VanEck Vectors Morningstar International Moat ETF (MOTI)

Exchange: BATS

$32.71 ($-1.24) -3.66%

Data as of Nov. 26, 2021

Nov. 26, 2021
VanEck Vectors Morningstar International Moat ETF - Daily Information
Click for more stock information on VanEck Vectors Morningstar International Moat ETF.
Daily Information Data
Date Nov. 26, 2021
Open $32.94
Previous Close $32.71
High $32.94
Low $32.58
Adjusted Open $32.94
Previous Adjusted Close $32.71
Adjusted High $32.94
Adjusted Low $32.58

About VanEck Vectors Morningstar International Moat ETF (MOTI)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The ex-US Moat Focus Index is comprised of securities issued by companies that Morningstar, Inc. (“Morningstar” or the “Index Provider”) determines have sustainable competitive advantages based on a proprietary methodology that considers quantitative and qualitative factors (“wide and narrow moat companies”). Wide moat companies are those that Morningstar believes will maintain its competitive advantage(s) for at least 20 years. Narrow moat companies are those that Morningstar believes will maintain its competitive advantage(s) for at least 10 years. Wide and narrow moat companies are selected from the universe of companies represented in the Morningstar ® Global Markets ex-US Index SM (the “Parent Index”), a broad market index representing 97% of developed ex-US and emerging markets market capitalization. The ex-US Moat Focus Index targets a select group of equity securities of wide and narrow moat companies, which are those companies that, according to Morningstar’s equity research team, are attractively priced as of each ex-US Moat Focus Index review. Morningstar utilizes a momentum screen, in which momentum represents a security’s 12-month price change. A momentum signal is used to exclude 20% of the wide and narrow moat stocks in the Parent Index with the worst 12-month momentum based on a 12-month price change of each stock. Out of the companies in the Parent Index that Morningstar determines are wide or narrow moat companies and display 12-month momentum in the top 80%, Morningstar selects companies to be included in the ex-US Moat Focus Index as determined by the ratio of the issuer’s common stock price to Morningstar’s estimate of fair value. Morningstar’s fair value estimates are calculated using standardized, proprietary valuation models. Wide and narrow 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 Global ex-US Moat Focus Index included 67 securities of companies with a full market capitalization range of between approximately $2 billion and $520.7 billion and a weighted average full market capitalization of $58.5 billion. These amounts are subject to change. As of September 30, 2019, approximately 51.6% of the Fund’s assets were invested in securities of Asian issuers, which included approximately 27.5% in Chinese issuers, and approximately 36.5% of the Fund’s assets were invested in securities of European issuers. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the ex-US Moat Focus Index by investing in a portfolio of securities that generally replicates the ex-US 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 ex-US 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 ex-US Moat Focus Index but also may reduce some of the risks of active management, such as poor security selection. The Fund may become "non-diversified" as defined under the Investment Company Act of 1940, as amended (the “1940 Act”), solely as a result of a change in relative market capitalization or index weighting of one or more constituents of ex-US Moat Focus Index. This means that the Fund may invest a greater percentage of its assets in a limited number of issuers than would be the case if the Fund were always managed as a diversified management investment company. The Fund intends to be diversified in approximately the same proportion as the ex-US Moat Focus Index. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status due solely to a change in the relative market capitalization or index weighting of one or more constituents of the ex-US Moat Focus Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the ex-US Moat Focus Index concentrates in an industry or group of industries. As of September 30, 2019, each of the communication services, financials and health care sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Vectors Morningstar International Moat ETF (MOTI)
Date Open High Low Close Adj.Close Volume
2021-11-26 $32.94 $32.94 $32.58 $32.71 $32.71 2,682
2021-11-24 $33.97 $33.99 $33.94 $33.95 $33.95 9,808
2021-11-23 $34.01 $34.06 $33.94 $34.06 $34.06 13,553
2021-11-22 $34.01 $34.23 $34.00 $34.00 $34.00 16,191
2021-11-19 $33.99 $34.06 $33.92 $33.95 $33.95 3,001
2021-11-18 $34.24 $34.35 $34.18 $34.32 $34.32 6,115
2021-11-17 $34.52 $34.55 $34.41 $34.44 $34.44 3,684
2021-11-16 $34.57 $34.58 $34.50 $34.52 $34.52 6,303
2021-11-15 $34.65 $34.67 $34.54 $34.54 $34.54 2,060
2021-11-12 $34.46 $34.49 $34.46 $34.49 $34.49 2,475
2021-11-11 $34.47 $34.49 $34.42 $34.42 $34.42 2,318
2021-11-10 $34.52 $34.61 $34.35 $34.35 $34.35 705
2021-11-09 $34.48 $34.48 $34.46 $34.46 $34.46 507
2021-11-08 $34.54 $34.60 $34.51 $34.55 $34.55 4,177
2021-11-05 $34.41 $34.49 $34.39 $34.40 $34.40 5,031
2021-11-04 $34.11 $34.13 $34.08 $34.08 $34.08 2,772
2021-11-03 $34.19 $34.55 $34.19 $34.55 $34.55 8,497
2021-11-02 $34.37 $34.37 $34.21 $34.21 $34.21 468
2021-11-01 $34.39 $34.58 $34.36 $34.53 $34.53 1,107
2021-10-29 $34.16 $34.27 $34.16 $34.27 $34.27 1,034
2021-10-28 $34.51 $34.55 $34.43 $34.52 $34.52 9,231
2021-10-27 $34.43 $34.49 $34.31 $34.32 $34.32 12,359
2021-10-26 $34.49 $34.58 $34.37 $34.44 $34.44 14,016
2021-10-25 $34.41 $34.47 $34.36 $34.47 $34.47 1,859
2021-10-22 $34.47 $34.61 $34.41 $34.52 $34.52 10,188
2021-10-21 $34.40 $34.55 $34.34 $34.48 $34.48 2,089
2021-10-20 $34.38 $34.99 $34.38 $34.61 $34.61 19,977
2021-10-19 $34.49 $34.67 $34.49 $34.56 $34.56 4,141
2021-10-18 $34.30 $34.35 $34.26 $34.33 $34.33 8,103
2021-10-15 $34.41 $34.59 $34.41 $34.59 $34.59 4,579
2021-10-14 $34.25 $34.25 $34.14 $34.20 $34.20 2,037
2021-10-13 $33.77 $34.05 $33.77 $34.00 $34.00 4,473
2021-10-12 $33.88 $33.93 $33.74 $33.89 $33.89 2,425
2021-10-11 $33.83 $33.96 $33.83 $33.84 $33.84 2,755
2021-10-08 $34.00 $34.00 $33.82 $33.92 $33.92 1,701
2021-10-07 $33.75 $33.87 $33.74 $33.74 $33.74 2,148
2021-10-06 $33.43 $33.50 $33.38 $33.40 $33.40 2,051
2021-10-05 $33.56 $33.80 $33.56 $33.75 $33.75 1,354
2021-10-04 $33.54 $33.64 $33.43 $33.64 $33.64 20,877
2021-10-01 $33.71 $33.85 $33.52 $33.68 $33.68 3,784
2021-09-30 $33.73 $33.73 $33.53 $33.57 $33.57 2,051
2021-09-29 $33.42 $33.42 $33.42 $33.42 $33.42 1,059
2021-09-28 $33.77 $33.77 $33.62 $33.62 $33.62 3,894
2021-09-27 $33.64 $34.00 $33.64 $33.90 $33.90 5,335
2021-09-24 $33.69 $33.69 $33.21 $33.43 $33.43 2,216
2021-09-23 $33.85 $33.88 $33.67 $33.67 $33.67 2,197
2021-09-22 $33.58 $33.73 $32.87 $33.58 $33.58 5,276
2021-09-21 $32.87 $33.02 $32.85 $33.02 $33.02 5,614
2021-09-20 $32.85 $32.85 $32.51 $32.72 $32.72 2,841
2021-09-17 $33.54 $33.73 $33.39 $33.39 $33.39 5,291
2021-09-16 $33.56 $33.61 $33.35 $33.49 $33.49 10,400
2021-09-15 $33.85 $33.90 $33.61 $33.85 $33.85 2,368
2021-09-14 $34.47 $34.47 $34.22 $34.22 $34.22 3,265
2021-09-13 $34.54 $34.64 $34.47 $34.62 $34.62 4,282
2021-09-10 $34.65 $34.65 $34.39 $34.46 $34.46 6,286
2021-09-09 $34.56 $34.85 $34.56 $34.68 $34.68 1,107
2021-09-08 $34.87 $34.87 $34.71 $34.71 $34.71 1,682
2021-09-07 $34.95 $35.01 $34.90 $34.99 $34.99 2,471
2021-09-03 $35.18 $35.19 $34.82 $35.09 $35.09 12,551
2021-09-02 $35.01 $35.06 $34.99 $35.00 $35.00 10,798
2021-09-01 $34.89 $35.07 $34.54 $34.94 $34.94 5,377
2021-08-31 $34.63 $34.65 $34.08 $34.29 $34.29 6,422
2021-08-30 $34.17 $34.33 $34.17 $34.33 $34.33 1,630
2021-08-27 $34.46 $34.56 $34.46 $34.47 $34.47 7,972
2021-08-26 $34.37 $34.45 $34.30 $34.30 $34.30 3,576
2021-08-25 $34.55 $34.63 $34.51 $34.61 $34.61 2,586
2021-08-24 $34.48 $34.66 $34.47 $34.49 $34.49 6,359
2021-08-23 $34.03 $34.32 $34.03 $34.30 $34.30 7,673
2021-08-20 $33.95 $34.01 $33.92 $34.01 $34.01 2,035
2021-08-19 $33.91 $34.17 $33.86 $33.86 $33.86 4,802
2021-08-18 $34.40 $34.59 $34.33 $34.41 $34.41 4,509
2021-08-17 $34.32 $34.41 $34.08 $34.27 $34.27 9,533
2021-08-16 $34.74 $34.80 $34.69 $34.80 $34.80 1,332
2021-08-13 $34.94 $34.97 $34.78 $34.91 $34.91 4,777
2021-08-12 $34.84 $34.97 $34.84 $34.84 $34.84 9,666
2021-08-11 $34.73 $35.00 $34.73 $34.95 $34.95 3,263
2021-08-10 $34.50 $34.69 $34.50 $34.54 $34.54 10,736
2021-08-09 $34.50 $34.70 $34.50 $34.60 $34.60 7,412
2021-08-06 $34.61 $34.61 $34.51 $34.60 $34.60 2,041
2021-08-05 $34.40 $34.70 $34.40 $34.61 $34.61 3,693
2021-08-04 $34.47 $34.67 $34.47 $34.50 $34.50 5,742
2021-08-03 $34.39 $34.57 $34.39 $34.46 $34.46 8,502
2021-08-02 $34.55 $34.69 $34.38 $34.53 $34.53 6,451
2021-07-30 $34.37 $34.47 $34.37 $34.37 $34.37 6,481
2021-07-29 $34.58 $34.60 $34.54 $34.54 $34.54 767
2021-07-28 $34.24 $34.53 $34.24 $34.47 $34.47 6,132
2021-07-27 $34.22 $34.23 $34.04 $34.23 $34.23 2,072
2021-07-26 $34.42 $34.55 $34.37 $34.52 $34.52 9,119
2021-07-23 $34.79 $34.79 $34.59 $34.67 $34.67 2,760
2021-07-22 $34.71 $34.97 $34.59 $34.97 $34.97 3,732
