary, consumer staples, financials, health care, industrials and information technology sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Morningstar Global Wide Moat ETF (MOTG)

Date Open High Low Close Adj.Close Volume
2024-04-12 $35.21 $35.21 $34.98 $35.03 $35.03 1,306
2024-04-11 $35.50 $35.72 $35.50 $35.70 $35.70 1,911
2024-04-10 $35.58 $35.58 $35.47 $35.56 $35.56 2,072
2024-04-09 $36.23 $36.23 $35.97 $36.14 $36.14 16,276
2024-04-08 $36.09 $36.11 $36.07 $36.07 $36.07 321
2024-04-05 $35.91 $36.10 $35.91 $36.01 $36.01 9,198
2024-04-04 $36.53 $36.53 $35.93 $35.95 $35.95 613
2024-04-03 $36.22 $36.22 $36.17 $36.17 $36.17 13,995
2024-04-02 $36.16 $36.20 $36.14 $36.17 $36.17 1,607
2024-04-01 $36.69 $36.70 $36.47 $36.54 $36.54 6,072
2024-03-28 $36.64 $36.65 $36.63 $36.65 $36.65 1,599
2024-03-27 $36.46 $36.61 $36.46 $36.61 $36.61 252
2024-03-26 $36.32 $36.32 $36.32 $36.32 $36.32 98
2024-03-25 $36.23 $36.35 $36.23 $36.25 $36.25 3,615
2024-03-22 $36.36 $36.38 $36.36 $36.36 $36.36 1,536
2024-03-21 $36.32 $36.54 $36.32 $36.51 $36.51 334
2024-03-20 $36.41 $36.41 $36.41 $36.41 $36.41 152
2024-03-19 $36.14 $36.14 $36.14 $36.14 $36.14 149
2024-03-18 $36.04 $36.04 $36.04 $36.04 $36.04 38
2024-03-15 $36.05 $36.05 $35.99 $35.99 $35.99 633
2024-03-14 $35.91 $36.06 $35.91 $36.06 $36.06 346
2024-03-13 $36.59 $36.59 $36.49 $36.49 $36.49 349
2024-03-12 $36.45 $36.53 $36.45 $36.53 $36.53 576
2024-03-11 $36.03 $36.24 $36.03 $36.22 $36.22 1,368
2024-03-08 $36.19 $36.19 $36.19 $36.19 $36.19 97
2024-03-07 $36.29 $36.29 $36.29 $36.29 $36.29 325
2024-03-06 $35.88 $35.91 $35.87 $35.91 $35.91 1,269
2024-03-05 $35.65 $35.65 $35.57 $35.57 $35.57 526
2024-03-04 $35.55 $35.83 $35.55 $35.74 $35.74 1,364
2024-03-01 $35.73 $35.79 $35.73 $35.79 $35.79 1,387
2024-02-29 $35.44 $35.55 $35.44 $35.55 $35.55 117
2024-02-28 $35.46 $35.49 $35.46 $35.48 $35.48 561
2024-02-27 $35.59 $35.66 $35.59 $35.66 $35.66 663
2024-02-26 $35.59 $35.59 $35.59 $35.59 $35.59 389
2024-02-23 $35.60 $35.68 $35.60 $35.68 $35.68 1,249
2024-02-22 $35.55 $35.59 $35.55 $35.59 $35.59 598
2024-02-21 $35.27 $35.27 $35.27 $35.27 $35.27 493
2024-02-20 $35.20 $35.22 $35.12 $35.17 $35.17 630
2024-02-16 $35.30 $35.30 $35.17 $35.17 $35.17 13,457
2024-02-15 $35.29 $35.29 $35.29 $35.29 $35.29 135
2024-02-14 $34.73 $34.93 $34.73 $34.93 $34.93 379
2024-02-13 $34.69 $34.69 $34.54 $34.54 $34.54 660
2024-02-12 $35.15 $35.17 $35.15 $35.17 $35.17 518
2024-02-09 $34.86 $35.00 $34.86 $34.99 $34.99 1,879
2024-02-08 $34.72 $34.74 $34.72 $34.74 $34.74 586
2024-02-07 $34.65 $34.76 $34.65 $34.72 $34.72 584
2024-02-06 $34.33 $34.65 $34.33 $34.65 $34.65 4,239
2024-02-05 $34.32 $34.32 $34.32 $34.32 $34.32 28
2024-02-02 $34.23 $34.47 $34.23 $34.47 $34.47 1,229
2024-02-01 $34.26 $34.57 $34.26 $34.57 $34.57 1,609
2024-01-31 $34.71 $34.71 $34.34 $34.34 $34.34 1,459
2024-01-30 $34.93 $34.93 $34.93 $34.93 $34.93 36
2024-01-29 $35.07 $35.07 $35.07 $35.07 $35.07 198
2024-01-26 $35.05 $35.05 $34.94 $34.94 $34.94 419
2024-01-25 $34.90 $34.90 $34.90 $34.90 $34.90 17
2024-01-24 $34.73 $34.73 $34.73 $34.73 $34.73 166
2024-01-23 $34.72 $34.72 $34.72 $34.72 $34.72 160
2024-01-22 $34.63 $34.63 $34.54 $34.57 $34.57 994
2024-01-19 $34.48 $34.62 $34.48 $34.62 $34.62 500
2024-01-18 $34.18 $34.33 $34.15 $34.33 $34.33 384
2024-01-17 $33.94 $34.03 $33.86 $34.03 $34.03 1,849
2024-01-16 $34.39 $34.39 $34.29 $34.32 $34.32 1,317
2024-01-12 $34.75 $34.83 $34.75 $34.78 $34.78 2,580
2024-01-11 $34.51 $34.66 $34.51 $34.66 $34.66 2,374
2024-01-10 $34.60 $34.64 $34.60 $34.64 $34.64 663
2024-01-09 $34.54 $34.54 $34.54 $34.54 $34.54 232
2024-01-08 $34.78 $34.78 $34.77 $34.77 $34.77 777
2024-01-05 $34.28 $34.30 $34.28 $34.30 $34.30 737
2024-01-04 $34.35 $34.38 $34.27 $34.27 $34.27 431
2024-01-03 $34.39 $34.44 $34.30 $34.30 $34.30 1,314
2024-01-02 $34.71 $34.71 $34.64 $34.64 $34.64 926
2023-12-29 $35.00 $35.05 $35.00 $35.00 $35.00 763
2023-12-28 $35.03 $35.05 $35.03 $35.05 $35.05 1,651
2023-12-27 $35.00 $35.00 $34.94 $35.00 $35.00 1,167
2023-12-26 $34.84 $34.98 $34.84 $34.94 $34.94 6,598
2023-12-22 $34.70 $34.72 $34.69 $34.69 $34.69 536
2023-12-21 $34.54 $34.72 $34.54 $34.72 $34.72 966
2023-12-20 $34.52 $34.70 $34.21 $34.21 $34.21 4,334
2023-12-19 $34.58 $34.65 $34.58 $34.65 $34.65 1,929
2023-12-18 $34.42 $34.42 $34.31 $34.41 $34.41 3,393
2023-12-15 $35.05 $35.05 $34.98 $34.98 $34.33 875
2023-12-14 $35.26 $35.29 $35.21 $35.21 $34.56 1,858
2023-12-13 $34.05 $34.66 $34.05 $34.66 $34.02 1,316
2023-12-12 $34.13 $34.13 $34.13 $34.13 $34.13 171
2023-12-11 $34.07 $34.08 $34.01 $34.08 $34.08 1,435
2023-12-08 $33.84 $33.86 $33.77 $33.84 $33.84 5,529
2023-12-07 $33.68 $33.74 $33.68 $33.74 $33.74 3,210
2023-12-06 $33.78 $33.78 $33.55 $33.55 $33.55 2,863
2023-12-05 $33.57 $33.57 $33.57 $33.57 $33.57 2,090
2023-12-04 $33.68 $33.77 $33.68 $33.77 $33.77 196
2023-12-01 $33.89 $33.93 $33.89 $33.93 $33.93 532
2023-11-30 $33.38 $33.50 $33.38 $33.50 $33.50 1,262
2023-11-29 $33.51 $33.51 $33.45 $33.48 $33.48 1,492
2023-11-28 $33.41 $33.41 $33.38 $33.38 $33.38 263
2023-11-27 $33.41 $33.44 $33.41 $33.42 $33.42 738
2023-11-24 $33.40 $33.53 $33.40 $33.53 $33.53 407
2023-11-22 $33.40 $33.40 $33.39 $33.39 $33.39 595
2023-11-21 $33.29 $33.30 $33.27 $33.27 $33.27 1,679
2023-11-20 $33.16 $33.30 $33.16 $33.25 $33.25 5,213
2023-11-17 $33.10 $33.18 $33.02 $33.16 $33.16 2,553
2023-11-16 $32.94 $32.94 $32.94 $32.94 $32.94 129
2023-11-15 $32.93 $33.06 $32.93 $33.01 $33.01 1,450
2023-11-14 $32.68 $32.80 $32.68 $32.74 $32.74 726
2023-11-13 $31.91 $31.91 $31.91 $31.91 $31.91 13
2023-11-10 $31.56 $31.92 $31.56 $31.92 $31.92 1,606
2023-11-09 $31.90 $31.94 $31.65 $31.65 $31.65 2,011
2023-11-08 $31.97 $31.97 $31.91 $31.94 $31.94 1,284
2023-11-07 $31.83 $31.95 $31.83 $31.92 $31.92 2,587
2023-11-06 $32.16 $32.16 $31.97 $32.01 $32.01 954
2023-11-03 $31.88 $32.23 $31.88 $32.15 $32.15 2,840
2023-11-02 $31.60 $31.65 $31.60 $31.65 $31.65 775
2023-11-01 $30.75 $30.98 $30.75 $30.98 $30.98 372
2023-10-31 $30.77 $30.94 $30.74 $30.92 $30.92 1,199
2023-10-30 $30.50 $30.68 $30.50 $30.64 $30.64 633
2023-10-27 $30.25 $30.25 $30.25 $30.25 $30.25 224
2023-10-26 $30.68 $30.68 $30.68 $30.68 $30.68 123
2023-10-25 $30.95 $30.95 $30.72 $30.75 $30.75 1,028
2023-10-24 $31.21 $31.24 $31.10 $31.24 $31.24 839
2023-10-23 $31.13 $31.28 $31.13 $31.14 $31.14 2,833
2023-10-20 $31.30 $31.30 $31.15 $31.15 $31.15 408
2023-10-19 $31.56 $31.72 $31.44 $31.44 $31.44 1,496
2023-10-18 $32.13 $32.13 $31.71 $31.71 $31.71 1,170
2023-10-17 $32.36 $32.36 $32.29 $32.29 $32.29 3,880
2023-10-16 $32.22 $32.22 $32.22 $32.22 $32.22 11
2023-10-13 $31.86 $31.86 $31.86 $31.86 $31.86 32
2023-10-12 $32.51 $32.51 $31.96 $32.06 $32.06 823
2023-10-11 $32.60 $32.60 $32.45 $32.47 $32.47 1,198
2023-10-10 $32.53 $32.57 $32.32 $32.40 $32.40 56,092
2023-10-09 $32.08 $32.08 $32.08 $32.08 $32.08 78
2023-10-06 $32.01 $32.15 $32.01 $32.06 $32.06 4,283
2023-10-05 $31.63 $31.72 $31.63 $31.69 $31.69 2,341
2023-10-04 $31.39 $31.64 $31.37 $31.64 $31.64 853
2023-10-03 $31.67 $31.72 $31.40 $31.40 $31.40 551
2023-10-02 $31.72 $31.78 $31.72 $31.78 $31.78 470
2023-09-29 $32.15 $32.15 $32.15 $32.15 $32.15 78
2023-09-28 $31.91 $32.12 $31.91 $32.06 $32.06 1,328
2023-09-27 $31.83 $31.83 $31.64 $31.77 $31.77 1,039
2023-09-26 $32.01 $32.04 $31.82 $31.82 $31.82 515
2023-09-25 $32.12 $32.23 $32.09 $32.23 $32.23 5,108
2023-09-22 $32.47 $32.49 $32.32 $32.32 $32.32 1,706
2023-09-21 $32.38 $32.38 $32.38 $32.38 $32.38 154
2023-09-20 $33.26 $33.26 $32.96 $32.96 $32.96 4,303
2023-09-19 $33.06 $33.12 $33.06 $33.11 $33.11 890
2023-09-18 $33.16 $33.17 $33.16 $33.17 $33.17 425
2023-09-15 $33.40 $33.40 $33.18 $33.18 $33.18 635
2023-09-14 $33.38 $33.43 $33.31 $33.43 $33.43 2,780
2023-09-13 $33.21 $33.21 $33.12 $33.12 $33.12 496
2023-09-12 $33.44 $33.44 $33.32 $33.32 $33.32 328
2023-09-11 $33.46 $33.46 $33.43 $33.44 $33.44 873
2023-09-08 $33.30 $33.31 $33.23 $33.23 $33.23 5,706
2023-09-07 $33.18 $33.22 $33.18 $33.22 $33.22 1,274
2023-09-06 $33.50 $33.57 $33.41 $33.41 $33.41 804
2023-09-05 $33.79 $33.79 $33.53 $33.53 $33.53 1,575
2023-09-01 $34.03 $34.03 $33.89 $33.89 $33.89 282
2023-08-31 $33.86 $33.90 $33.86 $33.88 $33.88 1,870
2023-08-30 $34.04 $34.08 $33.96 $34.01 $34.01 3,699
2023-08-29 $33.72 $33.96 $33.72 $33.96 $33.96 1,016
2023-08-28 $33.28 $33.51 $33.28 $33.51 $33.51 3,945
2023-08-25 $33.13 $33.24 $33.13 $33.22 $33.22 684
2023-08-24 $33.17 $33.17 $32.99 $32.99 $32.99 2,761
2023-08-23 $33.23 $33.31 $33.23 $33.31 $33.31 3,436
2023-08-22 $32.93 $32.95 $32.92 $32.93 $32.93 2,731
2023-08-21 $32.83 $33.06 $32.83 $33.06 $33.06 633
2023-08-18 $32.86 $33.09 $32.86 $33.01 $33.01 4,178
2023-08-17 $33.07 $33.08 $32.93 $33.08 $33.08 58,263
2023-08-16 $33.30 $33.30 $33.30 $33.30 $33.30 17
2023-08-15 $33.81 $33.81 $33.61 $33.61 $33.61 1,479
2023-08-14 $34.09 $34.11 $34.07 $34.11 $34.11 1,336