2021-07-21 $34.46 $34.67 $34.41 $34.62 $34.62 3,476
2021-07-20 $33.84 $34.20 $33.84 $34.15 $34.15 4,222
2021-07-19 $34.03 $34.11 $33.95 $34.06 $34.06 6,345
2021-07-16 $35.10 $35.10 $34.82 $34.82 $34.82 5,188
2021-07-15 $35.08 $35.17 $35.07 $35.07 $35.07 6,392
2021-07-14 $35.36 $35.45 $35.33 $35.34 $35.34 3,922
2021-07-13 $35.30 $35.30 $35.21 $35.25 $35.25 4,179
2021-07-12 $35.21 $35.43 $35.20 $35.41 $35.41 18,613
2021-07-09 $35.16 $35.33 $35.16 $35.21 $35.21 53,764
2021-07-08 $34.77 $35.10 $34.69 $34.93 $34.93 19,371
2021-07-07 $35.48 $35.48 $35.37 $35.41 $35.41 2,179
2021-07-06 $35.70 $35.71 $35.27 $35.40 $35.40 6,939
2021-07-02 $35.85 $36.01 $35.66 $35.93 $35.93 8,005
2021-07-01 $35.94 $36.00 $35.83 $36.00 $36.00 7,453
2021-06-30 $35.83 $35.88 $35.79 $35.88 $35.88 10,647
2021-06-29 $36.05 $36.05 $35.93 $35.97 $35.97 5,806
2021-06-28 $36.35 $36.35 $36.02 $36.12 $36.12 2,283
2021-06-25 $36.38 $36.40 $36.28 $36.40 $36.40 1,625
2021-06-24 $36.31 $36.36 $36.17 $36.36 $36.36 3,008
2021-06-23 $36.24 $36.30 $36.09 $36.21 $36.21 2,482
2021-06-22 $36.28 $36.36 $36.28 $36.32 $36.32 1,984
2021-06-21 $36.10 $36.55 $36.10 $36.49 $36.49 4,566
2021-06-18 $36.12 $36.12 $35.98 $36.04 $36.04 6,654
2021-06-17 $36.83 $36.95 $36.68 $36.77 $36.77 4,012
2021-06-16 $37.24 $37.27 $36.77 $37.01 $37.01 8,512
2021-06-15 $37.32 $37.32 $37.20 $37.26 $37.26 3,480
2021-06-14 $37.62 $37.62 $37.40 $37.48 $37.48 8,352
2021-06-11 $37.66 $37.66 $37.49 $37.59 $37.59 5,040
2021-06-10 $37.67 $37.79 $37.57 $37.65 $37.65 15,340
2021-06-09 $37.65 $37.65 $37.50 $37.58 $37.58 6,263
2021-06-08 $37.64 $37.77 $37.52 $37.62 $37.62 9,938
2021-06-07 $37.47 $37.61 $37.47 $37.59 $37.59 6,363
2021-06-04 $37.41 $37.54 $37.40 $37.50 $37.50 11,483
2021-06-03 $37.32 $37.43 $37.22 $37.33 $37.33 8,404
2021-06-02 $37.57 $37.60 $37.48 $37.56 $37.56 3,665
2021-06-01 $37.54 $37.58 $37.44 $37.46 $37.46 2,522
2021-05-28 $37.44 $37.56 $37.37 $37.46 $37.46 9,226
2021-05-27 $37.26 $37.50 $37.26 $37.39 $37.39 2,617
2021-05-26 $37.13 $37.35 $37.13 $37.18 $37.18 27,640
2021-05-25 $37.10 $37.21 $37.04 $37.04 $37.04 3,836
2021-05-24 $36.91 $37.07 $36.91 $36.91 $36.91 3,706
2021-05-21 $36.81 $37.10 $36.80 $37.10 $37.10 2,088
2021-05-20 $36.72 $36.91 $36.72 $36.88 $36.88 4,250
2021-05-19 $36.21 $36.54 $36.21 $36.40 $36.40 3,857
2021-05-18 $36.93 $36.93 $36.72 $36.72 $36.72 1,959
2021-05-17 $36.27 $36.58 $36.27 $36.58 $36.58 8,381
2021-05-14 $36.39 $36.56 $36.35 $36.53 $36.53 2,313
2021-05-13 $35.79 $36.09 $35.79 $35.92 $35.92 6,732
2021-05-12 $36.28 $36.28 $35.76 $35.80 $35.80 4,609
2021-05-11 $36.39 $36.45 $36.34 $36.42 $36.42 3,388
2021-05-10 $36.85 $36.85 $36.56 $36.65 $36.65 3,531
2021-05-07 $36.70 $36.87 $36.50 $36.84 $36.84 4,152
2021-05-06 $36.25 $36.43 $36.24 $36.39 $36.39 5,162
2021-05-05 $36.29 $36.34 $36.23 $36.23 $36.23 1,410
2021-05-04 $36.01 $36.04 $35.87 $36.00 $36.00 1,211
2021-05-03 $36.08 $36.36 $36.08 $36.36 $36.36 4,685
2021-04-30 $36.33 $36.33 $36.05 $36.05 $36.05 4,121
2021-04-29 $36.53 $36.53 $36.38 $36.45 $36.45 1,024
2021-04-28 $36.48 $36.51 $36.44 $36.51 $36.51 3,765
2021-04-27 $36.46 $36.46 $36.32 $36.39 $36.39 38,411
2021-04-26 $36.58 $36.81 $36.58 $36.74 $36.74 2,596
2021-04-23 $36.37 $36.58 $36.37 $36.55 $36.55 2,746
2021-04-22 $36.32 $36.51 $36.23 $36.23 $36.23 6,163
2021-04-21 $36.07 $36.49 $36.07 $36.38 $36.38 3,071
2021-04-20 $36.39 $36.39 $36.07 $36.21 $36.21 14,033
2021-04-19 $36.54 $36.64 $36.51 $36.51 $36.51 1,762
2021-04-16 $36.48 $36.85 $36.45 $36.83 $36.83 8,522
2021-04-15 $36.42 $36.42 $36.32 $36.38 $36.38 1,931
2021-04-14 $36.25 $36.29 $36.21 $36.21 $36.21 1,326
2021-04-13 $36.03 $36.27 $36.03 $36.18 $36.18 3,555
2021-04-12 $36.13 $36.13 $35.88 $35.88 $35.88 8,456
2021-04-09 $36.03 $36.14 $36.00 $36.07 $36.07 3,129
2021-04-08 $36.30 $36.35 $36.29 $36.35 $36.35 1,581
2021-04-07 $36.15 $36.25 $36.05 $36.05 $36.05 6,027
2021-04-06 $36.21 $36.34 $36.21 $36.34 $36.34 7,066
2021-04-05 $36.34 $36.52 $36.13 $36.48 $36.48 7,295
2021-04-01 $35.88 $35.97 $35.87 $35.96 $35.96 2,511
2021-03-31 $36.19 $36.19 $35.79 $35.79 $35.79 19,622
2021-03-30 $35.90 $35.93 $35.82 $35.87 $35.87 1,463
2021-03-29 $35.74 $35.84 $35.70 $35.79 $35.79 3,104
2021-03-26 $35.71 $35.90 $35.54 $35.90 $35.90 1,819
2021-03-25 $35.36 $35.59 $35.36 $35.52 $35.52 1,371
2021-03-24 $35.50 $35.63 $35.32 $35.32 $35.32 3,072
2021-03-23 $36.09 $36.09 $35.75 $35.75 $35.75 1,922
2021-03-22 $36.38 $36.43 $36.31 $36.36 $36.36 1,392
2021-03-19 $36.18 $36.28 $36.00 $36.25 $36.25 2,359
2021-03-18 $36.61 $36.73 $36.32 $36.32 $36.32 1,758
2021-03-17 $36.34 $36.79 $36.27 $36.78 $36.78 3,442
2021-03-16 $36.38 $36.43 $36.37 $36.37 $36.37 2,060
2021-03-15 $36.08 $36.25 $36.08 $36.25 $36.25 9,719
2021-03-12 $35.61 $35.94 $35.61 $35.93 $35.93 5,569
2021-03-11 $35.89 $35.99 $35.75 $35.96 $35.96 17,482
2021-03-10 $35.86 $35.87 $35.64 $35.73 $35.73 4,748
2021-03-09 $36.59 $36.59 $35.71 $35.93 $35.93 11,966
2021-03-08 $35.32 $35.44 $35.14 $35.14 $35.14 1,536
2021-03-05 $35.18 $35.42 $34.93 $35.42 $35.42 16,841
2021-03-04 $35.23 $35.62 $34.91 $35.06 $35.06 2,036
2021-03-03 $35.62 $35.66 $35.44 $35.44 $35.44 5,864
2021-03-02 $35.29 $35.41 $35.27 $35.39 $35.39 4,710
2021-03-01 $35.07 $35.40 $35.07 $35.28 $35.28 4,251
2021-02-26 $35.39 $35.39 $34.90 $34.95 $34.95 6,069
2021-02-25 $35.92 $36.00 $35.35 $35.39 $35.39 4,360
2021-02-24 $35.57 $35.87 $35.47 $35.87 $35.87 4,478
2021-02-23 $35.63 $35.86 $35.50 $35.86 $35.86 19,476
2021-02-22 $35.27 $35.80 $35.27 $35.57 $35.57 8,366
2021-02-19 $35.53 $35.60 $35.49 $35.60 $35.60 2,735
2021-02-18 $35.18 $35.18 $34.97 $35.16 $35.16 1,548
2021-02-17 $35.60 $35.67 $35.45 $35.52 $35.52 3,239
2021-02-16 $35.56 $35.66 $35.55 $35.66 $35.66 2,721
2021-02-12 $35.13 $35.40 $35.13 $35.33 $35.33 3,828
2021-02-11 $35.23 $35.33 $35.23 $35.28 $35.28 3,344
2021-02-10 $35.07 $35.16 $34.99 $35.01 $35.01 5,059
2021-02-09 $34.55 $34.92 $34.55 $34.85 $34.85 4,298
2021-02-08 $34.41 $34.71 $34.41 $34.55 $34.55 5,491
2021-02-05 $34.30 $34.40 $34.29 $34.35 $34.35 3,137
2021-02-04 $33.79 $33.94 $33.79 $33.94 $33.94 2,104
2021-02-03 $33.85 $33.98 $33.09 $33.86 $33.86 32,860
2021-02-02 $33.60 $33.84 $33.60 $33.84 $33.84 3,279
2021-02-01 $33.36 $33.60 $33.28 $33.59 $33.59 4,094
2021-01-29 $33.63 $33.63 $33.30 $33.36 $33.36 4,204
2021-01-28 $34.00 $34.09 $33.93 $34.05 $34.05 1,889
2021-01-27 $33.93 $34.20 $33.76 $33.76 $33.76 5,344
2021-01-26 $34.45 $34.49 $34.45 $34.49 $34.49 798
2021-01-25 $34.21 $34.35 $34.15 $34.30 $34.30 2,521
2021-01-22 $34.44 $34.70 $34.40 $34.54 $34.54 34,363
2021-01-21 $34.77 $34.83 $34.72 $34.75 $34.75 2,773
2021-01-20 $34.55 $34.72 $34.55 $34.72 $34.72 5,598
2021-01-19 $34.41 $34.42 $34.07 $34.39 $34.39 3,047
2021-01-15 $34.15 $34.24 $34.10 $34.15 $34.15 3,706
2021-01-14 $34.45 $34.62 $34.45 $34.60 $34.60 6,566
2021-01-13 $34.27 $34.34 $34.27 $34.34 $34.34 3,331
2021-01-12 $34.23 $34.41 $34.20 $34.41 $34.41 6,276
2021-01-11 $34.10 $34.35 $34.04 $34.13 $34.13 6,247
2021-01-08 $34.61 $34.61 $34.36 $34.52 $34.52 6,056
2021-01-07 $34.28 $34.39 $34.28 $34.39 $34.39 2,655
2021-01-06 $34.00 $34.44 $34.00 $34.25 $34.25 4,457
2021-01-05 $33.74 $33.93 $33.72 $33.93 $33.93 1,201
2021-01-04 $33.82 $33.82 $33.35 $33.48 $33.48 2,680
2020-12-31 $33.58 $33.65 $33.52 $33.65 $33.65 1,553
2020-12-30 $33.74 $33.99 $33.50 $33.96 $33.96 6,680
2020-12-29 $33.45 $33.56 $33.45 $33.45 $33.45 7,162
2020-12-28 $33.32 $33.42 $33.27 $33.27 $33.27 2,706
2020-12-24 $33.17 $33.17 $33.17 $33.17 $33.17 37
2020-12-23 $33.11 $33.30 $33.08 $33.20 $33.20 16,464
2020-12-22 $32.79 $32.85 $32.74 $32.81 $32.81 35,325
2020-12-21 $32.52 $33.04 $32.39 $33.01 $33.01 6,796
2020-12-18 $34.15 $34.18 $34.15 $34.17 $33.44 348
2020-12-17 $34.18 $34.22 $34.16 $34.17 $33.44 1,469
2020-12-16 $34.05 $34.14 $33.94 $34.14 $33.41 6,657
2020-12-15 $33.81 $33.96 $33.77 $33.90 $33.17 5,916
2020-12-14 $33.84 $33.84 $33.69 $33.69 $32.97 11,030
2020-12-11 $33.60 $33.60 $33.44 $33.51 $32.79 5,372
2020-12-10 $33.68 $33.82 $33.65 $33.79 $33.07 4,671
2020-12-09 $33.71 $33.71 $33.57 $33.57 $32.85 2,049
2020-12-08 $33.57 $33.64 $33.52 $33.61 $32.89 5,835
2020-12-07 $33.75 $33.83 $33.60 $33.81 $33.09 3,688
2020-12-04 $33.75 $33.87 $33.75 $33.81 $33.08 3,557
2020-12-03 $33.45 $33.57 $33.41 $33.50 $32.78 1,769
2020-12-02 $33.27 $33.50 $33.27 $33.44 $32.73 2,297
2020-12-01 $33.24 $33.40 $33.24 $33.35 $32.63 4,911
2020-11-30 $33.18 $33.18 $32.82 $32.82 $32.12 4,098
2020-11-27 $33.27 $33.37 $33.27 $33.37 $32.66 1,253
2020-11-25 $32.98 $33.15 $32.98 $33.14 $32.43 583
2020-11-24 $32.85 $32.95 $32.85 $32.91 $32.21 3,198
2020-11-23 $32.63 $32.63 $32.56 $32.56 $31.86 1,351
2020-11-20 $32.69 $32.75 $32.67 $32.75 $32.05 1,710
2020-11-19 $32.59 $32.60 $32.59 $32.60 $31.90 555
2020-11-18 $32.80 $32.95 $32.64 $32.64 $31.94 2,902
2020-11-17 $32.67 $32.85 $32.64 $32.84 $32.13 3,708
2020-11-16 $32.69 $32.76 $32.69 $32.70 $32.00 1,882
2020-11-13 $32.23 $32.28 $32.23 $32.24 $31.55 1,300
2020-11-12 $32.30 $32.32 $31.97 $31.97 $31.29 5,551
2020-11-11 $32.46 $32.60 $32.39 $32.52 $31.83 24,795
2020-11-10 $32.13 $32.39 $32.05 $32.26 $31.57 2,444
2020-11-09 $31.76 $32.06 $31.75 $31.88 $31.20 26,706
2020-11-06 $30.81 $30.81 $30.61 $30.72 $30.07 4,347