2023-08-11 $34.27 $34.27 $34.13 $34.13 $34.13 294
2023-08-10 $34.70 $34.70 $34.34 $34.42 $34.42 12,363
2023-08-09 $34.42 $34.42 $34.42 $34.42 $34.42 76
2023-08-08 $34.34 $34.50 $34.34 $34.50 $34.50 8,588
2023-08-07 $34.67 $34.75 $34.67 $34.75 $34.75 900
2023-08-04 $34.44 $34.44 $34.44 $34.44 $34.44 169
2023-08-03 $34.74 $34.74 $34.58 $34.61 $34.61 8,885
2023-08-02 $35.03 $35.03 $34.85 $34.85 $34.85 5,426
2023-08-01 $35.29 $35.33 $35.29 $35.33 $35.33 2,437
2023-07-31 $35.81 $35.81 $35.71 $35.72 $35.72 802
2023-07-28 $35.69 $35.77 $35.63 $35.71 $35.71 457
2023-07-27 $35.39 $35.39 $35.39 $35.39 $35.39 45
2023-07-26 $35.64 $35.64 $35.59 $35.59 $35.59 358
2023-07-25 $35.57 $35.57 $35.54 $35.54 $35.54 831
2023-07-24 $35.54 $35.56 $35.47 $35.47 $35.47 1,591
2023-07-21 $35.51 $35.51 $35.51 $35.51 $35.51 124
2023-07-20 $35.46 $35.46 $35.45 $35.45 $35.45 614
2023-07-19 $35.65 $35.65 $35.64 $35.64 $35.64 554
2023-07-18 $35.53 $35.53 $35.53 $35.53 $35.53 18
2023-07-17 $35.23 $35.34 $35.21 $35.31 $35.31 1,361
2023-07-14 $35.29 $35.29 $35.23 $35.23 $35.23 2,667
2023-07-13 $35.37 $35.50 $35.37 $35.50 $35.50 722
2023-07-12 $35.07 $35.07 $35.07 $35.07 $35.07 448
2023-07-11 $34.56 $34.70 $34.56 $34.70 $34.70 873
2023-07-10 $34.33 $34.33 $34.29 $34.31 $34.31 6,863
2023-07-07 $34.10 $34.10 $34.10 $34.10 $34.10 34
2023-07-06 $34.00 $34.00 $34.00 $34.00 $34.00 24
2023-07-05 $34.48 $34.52 $34.42 $34.46 $34.46 1,392
2023-07-03 $34.81 $34.84 $34.81 $34.84 $34.84 1,016
2023-06-30 $34.76 $34.85 $34.76 $34.79 $34.79 2,692
2023-06-29 $34.32 $34.42 $34.32 $34.42 $34.42 738
2023-06-28 $34.32 $34.32 $34.32 $34.32 $34.32 81
2023-06-27 $34.34 $34.45 $34.34 $34.45 $34.45 2,372
2023-06-26 $34.08 $34.08 $34.04 $34.04 $34.04 883
2023-06-23 $33.96 $34.02 $33.96 $34.02 $34.02 701
2023-06-22 $34.25 $34.29 $34.25 $34.29 $34.29 1,269
2023-06-21 $34.48 $34.51 $34.48 $34.51 $34.51 222
2023-06-20 $34.73 $34.73 $34.58 $34.58 $34.58 4,679
2023-06-16 $35.00 $35.00 $34.89 $34.89 $34.89 682
2023-06-15 $34.98 $34.98 $34.98 $34.98 $34.98 216
2023-06-14 $34.70 $34.70 $34.41 $34.54 $34.54 381
2023-06-13 $34.49 $34.58 $34.49 $34.54 $34.54 3,784
2023-06-12 $34.19 $34.24 $34.12 $34.24 $34.24 1,582
2023-06-09 $34.15 $34.15 $34.03 $34.09 $34.09 1,881
2023-06-08 $34.14 $34.16 $34.14 $34.16 $34.16 117
2023-06-07 $33.88 $33.94 $33.87 $33.94 $33.94 926
2023-06-06 $33.75 $33.99 $33.75 $33.99 $33.99 327
2023-06-05 $33.74 $33.77 $33.66 $33.70 $33.70 2,481
2023-06-02 $33.75 $33.85 $33.75 $33.83 $33.83 7,952
2023-06-01 $33.28 $33.34 $33.25 $33.26 $33.26 4,281
2023-05-31 $32.80 $32.96 $32.80 $32.96 $32.96 511
2023-05-30 $33.43 $33.43 $33.18 $33.22 $33.22 888
2023-05-26 $33.43 $33.50 $33.40 $33.50 $33.50 2,045
2023-05-25 $33.02 $33.16 $33.02 $33.13 $33.13 1,613
2023-05-24 $33.49 $33.49 $33.16 $33.17 $33.17 11,891
2023-05-23 $33.80 $33.87 $33.68 $33.68 $33.68 1,649
2023-05-22 $34.02 $34.08 $34.02 $34.08 $34.08 1,089
2023-05-19 $34.00 $34.05 $33.95 $34.05 $34.05 2,622
2023-05-18 $33.83 $34.00 $33.83 $33.99 $33.99 1,391
2023-05-17 $33.50 $33.85 $33.50 $33.85 $33.85 5,939
2023-05-16 $33.68 $33.73 $33.53 $33.53 $33.53 689
2023-05-15 $33.66 $33.89 $33.65 $33.86 $33.86 3,350
2023-05-12 $33.60 $33.60 $33.37 $33.49 $33.49 3,600
2023-05-11 $33.42 $33.62 $33.42 $33.61 $33.61 2,926
2023-05-10 $33.93 $33.93 $33.56 $33.74 $33.74 3,242
2023-05-09 $33.76 $33.81 $33.74 $33.78 $33.78 3,594
2023-05-08 $33.98 $34.03 $33.96 $33.97 $33.97 8,255
2023-05-05 $33.80 $34.02 $33.80 $34.00 $34.00 1,017
2023-05-04 $33.53 $33.61 $33.49 $33.55 $33.55 1,196
2023-05-03 $33.97 $34.09 $33.80 $33.80 $33.80 1,290
2023-05-02 $33.83 $33.83 $33.64 $33.79 $33.79 1,767
2023-05-01 $34.22 $34.25 $34.18 $34.18 $34.18 2,829
2023-04-28 $33.84 $34.20 $33.84 $34.20 $34.20 5,531
2023-04-27 $33.87 $33.99 $33.87 $33.99 $33.99 2,714
2023-04-26 $33.73 $33.73 $33.54 $33.54 $33.54 589
2023-04-25 $33.89 $33.89 $33.60 $33.60 $33.60 1,720
2023-04-24 $34.06 $34.13 $34.06 $34.10 $34.10 4,743
2023-04-21 $34.09 $34.16 $34.09 $34.10 $34.10 2,267
2023-04-20 $34.18 $34.22 $34.14 $34.14 $34.14 884
2023-04-19 $34.05 $34.13 $34.05 $34.11 $34.11 1,800
2023-04-18 $34.05 $34.12 $34.05 $34.12 $34.12 4,353
2023-04-17 $33.77 $34.07 $33.77 $34.07 $34.07 889
2023-04-14 $33.93 $33.95 $33.89 $33.95 $33.95 1,851
2023-04-13 $33.94 $34.14 $33.94 $34.10 $34.10 5,461
2023-04-12 $34.05 $34.05 $33.79 $33.79 $33.79 3,303
2023-04-11 $33.87 $33.92 $33.87 $33.88 $33.88 1,443
2023-04-10 $33.60 $33.73 $33.52 $33.73 $33.73 4,179
2023-04-06 $33.71 $33.71 $33.68 $33.68 $33.68 4,443
2023-04-05 $33.51 $33.52 $33.42 $33.50 $33.50 26,983
2023-04-04 $33.60 $33.69 $33.60 $33.69 $33.69 14,226
2023-04-03 $33.81 $33.92 $33.81 $33.92 $33.92 2,525
2023-03-31 $33.76 $33.80 $33.70 $33.80 $33.80 1,588
2023-03-30 $33.69 $33.69 $33.58 $33.59 $33.59 1,628
2023-03-29 $33.30 $33.40 $33.30 $33.40 $33.40 1,606
2023-03-28 $32.95 $32.97 $32.93 $32.94 $32.94 7,237
2023-03-27 $32.82 $32.82 $32.81 $32.82 $32.82 641
2023-03-24 $32.30 $32.54 $32.30 $32.53 $32.53 520
2023-03-23 $32.75 $32.94 $32.45 $32.59 $32.59 1,085
2023-03-22 $32.83 $32.98 $32.54 $32.54 $32.54 1,080
2023-03-21 $32.80 $32.96 $32.78 $32.90 $32.90 2,887
2023-03-20 $32.43 $32.52 $32.43 $32.50 $32.50 974
2023-03-17 $32.00 $32.15 $32.00 $32.12 $32.12 2,792
2023-03-16 $31.65 $32.43 $31.65 $32.43 $32.43 7,516
2023-03-15 $31.83 $31.96 $31.78 $31.89 $31.89 1,647
2023-03-14 $32.18 $32.56 $32.18 $32.43 $32.43 6,712
2023-03-13 $31.81 $32.14 $31.81 $31.95 $31.95 4,648
2023-03-10 $32.41 $32.41 $32.13 $32.13 $32.13 1,036
2023-03-09 $33.09 $33.12 $32.54 $32.54 $32.54 3,066
2023-03-08 $33.06 $33.07 $33.06 $33.07 $33.07 397
2023-03-07 $33.01 $33.01 $32.79 $32.95 $32.95 14,104
2023-03-06 $33.75 $33.75 $33.52 $33.52 $33.52 234
2023-03-03 $33.31 $33.87 $33.31 $33.65 $33.65 3,106
2023-03-02 $33.05 $33.34 $33.00 $33.33 $33.33 6,774
2023-03-01 $33.22 $33.29 $33.17 $33.19 $33.19 4,774
2023-02-28 $33.29 $33.34 $33.17 $33.17 $33.17 1,852
2023-02-27 $33.48 $33.48 $33.37 $33.37 $33.37 3,944
2023-02-24 $33.12 $33.21 $33.09 $33.19 $33.19 3,111
2023-02-23 $33.64 $33.64 $33.64 $33.64 $33.64 80
2023-02-22 $33.72 $33.72 $33.42 $33.48 $33.48 3,878
2023-02-21 $33.92 $33.92 $33.55 $33.55 $33.55 3,666
2023-02-17 $34.04 $34.19 $34.04 $34.19 $34.19 1,583
2023-02-16 $34.33 $34.36 $34.07 $34.10 $34.10 13,295
2023-02-15 $34.11 $34.38 $34.11 $34.38 $34.38 1,885
2023-02-14 $34.27 $34.44 $34.27 $34.43 $34.43 1,455
2023-02-13 $34.41 $34.52 $34.41 $34.52 $34.52 1,716
2023-02-10 $34.02 $34.08 $33.94 $34.06 $34.06 2,147
2023-02-09 $34.35 $34.35 $34.15 $34.15 $34.15 2,254
2023-02-08 $34.56 $34.56 $34.43 $34.43 $34.43 2,733
2023-02-07 $34.29 $34.64 $34.29 $34.64 $34.64 902
2023-02-06 $34.23 $34.30 $34.23 $34.29 $34.29 3,386
2023-02-03 $34.53 $34.77 $34.53 $34.55 $34.55 1,525
2023-02-02 $35.03 $35.03 $34.76 $34.92 $34.92 1,871
2023-02-01 $34.45 $34.93 $34.45 $34.84 $34.84 320
2023-01-31 $34.29 $34.45 $34.29 $34.45 $34.45 1,040
2023-01-30 $34.27 $34.27 $34.04 $34.04 $34.04 1,159
2023-01-27 $34.30 $34.43 $34.25 $34.36 $34.36 1,088
2023-01-26 $34.13 $34.43 $34.13 $34.43 $34.43 7,361
2023-01-25 $33.80 $34.26 $33.80 $34.25 $34.25 2,706
2023-01-24 $34.19 $34.19 $34.15 $34.15 $34.15 741
2023-01-23 $34.26 $34.26 $34.10 $34.21 $34.21 1,321
2023-01-20 $33.74 $33.86 $33.74 $33.85 $33.85 1,109
2023-01-19 $33.49 $33.49 $33.39 $33.39 $33.39 487
2023-01-18 $33.80 $33.80 $33.52 $33.52 $33.52 1,626
2023-01-17 $34.00 $34.00 $33.92 $33.92 $33.92 338
2023-01-13 $33.91 $34.02 $33.91 $34.02 $34.02 266
2023-01-12 $33.75 $33.86 $33.67 $33.86 $33.86 4,153
2023-01-11 $33.43 $33.64 $33.43 $33.64 $33.64 254
2023-01-10 $33.16 $33.39 $33.16 $33.39 $33.39 316
2023-01-09 $33.37 $33.53 $33.21 $33.21 $33.21 3,543
2023-01-06 $32.86 $33.09 $32.86 $33.09 $33.09 417
2023-01-05 $32.37 $32.37 $32.37 $32.37 $32.37 937
2023-01-04 $32.64 $32.85 $32.64 $32.72 $32.72 2,949
2023-01-03 $32.29 $32.29 $32.27 $32.27 $32.27 448
2022-12-30 $32.08 $32.13 $31.92 $32.13 $32.13 824
2022-12-29 $32.26 $32.38 $32.26 $32.35 $32.35 508
2022-12-28 $31.96 $32.02 $31.88 $31.89 $31.89 7,750
2022-12-27 $32.10 $32.28 $32.10 $32.16 $32.16 10,804
2022-12-23 $31.98 $32.13 $31.98 $32.13 $32.13 605
2022-12-22 $31.83 $32.02 $31.69 $32.02 $32.02 791
2022-12-21 $32.12 $32.45 $32.12 $32.43 $32.43 1,328
2022-12-20 $31.82 $32.00 $31.82 $32.00 $32.00 1,306
2022-12-19 $32.09 $32.09 $31.96 $31.96 $31.96 3,079
2022-12-16 $33.15 $33.23 $33.15 $33.23 $32.06 303
2022-12-15 $33.77 $33.77 $33.31 $33.42 $32.24 2,634
2022-12-14 $34.62 $34.70 $34.23 $34.34 $33.13 629
2022-12-13 $35.11 $35.11 $34.42 $34.48 $33.26 2,645
2022-12-12 $33.91 $34.11 $33.85 $34.11 $32.90 4,346
2022-12-09 $33.96 $34.04 $33.79 $33.79 $33.79 1,117
2022-12-08 $33.97 $33.97 $33.93 $33.93 $33.93 844
2022-12-07 $33.71 $33.85 $33.71 $33.78 $33.78 2,845
2022-12-06 $34.01 $34.01 $33.58 $33.71 $33.71 1,628
2022-12-05 $34.20 $34.20 $33.92 $34.02 $34.02 725
2022-12-02 $34.32 $34.57 $34.32 $34.57 $34.57 994
2022-12-01 $34.49 $34.58 $34.34 $34.58 $34.58 2,231
2022-11-30 $33.45 $34.37 $33.45 $34.37 $34.37 839
2022-11-29 $33.48 $33.61 $33.38 $33.45 $33.45 1,525
2022-11-28 $33.39 $33.39 $33.39 $33.39 $33.39 104
2022-11-25 $33.94 $33.94 $33.90 $33.90 $33.90 257
2022-11-23 $33.89 $33.95 $33.82 $33.91 $33.91 826
2022-11-22 $33.48 $33.60 $33.48 $33.60 $33.60 790
2022-11-21 $33.14 $33.29 $33.09 $33.29 $33.29 7,614
2022-11-18 $33.34 $33.41 $33.27 $33.34 $33.34 711
2022-11-17 $33.07 $33.24 $33.07 $33.24 $33.24 1,590
2022-11-16 $33.49 $33.49 $33.38 $33.38 $33.38 1,769
2022-11-15 $33.78 $33.78 $33.67 $33.68 $33.68 1,836
2022-11-14 $33.43 $33.43 $33.22 $33.22 $33.22 224
2022-11-11 $33.30 $33.61 $33.30 $33.61 $33.61 3,044
2022-11-10 $32.51 $33.13 $32.50 $33.13 $33.13 1,187
2022-11-09 $31.68 $31.68 $31.36 $31.36 $31.36 307
2022-11-08 $31.79 $31.82 $31.79 $31.82 $31.82 911
2022-11-07 $31.49 $31.59 $31.49 $31.59 $31.59 263
2022-11-04 $30.94 $31.29 $30.94 $31.29 $31.29 518
2022-11-03 $30.30 $30.53 $30.24 $30.42 $30.42 8,598
2022-11-02 $31.32 $31.32 $30.77 $30.77 $30.77 648
2022-11-01 $31.30 $31.43 $31.30 $31.40 $31.40 426
2022-10-31 $31.30 $31.44 $31.30 $31.33 $31.33 4,761
2022-10-28 $31.37 $31.60 $31.37 $31.60 $31.60 583
2022-10-27 $30.93 $30.93 $30.93 $30.93 $30.93 46
2022-10-26 $30.91 $31.06 $30.91 $30.99 $30.99 1,300
2022-10-25 $30.89 $30.89 $30.89 $30.89 $30.89 39
2022-10-24 $30.19 $30.33 $30.19 $30.33 $30.33 595
2022-10-21 $30.30 $30.30 $30.25 $30.25 $30.25 376
2022-10-20 $30.03 $30.03 $29.64 $29.64 $29.64 238
2022-10-19 $29.73 $29.77 $29.60 $29.72 $29.72 3,444
2022-10-18 $30.06 $30.06 $29.99 $30.05 $30.05 902
2022-10-17 $29.90 $29.90 $29.82 $29.83 $29.83 1,858
2022-10-14 $29.46 $29.46 $29.16 $29.16 $29.16 993
2022-10-13 $29.59 $29.90 $29.59 $29.90 $29.90 358
2022-10-12 $29.31 $29.31 $29.23 $29.23 $29.23 1,584
2022-10-11 $29.56 $29.56 $29.21 $29.21 $29.21 342
2022-10-10 $29.62 $29.65 $29.55 $29.60 $29.60 3,047
2022-10-07 $30.21 $30.21 $29.86 $29.86 $29.86 494
2022-10-06 $30.74 $30.74 $30.63 $30.63 $30.63 394
2022-10-05 $30.87 $31.24 $30.87 $31.03 $31.03 3,773
2022-10-04 $31.00 $31.11 $31.00 $31.11 $31.11 5,314
2022-10-03 $29.80 $29.94 $29.78 $29.94 $29.94 8,215
2022-09-30 $29.64 $29.64 $29.20 $29.20 $29.20 1,500
2022-09-29 $29.54 $31.49 $29.00 $29.55 $29.55 262,258
2022-09-28 $29.33 $30.09 $29.32 $30.07 $30.07 6,117
2022-09-27 $29.73 $29.73 $29.39 $29.39 $29.39 1,338
2022-09-26 $29.62 $29.62 $29.46 $29.53 $29.53 3,804
2022-09-23 $29.70 $29.78 $29.62 $29.78 $29.78 724
2022-09-22 $30.46 $30.50 $30.40 $30.46 $30.46 9,886
2022-09-21 $30.87 $30.87 $30.76 $30.76 $30.76 382
2022-09-20 $31.25 $31.29 $31.02 $31.19 $31.19 1,095
2022-09-19 $31.25 $31.61 $31.25 $31.61 $31.61 886
2022-09-16 $31.34 $31.46 $31.25 $31.46 $31.46 457
2022-09-15 $31.78 $32.01 $31.71 $31.71 $31.71 2,695
2022-09-14 $31.93 $32.10 $31.93 $32.10 $32.10 1,705
2022-09-13 $32.08 $32.08 $32.08 $32.08 $32.08 49
2022-09-12 $33.45 $33.48 $33.45 $33.48 $33.48 1,562
2022-09-09 $33.12 $33.17 $33.09 $33.17 $33.17 1,257
2022-09-08 $32.43 $32.56 $32.24 $32.56 $32.56 481
2022-09-07 $31.95 $32.38 $31.95 $32.38 $32.38 481
2022-09-06 $31.81 $32.04 $31.81 $31.84 $31.84 747
2022-09-02 $32.73 $32.73 $32.01 $32.01 $32.01 387
2022-09-01 $32.10 $32.29 $31.91 $32.29 $32.29 946
2022-08-31 $32.77 $32.77 $32.52 $32.52 $32.52 452
2022-08-30 $33.02 $33.02 $32.63 $32.66 $32.66 866
2022-08-29 $32.99 $33.11 $32.99 $32.99 $32.99 748
2022-08-26 $33.70 $33.70 $33.24 $33.24 $33.24 643
2022-08-25 $34.37 $34.37 $34.37 $34.37 $34.37 118
2022-08-24 $34.01 $34.01 $33.93 $33.94 $33.94 670
2022-08-23 $33.98 $34.00 $33.85 $33.85 $33.85 6,955
2022-08-22 $33.97 $34.00 $33.94 $33.94 $33.94 859
2022-08-19 $34.67 $34.73 $34.62 $34.62 $34.62 1,590
2022-08-18 $35.25 $35.25 $35.19 $35.19 $35.19 469
2022-08-17 $35.18 $35.18 $35.18 $35.18 $35.18 96
2022-08-16 $35.36 $35.55 $35.30 $35.53 $35.53 7,850
2022-08-15 $35.40 $35.50 $35.40 $35.50 $35.50 1,309
2022-08-12 $35.15 $35.45 $35.15 $35.45 $35.45 349
2022-08-11 $35.20 $35.20 $34.93 $34.93 $34.93 547
2022-08-10 $34.68 $34.99 $34.68 $34.99 $34.99 2,338
2022-08-09 $34.14 $34.14 $34.14 $34.14 $34.14 20
2022-08-08 $34.81 $34.83 $34.52 $34.53 $34.53 2,859
2022-08-05 $34.57 $34.57 $34.55 $34.56 $34.56 1,046
2022-08-04 $34.67 $34.69 $34.61 $34.69 $34.69 2,145
2022-08-03 $34.28 $34.59 $34.28 $34.59 $34.59 1,659
2022-08-02 $34.38 $34.38 $34.01 $34.01 $34.01 653
2022-08-01 $34.24 $34.32 $34.24 $34.27 $34.27 1,085
2022-07-29 $34.11 $34.38 $34.11 $34.38 $34.38 1,971
2022-07-28 $33.99 $34.18 $33.99 $34.18 $34.18 309
2022-07-27 $33.21 $33.84 $33.21 $33.84 $33.84 1,444
2022-07-26 $33.10 $33.10 $33.10 $33.10 $33.10 158
2022-07-25 $33.57 $33.57 $33.55 $33.55 $33.55 706
2022-07-22 $33.55 $33.55 $33.47 $33.47 $33.47 478
2022-07-21 $33.61 $33.73 $33.55 $33.73 $33.73 401
2022-07-20 $33.37 $33.37 $33.37 $33.37 $33.37 154
2022-07-19 $33.17 $33.22 $33.17 $33.22 $33.22 1,930
2022-07-18 $32.76 $32.78 $32.30 $32.30 $32.30 712
2022-07-15 $32.45 $32.45 $32.45 $32.45 $32.45 117
2022-07-14 $31.35 $31.88 $31.35 $31.88 $31.88 150
2022-07-13 $32.03 $32.03 $32.03 $32.03 $32.03 137
2022-07-12 $32.05 $32.05 $32.05 $32.05 $32.05 133
2022-07-11 $32.29 $32.29 $32.19 $32.19 $32.19 582
2022-07-08 $32.70 $32.70 $32.70 $32.70 $32.70 132
2022-07-07 $32.46 $32.72 $32.46 $32.72 $32.72 1,294
2022-07-06 $32.12 $32.24 $32.12 $32.24 $32.24 1,773
2022-07-05 $32.14 $32.14 $32.14 $32.14 $32.14 7
2022-07-01 $32.11 $32.27 $32.11 $32.27 $32.27 416
2022-06-30 $32.11 $32.11 $32.11 $32.11 $32.11 75
2022-06-29 $32.41 $32.48 $32.41 $32.41 $32.41 1,646
2022-06-28 $32.81 $32.81 $32.52 $32.52 $32.52 2,948
2022-06-27 $33.10 $33.19 $33.05 $33.05 $33.05 4,553
2022-06-24 $32.74 $33.17 $32.74 $33.17 $33.17 58,242
2022-06-23 $31.82 $32.02 $31.73 $32.02 $32.02 508
2022-06-22 $31.89 $31.89 $31.80 $31.80 $31.80 539
2022-06-21 $31.40 $31.83 $31.40 $31.79 $31.79 1,565
2022-06-17 $31.18 $31.18 $31.18 $31.18 $31.18 80
2022-06-16 $30.95 $31.19 $30.86 $30.98 $30.98 8,615
2022-06-15 $31.93 $31.93 $31.93 $31.93 $31.93 160
2022-06-14 $31.78 $31.78 $31.42 $31.42 $31.42 1,367
2022-06-13 $32.00 $32.12 $31.58 $31.58 $31.58 3,356
2022-06-10 $32.74 $32.76 $32.74 $32.76 $32.76 403
2022-06-09 $34.03 $34.03 $33.57 $33.57 $33.57 3,397
2022-06-08 $34.48 $34.50 $34.28 $34.34 $34.34 646
2022-06-07 $34.52 $34.82 $34.52 $34.82 $34.82 363
2022-06-06 $34.64 $34.64 $34.56 $34.61 $34.61 856
2022-06-03 $34.55 $34.55 $34.55 $34.55 $34.55 125
2022-06-02 $34.45 $35.04 $34.45 $35.04 $35.04 222
2022-06-01 $34.54 $34.54 $34.43 $34.43 $34.43 390
2022-05-31 $34.70 $34.70 $34.66 $34.66 $34.66 327
2022-05-27 $34.81 $34.81 $34.81 $34.81 $34.81 145
2022-05-26 $34.12 $34.35 $34.12 $34.35 $34.35 214
2022-05-25 $33.64 $33.91 $33.64 $33.91 $33.91 104
2022-05-24 $33.32 $33.66 $33.32 $33.65 $33.65 11,222
2022-05-23 $33.29 $33.71 $33.29 $33.62 $33.62 1,790
2022-05-20 $33.15 $33.15 $33.15 $33.15 $33.15 241
2022-05-19 $33.00 $33.12 $33.00 $33.08 $33.08 820
2022-05-18 $33.79 $33.79 $33.04 $33.04 $33.04 1,062
2022-05-17 $34.18 $34.18 $34.18 $34.18 $34.18 140
2022-05-16 $33.38 $33.43 $33.38 $33.43 $33.43 1,487
2022-05-13 $33.43 $33.44 $33.43 $33.44 $33.44 589
2022-05-12 $32.50 $32.68 $32.34 $32.64 $32.64 3,270
2022-05-11 $33.13 $33.30 $32.59 $32.59 $32.59 2,214
2022-05-10 $33.02 $33.02 $33.02 $33.02 $33.02 37
2022-05-09 $33.28 $33.28 $32.93 $32.93 $32.93 2,914
2022-05-06 $33.45 $33.84 $33.45 $33.65 $33.65 1,877
2022-05-05 $33.92 $33.99 $33.86 $33.99 $33.99 1,052
2022-05-04 $34.34 $35.11 $34.34 $35.11 $35.11 1,812
2022-05-03 $34.21 $34.25 $34.21 $34.25 $34.25 812
2022-05-02 $34.00 $34.04 $33.52 $34.04 $34.04 5,392
2022-04-29 $34.10 $34.10 $34.02 $34.02 $34.02 210
2022-04-28 $34.39 $34.82 $34.39 $34.82 $34.82 167
2022-04-27 $34.35 $34.48 $34.23 $34.23 $34.23 1,165
2022-04-26 $34.76 $34.76 $34.26 $34.26 $34.26 1,073
2022-04-25 $34.56 $35.07 $34.48 $35.07 $35.07 2,141
2022-04-22 $35.50 $35.50 $35.00 $35.00 $35.00 766
2022-04-21 $36.09 $36.09 $35.75 $35.75 $35.75 443
2022-04-20 $36.39 $36.39 $36.22 $36.22 $36.22 2,027
2022-04-19 $35.67 $36.11 $35.67 $36.11 $36.11 2,169
2022-04-18 $35.74 $35.74 $35.62 $35.62 $35.62 1,707
2022-04-14 $35.91 $35.91 $35.74 $35.74 $35.74 574
2022-04-13 $36.10 $36.10 $35.32 $36.10 $36.10 32,410
2022-04-12 $36.35 $36.35 $35.91 $35.91 $35.91 1,078
2022-04-11 $36.28 $36.30 $36.10 $36.10 $36.10 1,962
2022-04-08 $36.22 $36.50 $36.22 $36.28 $36.28 3,687
2022-04-07 $36.39 $36.39 $36.39 $36.39 $36.39 130
2022-04-06 $36.17 $36.30 $36.17 $36.30 $36.30 1,318
2022-04-05 $36.66 $36.66 $36.50 $36.50 $36.50 234
2022-04-04 $37.04 $37.04 $37.04 $37.04 $37.04 130
2022-04-01 $36.73 $36.80 $36.73 $36.80 $36.80 3,097
2022-03-31 $36.95 $37.01 $36.48 $36.48 $36.48 3,473
2022-03-30 $37.24 $37.24 $37.06 $37.06 $37.06 1,310