2020-11-05 $30.47 $30.56 $30.42 $30.56 $29.91 1,763
2020-11-04 $29.74 $30.21 $29.74 $30.00 $29.36 28,642
2020-11-03 $29.40 $29.73 $29.40 $29.62 $28.99 5,047
2020-11-02 $28.91 $28.98 $28.86 $28.98 $28.36 11,194
2020-10-30 $28.45 $28.60 $28.45 $28.60 $27.99 9,076
2020-10-29 $28.73 $28.89 $28.73 $28.85 $28.24 3,880
2020-10-28 $28.96 $28.96 $28.83 $28.83 $28.21 6,635
2020-10-27 $29.74 $29.74 $29.60 $29.63 $28.99 3,249
2020-10-26 $30.12 $30.12 $29.86 $29.96 $29.32 2,480
2020-10-23 $30.23 $30.31 $30.23 $30.31 $29.67 2,241
2020-10-22 $30.08 $30.13 $30.08 $30.13 $29.49 1,238
2020-10-21 $30.19 $30.19 $30.05 $30.05 $29.41 4,200
2020-10-20 $30.08 $30.11 $30.04 $30.06 $29.42 3,633
2020-10-19 $30.06 $30.06 $29.75 $29.77 $29.13 2,732
2020-10-16 $29.89 $29.91 $29.84 $29.87 $29.23 2,794
2020-10-15 $29.48 $29.65 $29.47 $29.65 $29.02 2,911
2020-10-14 $30.00 $30.04 $29.88 $30.04 $29.40 2,178
2020-10-13 $30.04 $30.06 $30.01 $30.06 $29.42 3,313
2020-10-12 $30.35 $30.39 $30.33 $30.38 $29.73 2,258
2020-10-09 $30.08 $30.11 $30.07 $30.11 $29.47 2,014
2020-10-08 $30.14 $30.14 $29.83 $29.99 $29.35 2,343
2020-10-07 $29.73 $29.87 $29.68 $29.85 $29.22 5,306
2020-10-06 $29.82 $29.83 $29.60 $29.83 $29.19 5,942
2020-10-05 $29.65 $29.73 $29.62 $29.72 $29.09 2,270
2020-10-02 $29.36 $29.48 $29.36 $29.37 $28.75 2,190
2020-10-01 $29.47 $29.47 $29.34 $29.36 $28.73 14,332
2020-09-30 $29.14 $29.42 $29.14 $29.33 $28.70 6,126
2020-09-29 $29.10 $29.24 $29.10 $29.24 $28.61 6,506
2020-09-28 $29.23 $29.35 $29.23 $29.35 $28.72 3,124
2020-09-25 $28.67 $28.90 $28.67 $28.90 $28.28 6,154
2020-09-24 $28.86 $29.01 $28.82 $28.97 $28.35 2,418
2020-09-23 $29.18 $29.18 $29.04 $29.04 $28.42 1,057
2020-09-22 $29.39 $29.39 $29.39 $29.39 $28.76 270
2020-09-21 $29.84 $30.00 $29.20 $29.50 $28.87 4,068
2020-09-18 $30.26 $30.31 $30.24 $30.24 $29.60 1,340
2020-09-17 $30.59 $30.59 $30.48 $30.58 $29.93 2,670
2020-09-16 $30.69 $30.74 $30.68 $30.68 $30.03 1,032
2020-09-15 $30.68 $30.68 $30.63 $30.65 $30.00 3,008
2020-09-14 $30.55 $30.55 $30.53 $30.53 $29.88 796
2020-09-11 $30.31 $30.31 $30.07 $30.26 $29.61 1,352
2020-09-10 $30.32 $30.47 $29.96 $29.96 $29.32 32,327
2020-09-09 $30.17 $30.17 $29.87 $30.12 $29.47 3,680
2020-09-08 $29.59 $29.78 $29.59 $29.66 $29.03 2,262
2020-09-04 $29.81 $29.98 $29.65 $29.96 $29.32 3,091
2020-09-03 $30.38 $30.38 $29.84 $29.97 $29.33 793
2020-09-02 $30.25 $30.43 $30.18 $30.43 $29.78 2,477
2020-09-01 $30.11 $30.11 $30.06 $30.06 $29.42 875
2020-08-31 $30.20 $30.26 $30.10 $30.20 $29.55 22,461
2020-08-28 $30.31 $30.31 $30.25 $30.25 $29.61 1,779
2020-08-27 $30.08 $30.08 $30.05 $30.05 $29.40 807
2020-08-26 $30.30 $30.34 $30.27 $30.32 $29.67 2,809
2020-08-25 $30.28 $30.28 $30.11 $30.25 $29.60 1,247
2020-08-24 $30.11 $30.11 $30.03 $30.10 $29.46 7,677
2020-08-21 $29.77 $29.84 $29.74 $29.83 $29.19 4,843
2020-08-20 $29.79 $29.92 $29.79 $29.92 $29.28 74,271
2020-08-19 $30.28 $30.28 $30.02 $30.02 $29.38 1,653
2020-08-18 $30.10 $30.16 $30.10 $30.16 $29.51 2,967
2020-08-17 $30.23 $30.30 $30.23 $30.30 $29.65 1,523
2020-08-14 $30.12 $30.18 $30.00 $30.18 $29.54 3,703
2020-08-13 $30.32 $30.32 $30.18 $30.29 $29.64 1,103
2020-08-12 $30.42 $30.60 $30.42 $30.59 $29.94 2,034
2020-08-11 $30.22 $30.30 $29.98 $30.01 $29.37 4,744
2020-08-10 $29.61 $29.70 $29.60 $29.70 $29.06 1,469
2020-08-07 $29.35 $29.47 $29.35 $29.47 $28.84 753
2020-08-06 $29.55 $29.59 $29.41 $29.59 $28.96 3,515
2020-08-05 $29.80 $29.80 $29.65 $29.66 $29.03 3,915
2020-08-04 $29.54 $29.55 $29.49 $29.54 $28.91 3,332
2020-08-03 $28.98 $29.43 $28.98 $29.37 $28.74 26,778
2020-07-31 $29.21 $29.25 $28.60 $28.77 $28.15 12,434
2020-07-30 $29.00 $29.32 $29.00 $29.32 $28.69 1,983
2020-07-29 $29.56 $29.66 $29.55 $29.66 $29.02 8,113
2020-07-28 $29.47 $29.49 $29.34 $29.34 $28.71 2,107
2020-07-27 $29.46 $29.57 $29.45 $29.56 $28.93 4,496
2020-07-24 $29.34 $29.38 $29.31 $29.34 $28.72 4,462
2020-07-23 $29.86 $29.86 $29.47 $29.53 $28.90 2,549
2020-07-22 $29.84 $29.91 $29.82 $29.91 $29.28 2,335
2020-07-21 $29.92 $29.93 $29.77 $29.77 $29.14 2,180
2020-07-20 $29.64 $29.82 $29.64 $29.82 $29.18 12,738
2020-07-17 $29.61 $29.68 $29.59 $29.66 $29.03 2,800
2020-07-16 $29.56 $29.64 $29.49 $29.52 $28.89 2,864
2020-07-15 $29.95 $30.00 $29.80 $29.84 $29.20 8,098
2020-07-14 $29.14 $29.67 $29.14 $29.55 $28.91 7,504
2020-07-13 $29.18 $29.34 $29.08 $29.16 $28.54 10,083
2020-07-10 $28.89 $29.09 $28.89 $29.08 $28.45 7,500
2020-07-09 $29.11 $29.11 $28.60 $28.75 $28.14 22,649
2020-07-08 $28.96 $29.22 $28.96 $29.22 $28.59 14,831
2020-07-07 $29.14 $29.38 $28.98 $29.09 $28.47 43,024
2020-07-06 $29.53 $29.60 $29.46 $29.52 $28.89 12,300
2020-07-02 $28.86 $28.86 $28.56 $28.56 $27.95 3,042
2020-07-01 $28.31 $28.31 $28.08 $28.29 $27.68 3,301
2020-06-30 $28.13 $28.25 $28.13 $28.25 $27.64 1,100
2020-06-29 $28.01 $28.15 $27.91 $28.06 $27.47 4,420
2020-06-26 $28.06 $28.06 $27.87 $27.92 $27.32 3,700
2020-06-25 $27.89 $28.33 $27.89 $28.31 $27.70 91,135
2020-06-24 $28.16 $28.16 $28.03 $28.05 $27.45 2,200
2020-06-23 $28.97 $28.97 $28.82 $28.82 $28.20 3,437
2020-06-22 $28.50 $28.50 $28.42 $28.49 $27.88 1,600
2020-06-19 $28.85 $28.85 $28.53 $28.59 $27.98 2,127
2020-06-18 $28.49 $28.58 $28.47 $28.53 $27.92 1,842
2020-06-17 $28.71 $28.77 $28.57 $28.63 $28.02 5,200
2020-06-16 $28.88 $29.00 $28.58 $28.58 $27.97 2,360
2020-06-15 $28.34 $28.34 $28.08 $28.08 $27.48 500
2020-06-12 $28.24 $28.38 $27.96 $28.14 $27.54 8,200
2020-06-11 $28.55 $28.68 $27.66 $27.66 $27.07 8,478
2020-06-10 $29.68 $29.68 $29.57 $29.64 $29.01 2,800
2020-06-09 $29.75 $29.88 $29.65 $29.81 $29.17 4,314
2020-06-08 $30.01 $30.22 $29.92 $30.21 $29.57 6,403
2020-06-05 $29.81 $30.13 $29.81 $29.85 $29.21 7,082
2020-06-04 $28.99 $29.25 $28.95 $29.10 $28.47 6,576
2020-06-03 $28.84 $29.30 $28.84 $29.24 $28.62 3,458
2020-06-02 $28.22 $28.52 $28.22 $28.40 $27.80 9,611
2020-06-01 $27.70 $27.88 $27.68 $27.88 $27.28 5,600
2020-05-29 $27.24 $27.32 $27.09 $27.24 $26.66 3,483
2020-05-28 $27.47 $27.72 $27.47 $27.50 $26.91 33,400
2020-05-27 $27.19 $27.31 $27.03 $27.27 $26.69 4,300
2020-05-26 $26.84 $27.06 $26.58 $26.96 $26.38 29,708
2020-05-22 $26.15 $26.15 $25.92 $25.92 $25.36 2,000
2020-05-21 $26.51 $26.59 $26.32 $26.34 $25.78 5,273
2020-05-20 $26.80 $26.80 $26.68 $26.68 $26.11 5,001
2020-05-19 $26.25 $26.53 $26.25 $26.27 $25.71 7,008
2020-05-18 $25.98 $26.70 $25.93 $26.67 $26.10 18,298
2020-05-15 $25.12 $25.31 $25.12 $25.25 $24.71 6,507
2020-05-14 $25.07 $25.35 $24.82 $25.35 $24.81 5,480
2020-05-13 $25.83 $25.89 $25.48 $25.52 $24.98 8,962
2020-05-12 $26.25 $26.25 $25.93 $25.93 $25.38 5,900
2020-05-11 $25.92 $26.30 $25.92 $26.24 $25.68 10,777
2020-05-08 $26.20 $26.31 $26.19 $26.27 $25.71 7,826
2020-05-07 $25.78 $25.96 $25.78 $25.87 $25.32 6,500
2020-05-06 $25.69 $25.69 $25.58 $25.58 $25.03 800
2020-05-05 $26.06 $26.06 $25.71 $25.73 $25.18 5,818
2020-05-04 $25.54 $25.58 $25.46 $25.56 $25.02 1,846
2020-05-01 $25.89 $25.89 $25.63 $25.74 $25.19 18,100
2020-04-30 $26.77 $26.77 $26.31 $26.48 $25.91 10,988
2020-04-29 $26.87 $27.11 $26.87 $26.97 $26.39 3,100
2020-04-28 $26.33 $26.33 $26.08 $26.09 $25.54 8,313
2020-04-27 $25.57 $25.85 $25.57 $25.85 $25.30 3,300
2020-04-24 $25.14 $25.21 $25.12 $25.21 $24.67 3,999
2020-04-23 $25.10 $25.40 $25.01 $25.04 $24.50 19,051
2020-04-22 $24.93 $25.01 $24.85 $25.00 $24.46 17,673
2020-04-21 $24.91 $24.91 $24.59 $24.66 $24.13 4,891
2020-04-20 $25.38 $25.48 $25.26 $25.38 $24.84 7,706
2020-04-17 $25.46 $25.64 $25.30 $25.63 $25.08 17,848
2020-04-16 $25.08 $25.08 $24.76 $24.85 $24.32 3,547
2020-04-15 $25.51 $25.51 $24.96 $25.04 $24.51 10,300
2020-04-14 $25.95 $26.14 $25.95 $26.02 $25.47 37,052
2020-04-13 $26.12 $26.12 $25.64 $25.81 $25.25 17,199
2020-04-09 $25.83 $26.06 $25.76 $25.96 $25.40 29,500
2020-04-08 $25.02 $25.39 $24.94 $25.27 $24.73 12,219
2020-04-07 $25.82 $25.89 $25.10 $25.14 $24.60 24,600
2020-04-06 $24.54 $24.87 $24.48 $24.87 $24.34 9,700
2020-04-03 $23.94 $23.94 $23.30 $23.37 $22.87 17,409
2020-04-02 $23.57 $23.99 $23.30 $23.84 $23.33 7,483
2020-04-01 $23.83 $23.83 $23.32 $23.32 $22.83 209,993
2020-03-31 $24.32 $24.61 $24.04 $24.61 $24.08 11,331
2020-03-30 $24.24 $24.34 $24.02 $24.25 $23.73 9,853
2020-03-27 $24.38 $24.59 $24.15 $24.43 $23.91 15,392
2020-03-26 $24.54 $25.49 $24.54 $25.47 $24.93 28,900
2020-03-25 $23.97 $24.78 $23.32 $24.40 $23.88 29,679
2020-03-24 $23.11 $23.61 $23.11 $23.48 $22.97 16,617
2020-03-23 $21.82 $22.24 $21.55 $21.61 $21.15 24,139
2020-03-20 $22.54 $22.70 $21.82 $21.96 $21.49 16,637
2020-03-19 $21.47 $22.36 $21.29 $22.14 $21.67 14,108
2020-03-18 $21.90 $22.51 $21.10 $21.67 $21.21 23,437
2020-03-17 $21.93 $23.19 $21.65 $22.75 $22.26 25,227
2020-03-16 $21.37 $22.50 $21.37 $21.98 $21.51 13,574
2020-03-13 $25.07 $25.07 $23.24 $24.30 $23.78 37,455
2020-03-12 $24.18 $24.18 $22.76 $23.30 $22.80 25,991
2020-03-11 $26.95 $26.95 $25.82 $26.02 $25.46 25,779
2020-03-10 $27.42 $27.42 $26.45 $27.06 $26.48 6,028
2020-03-09 $27.00 $27.31 $26.13 $26.34 $25.78 15,020
2020-03-06 $27.90 $28.21 $27.89 $28.15 $27.55 13,049
2020-03-05 $28.68 $28.79 $28.39 $28.50 $27.89 30,537
2020-03-04 $28.72 $29.10 $28.59 $29.10 $28.48 6,527
2020-03-03 $28.63 $28.91 $28.10 $28.44 $27.83 19,750
2020-03-02 $28.25 $28.64 $28.08 $28.63 $28.02 23,238
2020-02-28 $28.01 $28.09 $27.46 $28.08 $27.48 217,456