2022-03-29 $37.15 $37.33 $37.14 $37.33 $37.33 4,611
2022-03-28 $36.65 $36.76 $36.65 $36.76 $36.76 686
2022-03-25 $36.60 $36.71 $36.54 $36.71 $36.71 2,127
2022-03-24 $36.52 $36.52 $36.52 $36.52 $36.52 3
2022-03-23 $36.09 $36.09 $36.09 $36.09 $36.09 54
2022-03-22 $36.62 $36.62 $36.62 $36.62 $36.62 220
2022-03-21 $36.33 $36.33 $36.01 $36.15 $36.15 1,305
2022-03-18 $36.03 $36.39 $36.03 $36.39 $36.39 374
2022-03-17 $35.41 $35.98 $35.41 $35.98 $35.98 1,641
2022-03-16 $35.17 $35.58 $35.17 $35.58 $35.58 959
2022-03-15 $34.73 $34.92 $34.73 $34.92 $34.92 231
2022-03-14 $34.72 $34.78 $34.36 $34.36 $34.36 649
2022-03-11 $34.65 $34.67 $34.37 $34.37 $34.37 1,404
2022-03-10 $34.54 $34.79 $34.54 $34.79 $34.79 275
2022-03-09 $35.15 $35.19 $35.07 $35.07 $35.07 623
2022-03-08 $34.25 $34.44 $34.13 $34.17 $34.17 3,278
2022-03-07 $34.95 $34.95 $34.31 $34.42 $34.42 2,420
2022-03-04 $35.10 $35.26 $35.05 $35.26 $35.26 6,506
2022-03-03 $36.13 $36.13 $35.70 $35.77 $35.77 1,161
2022-03-02 $36.29 $36.38 $36.21 $36.29 $36.29 646
2022-03-01 $36.36 $36.36 $35.69 $35.69 $35.69 902
2022-02-28 $36.32 $36.32 $35.98 $36.32 $36.32 1,985
2022-02-25 $36.32 $36.51 $36.32 $36.51 $36.51 3,170
2022-02-24 $35.02 $35.70 $35.00 $35.70 $35.70 2,494
2022-02-23 $36.38 $36.38 $35.71 $35.71 $35.71 595
2022-02-22 $36.32 $36.32 $36.05 $36.10 $36.10 1,559
2022-02-18 $36.53 $36.53 $36.36 $36.36 $36.36 144
2022-02-17 $36.83 $36.83 $36.63 $36.63 $36.63 609
2022-02-16 $37.25 $37.25 $37.25 $37.25 $37.25 55
2022-02-15 $37.13 $37.13 $37.13 $37.13 $37.13 100
2022-02-14 $36.95 $36.95 $36.54 $36.72 $36.72 1,476
2022-02-11 $37.10 $37.10 $36.91 $36.91 $36.91 656
2022-02-10 $37.10 $37.24 $37.06 $37.24 $37.24 518
2022-02-09 $37.45 $37.53 $37.45 $37.49 $37.49 539
2022-02-08 $36.78 $37.11 $36.78 $37.07 $37.07 1,566
2022-02-07 $36.83 $36.87 $36.68 $36.68 $36.68 1,742
2022-02-04 $36.50 $36.89 $36.50 $36.72 $36.72 876
2022-02-03 $36.59 $36.59 $36.59 $36.59 $36.59 245
2022-02-02 $37.18 $37.26 $37.18 $37.26 $37.26 1,103
2022-02-01 $37.00 $37.14 $37.00 $37.14 $37.14 487
2022-01-31 $36.31 $38.17 $36.30 $36.89 $36.89 30,218
2022-01-28 $36.22 $36.33 $36.22 $36.33 $36.33 1,664
2022-01-27 $36.22 $36.35 $35.95 $35.95 $35.95 807
2022-01-26 $36.38 $36.63 $35.74 $35.95 $35.95 2,979
2022-01-25 $35.69 $36.20 $35.69 $36.14 $36.14 5,825
2022-01-24 $36.15 $36.41 $35.29 $36.41 $36.41 6,405
2022-01-21 $36.85 $36.85 $36.48 $36.48 $36.48 1,386
2022-01-20 $37.40 $37.40 $36.94 $36.94 $36.94 307
2022-01-19 $37.35 $37.35 $37.35 $37.35 $37.35 243
2022-01-18 $37.76 $37.81 $37.63 $37.63 $37.63 2,124
2022-01-14 $37.91 $38.14 $37.85 $38.14 $38.14 679
2022-01-13 $38.33 $38.33 $37.90 $37.90 $37.90 2,417
2022-01-12 $38.04 $38.17 $38.04 $38.16 $38.16 1,664
2022-01-11 $37.89 $38.06 $37.89 $38.04 $38.04 793
2022-01-10 $37.15 $37.63 $37.15 $37.63 $37.63 1,025
2022-01-07 $37.57 $37.57 $37.57 $37.57 $37.57 242
2022-01-06 $37.67 $37.67 $37.49 $37.49 $37.49 3,827
2022-01-05 $37.88 $37.89 $37.39 $37.39 $37.39 713
2022-01-04 $37.85 $37.85 $37.77 $37.83 $37.83 4,665
2022-01-03 $37.50 $37.70 $37.50 $37.70 $37.70 485
2021-12-31 $37.44 $37.67 $37.44 $37.57 $37.57 3,941
2021-12-30 $37.68 $37.75 $37.60 $37.60 $37.60 3,410
2021-12-29 $37.65 $37.69 $37.54 $37.69 $37.69 12,011
2021-12-28 $37.65 $37.68 $37.61 $37.61 $37.61 2,229
2021-12-27 $37.36 $37.58 $35.80 $37.58 $37.58 26,597
2021-12-23 $37.09 $37.24 $37.09 $37.24 $37.24 790
2021-12-22 $36.86 $37.05 $36.86 $37.05 $37.05 749
2021-12-21 $36.66 $36.79 $36.66 $36.78 $36.78 1,603
2021-12-20 $36.02 $37.36 $35.89 $36.16 $36.16 4,148
2021-12-17 $39.00 $39.00 $38.70 $38.70 $36.47 923
2021-12-16 $39.22 $39.26 $39.14 $39.17 $36.91 2,445
2021-12-15 $38.70 $39.15 $38.61 $39.15 $36.89 1,910
2021-12-14 $38.74 $38.74 $38.61 $38.69 $36.46 498
2021-12-13 $39.06 $39.06 $38.95 $38.96 $36.72 4,904
2021-12-10 $39.14 $39.14 $39.14 $39.14 $36.89 51
2021-12-09 $39.10 $39.14 $39.04 $39.04 $36.80 831
2021-12-08 $39.18 $39.34 $39.18 $39.34 $37.07 3,166
2021-12-07 $38.87 $39.22 $38.87 $39.19 $36.93 1,691
2021-12-06 $38.10 $38.61 $38.10 $38.55 $36.33 908
2021-12-03 $37.99 $38.01 $37.81 $38.01 $35.82 617
2021-12-02 $38.17 $38.21 $38.17 $38.21 $36.01 628
2021-12-01 $38.54 $38.54 $37.74 $37.74 $35.56 4,553
2021-11-30 $38.04 $38.17 $38.04 $38.04 $35.85 5,807
2021-11-29 $38.83 $38.88 $38.64 $38.80 $36.57 2,438
2021-11-26 $38.98 $38.98 $38.52 $38.61 $36.38 3,812
2021-11-24 $39.30 $39.66 $39.30 $39.54 $37.26 23,493
2021-11-23 $39.45 $39.57 $39.45 $39.57 $37.29 777
2021-11-22 $39.86 $39.86 $39.56 $39.56 $37.28 4,174
2021-11-19 $40.03 $40.03 $39.79 $39.79 $37.50 1,040
2021-11-18 $40.13 $40.13 $39.95 $40.10 $37.79 616
2021-11-17 $40.39 $40.40 $40.20 $40.22 $37.91 1,852
2021-11-16 $40.53 $40.55 $40.44 $40.44 $38.11 715
2021-11-15 $40.84 $40.84 $40.69 $40.69 $38.35 1,868
2021-11-12 $40.73 $40.73 $40.68 $40.72 $38.38 430
2021-11-11 $40.57 $40.57 $40.51 $40.51 $38.18 805
2021-11-10 $40.60 $40.60 $40.51 $40.51 $38.17 544
2021-11-09 $40.87 $40.87 $40.74 $40.76 $38.41 593
2021-11-08 $41.00 $41.00 $40.85 $40.85 $38.50 4,440
2021-11-05 $40.88 $40.88 $40.80 $40.81 $38.46 1,247
2021-11-04 $40.22 $40.50 $40.22 $40.50 $38.17 1,153
2021-11-03 $40.14 $40.41 $40.14 $40.40 $38.07 674
2021-11-02 $40.03 $40.10 $40.00 $40.09 $37.78 4,943
2021-11-01 $40.01 $40.07 $40.01 $40.07 $37.76 212
2021-10-29 $39.85 $39.97 $39.85 $39.97 $37.66 181
2021-10-28 $40.01 $40.01 $40.01 $40.01 $37.71 59
2021-10-27 $39.66 $39.66 $39.66 $39.66 $37.38 1,940
2021-10-26 $39.95 $39.97 $39.91 $39.91 $37.61 1,529
2021-10-25 $39.97 $39.97 $39.95 $39.95 $37.65 679
2021-10-22 $39.99 $40.00 $39.99 $39.99 $37.69 1,284
2021-10-21 $40.00 $40.06 $39.95 $40.06 $37.75 2,516
2021-10-20 $40.06 $40.06 $40.06 $40.06 $37.75 145
2021-10-19 $40.07 $40.07 $40.07 $40.07 $37.76 52
2021-10-18 $39.64 $39.89 $39.64 $39.89 $37.59 3,203
2021-10-15 $39.96 $40.01 $39.96 $39.99 $37.68 4,624
2021-10-14 $39.47 $39.65 $39.47 $39.65 $37.36 996
2021-10-13 $39.03 $39.11 $39.02 $39.11 $36.86 1,661
2021-10-12 $38.92 $38.94 $38.79 $38.85 $36.61 973
2021-10-11 $39.17 $39.31 $38.99 $38.99 $36.75 1,089
2021-10-08 $39.11 $39.22 $39.07 $39.11 $36.86 1,153
2021-10-07 $39.29 $39.29 $39.11 $39.11 $36.86 2,660
2021-10-06 $38.25 $38.72 $38.25 $38.72 $36.49 483
2021-10-05 $38.64 $38.93 $38.63 $38.78 $36.55 7,428
2021-10-04 $38.52 $38.52 $38.51 $38.52 $36.30 804
2021-10-01 $38.52 $38.96 $38.52 $38.84 $36.60 3,509
2021-09-30 $38.83 $38.86 $38.52 $38.54 $36.32 8,641
2021-09-29 $38.78 $38.97 $38.78 $38.81 $36.57 2,543
2021-09-28 $38.95 $38.95 $38.76 $38.76 $36.53 2,708
2021-09-27 $39.51 $39.58 $39.51 $39.52 $37.24 5,812
2021-09-24 $39.52 $39.55 $39.52 $39.55 $37.28 690
2021-09-23 $39.39 $39.59 $39.39 $39.58 $37.30 741
2021-09-22 $39.04 $39.24 $39.04 $39.08 $36.83 878
2021-09-21 $38.89 $38.97 $38.80 $38.80 $36.57 4,456
2021-09-20 $38.80 $38.80 $38.43 $38.73 $36.50 3,666
2021-09-17 $39.41 $39.41 $39.39 $39.39 $37.13 615
2021-09-16 $39.62 $39.81 $39.62 $39.81 $37.52 634
2021-09-15 $39.65 $39.89 $39.65 $39.89 $37.59 1,031
2021-09-14 $40.03 $40.03 $39.64 $39.64 $37.36 709
2021-09-13 $39.87 $39.87 $39.78 $39.84 $37.55 616
2021-09-10 $40.08 $40.08 $39.77 $39.77 $37.48 1,274
2021-09-09 $40.21 $40.21 $39.97 $39.97 $37.67 463
2021-09-08 $40.11 $40.17 $40.11 $40.17 $37.86 256
2021-09-07 $40.47 $40.48 $40.35 $40.38 $38.05 17,063
2021-09-03 $40.69 $40.75 $40.69 $40.75 $38.40 804
2021-09-02 $40.67 $40.67 $40.65 $40.65 $38.31 1,197
2021-09-01 $40.57 $40.57 $40.57 $40.57 $38.24 183
2021-08-31 $40.38 $40.38 $40.38 $40.38 $38.05 378
2021-08-30 $40.35 $40.44 $40.32 $40.38 $38.06 2,368
2021-08-27 $40.35 $40.38 $40.25 $40.34 $38.02 12,593
2021-08-26 $40.22 $40.24 $40.07 $40.07 $37.76 11,096
2021-08-25 $40.30 $40.30 $40.29 $40.29 $37.97 202
2021-08-24 $40.10 $40.24 $40.09 $40.16 $37.85 8,965
2021-08-23 $39.72 $40.05 $39.72 $40.00 $37.70 18,138
2021-08-20 $39.54 $39.65 $39.54 $39.65 $37.36 3,851
2021-08-19 $39.38 $39.49 $39.24 $39.39 $37.12 2,522
2021-08-18 $39.91 $39.96 $39.61 $39.61 $37.33 2,268
2021-08-17 $39.95 $39.95 $39.79 $39.90 $37.61 4,210
2021-08-16 $40.11 $40.20 $40.03 $40.20 $37.89 1,720
2021-08-13 $40.26 $40.26 $40.22 $40.24 $37.93 982
2021-08-12 $40.02 $40.13 $40.01 $40.12 $37.81 1,653
2021-08-11 $40.07 $40.14 $40.07 $40.14 $37.83 1,351
2021-08-10 $39.92 $39.92 $39.92 $39.92 $37.62 106
2021-08-09 $39.95 $39.95 $39.88 $39.88 $37.58 1,552
2021-08-06 $40.00 $40.00 $39.94 $39.95 $37.65 1,508
2021-08-05 $39.93 $39.97 $39.93 $39.97 $37.67 319
2021-08-04 $39.82 $39.82 $39.72 $39.72 $37.44 1,502
2021-08-03 $39.55 $39.80 $39.50 $39.80 $37.51 947
2021-08-02 $39.89 $39.90 $39.67 $39.67 $37.39 444
2021-07-30 $39.44 $39.47 $39.44 $39.47 $37.20 2,598
2021-07-29 $39.56 $39.69 $39.56 $39.65 $37.36 3,183
2021-07-28 $39.37 $39.58 $39.37 $39.52 $37.25 1,188
2021-07-27 $39.22 $39.29 $39.10 $39.29 $37.03 3,719
2021-07-26 $39.47 $39.50 $39.34 $39.50 $37.23 8,149
2021-07-23 $39.53 $39.64 $39.53 $39.64 $37.35 2,220
2021-07-22 $39.30 $39.32 $39.24 $39.32 $37.05 3,176
2021-07-21 $38.98 $39.30 $38.98 $39.30 $37.04 351
2021-07-20 $38.35 $38.92 $38.35 $38.92 $36.68 951
2021-07-19 $38.13 $38.35 $38.13 $38.35 $36.14 1,297
2021-07-16 $39.20 $39.20 $38.93 $38.98 $36.74 4,459
2021-07-15 $39.24 $39.24 $38.94 $39.14 $36.88 14,065
2021-07-14 $39.58 $39.58 $39.37 $39.40 $37.13 2,762
2021-07-13 $39.33 $39.43 $39.25 $39.25 $36.99 4,367
2021-07-12 $39.34 $39.42 $39.34 $39.40 $37.13 1,343
2021-07-09 $39.24 $39.37 $39.24 $39.37 $37.10 4,913
2021-07-08 $38.72 $38.97 $38.66 $38.89 $36.65 2,569
2021-07-07 $39.34 $39.34 $39.20 $39.33 $37.06 976
2021-07-06 $39.37 $39.37 $39.08 $39.24 $36.98 1,885
2021-07-02 $39.25 $39.45 $39.25 $39.44 $37.17 3,954
2021-07-01 $39.18 $39.24 $39.17 $39.24 $36.98 4,217
2021-06-30 $39.17 $39.17 $39.12 $39.17 $36.91 3,727
2021-06-29 $39.30 $39.30 $39.25 $39.25 $36.99 1,144
2021-06-28 $39.31 $39.32 $39.15 $39.27 $37.01 5,456
2021-06-25 $39.28 $39.28 $39.28 $39.28 $37.02 231
2021-06-24 $39.17 $39.18 $39.16 $39.16 $36.91 613
2021-06-23 $39.13 $39.13 $38.95 $38.95 $36.71 2,241
2021-06-22 $38.98 $39.14 $38.95 $39.14 $36.89 1,288
2021-06-21 $39.01 $39.06 $38.91 $39.06 $36.81 5,671
2021-06-18 $38.75 $38.77 $38.68 $38.68 $36.46 920
2021-06-17 $39.33 $39.33 $39.23 $39.27 $37.01 1,051
2021-06-16 $39.62 $39.62 $39.34 $39.34 $37.07 1,161
2021-06-15 $39.59 $39.59 $39.52 $39.52 $37.25 245
2021-06-14 $39.51 $39.59 $39.46 $39.59 $37.31 2,710
2021-06-11 $39.41 $39.48 $39.41 $39.48 $37.21 282
2021-06-10 $39.49 $39.49 $39.45 $39.47 $37.20 926
2021-06-09 $39.30 $39.31 $39.21 $39.21 $36.95 1,951
2021-06-08 $39.29 $39.30 $39.27 $39.27 $37.01 481
2021-06-07 $39.34 $39.37 $39.34 $39.37 $37.10 1,343
2021-06-04 $39.36 $39.41 $39.36 $39.41 $37.14 300
2021-06-03 $39.06 $39.06 $39.00 $39.02 $36.78 670
2021-06-02 $39.29 $39.29 $39.18 $39.23 $36.97 2,576
2021-06-01 $39.55 $39.55 $39.27 $39.30 $37.04 4,684
2021-05-28 $39.22 $39.28 $39.15 $39.15 $36.90 29,110
2021-05-27 $39.01 $39.01 $38.99 $38.99 $36.75 1,897
2021-05-26 $38.94 $38.94 $38.94 $38.94 $36.69 340
2021-05-25 $38.90 $38.90 $38.90 $38.90 $36.66 86
2021-05-24 $38.90 $38.95 $38.90 $38.94 $36.69 10,533
2021-05-21 $38.68 $38.68 $38.59 $38.59 $36.37 746
2021-05-20 $38.30 $38.65 $38.30 $38.65 $36.43 5,378
2021-05-19 $37.91 $38.17 $37.91 $38.17 $35.97 1,200
2021-05-18 $38.51 $38.54 $38.32 $38.32 $36.12 1,429
2021-05-17 $38.34 $38.39 $38.29 $38.39 $36.18 628
2021-05-14 $38.32 $38.51 $38.32 $38.51 $36.29 2,703
2021-05-13 $37.84 $38.02 $37.84 $37.96 $35.77 1,462
2021-05-12 $37.97 $38.03 $37.59 $37.59 $35.43 5,227
2021-05-11 $38.21 $38.28 $37.99 $38.28 $36.08 6,289
2021-05-10 $38.79 $38.84 $38.45 $38.45 $36.24 16,494
2021-05-07 $38.89 $38.91 $38.86 $38.86 $36.63 2,618
2021-05-06 $38.23 $38.56 $38.23 $38.56 $36.34 2,109
2021-05-05 $38.39 $38.39 $38.31 $38.31 $36.10 800
2021-05-04 $38.25 $38.27 $38.11 $38.27 $36.07 787
2021-05-03 $38.68 $38.74 $38.67 $38.67 $36.44 5,772
2021-04-30 $38.51 $38.55 $38.46 $38.48 $36.27 1,657
2021-04-29 $38.75 $38.84 $38.62 $38.80 $36.56 4,494
2021-04-28 $38.82 $38.90 $38.78 $38.78 $36.54 932
2021-04-27 $38.74 $38.75 $38.72 $38.73 $36.50 1,699
2021-04-26 $38.72 $38.77 $38.72 $38.72 $36.49 4,198
2021-04-23 $38.57 $38.73 $38.57 $38.72 $36.49 3,777
2021-04-22 $38.57 $38.61 $38.39 $38.43 $36.22 2,782
2021-04-21 $38.12 $38.53 $38.10 $38.53 $36.31 18,431
2021-04-20 $38.04 $38.14 $38.04 $38.11 $35.92 5,090
2021-04-19 $38.53 $38.53 $38.32 $38.36 $36.15 3,297
2021-04-16 $38.51 $38.61 $38.50 $38.57 $36.34 7,846
2021-04-15 $38.30 $38.39 $38.30 $38.39 $36.18 1,991
2021-04-14 $38.22 $38.22 $38.02 $38.02 $35.83 6,215
2021-04-13 $38.03 $38.16 $38.03 $38.12 $35.92 3,071
2021-04-12 $38.02 $38.07 $38.00 $38.05 $35.86 3,217
2021-04-09 $37.97 $38.07 $37.89 $38.07 $35.87 13,083
2021-04-08 $37.80 $37.84 $37.75 $37.84 $35.66 419
2021-04-07 $37.56 $37.56 $37.52 $37.54 $35.38 2,584
2021-04-06 $37.63 $37.77 $37.63 $37.66 $35.49 3,179
2021-04-05 $37.59 $37.76 $37.59 $37.75 $35.57 5,941
2021-04-01 $37.00 $37.25 $37.00 $37.25 $35.11 4,325
2021-03-31 $36.81 $36.91 $36.75 $36.79 $34.68 7,714
2021-03-30 $36.69 $36.72 $36.65 $36.65 $34.54 1,954
2021-03-29 $36.68 $36.89 $36.68 $36.86 $34.74 662
2021-03-26 $36.51 $36.88 $36.43 $36.88 $34.76 9,367
2021-03-25 $36.05 $36.23 $35.99 $36.23 $34.14 1,864
2021-03-24 $36.53 $36.53 $36.24 $36.24 $34.16 759
2021-03-23 $36.81 $36.84 $36.46 $36.50 $34.39 2,308
2021-03-22 $36.73 $37.02 $36.73 $36.95 $34.82 6,292
2021-03-19 $36.45 $36.72 $36.45 $36.64 $34.53 2,115
2021-03-18 $36.80 $36.90 $36.45 $36.53 $34.43 11,848
2021-03-17 $36.60 $36.98 $36.60 $36.93 $34.81 4,655
2021-03-16 $36.78 $36.78 $36.75 $36.75 $34.63 324
2021-03-15 $36.48 $36.66 $36.45 $36.66 $34.55 673
2021-03-12 $36.33 $36.49 $36.33 $36.49 $34.38 3,207
2021-03-11 $36.62 $36.65 $36.55 $36.55 $34.44 2,634
2021-03-10 $36.25 $36.26 $36.20 $36.22 $34.14 1,467
2021-03-09 $36.19 $36.19 $36.12 $36.12 $34.04 982
2021-03-08 $35.96 $35.96 $35.52 $35.52 $33.47 1,959
2021-03-05 $35.40 $35.87 $35.12 $35.85 $33.78 3,452
2021-03-04 $35.79 $35.86 $35.00 $35.23 $33.20 2,200
2021-03-03 $36.10 $36.10 $35.75 $35.75 $33.69 4,582
2021-03-02 $36.34 $36.34 $36.18 $36.18 $34.09 877
2021-03-01 $36.07 $36.36 $36.07 $36.33 $34.23 6,901
2021-02-26 $35.91 $35.92 $35.57 $35.57 $33.52 3,156
2021-02-25 $36.00 $36.15 $35.92 $35.92 $33.85 2,126
2021-02-24 $36.33 $36.75 $36.33 $36.75 $34.63 1,138
2021-02-23 $36.38 $36.63 $36.31 $36.63 $34.52 2,058
2021-02-22 $36.79 $36.90 $36.69 $36.69 $34.58 1,277
2021-02-19 $36.96 $37.04 $36.90 $36.93 $34.80 1,948
2021-02-18 $36.72 $36.81 $36.60 $36.79 $34.67 2,531
2021-02-17 $37.05 $37.05 $36.90 $37.02 $34.89 3,345
2021-02-16 $37.34 $37.40 $37.30 $37.30 $35.16 6,781
2021-02-12 $37.03 $37.16 $37.03 $37.16 $35.02 439
2021-02-11 $36.88 $36.99 $36.81 $36.99 $34.86 1,754
2021-02-10 $36.78 $36.85 $36.78 $36.81 $34.69 1,082
2021-02-09 $36.77 $36.77 $36.77 $36.77 $34.66 149
2021-02-08 $36.49 $36.57 $36.49 $36.57 $34.46 1,414
2021-02-05 $36.20 $36.25 $36.20 $36.24 $34.15 9,775
2021-02-04 $35.81 $36.01 $35.76 $36.01 $33.94 1,630
2021-02-03 $35.79 $35.85 $35.77 $35.79 $33.73 2,783
2021-02-02 $35.69 $35.89 $35.64 $35.86 $33.79 2,609
2021-02-01 $35.12 $35.38 $35.10 $35.36 $33.32 3,699
2021-01-29 $35.22 $35.23 $34.80 $34.94 $32.93 1,296
2021-01-28 $35.77 $35.77 $35.63 $35.63 $33.57 1,559
2021-01-27 $35.60 $35.60 $35.26 $35.26 $33.23 3,583
2021-01-26 $36.17 $36.17 $36.09 $36.12 $34.04 491
2021-01-25 $36.33 $36.33 $36.09 $36.25 $34.16 2,058
2021-01-22 $36.15 $36.19 $36.13 $36.16 $34.08 2,025
2021-01-21 $36.32 $36.32 $36.21 $36.23 $34.14 508
2021-01-20 $36.15 $36.31 $36.15 $36.31 $34.22 1,679
2021-01-19 $35.83 $35.96 $35.83 $35.96 $33.89 896
2021-01-15 $35.64 $35.64 $35.52 $35.52 $33.47 449
2021-01-14 $35.80 $35.93 $35.80 $35.80 $33.74 2,068
2021-01-13 $35.57 $35.60 $35.50 $35.53 $33.48 9,818
2021-01-12 $35.46 $35.58 $35.44 $35.58 $33.53 1,120
2021-01-11 $35.39 $35.44 $35.38 $35.39 $33.35 9,411
2021-01-08 $35.34 $35.67 $35.34 $35.67 $33.62 4,691
2021-01-07 $35.20 $35.28 $35.20 $35.28 $33.25 1,117
2021-01-06 $35.02 $35.27 $35.02 $35.04 $33.02 4,703
2021-01-05 $34.77 $34.96 $34.68 $34.90 $32.89 5,218
2021-01-04 $35.00 $35.00 $34.42 $34.58 $32.59 4,477
2020-12-31 $34.62 $34.74 $34.61 $34.74 $32.74 1,999
2020-12-30 $34.78 $34.78 $34.73 $34.74 $32.74 3,233
2020-12-29 $34.74 $34.74 $34.51 $34.54 $32.55 7,065
2020-12-28 $34.49 $34.52 $34.38 $34.40 $32.42 6,234
2020-12-24 $34.35 $34.35 $34.35 $34.35 $32.37 307
2020-12-23 $34.49 $34.49 $34.41 $34.46 $32.48 855
2020-12-22 $34.19 $34.32 $34.19 $34.26 $32.29 3,669
2020-12-21 $34.44 $34.44 $34.15 $34.33 $32.35 1,146
2020-12-18 $35.77 $35.77 $35.64 $35.70 $32.66 3,475
2020-12-17 $35.75 $35.79 $35.74 $35.79 $32.74 525
2020-12-16 $35.63 $35.70 $35.61 $35.67 $32.64 2,022
2020-12-15 $35.33 $35.51 $35.33 $35.51 $32.49 312
2020-12-14 $35.48 $35.48 $35.15 $35.15 $32.16 1,525
2020-12-11 $35.12 $35.26 $35.08 $35.26 $32.26 1,046
2020-12-10 $35.28 $35.32 $35.25 $35.32 $32.31 1,637
2020-12-09 $35.49 $35.54 $35.35 $35.42 $32.41 2,775
2020-12-08 $35.30 $35.49 $35.30 $35.49 $32.47 972
2020-12-07 $35.28 $35.32 $35.23 $35.27 $32.27 1,961
2020-12-04 $35.31 $35.40 $35.31 $35.40 $32.39 1,290
2020-12-03 $35.16 $35.25 $35.06 $35.06 $32.08 7,299
2020-12-02 $34.93 $35.11 $34.93 $35.09 $32.10 3,316
2020-12-01 $35.17 $35.21 $35.15 $35.16 $32.17 6,179
2020-11-30 $35.00 $35.00 $34.71 $34.71 $31.76 2,017
2020-11-27 $35.01 $35.03 $34.99 $35.03 $32.05 2,237
2020-11-25 $34.84 $34.88 $34.82 $34.83 $31.87 1,876
2020-11-24 $34.57 $34.96 $34.57 $34.94 $31.97 1,362
2020-11-23 $34.50 $34.50 $34.35 $34.40 $31.47 2,030
2020-11-20 $34.38 $34.38 $34.32 $34.32 $31.41 403
2020-11-19 $34.17 $34.38 $34.17 $34.38 $31.45 1,695
2020-11-18 $34.53 $34.53 $34.25 $34.25 $31.34 2,333
2020-11-17 $34.44 $34.53 $34.44 $34.44 $31.51 1,436