2020-02-27 $28.90 $29.09 $28.33 $28.35 $27.74 16,000
2020-02-26 $29.62 $29.65 $29.35 $29.35 $28.72 7,979
2020-02-25 $29.89 $29.89 $29.13 $29.21 $28.59 27,192
2020-02-24 $29.62 $29.83 $29.52 $29.61 $28.98 28,281
2020-02-21 $30.75 $30.85 $30.72 $30.79 $30.13 13,003
2020-02-20 $31.12 $31.12 $30.90 $30.95 $30.29 3,200
2020-02-19 $31.19 $31.25 $31.13 $31.24 $30.57 55,400
2020-02-18 $31.17 $31.17 $30.70 $31.07 $30.41 11,070
2020-02-14 $31.39 $31.46 $31.30 $31.31 $30.64 53,708
2020-02-13 $31.61 $31.61 $31.45 $31.45 $30.78 6,185
2020-02-12 $31.65 $31.72 $31.58 $31.72 $31.04 31,005
2020-02-11 $31.31 $31.47 $31.31 $31.31 $30.65 7,017
2020-02-10 $30.96 $31.15 $30.96 $31.10 $30.44 3,216
2020-02-07 $31.25 $31.25 $30.99 $31.06 $30.40 5,075
2020-02-06 $31.33 $31.37 $31.33 $31.35 $30.68 51,500
2020-02-05 $31.41 $31.41 $31.18 $31.33 $30.66 9,275
2020-02-04 $30.98 $31.14 $30.96 $31.04 $30.38 3,700
2020-02-03 $30.48 $30.63 $30.41 $30.53 $29.88 9,000
2020-01-31 $30.46 $30.53 $30.15 $30.28 $29.63 13,634
2020-01-30 $30.68 $30.92 $30.55 $30.92 $30.26 11,996
2020-01-29 $31.13 $31.13 $31.00 $31.08 $30.41 5,526
2020-01-28 $30.97 $31.06 $30.75 $31.06 $30.40 9,900
2020-01-27 $30.42 $30.85 $30.28 $30.70 $30.04 26,771
2020-01-24 $31.71 $31.71 $31.41 $31.42 $30.74 29,200
2020-01-23 $31.97 $32.00 $31.45 $31.83 $31.15 25,257
2020-01-22 $32.17 $32.20 $32.09 $32.15 $31.46 6,560
2020-01-21 $32.19 $32.27 $32.07 $32.10 $31.41 13,046
2020-01-17 $32.81 $32.81 $32.65 $32.71 $32.01 11,387
2020-01-16 $32.48 $32.61 $32.48 $32.59 $31.89 2,700
2020-01-15 $32.49 $32.55 $32.45 $32.45 $31.76 9,200
2020-01-14 $32.59 $32.79 $32.46 $32.75 $32.05 15,265
2020-01-13 $32.44 $32.64 $32.39 $32.62 $31.92 16,767
2020-01-10 $32.55 $32.61 $32.42 $32.45 $31.76 22,675
2020-01-09 $32.58 $32.67 $32.34 $32.52 $31.83 36,704
2020-01-08 $32.15 $32.50 $32.15 $32.30 $31.61 44,121
2020-01-07 $32.14 $32.25 $32.09 $32.12 $31.43 10,181
2020-01-06 $32.06 $32.42 $32.05 $32.23 $31.54 23,111
2020-01-03 $32.13 $32.32 $32.02 $32.16 $31.47 13,495
2020-01-02 $32.38 $32.53 $32.37 $32.53 $31.84 22,336
2019-12-31 $32.03 $32.11 $31.79 $32.06 $31.37 13,000
2019-12-30 $32.31 $32.31 $31.96 $31.97 $31.29 101,174
2019-12-27 $32.09 $32.25 $32.09 $32.13 $31.45 16,600
2019-12-26 $31.96 $32.12 $31.93 $32.03 $31.35 29,308
2019-12-24 $31.81 $31.89 $31.81 $31.81 $31.13 6,200
2019-12-23 $31.91 $32.14 $31.66 $31.93 $31.25 20,978
2019-12-20 $33.21 $33.21 $33.01 $33.14 $31.21 7,582
2019-12-19 $32.98 $33.13 $32.98 $33.07 $31.14 9,315
2019-12-18 $33.02 $33.07 $32.90 $33.00 $31.07 18,868
2019-12-17 $32.93 $33.00 $32.87 $32.88 $30.97 6,500
2019-12-16 $32.96 $33.14 $32.93 $33.00 $31.08 14,500
2019-12-13 $32.52 $32.82 $32.50 $32.69 $30.79 23,903
2019-12-12 $32.35 $32.57 $32.23 $32.53 $30.64 75,532
2019-12-11 $32.10 $32.26 $32.08 $32.23 $30.35 14,513
2019-12-10 $32.08 $32.08 $32.00 $32.00 $30.14 12,008
2019-12-09 $32.20 $32.20 $32.11 $32.11 $30.24 89,023
2019-12-06 $32.20 $32.23 $32.13 $32.19 $30.31 2,830
2019-12-05 $31.86 $31.96 $31.85 $31.89 $30.03 10,632
2019-12-04 $31.87 $31.96 $31.86 $31.95 $30.09 5,422
2019-12-03 $31.45 $31.67 $31.45 $31.67 $29.82 520,925
2019-12-02 $31.90 $31.92 $31.71 $31.80 $29.95 5,363
2019-11-29 $32.01 $32.07 $32.00 $32.00 $30.14 1,221
2019-11-27 $32.13 $32.27 $32.13 $32.24 $30.36 2,557
2019-11-26 $32.20 $32.21 $32.09 $32.16 $30.29 4,731
2019-11-25 $32.09 $32.25 $32.09 $32.20 $30.33 2,293
2019-11-22 $31.88 $31.91 $31.85 $31.90 $30.04 2,229
2019-11-21 $31.90 $31.90 $31.81 $31.87 $30.02 3,679
2019-11-20 $31.95 $31.98 $31.85 $31.90 $30.04 1,748
2019-11-19 $32.08 $32.14 $32.03 $32.07 $30.20 4,406
2019-11-18 $31.88 $32.04 $31.88 $31.96 $30.09 4,359
2019-11-15 $31.89 $31.96 $31.89 $31.92 $30.06 2,742
2019-11-14 $31.82 $31.82 $31.78 $31.81 $29.96 711
2019-11-13 $31.76 $31.91 $31.76 $31.89 $30.03 4,491
2019-11-12 $32.10 $32.24 $31.99 $31.99 $30.13 3,192
2019-11-11 $31.96 $32.09 $31.94 $32.05 $30.18 5,108
2019-11-08 $32.17 $32.21 $32.05 $32.16 $30.28 48,275
2019-11-07 $32.28 $32.37 $32.23 $32.27 $30.39 5,842
2019-11-06 $32.20 $32.20 $32.10 $32.15 $30.28 2,502
2019-11-05 $32.08 $32.23 $32.04 $32.14 $30.27 5,659
2019-11-04 $31.98 $32.17 $31.98 $32.05 $30.18 1,412
2019-11-01 $31.77 $31.77 $31.77 $31.77 $29.92 332
2019-10-31 $31.47 $31.47 $31.09 $31.45 $29.62 11,286
2019-10-30 $31.44 $31.60 $31.33 $31.56 $29.72 5,351
2019-10-29 $31.35 $31.53 $31.35 $31.46 $29.63 4,207
2019-10-28 $31.44 $31.67 $31.44 $31.59 $29.75 3,972
2019-10-25 $31.41 $31.50 $31.37 $31.46 $29.63 3,699
2019-10-24 $31.46 $31.47 $31.32 $31.43 $29.60 9,083
2019-10-23 $31.41 $31.42 $31.37 $31.42 $29.59 5,607
2019-10-22 $31.34 $31.47 $31.23 $31.23 $29.41 11,172
2019-10-21 $31.30 $31.38 $31.27 $31.30 $29.48 2,833
2019-10-18 $31.16 $31.25 $31.08 $31.11 $29.30 6,468
2019-10-17 $31.38 $31.38 $31.21 $31.25 $29.43 3,311
2019-10-16 $31.17 $31.22 $31.12 $31.15 $29.34 5,193
2019-10-15 $31.15 $31.17 $31.04 $31.04 $29.23 3,464
2019-10-14 $30.86 $30.87 $30.79 $30.84 $29.04 2,965
2019-10-11 $30.82 $30.99 $30.82 $30.97 $29.16 3,157
2019-10-10 $30.20 $30.38 $30.20 $30.38 $28.62 2,549
2019-10-09 $30.11 $30.13 $30.07 $30.07 $28.32 574
2019-10-08 $29.94 $30.00 $29.89 $29.89 $28.15 2,203
2019-10-07 $30.10 $30.29 $30.10 $30.12 $28.37 3,897
2019-10-04 $30.09 $30.21 $29.99 $30.21 $28.46 8,104
2019-10-03 $29.79 $30.05 $29.78 $30.05 $28.30 2,445
2019-10-02 $29.99 $29.99 $29.83 $29.85 $28.11 18,003
2019-10-01 $30.32 $30.32 $30.21 $30.26 $28.50 2,497
2019-09-30 $30.53 $30.56 $30.47 $30.50 $28.73 4,848
2019-09-27 $30.60 $30.67 $30.36 $30.36 $28.59 8,201
2019-09-26 $30.62 $30.65 $30.52 $30.60 $28.82 27,057
2019-09-25 $30.40 $30.62 $30.37 $30.62 $28.83 2,365
2019-09-24 $30.73 $30.79 $30.63 $30.63 $28.85 3,449
2019-09-23 $30.70 $30.87 $30.67 $30.83 $29.03 11,852
2019-09-20 $30.99 $31.02 $30.84 $30.93 $29.12 6,800
2019-09-19 $31.02 $31.02 $30.89 $30.89 $29.09 17,302
2019-09-18 $30.95 $30.97 $30.73 $30.85 $29.06 3,564
2019-09-17 $30.85 $30.99 $30.85 $30.99 $29.19 1,977
2019-09-16 $30.93 $31.05 $30.93 $30.98 $29.18 4,789
2019-09-13 $31.07 $31.23 $31.07 $31.16 $29.35 1,193
2019-09-12 $30.78 $30.97 $30.75 $30.88 $29.08 26,310
2019-09-11 $30.75 $30.80 $30.68 $30.80 $29.01 3,729
2019-09-10 $30.33 $30.45 $30.30 $30.41 $28.64 28,576
2019-09-09 $30.24 $30.24 $30.15 $30.19 $28.43 15,336
2019-09-06 $30.12 $30.21 $30.09 $30.13 $28.38 2,122
2019-09-05 $29.93 $30.12 $29.93 $30.04 $28.29 4,496
2019-09-04 $29.70 $29.86 $29.70 $29.81 $28.08 3,614
2019-09-03 $29.32 $29.36 $29.25 $29.31 $27.60 4,564
2019-08-30 $29.61 $29.61 $29.44 $29.54 $27.82 2,616
2019-08-29 $29.31 $29.49 $29.31 $29.48 $27.76 2,896
2019-08-28 $29.00 $29.12 $28.92 $29.05 $27.36 5,577
2019-08-27 $29.19 $29.19 $28.99 $29.08 $27.39 2,885
2019-08-26 $28.97 $29.06 $28.87 $28.94 $27.25 4,348
2019-08-23 $29.17 $29.26 $28.78 $28.78 $27.10 6,131
2019-08-22 $29.31 $29.31 $29.14 $29.22 $27.52 3,791
2019-08-21 $29.48 $29.48 $29.29 $29.32 $27.61 4,999
2019-08-20 $29.32 $29.32 $29.15 $29.15 $27.46 3,113
2019-08-19 $29.29 $29.33 $29.25 $29.30 $27.59 1,454
2019-08-16 $28.75 $29.05 $28.71 $28.92 $27.24 17,492
2019-08-15 $28.63 $28.71 $28.45 $28.63 $26.97 44,329
2019-08-14 $28.72 $28.76 $28.51 $28.51 $26.85 4,685
2019-08-13 $28.90 $29.37 $28.90 $29.25 $27.54 17,572
2019-08-12 $29.10 $29.17 $28.93 $29.00 $27.31 19,200
2019-08-09 $29.40 $29.47 $29.26 $29.34 $27.63 5,685
2019-08-08 $29.47 $29.61 $29.37 $29.55 $27.83 15,990
2019-08-07 $28.97 $29.36 $28.97 $29.36 $27.65 8,988
2019-08-06 $29.19 $29.21 $29.06 $29.18 $27.48 3,160
2019-08-05 $29.39 $29.39 $29.01 $29.03 $27.34 6,653
2019-08-02 $30.00 $30.06 $29.79 $29.84 $28.10 9,641
2019-08-01 $30.35 $30.63 $30.03 $30.04 $28.29 8,148
2019-07-31 $30.59 $30.61 $30.21 $30.37 $28.60 7,530
2019-07-30 $30.56 $30.62 $30.47 $30.49 $28.71 18,957
2019-07-29 $30.86 $30.86 $30.74 $30.79 $29.00 5,174
2019-07-26 $30.91 $30.91 $30.77 $30.82 $29.02 4,421
2019-07-25 $30.95 $30.95 $30.71 $30.80 $29.01 13,074
2019-07-24 $30.86 $31.01 $30.85 $30.94 $29.14 5,798
2019-07-23 $30.79 $30.95 $30.79 $30.88 $29.08 16,429
2019-07-22 $30.84 $30.84 $30.63 $30.70 $28.91 19,045
2019-07-19 $30.90 $30.90 $30.76 $30.80 $29.00 9,363
2019-07-18 $30.71 $30.89 $30.69 $30.89 $29.09 752
2019-07-17 $30.89 $30.93 $30.82 $30.83 $29.03 8,898
2019-07-16 $30.89 $30.97 $30.88 $30.93 $29.13 3,772
2019-07-15 $30.96 $31.00 $30.90 $30.97 $29.16 10,669
2019-07-12 $30.95 $30.96 $30.90 $30.92 $29.12 6,327
2019-07-11 $31.10 $31.10 $30.94 $31.00 $29.19 3,421
2019-07-10 $31.02 $31.02 $30.88 $30.97 $29.17 8,782
2019-07-09 $30.75 $30.85 $30.75 $30.84 $29.04 2,202
2019-07-08 $30.94 $31.08 $30.94 $31.01 $29.20 11,880
2019-07-05 $31.07 $31.18 $31.07 $31.18 $29.36 10,999
2019-07-03 $31.31 $31.35 $31.28 $31.34 $29.52 2,245
2019-07-02 $31.21 $31.25 $31.14 $31.23 $29.41 6,948
2019-07-01 $31.45 $31.45 $31.20 $31.26 $29.44 3,668
2019-06-28 $30.93 $30.99 $30.91 $30.96 $29.16 85,509
2019-06-27 $30.82 $30.93 $30.81 $30.85 $29.05 18,928
2019-06-26 $30.82 $30.91 $30.77 $30.79 $29.00 3,503
2019-06-25 $30.88 $30.93 $30.66 $30.68 $28.90 1,949
2019-06-24 $30.98 $31.01 $30.89 $30.95 $29.15 12,507
2019-06-21 $30.96 $30.96 $30.84 $30.88 $29.08 27,167
2019-06-20 $31.11 $31.11 $30.97 $31.05 $29.24 7,886
2019-06-19 $30.75 $30.85 $30.69 $30.85 $29.05 7,803
2019-06-18 $30.58 $30.58 $30.50 $30.58 $28.80 6,170
2019-06-17 $30.28 $30.28 $30.05 $30.10 $28.34 7,325
2019-06-14 $30.19 $30.22 $30.10 $30.17 $28.41 3,353
2019-06-13 $30.47 $30.51 $30.42 $30.47 $28.69 4,626
2019-06-12 $30.47 $30.52 $30.22 $30.28 $28.51 13,835
2019-06-11 $30.76 $30.78 $30.56 $30.70 $28.91 6,774
2019-06-10 $30.40 $30.57 $30.40 $30.44 $28.67 4,188
2019-06-07 $30.09 $30.36 $30.09 $30.20 $28.44 33,248
2019-06-06 $29.88 $29.94 $29.82 $29.89 $28.15 7,848
2019-06-05 $30.00 $30.25 $29.79 $29.83 $28.09 10,533
2019-06-04 $29.79 $30.01 $29.67 $30.01 $28.26 11,957
2019-06-03 $29.63 $29.71 $29.51 $29.66 $27.93 8,276
2019-05-31 $29.34 $29.49 $29.30 $29.47 $27.76 4,370
2019-05-30 $29.62 $29.72 $29.62 $29.68 $27.95 5,796
2019-05-29 $29.46 $29.57 $29.43 $29.45 $27.74 9,151
2019-05-28 $29.95 $30.03 $29.70 $29.70 $27.97 9,545
2019-05-24 $29.94 $29.95 $29.77 $29.89 $28.15 28,729
2019-05-23 $29.82 $29.96 $29.72 $29.82 $28.08 25,617
2019-05-22 $30.35 $30.42 $30.13 $30.21 $28.45 23,697
2019-05-21 $30.40 $30.52 $30.39 $30.45 $28.68 7,163
2019-05-20 $30.25 $30.43 $30.22 $30.29 $28.53 18,071
2019-05-17 $30.32 $30.50 $30.32 $30.32 $28.56 21,173
2019-05-16 $30.65 $30.88 $30.63 $30.73 $28.94 3,217
2019-05-15 $30.39 $30.82 $30.39 $30.63 $28.85 13,379
2019-05-14 $30.51 $30.57 $30.38 $30.49 $28.71 16,147
2019-05-13 $30.36 $30.36 $30.17 $30.21 $28.45 21,873
2019-05-10 $30.83 $31.14 $30.69 $30.91 $29.11 8,209
2019-05-09 $30.66 $30.73 $30.51 $30.61 $28.83 9,499
2019-05-08 $31.09 $31.10 $30.91 $30.95 $29.15 21,785
2019-05-07 $31.38 $31.39 $30.97 $31.13 $29.32 10,039
2019-05-06 $31.42 $31.80 $31.42 $31.72 $29.87 7,840
2019-05-03 $32.03 $32.17 $32.01 $32.13 $30.26 7,081
2019-05-02 $31.87 $31.88 $31.71 $31.71 $29.86 5,938
2019-05-01 $32.00 $32.26 $31.78 $31.78 $29.93 15,648
2019-04-30 $31.97 $32.04 $31.81 $32.03 $30.17 8,248
2019-04-29 $31.93 $32.05 $31.93 $31.97 $30.11 2,978
2019-04-26 $31.84 $31.93 $31.73 $31.88 $30.02 8,072
2019-04-25 $31.72 $31.75 $31.59 $31.69 $29.85 13,169
2019-04-24 $31.96 $31.99 $31.85 $31.85 $30.00 19,775
2019-04-23 $32.02 $32.07 $32.00 $32.05 $30.19 1,116
2019-04-22 $32.13 $32.23 $32.09 $32.18 $30.30 6,388
2019-04-18 $32.34 $32.51 $32.14 $32.25 $30.37 12,481
2019-04-17 $32.34 $32.51 $32.21 $32.39 $30.50 12,105
2019-04-16 $32.26 $32.26 $32.11 $32.21 $30.33 20,537
2019-04-15 $32.04 $32.09 $31.99 $31.99 $30.13 7,717
2019-04-12 $32.02 $32.16 $32.02 $32.12 $30.25 15,246
2019-04-11 $31.93 $32.00 $31.93 $31.97 $30.11 7,536
2019-04-10 $31.85 $31.94 $31.85 $31.92 $30.06 5,706
2019-04-09 $31.92 $31.92 $31.79 $31.86 $30.00 4,038
2019-04-08 $32.15 $32.15 $31.92 $32.05 $30.18 17,690
2019-04-05 $31.91 $32.04 $31.91 $32.01 $30.15 3,767
2019-04-04 $31.79 $32.13 $31.79 $31.92 $30.06 2,646
2019-04-03 $31.93 $31.93 $31.86 $31.91 $30.05 940
2019-04-02 $31.72 $31.74 $31.57 $31.71 $29.86 10,045
2019-04-01 $31.58 $31.77 $31.57 $31.76 $29.91 4,233
2019-03-29 $31.33 $31.33 $31.07 $31.22 $29.40 4,984
2019-03-28 $30.98 $31.13 $30.95 $31.00 $29.20 5,474
2019-03-27 $30.99 $31.05 $30.84 $31.00 $29.19 3,379
2019-03-26 $31.03 $31.07 $30.84 $30.90 $29.10 1,788
2019-03-25 $30.84 $30.98 $30.76 $30.95 $29.15 10,871
2019-03-22 $31.31 $31.31 $30.89 $30.94 $29.14 4,036
2019-03-21 $31.50 $31.63 $31.46 $31.63 $29.79 4,332
2019-03-20 $31.44 $31.78 $31.34 $31.60 $29.76 9,762
2019-03-19 $31.85 $31.86 $31.69 $31.69 $29.84 14,141
2019-03-18 $31.52 $31.67 $31.52 $31.57 $29.73 15,137
2019-03-15 $31.31 $31.60 $31.31 $31.47 $29.64 9,702
2019-03-14 $31.06 $31.15 $31.06 $31.13 $29.32 7,938
2019-03-13 $31.10 $31.23 $31.10 $31.18 $29.37 5,625
2019-03-12 $31.10 $31.15 $31.05 $31.10 $29.29 23,833
2019-03-11 $30.80 $31.03 $30.77 $31.01 $29.20 18,983
2019-03-08 $30.64 $30.69 $30.57 $30.65 $28.87 8,480
2019-03-07 $30.99 $31.13 $30.89 $30.94 $29.14 12,001
2019-03-06 $31.52 $31.52 $31.35 $31.38 $29.55 12,405
2019-03-05 $31.48 $31.66 $31.33 $31.61 $29.77 17,602
2019-03-04 $31.66 $31.66 $31.47 $31.50 $29.67 37,059
2019-03-01 $31.50 $31.55 $31.33 $31.39 $29.56 8,159
2019-02-28 $31.55 $31.55 $31.40 $31.43 $29.60 14,214
2019-02-27 $31.73 $31.82 $31.65 $31.70 $29.86 50,207
2019-02-26 $31.80 $31.89 $31.76 $31.79 $29.94 5,414
2019-02-25 $31.79 $31.92 $31.79 $31.84 $29.99 7,547
2019-02-22 $31.58 $31.69 $31.54 $31.59 $29.75 29,550
2019-02-21 $31.52 $31.52 $31.36 $31.45 $29.62 30,847
2019-02-20 $31.31 $31.64 $31.31 $31.60 $29.76 128,616
2019-02-19 $31.18 $31.49 $31.18 $31.33 $29.51 93,365
2019-02-15 $31.04 $31.26 $31.00 $31.26 $29.44 16,052
2019-02-14 $30.88 $31.09 $30.88 $30.96 $29.15 1,762
2019-02-13 $31.13 $31.13 $30.97 $31.02 $29.21 4,699
2019-02-12 $30.77 $30.92 $30.77 $30.88 $29.08 1,824
2019-02-11 $30.72 $30.72 $30.60 $30.60 $28.82 15,596
2019-02-08 $30.57 $30.69 $30.55 $30.62 $28.84 14,291
2019-02-07 $31.05 $31.05 $30.70 $30.82 $29.02 15,046
2019-02-06 $31.20 $31.30 $31.05 $31.16 $29.34 7,152
2019-02-05 $31.16 $31.44 $31.13 $31.38 $29.55 4,776
2019-02-04 $30.87 $31.02 $30.86 $30.94 $29.14 15,915
2019-02-01 $30.95 $31.10 $30.92 $31.07 $29.26 25,510
2019-01-31 $30.66 $30.94 $30.66 $30.87 $29.07 8,704
2019-01-30 $30.61 $30.85 $30.51 $30.73 $28.94 16,553
2019-01-29 $30.48 $30.57 $30.48 $30.57 $28.79 8,089
2019-01-28 $30.27 $30.35 $30.21 $30.29 $28.53 7,818
2019-01-25 $30.48 $30.49 $30.42 $30.43 $28.66 4,169
2019-01-24 $29.94 $30.03 $29.94 $30.01 $28.26 874
2019-01-23 $30.03 $30.07 $29.83 $29.86 $28.12 4,825
2019-01-22 $30.03 $30.05 $29.81 $29.81 $28.07 3,881
2019-01-18 $30.32 $30.52 $30.32 $30.45 $28.68 17,069
2019-01-17 $29.81 $30.15 $29.81 $30.03 $28.28 14,175
2019-01-16 $29.98 $30.03 $29.97 $29.98 $28.23 14,639
2019-01-15 $29.76 $29.90 $29.76 $29.82 $28.08 4,211
2019-01-14 $29.39 $29.68 $29.39 $29.59 $27.87 2,997
2019-01-11 $29.67 $29.78 $29.67 $29.70 $27.97 5,687
2019-01-10 $29.57 $29.88 $29.57 $29.84 $28.10 3,720
2019-01-09 $29.49 $29.82 $29.49 $29.70 $27.97 7,057
2019-01-08 $29.36 $29.40 $29.13 $29.23 $27.53 19,413
2019-01-07 $28.79 $29.11 $28.79 $29.05 $27.36 2,602
2019-01-04 $28.37 $28.94 $28.36 $28.90 $27.22 2,879
2019-01-03 $28.00 $28.13 $28.00 $28.02 $26.39 967
2019-01-02 $28.18 $28.37 $28.18 $28.32 $26.67 5,201
2018-12-31 $28.49 $28.49 $28.32 $28.32 $26.67 28,159
2018-12-28 $28.51 $28.69 $28.31 $28.38 $26.73 268,905
2018-12-27 $27.80 $28.20 $27.68 $28.20 $26.56 30,932
2018-12-26 $27.75 $28.36 $27.67 $28.36 $26.71 10,012
2018-12-24 $28.20 $28.27 $27.71 $27.71 $26.10 65,470
2018-12-21 $28.24 $28.26 $27.91 $27.91 $26.29 13,548
2018-12-20 $28.37 $28.70 $28.22 $28.24 $26.59 130,781
2018-12-19 $30.07 $30.19 $29.45 $29.57 $26.85 21,644
2018-12-18 $30.00 $30.08 $29.77 $29.88 $27.12 8,860
2018-12-17 $30.01 $30.21 $29.85 $29.88 $27.13 35,304
2018-12-14 $30.08 $30.30 $30.06 $30.11 $27.33 16,337
2018-12-13 $30.48 $30.58 $30.43 $30.49 $27.68 6,416
2018-12-12 $30.47 $30.94 $30.46 $30.47 $27.66 18,872
2018-12-11 $30.27 $30.40 $30.10 $30.11 $27.33 61,117
2018-12-10 $30.21 $30.21 $29.91 $30.08 $27.31 52,163
2018-12-07 $30.68 $30.68 $30.23 $30.27 $27.48 9,921
2018-12-06 $30.59 $30.84 $30.29 $30.81 $27.97 43,610
2018-12-04 $31.68 $31.68 $31.04 $31.07 $28.21 11,166
2018-12-03 $31.95 $31.95 $31.80 $31.88 $28.94 9,360
2018-11-30 $31.30 $31.37 $31.07 $31.36 $28.47 41,040
2018-11-29 $31.26 $31.40 $31.13 $31.34 $28.45 6,625
2018-11-28 $30.95 $31.49 $30.91 $31.49 $28.58 8,278
2018-11-27 $30.87 $30.97 $30.66 $30.95 $28.10 10,303
2018-11-26 $30.81 $31.00 $30.81 $30.95 $28.10 10,194
2018-11-23 $30.33 $30.33 $30.33 $30.33 $27.53 357
2018-11-21 $30.57 $30.71 $30.54 $30.61 $27.79 15,858
2018-11-20 $30.20 $30.31 $30.01 $30.11 $27.33 15,895
2018-11-19 $30.73 $30.73 $30.58 $30.59 $27.77 3,342
2018-11-16 $30.67 $30.81 $30.61 $30.77 $27.93 9,463
2018-11-15 $30.46 $30.80 $30.43 $30.78 $27.94 18,305
2018-11-14 $30.66 $30.67 $30.30 $30.63 $27.81 50,900
2018-11-13 $30.51 $30.60 $30.35 $30.44 $27.63 7,469
2018-11-12 $30.55 $30.57 $30.25 $30.33 $27.53 18,582
2018-11-09 $30.84 $30.93 $30.74 $30.89 $28.04 13,137
2018-11-08 $31.26 $31.29 $31.15 $31.16 $28.29 5,627
2018-11-07 $31.48 $31.58 $31.30 $31.58 $28.66 4,267
2018-11-06 $31.05 $31.17 $30.76 $31.11 $28.24 2,394
2018-11-05 $31.08 $31.18 $30.89 $31.05 $28.19 8,374
2018-11-02 $31.28 $31.28 $30.73 $30.97 $28.11 9,980
2018-11-01 $30.65 $30.84 $30.39 $30.74 $27.91 22,146
2018-10-31 $30.13 $30.29 $30.09 $30.16 $27.38 9,574
2018-10-30 $29.36 $29.59 $29.36 $29.59 $26.86 15,224
2018-10-29 $29.82 $29.85 $29.13 $29.34 $26.64 4,268
2018-10-26 $29.40 $29.72 $29.18 $29.59 $26.86 64,453
2018-10-25 $29.75 $30.07 $29.71 $29.86 $27.11 28,865
2018-10-24 $30.20 $30.20 $29.54 $29.54 $26.81 36,034
2018-10-23 $30.14 $30.38 $30.14 $30.38 $27.58 10,846
2018-10-22 $31.01 $31.01 $30.67 $30.74 $27.91 10,768
2018-10-19 $30.82 $30.82 $30.64 $30.71 $27.88 3,163
2018-10-18 $30.99 $30.99 $30.52 $30.52 $27.71 3,853
2018-10-17 $31.08 $31.08 $30.97 $31.08 $28.21 1,843
2018-10-16 $31.11 $31.25 $31.10 $31.25 $28.37 2,069
2018-10-15 $30.78 $30.91 $30.60 $30.79 $27.95 3,002
2018-10-12 $31.04 $31.04 $30.67 $30.87 $28.02 8,532
2018-10-11 $30.74 $30.83 $30.43 $30.60 $27.78 7,125
2018-10-10 $31.38 $31.39 $30.98 $30.98 $28.12 7,863
2018-10-09 $31.58 $31.71 $31.26 $31.67 $28.75 3,167
2018-10-08 $31.76 $31.87 $31.74 $31.78 $28.85 3,997
2018-10-05 $32.11 $32.11 $31.88 $31.98 $29.03 3,622
2018-10-04 $32.55 $32.55 $32.08 $32.17 $29.20 21,599