2020-11-16 $34.51 $34.51 $34.47 $34.47 $31.54 1,166
2020-11-13 $33.91 $34.27 $33.91 $34.22 $31.31 7,922
2020-11-12 $34.08 $34.08 $33.75 $33.75 $30.88 1,463
2020-11-11 $34.19 $34.21 $34.08 $34.15 $31.25 3,071
2020-11-10 $33.93 $34.03 $33.92 $33.97 $31.08 3,575
2020-11-09 $34.16 $34.33 $33.90 $33.90 $31.02 880
2020-11-06 $33.47 $33.47 $33.33 $33.39 $30.55 3,054
2020-11-05 $33.48 $33.51 $33.43 $33.43 $30.59 2,205
2020-11-04 $33.27 $33.41 $33.05 $33.05 $30.24 3,053
2020-11-03 $32.12 $32.33 $32.10 $32.21 $29.48 6,035
2020-11-02 $31.71 $31.71 $31.52 $31.66 $28.97 1,458
2020-10-30 $31.22 $31.25 $31.11 $31.25 $28.60 2,554
2020-10-29 $31.50 $31.63 $31.50 $31.63 $28.94 273
2020-10-28 $31.74 $31.74 $31.28 $31.28 $28.62 1,411
2020-10-27 $32.40 $32.43 $32.29 $32.29 $29.54 813
2020-10-26 $32.68 $32.68 $32.20 $32.39 $29.64 3,742
2020-10-23 $32.98 $33.00 $32.89 $32.97 $30.17 1,093
2020-10-22 $32.99 $32.99 $32.99 $32.99 $30.18 78
2020-10-21 $33.06 $33.06 $32.91 $32.91 $30.11 1,868
2020-10-20 $33.06 $33.12 $32.94 $32.94 $30.14 5,070
2020-10-19 $33.40 $33.40 $32.86 $32.86 $30.06 3,371
2020-10-16 $33.48 $33.48 $33.31 $33.31 $30.48 2,790
2020-10-15 $32.87 $33.12 $32.87 $33.12 $30.30 404
2020-10-14 $33.45 $33.45 $33.34 $33.34 $30.51 4,696
2020-10-13 $33.46 $33.46 $33.46 $33.46 $30.62 228
2020-10-12 $33.62 $33.70 $33.58 $33.62 $30.77 3,253
2020-10-09 $33.33 $33.35 $33.33 $33.33 $30.50 614
2020-10-08 $33.00 $33.10 $33.00 $33.10 $30.28 7,915
2020-10-07 $32.77 $32.81 $32.77 $32.79 $30.00 3,801
2020-10-06 $32.47 $32.72 $32.35 $32.35 $29.60 625
2020-10-05 $32.48 $32.57 $32.39 $32.56 $29.79 2,159
2020-10-02 $32.18 $32.18 $32.12 $32.12 $29.39 666
2020-10-01 $32.30 $32.32 $32.29 $32.29 $29.55 1,474
2020-09-30 $32.32 $32.32 $32.17 $32.28 $29.54 2,139
2020-09-29 $32.23 $32.23 $32.04 $32.07 $29.34 2,484
2020-09-28 $32.17 $32.29 $32.17 $32.21 $29.47 1,909
2020-09-25 $31.43 $31.81 $31.38 $31.81 $29.11 1,472
2020-09-24 $31.38 $31.53 $31.38 $31.53 $28.85 254
2020-09-23 $31.50 $31.50 $31.50 $31.50 $28.82 62
2020-09-22 $31.89 $31.89 $31.89 $31.89 $29.18 135
2020-09-21 $31.41 $31.66 $31.37 $31.66 $28.97 2,172
2020-09-18 $32.51 $32.51 $32.17 $32.21 $29.47 1,377
2020-09-17 $32.31 $32.45 $32.28 $32.45 $29.69 2,320
2020-09-16 $32.90 $32.90 $32.64 $32.64 $29.87 426
2020-09-15 $32.73 $32.80 $32.65 $32.71 $29.93 1,312
2020-09-14 $32.59 $32.59 $32.52 $32.52 $29.75 1,418
2020-09-11 $32.18 $32.22 $32.13 $32.13 $29.40 1,012
2020-09-10 $32.53 $32.53 $31.98 $31.98 $29.27 2,168
2020-09-09 $32.32 $32.57 $32.32 $32.44 $29.68 3,970
2020-09-08 $32.02 $32.14 $31.91 $31.91 $29.20 1,569
2020-09-04 $32.83 $32.83 $32.11 $32.56 $29.79 1,500
2020-09-03 $33.56 $33.56 $32.60 $32.76 $29.97 2,388
2020-09-02 $33.42 $33.70 $33.42 $33.67 $30.81 443
2020-09-01 $32.92 $33.12 $32.92 $33.12 $30.30 3,205
2020-08-31 $33.05 $33.05 $33.05 $33.05 $30.24 57
2020-08-28 $32.92 $33.13 $32.92 $33.11 $30.30 4,645
2020-08-27 $32.82 $33.01 $32.82 $32.92 $30.12 613
2020-08-26 $32.64 $32.94 $32.64 $32.94 $30.14 833
2020-08-25 $32.40 $32.47 $32.40 $32.47 $29.71 102
2020-08-24 $32.27 $32.27 $32.20 $32.26 $29.52 2,228
2020-08-21 $31.87 $31.98 $31.87 $31.98 $29.26 1,106
2020-08-20 $31.97 $32.06 $31.97 $32.06 $29.34 217
2020-08-19 $32.25 $32.28 $32.04 $32.04 $29.31 772
2020-08-18 $32.20 $32.20 $32.20 $32.20 $29.47 255
2020-08-17 $32.09 $32.09 $32.09 $32.09 $29.37 148
2020-08-14 $31.96 $31.97 $31.84 $31.90 $29.19 7,985
2020-08-13 $32.12 $32.12 $31.89 $32.03 $29.31 8,021
2020-08-12 $32.15 $32.15 $32.10 $32.10 $29.38 991
2020-08-11 $32.00 $32.02 $31.68 $31.68 $28.99 668
2020-08-10 $31.62 $31.70 $31.62 $31.70 $29.01 1,106
2020-08-07 $31.62 $31.62 $31.62 $31.62 $28.93 40
2020-08-06 $31.51 $31.68 $31.51 $31.68 $28.99 1,819
2020-08-05 $31.64 $31.64 $31.62 $31.62 $28.93 1,310
2020-08-04 $31.40 $31.45 $31.40 $31.43 $28.76 1,381
2020-08-03 $31.22 $31.47 $31.19 $31.42 $28.75 7,408
2020-07-31 $31.05 $31.09 $30.98 $31.07 $28.43 6,634
2020-07-30 $31.42 $31.42 $31.41 $31.41 $28.74 726
2020-07-29 $31.41 $31.71 $31.41 $31.69 $29.00 5,246
2020-07-28 $31.52 $31.57 $31.38 $31.38 $28.71 2,513
2020-07-27 $31.41 $31.51 $31.38 $31.51 $28.83 3,430
2020-07-24 $31.16 $31.23 $31.16 $31.21 $28.56 1,072
2020-07-23 $31.84 $31.89 $31.51 $31.51 $28.83 14,590
2020-07-22 $31.75 $31.83 $31.75 $31.83 $29.12 1,984
2020-07-21 $31.89 $31.89 $31.67 $31.67 $28.98 700
2020-07-20 $31.41 $31.59 $31.41 $31.59 $28.91 1,138
2020-07-17 $31.32 $31.47 $31.32 $31.44 $28.77 2,200
2020-07-16 $31.20 $31.21 $31.20 $31.21 $28.56 700
2020-07-15 $31.32 $31.43 $31.32 $31.43 $28.76 225
2020-07-14 $30.53 $30.97 $30.53 $30.97 $28.34 1,231
2020-07-13 $31.13 $31.13 $30.68 $30.68 $28.07 538
2020-07-10 $30.64 $30.96 $30.64 $30.96 $28.33 713
2020-07-09 $30.51 $30.72 $30.51 $30.70 $28.09 1,100
2020-07-08 $30.60 $30.87 $30.60 $30.87 $28.25 1,390
2020-07-07 $30.79 $30.80 $30.60 $30.60 $28.00 2,500
2020-07-06 $30.95 $30.95 $30.86 $30.95 $28.32 5,107
2020-07-02 $30.65 $30.67 $30.48 $30.48 $27.89 695
2020-07-01 $30.40 $30.40 $30.33 $30.33 $27.75 1,000
2020-06-30 $29.92 $30.12 $29.87 $30.12 $27.56 1,400
2020-06-29 $29.74 $29.80 $29.74 $29.80 $27.26 605
2020-06-26 $29.96 $29.96 $29.54 $29.54 $27.03 422
2020-06-25 $29.80 $30.09 $29.80 $30.07 $27.51 1,524
2020-06-24 $30.10 $30.12 $29.74 $29.88 $27.34 9,000
2020-06-23 $30.74 $30.76 $30.62 $30.62 $28.02 1,429
2020-06-22 $30.42 $30.49 $30.32 $30.49 $27.90 420
2020-06-19 $30.68 $30.68 $30.37 $30.37 $27.79 600
2020-06-18 $30.45 $30.45 $30.45 $30.45 $27.86 150
2020-06-17 $30.54 $30.62 $30.53 $30.53 $27.94 800
2020-06-16 $30.67 $30.67 $30.29 $30.35 $27.77 15,200
2020-06-15 $29.47 $30.07 $29.37 $29.90 $27.36 3,200
2020-06-12 $29.80 $29.80 $29.37 $29.72 $27.19 4,100
2020-06-11 $29.72 $29.72 $29.34 $29.34 $26.85 600
2020-06-10 $30.99 $31.13 $30.99 $31.09 $28.45 966
2020-06-09 $31.05 $31.05 $31.04 $31.04 $28.40 200
2020-06-08 $31.18 $31.37 $31.18 $31.37 $28.70 500
2020-06-05 $31.09 $31.16 $30.91 $31.07 $28.43 14,500
2020-06-04 $30.54 $30.54 $30.38 $30.42 $27.83 1,000
2020-06-03 $30.50 $30.69 $30.50 $30.64 $28.04 2,600
2020-06-02 $30.00 $30.15 $30.00 $30.15 $27.59 500
2020-06-01 $29.83 $29.83 $29.83 $29.83 $27.29 328
2020-05-29 $29.54 $29.54 $29.54 $29.54 $27.03 56
2020-05-28 $29.61 $29.70 $29.46 $29.46 $26.96 3,564
2020-05-27 $28.95 $29.33 $28.95 $29.33 $26.84 482
2020-05-26 $29.00 $29.21 $29.00 $29.01 $26.54 1,434
2020-05-22 $28.48 $28.48 $28.48 $28.48 $26.06 76
2020-05-21 $28.80 $28.80 $28.56 $28.56 $26.13 2,100
2020-05-20 $28.86 $28.90 $28.86 $28.90 $26.44 500
2020-05-19 $28.55 $28.56 $28.38 $28.38 $25.97 1,300
2020-05-18 $28.57 $28.57 $28.53 $28.53 $26.11 400
2020-05-15 $27.56 $27.67 $27.56 $27.67 $25.32 200
2020-05-14 $27.37 $27.55 $27.37 $27.55 $25.21 394
2020-05-13 $27.82 $27.82 $27.45 $27.45 $25.12 1,473
2020-05-12 $28.28 $28.29 $27.80 $27.80 $25.44 1,365
2020-05-11 $28.11 $28.35 $28.11 $28.29 $25.89 1,310
2020-05-08 $28.17 $28.20 $28.16 $28.19 $25.79 2,000
2020-05-07 $27.85 $27.93 $27.76 $27.76 $25.40 600
2020-05-06 $27.74 $27.74 $27.51 $27.51 $25.17 634
2020-05-05 $27.67 $27.73 $27.56 $27.57 $25.23 1,400
2020-05-04 $27.01 $27.23 $27.01 $27.23 $24.92 308
2020-05-01 $27.98 $27.98 $27.98 $27.98 $25.60 263
2020-04-30 $28.14 $28.14 $27.90 $27.98 $25.60 1,000
2020-04-29 $28.11 $28.29 $28.11 $28.29 $25.89 1,200
2020-04-28 $27.96 $27.96 $27.52 $27.52 $25.18 978
2020-04-27 $27.09 $27.09 $27.09 $27.09 $24.79 225
2020-04-24 $26.81 $27.09 $26.81 $27.09 $24.79 3,200
2020-04-23 $27.10 $27.10 $26.79 $26.79 $24.51 336
2020-04-22 $26.74 $26.90 $26.74 $26.90 $24.61 1,600
2020-04-21 $26.61 $26.61 $26.33 $26.38 $24.14 5,100
2020-04-20 $27.42 $27.43 $27.11 $27.13 $24.82 9,700
2020-04-17 $27.02 $27.34 $27.02 $27.34 $25.02 1,481
2020-04-16 $26.45 $26.60 $26.45 $26.60 $24.34 300
2020-04-15 $26.43 $26.58 $26.37 $26.43 $24.18 13,293
2020-04-14 $26.35 $26.35 $26.35 $26.35 $24.11 212
2020-04-13 $26.19 $26.35 $26.07 $26.35 $24.11 5,000
2020-04-09 $26.26 $26.26 $26.26 $26.26 $24.03 115
2020-04-08 $25.64 $26.26 $25.64 $26.26 $24.03 1,855
2020-04-07 $25.91 $26.11 $25.70 $25.70 $23.52 1,400
2020-04-06 $24.96 $25.67 $24.96 $25.67 $23.49 13,729
2020-04-03 $24.04 $24.16 $24.04 $24.16 $22.11 600
2020-04-02 $24.47 $24.54 $24.12 $24.44 $22.36 2,200
2020-04-01 $24.16 $24.16 $24.03 $24.07 $22.02 400
2020-03-31 $25.46 $25.46 $25.00 $25.11 $22.98 845
2020-03-30 $24.71 $25.39 $24.71 $25.39 $23.23 1,558
2020-03-27 $24.79 $25.07 $24.63 $24.70 $22.60 6,623
2020-03-26 $25.05 $25.57 $25.05 $25.57 $23.40 1,000
2020-03-25 $24.88 $24.89 $24.27 $24.27 $22.21 5,400
2020-03-24 $23.22 $23.82 $23.22 $23.82 $21.80 1,200
2020-03-23 $22.27 $22.33 $21.79 $21.94 $20.08 3,600
2020-03-20 $23.48 $23.48 $22.52 $22.52 $20.61 3,200
2020-03-19 $22.79 $23.66 $22.79 $23.39 $21.40 1,689
2020-03-18 $22.96 $22.96 $22.16 $22.92 $20.97 5,812
2020-03-17 $23.22 $24.21 $23.22 $24.21 $22.15 5,300