2018-10-03 $32.72 $32.72 $32.57 $32.57 $29.57 8,057
2018-10-02 $32.69 $32.71 $32.69 $32.71 $29.69 131,250
2018-10-01 $33.15 $33.15 $33.02 $33.10 $30.05 3,802
2018-09-28 $33.10 $33.18 $32.93 $32.99 $29.95 53,354
2018-09-27 $33.27 $33.34 $33.27 $33.33 $30.26 1,693
2018-09-26 $33.25 $33.50 $33.25 $33.29 $30.22 8,704
2018-09-25 $33.41 $33.41 $33.11 $33.11 $30.06 5,108
2018-09-24 $33.34 $33.34 $33.27 $33.30 $30.23 2,976
2018-09-21 $33.60 $33.60 $33.51 $33.52 $30.43 8,518
2018-09-20 $33.47 $33.50 $33.47 $33.50 $30.41 3,488
2018-09-19 $33.19 $33.40 $33.19 $33.35 $30.28 8,991
2018-09-18 $32.89 $33.19 $32.89 $33.16 $30.10 10,519
2018-09-17 $32.79 $32.84 $32.71 $32.71 $29.70 3,800
2018-09-14 $32.77 $32.78 $32.50 $32.60 $29.59 8,578
2018-09-13 $32.73 $32.73 $32.60 $32.66 $29.65 130,662
2018-09-12 $32.49 $32.49 $32.36 $32.36 $29.38 1,407
2018-09-11 $32.09 $32.41 $32.09 $32.15 $29.19 1,631
2018-09-10 $32.25 $32.49 $32.13 $32.13 $29.17 4,740
2018-09-07 $32.02 $32.17 $32.00 $32.07 $29.12 14,398
2018-09-06 $32.32 $32.36 $32.12 $32.31 $29.33 5,124
2018-09-05 $32.48 $32.51 $32.37 $32.44 $29.45 3,785
2018-09-04 $32.74 $32.75 $32.70 $32.74 $29.72 5,964
2018-08-31 $33.04 $33.04 $32.89 $32.99 $29.95 6,731
2018-08-30 $33.34 $33.34 $33.15 $33.17 $30.11 14,470
2018-08-29 $33.46 $33.50 $33.45 $33.50 $30.41 2,900
2018-08-28 $33.34 $33.43 $33.29 $33.29 $30.22 2,620
2018-08-27 $33.05 $33.42 $33.05 $33.34 $30.27 11,773
2018-08-24 $32.87 $32.89 $32.74 $32.84 $29.81 16,639
2018-08-23 $32.97 $32.97 $32.43 $32.70 $29.68 15,298
2018-08-22 $32.85 $32.99 $32.84 $32.94 $29.90 8,288
2018-08-21 $32.65 $32.82 $32.65 $32.80 $29.77 2,899
2018-08-20 $32.41 $32.56 $32.41 $32.51 $29.51 3,721
2018-08-17 $32.19 $32.48 $32.19 $32.46 $29.47 4,303
2018-08-16 $32.20 $32.32 $32.10 $32.16 $29.19 8,111
2018-08-15 $32.03 $32.05 $31.74 $31.92 $28.98 10,111
2018-08-14 $32.42 $32.59 $32.40 $32.49 $29.49 5,449
2018-08-13 $32.54 $32.56 $32.30 $32.38 $29.39 10,929
2018-08-10 $32.74 $32.74 $32.56 $32.59 $29.59 4,556
2018-08-09 $33.26 $33.36 $33.22 $33.34 $30.27 5,521
2018-08-08 $33.18 $33.34 $33.03 $33.34 $30.27 9,877
2018-08-07 $33.28 $33.38 $33.28 $33.33 $30.26 7,471
2018-08-06 $33.06 $33.20 $33.06 $33.13 $30.08 8,870
2018-08-03 $33.18 $33.34 $33.15 $33.32 $30.25 29,606
2018-08-02 $33.11 $33.26 $33.11 $33.24 $30.18 16,129
2018-08-01 $33.50 $33.50 $33.39 $33.39 $30.31 5,020
2018-07-31 $33.73 $33.73 $33.58 $33.61 $30.51 10,903
2018-07-30 $33.73 $33.74 $33.53 $33.62 $30.52 2,155
2018-07-27 $33.73 $33.74 $33.58 $33.58 $30.48 1,103
2018-07-26 $33.62 $33.67 $33.54 $33.57 $30.48 13,014
2018-07-25 $33.35 $33.58 $33.25 $33.42 $30.34 9,405
2018-07-24 $33.45 $33.48 $33.30 $33.40 $30.32 52,481
2018-07-23 $33.19 $33.19 $33.02 $33.14 $30.08 12,850
2018-07-20 $32.98 $33.22 $32.98 $33.19 $30.13 49,920
2018-07-19 $32.91 $32.93 $32.77 $32.86 $29.83 18,773
2018-07-18 $32.88 $33.03 $32.88 $33.03 $29.98 11,033
2018-07-17 $32.98 $33.08 $32.98 $33.04 $29.99 1,944
2018-07-16 $33.21 $33.21 $33.04 $33.09 $30.04 7,087
2018-07-13 $32.94 $33.09 $32.94 $33.02 $29.98 5,757
2018-07-12 $32.86 $32.99 $32.75 $32.88 $29.85 10,772
2018-07-11 $32.99 $32.99 $32.51 $32.62 $29.61 10,228
2018-07-10 $33.14 $33.23 $33.01 $33.20 $30.14 14,676
2018-07-09 $33.13 $33.22 $33.05 $33.10 $30.05 7,458
2018-07-06 $32.61 $32.82 $32.61 $32.82 $29.79 6,720
2018-07-05 $32.52 $32.54 $32.41 $32.54 $29.54 16,578
2018-07-03 $32.50 $32.50 $32.39 $32.39 $29.40 914
2018-07-02 $32.21 $32.21 $32.06 $32.20 $29.23 8,529
2018-06-29 $32.53 $32.64 $32.42 $32.59 $29.59 10,302
2018-06-28 $32.05 $32.26 $32.00 $32.22 $29.25 25,375
2018-06-27 $32.40 $32.51 $32.01 $32.12 $29.16 10,632
2018-06-26 $32.54 $32.67 $32.38 $32.44 $29.45 23,157
2018-06-25 $32.75 $32.75 $32.34 $32.52 $29.52 17,811
2018-06-22 $33.05 $33.16 $32.93 $33.07 $30.02 49,464
2018-06-21 $32.66 $32.84 $32.65 $32.68 $29.66 8,875
2018-06-20 $32.92 $32.93 $32.81 $32.87 $29.84 6,221
2018-06-19 $32.83 $32.83 $32.61 $32.81 $29.78 17,627
2018-06-18 $33.26 $33.36 $33.13 $33.31 $30.24 12,085
2018-06-15 $33.57 $33.73 $33.48 $33.73 $30.62 2,466
2018-06-14 $33.82 $33.91 $33.67 $33.89 $30.77 11,180
2018-06-13 $33.96 $33.96 $33.78 $33.91 $30.78 21,907
2018-06-12 $34.10 $34.34 $34.00 $34.00 $30.87 7,657
2018-06-11 $33.84 $34.07 $33.84 $34.07 $30.93 8,451
2018-06-08 $33.64 $33.88 $33.61 $33.78 $30.67 6,797
2018-06-07 $33.87 $34.09 $33.72 $33.72 $30.61 29,610
2018-06-06 $33.67 $33.89 $33.67 $33.87 $30.75 8,544
2018-06-05 $33.60 $33.75 $33.54 $33.59 $30.49 16,568
2018-06-04 $33.78 $33.78 $33.61 $33.68 $30.57 11,027
2018-06-01 $33.52 $33.63 $33.40 $33.60 $30.50 62,627
2018-05-31 $33.38 $33.38 $33.11 $33.29 $30.22 16,537
2018-05-30 $32.86 $33.37 $32.86 $33.30 $30.23 12,091
2018-05-29 $33.25 $33.25 $32.66 $32.89 $29.86 9,709
2018-05-25 $33.46 $33.63 $33.46 $33.58 $30.48 14,097
2018-05-24 $33.94 $33.94 $33.55 $33.66 $30.56 5,936
2018-05-23 $33.93 $34.03 $33.83 $33.99 $30.85 5,319
2018-05-22 $34.25 $34.46 $34.20 $34.20 $31.05 10,309
2018-05-21 $34.32 $34.32 $34.08 $34.15 $31.00 8,125
2018-05-18 $34.12 $34.13 $33.88 $34.08 $30.94 7,238
2018-05-17 $34.20 $34.26 $34.10 $34.11 $30.97 3,441
2018-05-16 $34.27 $34.33 $34.11 $34.32 $31.16 7,766
2018-05-15 $34.13 $34.29 $34.13 $34.26 $31.10 4,865
2018-05-14 $34.75 $34.75 $34.44 $34.56 $31.37 3,013
2018-05-11 $34.59 $34.74 $34.57 $34.65 $31.46 3,977
2018-05-10 $34.37 $34.47 $34.35 $34.47 $31.29 3,389
2018-05-09 $34.28 $34.34 $34.21 $34.34 $31.17 45,554
2018-05-08 $34.14 $34.30 $34.10 $34.20 $31.04 9,290
2018-05-07 $34.18 $34.20 $33.90 $34.14 $30.99 26,276
2018-05-04 $33.91 $34.26 $33.91 $34.18 $31.03 4,557
2018-05-03 $34.24 $34.24 $33.80 $34.05 $30.91 19,661
2018-05-02 $34.28 $34.46 $34.08 $34.08 $30.94 5,430
2018-05-01 $34.05 $34.20 $33.96 $34.18 $31.03 5,918
2018-04-30 $34.21 $34.45 $34.21 $34.34 $31.17 5,646
2018-04-27 $34.47 $34.47 $34.33 $34.47 $31.29 3,152
2018-04-26 $34.41 $34.57 $34.37 $34.55 $31.36 11,224
2018-04-25 $34.17 $34.27 $34.08 $34.17 $31.02 2,032
2018-04-24 $34.71 $34.73 $34.21 $34.36 $31.19 10,259
2018-04-23 $34.79 $34.79 $34.54 $34.54 $31.36 6,011
2018-04-20 $34.90 $34.90 $34.63 $34.83 $31.62 7,588
2018-04-19 $35.04 $35.06 $34.74 $34.94 $31.72 74,641
2018-04-18 $34.98 $35.13 $34.95 $34.98 $31.75 4,174
2018-04-17 $34.69 $34.91 $34.64 $34.76 $31.56 5,740
2018-04-16 $34.55 $34.67 $34.52 $34.52 $31.34 2,520
2018-04-13 $34.62 $34.65 $34.52 $34.56 $31.37 8,032
2018-04-12 $34.57 $34.60 $34.49 $34.59 $31.40 5,888
2018-04-11 $34.53 $34.59 $34.48 $34.51 $31.33 8,726
2018-04-10 $34.66 $34.66 $34.54 $34.60 $31.41 4,458
2018-04-09 $35.16 $35.22 $34.27 $34.38 $31.21 9,651
2018-04-06 $34.57 $34.57 $34.20 $34.21 $31.05 2,881
2018-04-05 $34.16 $34.45 $34.16 $34.43 $31.26 21,534
2018-04-04 $33.54 $34.04 $33.46 $34.04 $30.90 12,172
2018-04-03 $33.95 $34.05 $33.71 $33.99 $30.86 11,824
2018-04-02 $34.14 $34.14 $33.66 $33.88 $30.76 5,274
2018-03-29 $34.09 $34.40 $34.00 $34.24 $31.08 7,169
2018-03-28 $33.78 $34.05 $33.68 $33.76 $30.65 17,644
2018-03-27 $34.25 $34.25 $33.57 $33.78 $30.67 23,609
2018-03-26 $34.07 $34.12 $33.57 $34.06 $30.92 24,602
2018-03-23 $34.02 $34.02 $33.48 $33.48 $30.39 36,868
2018-03-22 $34.05 $34.09 $33.85 $33.85 $30.73 40,497
2018-03-21 $34.45 $34.79 $34.45 $34.75 $31.55 9,980
2018-03-20 $34.65 $34.65 $34.39 $34.39 $31.22 12,613
2018-03-19 $34.50 $34.60 $34.36 $34.44 $31.26 19,952
2018-03-16 $34.78 $34.87 $34.67 $34.86 $31.65 12,340
2018-03-15 $35.04 $35.04 $34.86 $34.99 $31.76 5,762
2018-03-14 $35.13 $35.15 $34.91 $35.01 $31.79 5,343
2018-03-13 $35.26 $35.33 $34.88 $34.92 $31.70 14,612
2018-03-12 $35.20 $35.20 $35.00 $35.14 $31.90 5,413
2018-03-09 $34.89 $35.13 $34.88 $35.13 $31.89 9,542
2018-03-08 $34.83 $34.84 $34.70 $34.71 $31.51 27,562
2018-03-07 $34.61 $34.64 $34.42 $34.61 $31.42 23,075
2018-03-06 $34.71 $34.74 $34.58 $34.67 $31.47 14,102
2018-03-05 $34.07 $34.45 $33.94 $34.34 $31.17 12,249
2018-03-02 $33.99 $34.32 $33.90 $34.32 $31.16 6,021
2018-03-01 $34.31 $34.48 $34.01 $34.21 $31.06 30,055
2018-02-28 $34.71 $34.71 $34.34 $34.34 $31.17 20,301
2018-02-27 $35.07 $35.13 $34.75 $34.75 $31.55 14,432
2018-02-26 $35.30 $35.40 $35.06 $35.29 $32.04 20,125
2018-02-23 $35.05 $35.24 $35.00 $35.24 $31.99 17,322
2018-02-22 $34.92 $35.05 $34.85 $34.86 $31.65 98,722
2018-02-21 $34.83 $35.10 $34.76 $34.76 $31.56 13,613
2018-02-20 $34.71 $34.80 $34.64 $34.71 $31.51 76,166
2018-02-16 $34.88 $35.13 $34.77 $34.83 $31.62 21,716
2018-02-15 $34.86 $35.04 $34.79 $34.90 $31.68 6,739
2018-02-14 $33.86 $34.73 $33.86 $34.72 $31.52 33,739
2018-02-13 $33.96 $34.16 $33.86 $34.08 $30.94 28,474
2018-02-12 $33.80 $34.03 $33.59 $33.86 $30.74 18,714
2018-02-09 $33.50 $33.68 $32.70 $33.57 $30.48 36,725
2018-02-08 $34.26 $34.26 $33.33 $33.33 $30.26 152,594
2018-02-07 $34.41 $34.66 $34.26 $34.28 $31.12 99,802
2018-02-06 $33.94 $34.81 $33.70 $34.74 $31.54 20,571
2018-02-05 $35.08 $35.22 $34.10 $34.13 $30.98 25,427
2018-02-02 $35.88 $35.88 $35.31 $35.48 $32.21 24,582
2018-02-01 $36.10 $36.27 $36.02 $36.03 $32.71 17,248
2018-01-31 $36.29 $36.37 $36.09 $36.19 $32.85 11,583
2018-01-30 $36.25 $36.31 $35.94 $36.10 $32.77 13,896
2018-01-29 $36.53 $36.53 $36.36 $36.40 $33.04 12,733
2018-01-26 $36.65 $36.88 $36.55 $36.79 $33.40 8,732
2018-01-25 $36.60 $36.78 $36.35 $36.40 $33.04 24,611
2018-01-24 $36.72 $36.82 $36.48 $36.64 $33.26 34,034
2018-01-23 $36.40 $36.46 $36.31 $36.45 $33.09 46,731
2018-01-22 $36.19 $36.23 $36.18 $36.23 $32.89 11,092
2018-01-19 $36.09 $36.12 $35.91 $36.10 $32.77 11,393
2018-01-18 $35.78 $36.01 $35.78 $35.87 $32.56 13,239
2018-01-17 $35.79 $36.10 $35.70 $35.99 $32.67 25,863
2018-01-16 $36.01 $36.01 $35.62 $35.62 $32.33 12,179
2018-01-12 $35.33 $35.65 $35.19 $35.54 $32.26 24,623
2018-01-11 $34.98 $35.10 $34.86 $35.05 $31.82 215,848
2018-01-10 $34.99 $34.99 $34.70 $34.90 $31.68 224,556
2018-01-09 $35.09 $35.10 $34.90 $35.06 $31.83 48,106
2018-01-08 $35.08 $35.11 $34.92 $35.10 $31.86 37,206
2018-01-05 $35.03 $35.24 $35.00 $35.20 $31.95 23,761
2018-01-04 $35.01 $35.16 $34.92 $35.10 $31.86 10,432
2018-01-03 $34.67 $34.87 $34.64 $34.76 $31.56 8,305
2018-01-02 $34.42 $34.65 $34.32 $34.60 $31.41 21,676
2017-12-29 $34.20 $34.27 $34.10 $34.12 $30.97 8,431
2017-12-28 $34.17 $34.20 $34.00 $34.00 $30.87 11,475
2017-12-27 $34.06 $34.14 $34.02 $34.10 $30.96 5,293
2017-12-26 $33.81 $34.12 $33.81 $33.99 $30.86 12,767
2017-12-22 $34.03 $34.06 $33.87 $34.02 $30.88 11,751
2017-12-21 $33.99 $34.15 $33.90 $34.01 $30.87 5,722
2017-12-20 $34.04 $34.04 $33.69 $33.71 $30.60 44,122
2017-12-19 $33.72 $34.00 $33.72 $33.72 $30.61 9,830
2017-12-18 $34.37 $34.37 $33.89 $33.89 $30.77 27,650
2017-12-15 $35.48 $35.62 $35.47 $35.55 $29.63 6,351
2017-12-14 $35.70 $35.70 $35.46 $35.46 $29.55 13,117
2017-12-13 $35.77 $35.86 $35.66 $35.84 $29.87 5,437
2017-12-12 $35.59 $35.59 $35.42 $35.49 $29.58 28,048
2017-12-11 $35.62 $35.77 $35.59 $35.62 $29.69 17,626
2017-12-08 $35.62 $35.62 $35.38 $35.55 $29.63 15,099
2017-12-07 $35.05 $35.52 $35.05 $35.29 $29.41 19,657
2017-12-06 $35.24 $35.46 $35.13 $35.25 $29.38 11,357
2017-12-05 $35.50 $35.55 $35.35 $35.42 $29.52 4,995
2017-12-04 $35.59 $35.62 $35.39 $35.39 $29.49 312,081
2017-12-01 $35.50 $35.73 $35.40 $35.49 $29.58 13,186
2017-11-30 $35.86 $35.94 $35.80 $35.80 $29.84 10,524
2017-11-29 $35.95 $35.95 $35.78 $35.81 $29.84 6,145
2017-11-28 $35.83 $36.09 $35.83 $35.98 $29.99 3,632
2017-11-27 $36.03 $36.03 $35.69 $35.77 $29.81 17,152
2017-11-24 $36.04 $36.14 $36.04 $36.05 $30.04 1,400
2017-11-22 $35.93 $36.00 $35.85 $35.92 $29.94 17,454
2017-11-21 $35.82 $35.90 $35.76 $35.85 $29.88 8,657
2017-11-20 $35.46 $35.54 $35.30 $35.47 $29.56 9,421
2017-11-17 $35.32 $35.48 $35.22 $35.45 $29.54 19,276
2017-11-16 $35.23 $35.47 $35.23 $35.44 $29.54 3,523
2017-11-15 $35.09 $35.18 $35.03 $35.10 $29.26 7,055
2017-11-14 $35.30 $35.30 $35.01 $35.24 $29.37 7,267
2017-11-13 $35.22 $35.37 $35.17 $35.31 $29.43 2,665
2017-11-10 $35.55 $35.58 $35.27 $35.57 $29.64 6,328
2017-11-09 $35.66 $35.69 $35.43 $35.56 $29.64 10,647
2017-11-08 $35.71 $35.84 $35.66 $35.79 $29.83 8,850
2017-11-07 $35.70 $35.71 $35.51 $35.59 $29.67 9,087
2017-11-06 $35.65 $35.76 $35.49 $35.70 $29.75 10,245
2017-11-03 $35.58 $35.65 $35.49 $35.55 $29.63 14,173
2017-11-02 $35.59 $35.72 $35.56 $35.69 $29.74 17,511
2017-11-01 $35.68 $35.68 $35.54 $35.58 $29.65 3,273
2017-10-31 $35.47 $35.52 $35.38 $35.46 $29.55 7,457
2017-10-30 $35.39 $35.40 $35.31 $35.37 $29.48 5,131
2017-10-27 $35.13 $35.36 $35.13 $35.32 $29.44 18,618
2017-10-26 $35.53 $35.53 $35.34 $35.36 $29.47 1,506
2017-10-25 $35.78 $35.78 $35.31 $35.49 $29.58 12,507
2017-10-24 $35.68 $35.80 $35.68 $35.75 $29.79 8,988
2017-10-23 $35.81 $35.86 $35.70 $35.74 $29.79 6,177
2017-10-20 $35.82 $35.88 $35.79 $35.79 $29.83 6,865
2017-10-19 $35.80 $35.88 $35.69 $35.83 $29.86 5,693
2017-10-18 $36.04 $36.14 $35.93 $36.06 $30.05 7,855
2017-10-17 $36.04 $36.04 $35.86 $36.01 $30.01 12,067
2017-10-16 $36.08 $36.08 $35.96 $35.96 $29.97 9,197
2017-10-13 $35.92 $36.16 $35.92 $36.11 $30.09 6,768
2017-10-12 $35.79 $35.92 $35.79 $35.86 $29.89 7,551
2017-10-11 $35.69 $35.85 $35.68 $35.83 $29.86 5,983
2017-10-10 $35.69 $35.86 $35.58 $35.75 $29.79 8,562
2017-10-09 $35.51 $35.65 $35.40 $35.57 $29.64 9,248
2017-10-06 $35.35 $35.62 $35.29 $35.62 $29.69 7,741
2017-10-05 $35.67 $35.75 $35.60 $35.67 $29.73 4,062
2017-10-04 $35.68 $35.74 $35.65 $35.65 $29.71 7,274
2017-10-03 $35.66 $35.67 $35.55 $35.67 $29.73 9,138
2017-10-02 $35.58 $35.70 $35.51 $35.60 $29.67 8,200
2017-09-29 $35.48 $35.71 $35.44 $35.67 $29.73 8,682
2017-09-28 $35.34 $35.47 $35.13 $35.43 $29.53 16,447
2017-09-27 $35.28 $35.39 $35.18 $35.39 $29.49 15,521
2017-09-26 $35.41 $35.42 $35.21 $35.27 $29.39 35,975
2017-09-25 $35.54 $35.64 $35.30 $35.53 $29.61 29,769
2017-09-22 $35.82 $35.90 $35.74 $35.86 $29.89 14,706
2017-09-21 $35.73 $35.85 $35.65 $35.78 $29.82 28,530
2017-09-20 $35.97 $35.99 $35.64 $35.87 $29.89 58,712
2017-09-19 $35.87 $35.97 $35.82 $35.88 $29.90 21,638
2017-09-18 $35.85 $35.85 $35.57 $35.66 $29.72 93,025
2017-09-15 $35.49 $35.62 $35.49 $35.61 $29.68 11,465
2017-09-14 $35.54 $35.63 $35.41 $35.61 $29.68 10,767
2017-09-13 $35.77 $35.77 $35.54 $35.58 $29.65 9,595
2017-09-12 $35.81 $35.92 $35.76 $35.83 $29.86 22,413
2017-09-11 $35.64 $35.82 $35.60 $35.72 $29.77 9,239
2017-09-08 $35.75 $35.75 $35.46 $35.57 $29.64 9,579
2017-09-07 $35.33 $35.47 $35.22 $35.41 $29.51 33,551
2017-09-06 $35.05 $35.28 $34.92 $35.21 $29.34 5,426
2017-09-05 $35.07 $35.14 $34.82 $34.90 $29.09 7,242
2017-09-01 $35.24 $35.32 $35.19 $35.30 $29.42 9,013
2017-08-31 $35.02 $35.29 $35.02 $35.11 $29.26 9,920
2017-08-30 $34.87 $34.91 $34.68 $34.75 $28.96 24,619
2017-08-29 $34.68 $34.91 $34.64 $34.81 $29.01 20,974
2017-08-28 $34.92 $34.96 $34.81 $34.89 $29.08 7,937
2017-08-25 $35.07 $35.07 $34.89 $34.99 $29.16 3,866
2017-08-24 $34.88 $34.90 $34.64 $34.70 $28.92 10,264
2017-08-23 $34.71 $34.93 $34.55 $34.93 $29.11 11,516
2017-08-22 $34.68 $34.68 $34.59 $34.68 $28.90 9,038
2017-08-21 $34.54 $34.54 $34.27 $34.44 $28.70 14,533
2017-08-18 $34.45 $34.76 $34.32 $34.76 $28.97 7,002
2017-08-17 $34.64 $34.74 $34.40 $34.40 $28.67 13,399
2017-08-16 $34.73 $34.94 $34.73 $34.75 $28.96 15,675
2017-08-15 $34.61 $34.64 $34.49 $34.59 $28.83 4,672
2017-08-14 $34.65 $34.79 $34.59 $34.68 $28.90 3,728
2017-08-11 $34.24 $34.42 $34.24 $34.32 $28.61 16,574
2017-08-10 $34.54 $34.62 $34.30 $34.30 $28.59 12,434
2017-08-09 $34.77 $34.94 $34.72 $34.94 $29.12 9,311
2017-08-08 $35.14 $35.18 $34.99 $34.99 $29.16 12,307
2017-08-07 $34.95 $35.11 $34.95 $35.01 $29.18 11,986
2017-08-04 $35.12 $35.16 $34.99 $35.07 $29.23 7,771
2017-08-03 $35.00 $35.12 $34.98 $35.00 $29.17 23,300
2017-08-02 $35.12 $35.15 $35.00 $35.00 $29.17 58,951
2017-08-01 $35.13 $35.18 $35.00 $35.00 $29.17 26,378
2017-07-31 $34.82 $34.86 $34.75 $34.85 $29.04 12,605
2017-07-28 $34.71 $34.78 $34.69 $34.77 $28.98 4,558
2017-07-27 $34.93 $34.93 $34.64 $34.73 $28.94 4,051
2017-07-26 $34.70 $34.82 $34.51 $34.82 $29.02 9,307
2017-07-25 $34.58 $34.65 $34.58 $34.62 $28.85 5,966
2017-07-24 $34.44 $34.52 $34.39 $34.49 $28.74 11,715
2017-07-21 $34.50 $34.56 $34.39 $34.51 $28.76 4,767
2017-07-20 $34.47 $34.60 $34.41 $34.56 $28.80 7,336
2017-07-19 $34.42 $34.48 $34.33 $34.47 $28.73 12,533
2017-07-18 $34.19 $34.32 $34.19 $34.23 $28.53 7,660
2017-07-17 $34.19 $34.29 $34.10 $34.10 $28.42 42,544
2017-07-14 $34.15 $34.25 $34.10 $34.20 $28.50 15,151
2017-07-13 $33.98 $34.09 $33.86 $34.02 $28.35 23,766
2017-07-12 $33.64 $33.85 $33.64 $33.82 $28.18 8,278
2017-07-11 $33.21 $33.46 $33.21 $33.46 $27.89 1,326
2017-07-10 $33.14 $33.33 $33.10 $33.30 $27.75 36,662
2017-07-07 $32.99 $33.07 $32.99 $33.07 $27.56 5,463
2017-07-06 $32.90 $33.01 $32.90 $32.90 $27.42 5,597
2017-07-05 $33.10 $33.19 $32.88 $33.09 $27.58 4,102
2017-07-03 $33.37 $33.37 $33.11 $33.11 $27.60 2,168
2017-06-30 $33.31 $33.37 $33.23 $33.37 $27.81 5,965
2017-06-29 $33.46 $33.46 $33.20 $33.36 $27.80 8,225
2017-06-28 $33.38 $33.58 $33.30 $33.56 $27.97 6,742
2017-06-27 $33.39 $33.48 $33.30 $33.30 $27.75 7,303
2017-06-26 $33.55 $33.59 $33.42 $33.44 $27.87 17,044
2017-06-23 $33.31 $33.35 $33.24 $33.32 $27.77 5,590
2017-06-22 $33.35 $33.35 $33.05 $33.11 $27.59 46,993
2017-06-21 $33.19 $33.30 $33.07 $33.15 $27.63 11,910
2017-06-20 $33.44 $33.44 $33.30 $33.32 $27.77 5,769
2017-06-19 $33.45 $33.65 $33.45 $33.46 $27.89 35,124
2017-06-16 $33.31 $33.42 $33.25 $33.38 $27.82 13,147
2017-06-15 $32.94 $33.23 $32.94 $33.10 $27.59 10,423
2017-06-14 $33.50 $33.54 $33.24 $33.44 $27.87 26,198
2017-06-13 $33.07 $33.40 $33.07 $33.40 $27.84 17,799
2017-06-12 $33.12 $33.18 $33.00 $33.15 $27.63 19,184
2017-06-09 $33.25 $33.45 $33.13 $33.19 $27.66 13,023
2017-06-08 $33.42 $33.56 $33.21 $33.40 $27.84 22,888
2017-06-07 $33.44 $33.78 $33.44 $33.59 $27.99 11,172
2017-06-06 $33.55 $33.71 $33.49 $33.49 $27.91 16,930
2017-06-05 $33.65 $33.79 $33.43 $33.64 $28.04 20,450
2017-06-02 $33.64 $33.91 $33.40 $33.55 $27.96 12,086
2017-06-01 $33.13 $33.40 $33.08 $33.30 $27.75 16,241
2017-05-31 $33.10 $33.19 $33.10 $33.15 $27.63 19,623
2017-05-30 $33.03 $33.30 $33.03 $33.10 $27.59 8,249
2017-05-26 $33.25 $33.31 $33.10 $33.23 $27.69 15,488
2017-05-25 $33.26 $33.35 $33.25 $33.25 $27.71 33,444
2017-05-24 $33.06 $33.45 $33.01 $33.25 $27.71 26,491
2017-05-23 $33.15 $33.25 $33.00 $33.10 $27.59 12,773
2017-05-22 $33.04 $33.13 $33.04 $33.11 $27.59 8,870
2017-05-19 $32.81 $32.97 $32.81 $32.81 $27.34 4,224
2017-05-18 $32.27 $32.69 $32.27 $32.50 $27.09 11,130
2017-05-17 $32.77 $32.78 $32.50 $32.50 $27.09 23,730