2020-03-16 $22.27 $24.00 $22.00 $22.99 $21.04 6,747
2020-03-13 $25.55 $25.55 $24.46 $25.32 $23.17 8,446
2020-03-12 $24.00 $24.99 $23.69 $23.85 $21.82 11,825
2020-03-11 $26.51 $26.51 $26.16 $26.16 $23.94 700
2020-03-10 $27.32 $27.36 $26.42 $27.36 $25.03 3,551
2020-03-09 $26.50 $27.10 $24.44 $26.36 $24.12 15,273
2020-03-06 $28.15 $28.44 $28.00 $28.44 $26.02 2,672
2020-03-05 $29.25 $29.29 $28.89 $28.90 $26.44 2,145
2020-03-04 $29.37 $29.89 $29.37 $29.89 $27.35 594
2020-03-03 $29.66 $29.66 $28.71 $28.84 $26.39 1,988
2020-03-02 $28.73 $29.37 $28.73 $29.37 $26.87 14,342
2020-02-28 $27.92 $28.34 $27.81 $28.34 $25.93 12,501
2020-02-27 $29.16 $29.16 $28.81 $28.81 $26.36 600
2020-02-26 $29.90 $29.90 $29.84 $29.84 $27.30 500
2020-02-25 $30.65 $30.65 $29.89 $29.92 $27.38 1,000
2020-02-24 $30.79 $30.81 $30.63 $30.63 $28.03 1,800
2020-02-21 $31.83 $31.83 $31.61 $31.66 $28.97 4,750
2020-02-20 $31.77 $31.95 $31.76 $31.95 $29.23 1,700
2020-02-19 $32.10 $32.17 $32.10 $32.14 $29.41 5,100
2020-02-18 $31.95 $31.99 $31.90 $31.97 $29.25 1,300
2020-02-14 $32.09 $32.14 $32.09 $32.14 $29.41 1,100
2020-02-13 $31.98 $32.18 $31.98 $32.06 $29.34 3,400
2020-02-12 $32.10 $32.18 $32.10 $32.18 $29.44 1,000
2020-02-11 $32.19 $32.19 $32.11 $32.11 $29.38 247
2020-02-10 $31.85 $31.96 $31.83 $31.96 $29.24 600
2020-02-07 $31.74 $31.74 $31.72 $31.72 $29.02 500
2020-02-06 $31.93 $31.93 $31.93 $31.93 $29.22 600
2020-02-05 $31.95 $31.95 $31.86 $31.92 $29.21 3,782
2020-02-04 $31.70 $31.87 $31.70 $31.77 $29.07 6,100
2020-02-03 $31.35 $31.36 $31.24 $31.24 $28.58 3,900
2020-01-31 $31.00 $31.00 $30.95 $30.95 $28.32 800
2020-01-30 $31.11 $31.47 $31.11 $31.47 $28.80 480
2020-01-29 $31.36 $31.36 $31.36 $31.36 $28.69 186
2020-01-28 $31.08 $31.36 $31.08 $31.32 $28.66 732
2020-01-27 $31.09 $31.09 $30.73 $30.94 $28.31 14,404
2020-01-24 $31.81 $31.81 $31.41 $31.48 $28.80 2,645
2020-01-23 $31.58 $31.74 $31.57 $31.74 $29.04 2,048
2020-01-22 $31.86 $31.86 $31.81 $31.81 $29.11 800
2020-01-21 $31.82 $31.82 $31.74 $31.74 $29.04 2,571
2020-01-17 $31.97 $31.99 $31.96 $31.99 $29.27 900
2020-01-16 $31.77 $31.84 $31.77 $31.84 $29.13 3,482
2020-01-15 $31.67 $31.72 $31.63 $31.68 $28.99 4,900
2020-01-14 $31.55 $31.55 $31.49 $31.50 $28.82 1,102
2020-01-13 $31.43 $31.54 $31.40 $31.54 $28.86 2,798
2020-01-10 $31.47 $31.50 $31.34 $31.35 $28.69 4,744
2020-01-09 $31.34 $31.34 $31.29 $31.34 $28.68 3,200
2020-01-08 $31.05 $31.24 $31.05 $31.17 $28.52 2,900
2020-01-07 $31.01 $31.05 $30.99 $30.99 $28.36 1,087
2020-01-06 $30.83 $31.04 $30.83 $31.04 $28.40 3,100
2020-01-03 $30.85 $31.05 $30.85 $30.96 $28.33 14,523
2020-01-02 $31.04 $31.15 $31.00 $31.15 $28.50 1,658
2019-12-31 $30.75 $30.82 $30.72 $30.82 $28.20 2,050
2019-12-30 $30.79 $30.85 $30.76 $30.76 $28.15 3,100
2019-12-27 $31.02 $31.10 $31.00 $31.00 $28.37 22,352
2019-12-26 $30.93 $30.93 $30.93 $30.93 $28.30 456
2019-12-24 $30.78 $30.79 $30.78 $30.79 $28.17 400
2019-12-23 $31.07 $31.07 $30.81 $30.81 $28.19 6,258
2019-12-20 $31.50 $31.53 $31.49 $31.52 $27.75 1,135
2019-12-19 $31.26 $31.36 $31.26 $31.34 $27.60 3,024
2019-12-18 $31.30 $31.31 $31.29 $31.29 $27.55 2,078
2019-12-17 $31.33 $31.33 $31.30 $31.30 $27.56 3,600
2019-12-16 $31.45 $31.46 $31.42 $31.42 $27.67 4,700
2019-12-13 $31.00 $31.14 $30.99 $31.10 $27.38 6,200
2019-12-12 $30.71 $30.97 $30.71 $30.97 $27.27 1,955
2019-12-11 $30.74 $30.81 $30.74 $30.81 $27.13 1,200
2019-12-10 $30.65 $30.72 $30.65 $30.65 $26.99 520
2019-12-09 $30.68 $30.73 $30.64 $30.64 $26.98 4,818
2019-12-06 $30.74 $30.74 $30.70 $30.70 $27.03 237
2019-12-05 $30.46 $30.55 $30.46 $30.52 $26.87 4,642
2019-12-04 $30.52 $30.52 $30.49 $30.49 $26.85 1,081
2019-12-03 $30.20 $30.35 $30.19 $30.33 $26.71 1,092
2019-12-02 $30.62 $30.62 $30.40 $30.47 $26.83 4,435
2019-11-29 $30.69 $30.75 $30.66 $30.66 $27.00 839
2019-11-27 $30.70 $30.78 $30.70 $30.78 $27.10 2,308
2019-11-26 $30.58 $30.68 $30.58 $30.68 $27.01 1,458
2019-11-25 $30.46 $30.58 $30.46 $30.58 $26.93 7,955
2019-11-22 $30.28 $30.31 $30.28 $30.31 $26.69 138
2019-11-21 $30.17 $30.26 $30.17 $30.26 $26.65 127
2019-11-20 $30.41 $30.41 $30.30 $30.31 $26.69 2,552
2019-11-19 $30.47 $30.51 $30.43 $30.48 $26.84 1,303
2019-11-18 $30.41 $30.45 $30.41 $30.45 $26.81 910
2019-11-15 $30.29 $30.42 $30.28 $30.42 $26.79 3,189
2019-11-14 $30.15 $30.17 $30.10 $30.17 $26.57 797
2019-11-13 $30.18 $30.20 $30.17 $30.18 $26.57 2,024
2019-11-12 $30.20 $30.20 $30.11 $30.11 $26.51 687
2019-11-11 $30.02 $30.10 $30.02 $30.08 $26.48 6,499
2019-11-08 $30.00 $30.11 $30.00 $30.11 $26.51 1,739
2019-11-07 $30.07 $30.07 $30.00 $30.00 $26.42 687
2019-11-06 $29.94 $29.98 $29.90 $29.96 $26.38 2,565
2019-11-05 $29.95 $29.95 $29.84 $29.89 $26.32 4,579
2019-11-04 $30.01 $30.01 $29.92 $29.92 $26.35 928
2019-11-01 $29.89 $29.92 $29.89 $29.91 $26.34 2,980
2019-10-31 $29.77 $29.77 $29.63 $29.67 $26.13 1,017
2019-10-30 $29.57 $29.81 $29.57 $29.81 $26.25 1,145
2019-10-29 $29.69 $29.69 $29.62 $29.62 $26.08 698
2019-10-28 $29.58 $29.67 $29.58 $29.64 $26.10 3,709
2019-10-25 $29.51 $29.51 $29.49 $29.49 $25.97 1,043
2019-10-24 $29.43 $29.50 $29.37 $29.50 $25.98 2,209
2019-10-23 $29.25 $29.29 $29.23 $29.27 $25.77 945
2019-10-22 $29.40 $29.45 $29.25 $29.25 $25.76 555
2019-10-21 $29.45 $29.45 $29.42 $29.45 $25.93 805
2019-10-18 $29.33 $29.34 $29.27 $29.31 $25.81 3,017
2019-10-17 $29.36 $29.40 $29.36 $29.38 $25.87 288
2019-10-16 $29.25 $29.25 $29.25 $29.25 $25.76 1,263
2019-10-15 $29.14 $29.33 $29.14 $29.30 $25.80 586
2019-10-14 $29.06 $29.06 $29.04 $29.04 $25.57 224
2019-10-11 $29.21 $29.23 $29.09 $29.09 $25.61 451
2019-10-10 $28.77 $28.78 $28.77 $28.78 $25.34 2,366
2019-10-09 $28.64 $28.64 $28.64 $28.64 $25.22 47
2019-10-08 $28.44 $28.44 $28.33 $28.33 $24.95 677
2019-10-07 $28.80 $28.82 $28.75 $28.75 $25.32 2,604
2019-10-04 $28.64 $28.80 $28.64 $28.80 $25.36 432
2019-10-03 $28.15 $28.40 $28.15 $28.40 $25.01 383
2019-10-02 $28.50 $28.50 $28.18 $28.18 $24.81 792
2019-10-01 $28.82 $28.82 $28.74 $28.74 $25.31 328
2019-09-30 $29.03 $29.03 $29.03 $29.03 $25.56 104
2019-09-27 $29.01 $29.10 $28.78 $28.88 $25.43 936
2019-09-26 $29.04 $29.04 $29.03 $29.03 $25.56 106
2019-09-25 $29.06 $29.06 $29.05 $29.05 $25.58 429
2019-09-24 $28.91 $28.92 $28.91 $28.92 $25.47 198
2019-09-23 $29.14 $29.15 $29.13 $29.13 $25.65 935
2019-09-20 $29.14 $29.14 $29.14 $29.14 $25.66 33
2019-09-19 $29.16 $29.16 $29.16 $29.16 $25.68 11
2019-09-18 $29.06 $29.15 $29.06 $29.15 $25.67 1,973
2019-09-17 $29.12 $29.12 $29.12 $29.12 $25.64 50
2019-09-16 $28.95 $28.95 $28.95 $28.95 $25.49 35
2019-09-13 $29.22 $29.22 $29.11 $29.11 $25.63 517
2019-09-12 $29.15 $29.16 $29.11 $29.16 $25.68 887
2019-09-11 $29.02 $29.02 $29.02 $29.02 $25.55 30
2019-09-10 $28.75 $28.78 $28.75 $28.78 $25.34 360
2019-09-09 $28.87 $28.87 $28.87 $28.87 $25.42 3
2019-09-06 $28.93 $28.93 $28.93 $28.93 $25.47 100
2019-09-05 $28.84 $28.84 $28.81 $28.81 $25.37 2,352
2019-09-04 $28.53 $28.53 $28.53 $28.53 $25.12 100
2019-09-03 $28.28 $28.28 $28.28 $28.28 $24.90 100
2019-08-30 $28.40 $28.43 $28.37 $28.43 $25.03 452
2019-08-29 $28.29 $28.41 $28.29 $28.37 $24.98 1,116
2019-08-28 $28.06 $28.06 $28.06 $28.06 $24.71 90
2019-08-27 $27.93 $27.93 $27.93 $27.93 $24.59 50
2019-08-26 $27.93 $27.93 $27.93 $27.93 $24.60 20
2019-08-23 $28.25 $28.25 $27.61 $27.61 $24.31 1,897
2019-08-22 $28.32 $28.32 $28.16 $28.24 $24.87 297
2019-08-21 $28.30 $28.30 $28.30 $28.30 $24.92 133
2019-08-20 $28.24 $28.24 $28.14 $28.14 $24.78 490
2019-08-19 $28.24 $28.33 $28.24 $28.28 $24.90 1,956
2019-08-16 $27.87 $28.05 $27.87 $28.05 $24.70 476
2019-08-15 $27.67 $27.67 $27.67 $27.67 $24.36 64
2019-08-14 $27.84 $27.84 $27.59 $27.59 $24.29 439
2019-08-13 $28.27 $28.27 $28.27 $28.27 $24.89 195
2019-08-12 $28.04 $28.09 $27.96 $27.96 $24.62 1,100
2019-08-09 $28.27 $28.27 $28.27 $28.27 $24.89 55
2019-08-08 $28.39 $28.39 $28.39 $28.39 $25.00 153
2019-08-07 $28.01 $28.01 $28.01 $28.01 $24.66 24
2019-08-06 $27.82 $27.91 $27.82 $27.91 $24.58 2,690
2019-08-05 $27.95 $27.95 $27.60 $27.65 $24.35 893
2019-08-02 $28.41 $28.43 $28.41 $28.43 $25.03 290
2019-08-01 $29.02 $29.03 $28.58 $28.58 $25.17 289
2019-07-31 $28.68 $28.68 $28.68 $28.68 $25.25 22
2019-07-30 $28.95 $28.95 $28.95 $28.95 $25.49 12
2019-07-29 $29.14 $29.21 $29.14 $29.19 $25.70 5,223
2019-07-26 $29.12 $29.17 $29.12 $29.17 $25.69 483
2019-07-25 $28.92 $28.92 $28.92 $28.92 $25.47 5
2019-07-24 $29.03 $29.03 $29.03 $29.03 $25.56 69
2019-07-23 $28.89 $28.92 $28.89 $28.92 $25.47 190
2019-07-22 $28.83 $28.83 $28.76 $28.79 $25.35 814
2019-07-19 $28.88 $28.88 $28.76 $28.76 $25.32 1,250
2019-07-18 $28.72 $28.88 $28.71 $28.88 $25.43 2,679
2019-07-17 $28.79 $28.79 $28.70 $28.70 $25.27 1,318
2019-07-16 $28.84 $28.84 $28.79 $28.79 $25.35 545
2019-07-15 $28.84 $28.86 $28.83 $28.85 $25.40 3,855
2019-07-12 $28.75 $28.79 $28.73 $28.79 $25.35 402
2019-07-11 $28.69 $28.77 $28.69 $28.74 $25.31 1,986
2019-07-10 $28.74 $28.74 $28.74 $28.74 $25.31 7
2019-07-09 $28.57 $28.63 $28.57 $28.63 $25.21 457
2019-07-08 $28.59 $28.59 $28.59 $28.59 $25.17 42
2019-07-05 $28.72 $28.72 $28.72 $28.72 $25.29 72
2019-07-03 $28.86 $28.86 $28.86 $28.86 $25.41 45
2019-07-02 $28.64 $28.64 $28.60 $28.64 $25.22 875
2019-07-01 $28.62 $28.62 $28.61 $28.61 $25.19 776
2019-06-28 $28.35 $28.43 $28.35 $28.43 $25.03 1,866
2019-06-27 $28.35 $28.35 $28.34 $28.34 $24.95 597
2019-06-26 $28.25 $28.25 $28.22 $28.23 $24.86 908
2019-06-25 $28.44 $28.44 $28.27 $28.27 $24.89 896
2019-06-24 $28.53 $28.62 $28.40 $28.40 $25.01 3,185
2019-06-21 $28.48 $28.48 $28.48 $28.48 $25.08 4
2019-06-20 $28.56 $28.56 $28.56 $28.56 $25.15 122
2019-06-19 $28.29 $28.31 $28.27 $28.31 $24.93 301
2019-06-18 $28.13 $28.13 $28.13 $28.13 $24.77 0
2019-06-17 $27.85 $27.85 $27.85 $27.85 $24.52 1
2019-06-14 $27.85 $27.88 $27.84 $27.88 $24.55 924
2019-06-13 $28.00 $28.00 $27.95 $27.96 $24.62 4,159
2019-06-12 $27.97 $27.97 $27.89 $27.89 $24.56 143
2019-06-11 $28.07 $28.07 $27.98 $27.98 $24.64 3,290
2019-06-10 $28.02 $28.03 $27.99 $27.99 $24.65 770
2019-06-07 $27.83 $27.83 $27.83 $27.83 $24.50 72
2019-06-06 $27.39 $27.46 $27.39 $27.46 $24.18 201
2019-06-05 $27.19 $27.26 $27.19 $27.26 $24.00 551
2019-06-04 $26.88 $27.15 $26.88 $27.15 $23.91 203
2019-06-03 $26.85 $26.85 $26.67 $26.69 $23.50 1,245
2019-05-31 $26.64 $26.71 $26.64 $26.71 $23.52 150
2019-05-30 $26.97 $26.97 $26.97 $26.97 $23.75 57
2019-05-29 $26.96 $26.96 $26.87 $26.91 $23.70 702
2019-05-28 $27.28 $27.28 $27.12 $27.12 $23.88 201
2019-05-24 $27.37 $27.37 $27.37 $27.37 $24.10 10
2019-05-23 $27.28 $27.28 $27.28 $27.28 $24.02 112
2019-05-22 $27.52 $27.52 $27.52 $27.52 $24.23 0
2019-05-21 $27.53 $27.53 $27.53 $27.53 $24.24 2
2019-05-20 $27.40 $27.40 $27.37 $27.37 $24.10 407
2019-05-17 $27.50 $27.50 $27.50 $27.50 $24.21 118
2019-05-16 $27.66 $27.79 $27.66 $27.68 $24.37 1,156
2019-05-15 $27.36 $27.46 $27.36 $27.46 $24.18 101
2019-05-14 $27.34 $27.34 $27.31 $27.31 $24.05 158
2019-05-13 $27.09 $27.11 $27.09 $27.11 $23.87 148
2019-05-10 $27.25 $27.64 $27.25 $27.64 $24.34 176
2019-05-09 $27.24 $27.53 $27.24 $27.53 $24.24 306
2019-05-08 $27.61 $27.61 $27.61 $27.61 $24.31 90
2019-05-07 $27.66 $27.66 $27.66 $27.66 $24.36 80
2019-05-06 $27.99 $28.13 $27.99 $28.13 $24.77 588
2019-05-03 $28.24 $28.28 $28.24 $28.28 $24.90 112
2019-05-02 $28.04 $28.04 $27.95 $27.95 $24.61 525
2019-05-01 $28.05 $28.05 $28.05 $28.05 $24.70 101
2019-04-30 $28.13 $28.27 $28.13 $28.27 $24.89 1,064
2019-04-29 $28.17 $28.17 $28.17 $28.17 $24.80 3
2019-04-26 $28.16 $28.16 $28.15 $28.15 $24.79 113
2019-04-25 $28.01 $28.02 $28.01 $28.02 $24.67 103
2019-04-24 $27.99 $28.04 $27.98 $27.98 $24.64 1,743
2019-04-23 $27.98 $28.03 $27.98 $28.02 $24.67 569
2019-04-22 $27.76 $27.83 $27.76 $27.83 $24.51 189
2019-04-18 $27.80 $27.83 $27.80 $27.83 $24.51 1,037
2019-04-17 $27.76 $27.76 $27.76 $27.76 $24.44 115
2019-04-16 $27.90 $27.90 $27.77 $27.77 $24.45 2,230
2019-04-15 $27.84 $27.84 $27.75 $27.75 $24.43 402
2019-04-12 $27.81 $27.81 $27.80 $27.80 $24.48 297
2019-04-11 $27.66 $27.66 $27.64 $27.64 $24.34 1,677
2019-04-10 $27.64 $27.69 $27.64 $27.65 $24.35 1,546
2019-04-09 $27.67 $27.67 $27.60 $27.60 $24.30 180
2019-04-08 $27.76 $27.76 $27.76 $27.76 $24.44 5
2019-04-05 $27.73 $27.73 $27.73 $27.73 $24.42 15
2019-04-04 $27.62 $27.63 $27.62 $27.63 $24.33 1,454
2019-04-03 $27.59 $27.59 $27.59 $27.59 $24.29 58
2019-04-02 $27.54 $27.54 $27.53 $27.53 $24.24 1,005
2019-04-01 $27.47 $27.57 $27.47 $27.57 $24.28 950
2019-03-29 $27.28 $27.29 $27.28 $27.29 $24.03 200
2019-03-28 $27.03 $27.10 $27.03 $27.10 $23.86 125
2019-03-27 $27.07 $27.07 $26.88 $27.02 $23.79 4,822
2019-03-26 $27.20 $27.20 $27.09 $27.13 $23.89 4,972
2019-03-25 $26.85 $26.95 $26.85 $26.92 $23.70 856
2019-03-22 $27.26 $27.26 $26.95 $26.95 $23.73 686
2019-03-21 $27.34 $27.54 $27.34 $27.47 $24.19 359
2019-03-20 $27.45 $27.62 $27.45 $27.46 $24.18 3,256
2019-03-19 $27.50 $27.50 $27.50 $27.50 $24.22 0
2019-03-18 $27.45 $27.52 $27.45 $27.52 $24.23 157
2019-03-15 $27.40 $27.50 $27.40 $27.45 $24.17 3,055
2019-03-14 $27.27 $27.27 $27.26 $27.26 $24.00 440
2019-03-13 $27.29 $27.29 $27.26 $27.26 $24.00 752
2019-03-12 $27.05 $27.05 $27.05 $27.05 $23.82 614
2019-03-11 $26.84 $26.99 $26.84 $26.99 $23.77 527
2019-03-08 $26.59 $26.69 $26.59 $26.69 $23.50 1,646
2019-03-07 $26.83 $26.85 $26.75 $26.76 $23.56 578
2019-03-06 $27.18 $27.18 $26.99 $26.99 $23.77 2,309
2019-03-05 $27.13 $27.18 $27.10 $27.15 $23.91 4,935
2019-03-04 $27.32 $27.32 $27.03 $27.12 $23.88 4,554
2019-03-01 $27.26 $27.26 $27.26 $27.26 $24.00 65
2019-02-28 $27.08 $27.15 $27.08 $27.09 $23.85 590
2019-02-27 $27.13 $27.15 $27.01 $27.14 $23.90 1,583
2019-02-26 $27.22 $27.26 $27.22 $27.22 $23.97 1,480
2019-02-25 $27.28 $27.28 $27.17 $27.17 $23.93 315
2019-02-22 $27.20 $27.20 $27.17 $27.19 $23.94 384
2019-02-21 $27.00 $27.06 $27.00 $27.05 $23.82 738
2019-02-20 $27.06 $27.10 $27.05 $27.07 $23.84 1,032
2019-02-19 $26.93 $27.08 $26.93 $27.01 $23.78 5,861
2019-02-15 $26.88 $26.93 $26.88 $26.93 $23.71 519
2019-02-14 $26.74 $26.76 $26.71 $26.71 $23.52 324
2019-02-13 $26.84 $26.85 $26.77 $26.77 $23.57 3,124
2019-02-12 $26.65 $26.76 $26.65 $26.76 $23.56 199
2019-02-11 $26.44 $26.44 $26.38 $26.39 $23.24 3,720
2019-02-08 $26.22 $26.35 $26.22 $26.35 $23.20 1,048
2019-02-07 $26.40 $26.41 $26.40 $26.41 $23.26 228
2019-02-06 $26.67 $26.68 $26.65 $26.67 $23.48 4,741
2019-02-05 $26.68 $26.73 $26.66 $26.73 $23.54 1,215
2019-02-04 $26.37 $26.50 $26.37 $26.50 $23.33 1,604
2019-02-01 $26.35 $26.41 $26.20 $26.39 $23.24 14,229
2019-01-31 $26.27 $26.32 $26.27 $26.30 $23.16 1,249
2019-01-30 $25.90 $26.07 $25.90 $26.07 $22.96 1,225
2019-01-29 $25.84 $25.84 $25.81 $25.81 $22.73 250
2019-01-28 $25.76 $25.78 $25.72 $25.78 $22.70 1,377
2019-01-25 $25.98 $25.99 $25.93 $25.95 $22.85 647
2019-01-24 $25.73 $25.78 $25.73 $25.78 $22.70 4,300
2019-01-23 $25.68 $25.75 $25.68 $25.75 $22.67 1,059
2019-01-22 $25.91 $25.91 $25.55 $25.76 $22.68 4,773
2019-01-18 $26.08 $26.08 $26.03 $26.03 $22.92 100
2019-01-17 $25.81 $25.83 $25.74 $25.74 $22.67 378
2019-01-16 $25.56 $25.56 $25.56 $25.56 $22.51 86
2019-01-15 $25.54 $25.54 $25.54 $25.54 $22.49 4
2019-01-14 $25.29 $25.33 $25.29 $25.33 $22.30 102
2019-01-11 $25.39 $25.45 $25.39 $25.45 $22.41 401
2019-01-10 $25.29 $25.48 $25.29 $25.48 $22.44 104
2019-01-09 $25.43 $25.46 $25.42 $25.42 $22.38 310
2019-01-08 $25.13 $25.24 $25.13 $25.24 $22.22 699
2019-01-07 $25.06 $25.23 $25.06 $25.07 $22.08 3,316
2019-01-04 $24.65 $24.95 $24.59 $24.95 $21.97 895
2019-01-03 $24.38 $24.38 $24.22 $24.22 $21.33 505
2019-01-02 $24.55 $24.69 $24.55 $24.63 $21.68 921
2018-12-31 $24.68 $24.68 $24.49 $24.57 $21.63 10,934
2018-12-28 $24.62 $24.62 $24.47 $24.47 $21.55 616
2018-12-27 $23.99 $24.39 $23.92 $24.39 $21.48 4,397
2018-12-26 $23.62 $24.24 $23.42 $24.24 $21.34 7,864
2018-12-24 $23.65 $23.65 $23.40 $23.40 $20.60 5,993
2018-12-21 $24.47 $24.47 $23.88 $23.88 $21.03 3,112
2018-12-20 $24.54 $24.54 $24.21 $24.21 $21.32 180
2018-12-19 $25.07 $25.07 $24.63 $24.63 $21.59 340
2018-12-18 $25.10 $25.10 $24.92 $24.92 $21.84 1,996
2018-12-17 $25.16 $25.27 $24.84 $24.84 $21.78 4,019
2018-12-14 $25.57 $25.57 $25.35 $25.35 $22.22 1,923
2018-12-13 $25.97 $25.97 $25.87 $25.87 $22.68 500
2018-12-12 $26.04 $26.11 $25.87 $25.87 $22.68 12,263
2018-12-11 $25.81 $25.89 $25.62 $25.62 $22.46 403
2018-12-10 $25.50 $25.63 $25.23 $25.63 $22.47 1,558
2018-12-07 $26.03 $26.03 $26.03 $26.03 $22.82 62
2018-12-06 $25.69 $26.03 $25.46 $26.03 $22.82 20,592
2018-12-04 $26.69 $26.69 $26.24 $26.24 $23.00 1,900
2018-12-03 $26.98 $26.98 $26.83 $26.85 $23.54 4,230
2018-11-30 $26.64 $26.69 $26.59 $26.69 $23.40 1,466
2018-11-29 $26.68 $26.70 $26.68 $26.70 $23.40 480
2018-11-28 $26.27 $26.27 $26.17 $26.22 $22.98 1,100
2018-11-27 $26.03 $26.03 $26.03 $26.03 $22.82 2,200
2018-11-26 $26.01 $26.01 $25.94 $25.94 $22.74 2,161
2018-11-23 $25.59 $25.80 $25.56 $25.80 $22.62 1,305
2018-11-21 $25.71 $25.82 $25.71 $25.78 $22.60 2,943
2018-11-20 $25.50 $25.58 $25.50 $25.58 $22.42 3,492
2018-11-19 $25.93 $25.93 $25.92 $25.92 $22.72 1,200
2018-11-16 $26.05 $26.27 $26.05 $26.27 $23.03 1,101
2018-11-15 $26.13 $26.13 $26.13 $26.13 $22.90 364
2018-11-14 $26.12 $26.12 $25.80 $25.80 $22.62 2,475
2018-11-13 $26.16 $26.16 $26.16 $26.16 $22.93 209
2018-11-12 $26.14 $26.14 $26.02 $26.02 $22.81 485
2018-11-09 $26.34 $26.36 $26.22 $26.26 $23.02 2,808
2018-11-08 $26.56 $26.64 $26.52 $26.58 $23.30 11,990
2018-11-07 $26.38 $26.57 $26.36 $26.57 $23.29 1,094
2018-11-06 $26.09 $26.14 $26.08 $26.13 $22.90 2,273
2018-11-05 $26.02 $26.02 $26.02 $26.02 $22.81 253
2018-11-02 $26.06 $26.06 $25.88 $25.89 $22.69 1,409
2018-11-01 $25.82 $25.97 $25.82 $25.96 $22.76 765
2018-10-31 $25.68 $25.78 $25.67 $25.68 $22.51 2,929

VanEck Morningstar Global Wide Moat ETF (MOTG) News Headlines

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