2017-05-16 $32.80 $32.93 $32.80 $32.90 $27.42 4,103
2017-05-15 $32.51 $32.68 $32.48 $32.68 $27.24 9,149
2017-05-12 $32.44 $32.58 $32.39 $32.44 $27.04 7,491
2017-05-11 $32.43 $32.63 $31.98 $32.45 $27.04 9,964
2017-05-10 $32.34 $33.32 $32.34 $32.48 $27.07 10,780
2017-05-09 $32.16 $32.35 $32.16 $32.22 $26.85 6,060
2017-05-08 $32.30 $32.50 $32.21 $32.43 $27.03 4,384
2017-05-05 $31.88 $32.33 $31.87 $32.30 $26.92 12,935
2017-05-04 $32.23 $32.41 $31.97 $32.00 $26.67 8,144
2017-05-03 $31.93 $32.04 $31.92 $31.94 $26.62 7,074
2017-05-02 $32.05 $32.12 $31.98 $32.11 $26.76 3,427
2017-05-01 $31.76 $32.08 $31.71 $32.02 $26.69 7,912
2017-04-28 $31.83 $31.88 $31.82 $31.86 $26.55 5,548
2017-04-27 $31.65 $31.76 $31.65 $31.73 $26.44 4,141
2017-04-26 $31.62 $31.69 $31.62 $31.62 $26.36 1,210
2017-04-25 $31.70 $32.30 $31.70 $31.95 $26.63 8,395
2017-04-24 $31.62 $31.91 $31.48 $31.85 $26.54 15,154
2017-04-21 $31.01 $31.34 $31.01 $31.34 $26.12 5,397
2017-04-20 $31.22 $31.29 $31.16 $31.25 $26.04 7,149
2017-04-19 $30.93 $30.97 $30.80 $30.80 $25.67 7,804
2017-04-18 $31.15 $31.15 $30.82 $31.01 $25.84 5,268
2017-04-17 $31.10 $31.25 $31.10 $31.20 $26.01 1,640
2017-04-13 $31.22 $31.22 $31.05 $31.06 $25.89 7,230
2017-04-12 $31.18 $31.18 $31.06 $31.15 $25.96 1,984
2017-04-11 $31.17 $31.20 $31.13 $31.19 $25.99 3,040
2017-04-10 $31.24 $31.24 $31.20 $31.22 $26.02 10,795
2017-04-07 $31.29 $31.31 $31.22 $31.29 $26.08 1,883
2017-04-06 $31.29 $31.36 $31.21 $31.33 $26.11 3,921
2017-04-05 $31.33 $31.53 $31.28 $31.28 $26.07 9,511
2017-04-04 $31.25 $31.42 $31.24 $31.42 $26.19 8,203
2017-04-03 $31.61 $31.61 $31.09 $31.38 $26.15 6,113
2017-03-31 $31.22 $31.33 $31.21 $31.33 $26.11 3,249
2017-03-30 $31.49 $31.49 $31.27 $31.38 $26.15 15,187
2017-03-29 $31.22 $31.50 $31.17 $31.47 $26.23 9,928
2017-03-28 $31.68 $31.68 $31.22 $31.27 $26.06 6,045
2017-03-27 $31.14 $31.22 $30.94 $31.22 $26.02 2,321
2017-03-24 $30.99 $31.07 $30.99 $31.07 $25.89 4,484
2017-03-23 $30.84 $31.11 $30.78 $31.11 $25.92 54,169
2017-03-22 $30.84 $30.84 $30.82 $30.84 $25.70 3,051
2017-03-21 $30.98 $30.99 $30.70 $30.86 $25.72 9,138
2017-03-20 $31.13 $31.30 $31.06 $31.17 $25.98 3,612
2017-03-17 $31.18 $31.22 $30.96 $31.05 $25.88 6,450
2017-03-16 $30.93 $30.98 $30.88 $30.98 $25.82 8,953
2017-03-15 $30.42 $30.80 $30.37 $30.80 $25.67 1,996
2017-03-14 $30.67 $30.67 $30.27 $30.32 $25.27 1,581
2017-03-13 $30.45 $30.48 $30.43 $30.48 $25.40 3,345
2017-03-10 $30.23 $30.23 $30.18 $30.18 $25.16 434
2017-03-09 $30.06 $30.06 $29.96 $30.02 $25.02 3,113
2017-03-08 $30.09 $30.27 $30.01 $30.01 $25.01 4,655
2017-03-07 $30.25 $30.27 $30.12 $30.15 $25.13 3,440
2017-03-06 $30.13 $30.34 $30.13 $30.20 $25.17 3,822
2017-03-03 $30.19 $30.35 $30.13 $30.25 $25.21 8,226
2017-03-02 $30.30 $30.30 $30.01 $30.08 $25.07 2,023
2017-03-01 $30.48 $30.48 $30.24 $30.40 $25.34 4,456
2017-02-28 $30.08 $30.08 $30.06 $30.06 $25.05 945
2017-02-27 $30.21 $30.21 $30.01 $30.13 $25.11 2,325
2017-02-24 $30.17 $30.19 $30.11 $30.16 $25.14 1,833
2017-02-23 $30.37 $30.59 $30.34 $30.56 $25.47 849
2017-02-22 $30.19 $30.28 $30.01 $30.28 $25.24 1,852
2017-02-21 $30.05 $30.18 $30.02 $30.04 $25.04 8,746
2017-02-17 $29.95 $30.01 $29.85 $30.01 $25.01 4,387
2017-02-16 $30.44 $30.44 $30.05 $30.15 $25.13 21,828
2017-02-15 $30.05 $30.38 $30.02 $30.25 $25.21 7,878
2017-02-14 $30.04 $30.05 $29.86 $30.05 $25.04 4,834
2017-02-13 $30.37 $30.37 $29.93 $30.08 $25.07 14,741
2017-02-10 $29.85 $29.96 $29.81 $29.95 $24.96 46,929
2017-02-09 $29.77 $29.81 $29.73 $29.81 $24.84 2,739
2017-02-08 $29.62 $29.84 $29.62 $29.80 $24.84 5,254
2017-02-07 $29.61 $29.75 $29.59 $29.69 $24.74 1,767
2017-02-06 $29.65 $29.68 $29.63 $29.65 $24.71 2,505
2017-02-03 $29.74 $29.85 $29.71 $29.78 $24.82 9,493
2017-02-02 $29.57 $29.57 $29.57 $29.57 $24.64 686
2017-02-01 $29.46 $29.48 $29.21 $29.48 $24.57 4,939
2017-01-31 $29.36 $29.43 $29.28 $29.43 $24.53 2,700
2017-01-30 $29.39 $29.44 $29.39 $29.42 $24.52 3,555
2017-01-27 $29.51 $29.60 $29.51 $29.58 $24.65 2,974
2017-01-26 $29.60 $29.61 $29.60 $29.61 $24.68 13,090
2017-01-25 $29.56 $29.56 $29.56 $29.56 $24.64 679
2017-01-24 $29.37 $29.52 $29.35 $29.50 $24.59 4,869
2017-01-23 $29.21 $29.25 $29.20 $29.23 $24.36 1,255
2017-01-20 $29.17 $29.17 $29.17 $29.17 $24.31 440
2017-01-19 $28.94 $29.09 $28.94 $29.09 $24.24 1,710
2017-01-18 $29.08 $29.18 $29.08 $29.11 $24.26 7,594
2017-01-17 $29.09 $29.09 $29.09 $29.09 $24.24 106
2017-01-13 $29.02 $29.17 $29.02 $29.07 $24.23 4,706
2017-01-12 $28.99 $29.00 $28.92 $29.00 $24.17 3,634
2017-01-11 $28.86 $29.03 $28.86 $29.03 $24.19 891
2017-01-10 $28.80 $28.80 $28.80 $28.80 $24.01 308
2017-01-09 $28.59 $28.75 $28.59 $28.75 $23.96 1,400
2017-01-06 $28.58 $28.58 $28.58 $28.58 $23.82 554
2017-01-05 $28.61 $28.63 $28.61 $28.63 $23.86 1,692
2017-01-04 $28.22 $28.39 $28.22 $28.39 $23.66 1,276
2017-01-03 $27.78 $27.78 $27.78 $27.78 $23.15 79
2016-12-30 $27.88 $27.88 $27.78 $27.78 $23.15 950
2016-12-29 $27.74 $27.74 $27.74 $27.74 $23.12 1,000
2016-12-28 $27.57 $27.57 $27.57 $27.57 $22.98 1,078
2016-12-27 $27.57 $27.57 $27.57 $27.57 $22.98 132
2016-12-23 $27.56 $27.56 $27.56 $27.56 $22.97 566
2016-12-22 $27.73 $27.73 $27.66 $27.69 $23.08 859
2016-12-21 $27.77 $27.77 $27.77 $27.77 $23.15 150
2016-12-20 $27.70 $27.70 $27.70 $27.70 $23.09 0
2016-12-19 $28.08 $28.08 $27.69 $27.70 $23.09 1,047
2016-12-16 $28.20 $28.20 $28.20 $28.20 $23.19 89
2016-12-15 $28.26 $28.26 $28.13 $28.20 $23.19 1,050
2016-12-14 $28.79 $28.79 $28.79 $28.79 $23.68 381
2016-12-13 $28.69 $29.00 $28.66 $28.84 $23.72 5,400
2016-12-12 $28.42 $28.64 $28.42 $28.64 $23.55 1,192
2016-12-09 $28.67 $28.76 $28.63 $28.76 $23.65 1,156
2016-12-08 $28.77 $28.96 $28.68 $28.78 $23.67 144,182
2016-12-07 $28.28 $28.28 $28.28 $28.28 $23.26 1
2016-12-06 $28.28 $28.28 $28.28 $28.28 $23.26 3
2016-12-05 $28.32 $28.33 $28.22 $28.28 $23.26 186,876
2016-12-02 $28.07 $28.07 $28.07 $28.07 $23.09 100
2016-12-01 $28.00 $28.00 $28.00 $28.00 $23.03 0
2016-11-30 $28.00 $28.00 $28.00 $28.00 $23.03 374
2016-11-29 $27.98 $28.16 $27.98 $28.16 $23.16 9,158
2016-11-28 $28.22 $28.22 $27.95 $28.15 $23.15 1,026
2016-11-25 $27.88 $27.88 $27.88 $27.88 $22.93 0
2016-11-23 $27.88 $27.88 $27.88 $27.88 $22.93 0
2016-11-22 $28.07 $28.07 $27.83 $27.88 $22.93 1,367
2016-11-21 $27.84 $27.85 $27.76 $27.80 $22.86 1,831
2016-11-18 $27.83 $27.83 $27.52 $27.52 $22.63 755
2016-11-17 $27.65 $27.65 $27.60 $27.60 $22.70 181,174
2016-11-16 $27.65 $27.65 $27.65 $27.65 $22.74 6
2016-11-15 $27.63 $27.65 $27.63 $27.65 $22.74 967
2016-11-14 $27.98 $27.98 $27.23 $27.47 $22.59 10,342
2016-11-11 $27.40 $27.40 $27.40 $27.40 $22.53 425
2016-11-10 $27.65 $27.78 $27.65 $27.78 $22.85 1,201
2016-11-09 $27.65 $27.65 $27.65 $27.65 $22.74 0
2016-11-08 $27.56 $27.65 $27.56 $27.65 $22.74 800
2016-11-07 $27.56 $27.56 $27.56 $27.56 $22.67 100
2016-11-04 $27.56 $27.56 $27.17 $27.20 $22.37 6,299
2016-11-03 $27.42 $27.48 $27.30 $27.30 $22.45 1,631
2016-11-02 $27.44 $27.79 $27.44 $27.79 $22.86 1,003
2016-11-01 $27.63 $27.63 $27.50 $27.61 $22.71 1,700
2016-10-31 $27.67 $27.67 $27.67 $27.67 $22.76 0
2016-10-28 $27.67 $27.67 $27.51 $27.67 $22.76 500
2016-10-27 $27.67 $27.67 $27.67 $27.67 $22.76 180
2016-10-26 $27.83 $28.00 $27.74 $27.87 $22.92 127,443
2016-10-25 $27.91 $28.10 $27.82 $27.90 $22.95 8,368
2016-10-24 $27.96 $27.96 $27.81 $27.84 $22.90 1,254
2016-10-21 $27.72 $27.78 $27.72 $27.78 $22.85 372
2016-10-20 $28.02 $28.02 $27.75 $27.83 $22.89 5,931
2016-10-19 $27.86 $27.97 $27.78 $27.94 $22.98 2,243
2016-10-18 $27.90 $27.90 $27.90 $27.90 $22.95 700
2016-10-17 $27.61 $27.65 $27.56 $27.56 $22.67 10,832
2016-10-14 $27.74 $27.88 $27.72 $27.72 $22.80 1,669
2016-10-13 $27.76 $27.76 $27.76 $27.76 $22.83 0
2016-10-12 $27.72 $27.82 $27.72 $27.76 $22.83 52,103
2016-10-11 $27.97 $27.97 $27.66 $27.84 $22.90 1,074
2016-10-10 $28.62 $28.62 $28.27 $28.27 $23.25 1,340
2016-10-07 $28.20 $28.20 $28.20 $28.20 $23.19 100
2016-10-06 $28.39 $28.39 $28.37 $28.37 $23.33 501
2016-10-05 $28.43 $28.43 $28.43 $28.43 $23.38 100
2016-10-04 $28.47 $28.47 $28.47 $28.47 $23.41 500
2016-10-03 $28.60 $28.72 $28.55 $28.55 $23.48 802
2016-09-30 $28.38 $28.38 $28.38 $28.38 $23.34 128
2016-09-29 $28.21 $28.21 $28.21 $28.21 $23.20 1
2016-09-28 $28.21 $28.21 $28.21 $28.21 $23.20 0
2016-09-27 $28.04 $28.26 $28.04 $28.21 $23.20 4,400
2016-09-26 $28.21 $28.21 $28.21 $28.21 $23.20 50
2016-09-23 $28.21 $28.21 $28.21 $28.21 $23.20 0
2016-09-22 $28.21 $28.21 $28.21 $28.21 $23.20 0
2016-09-21 $28.27 $28.27 $28.21 $28.21 $23.20 260
2016-09-20 $27.95 $27.95 $27.95 $27.95 $22.99 0
2016-09-19 $28.08 $28.08 $27.95 $27.95 $22.99 576
2016-09-16 $27.90 $27.90 $27.90 $27.90 $22.95 0
2016-09-15 $27.90 $27.90 $27.90 $27.90 $22.95 0
2016-09-14 $27.90 $27.90 $27.90 $27.90 $22.95 417
2016-09-13 $27.72 $27.72 $27.68 $27.68 $22.76 500
2016-09-12 $28.10 $28.10 $28.10 $28.10 $23.11 177
2016-09-09 $28.17 $28.17 $28.17 $28.17 $23.17 412
2016-09-08 $28.64 $28.64 $28.64 $28.64 $23.55 188
2016-09-07 $28.57 $28.57 $28.57 $28.57 $23.49 2
2016-09-06 $28.57 $28.57 $28.57 $28.57 $23.49 100
2016-09-02 $28.22 $28.22 $28.22 $28.22 $23.21 425
2016-09-01 $27.66 $27.66 $27.66 $27.66 $22.75 0
2016-08-31 $27.66 $27.66 $27.66 $27.66 $22.75 370
2016-08-30 $27.77 $27.77 $27.77 $27.77 $22.84 0
2016-08-29 $27.77 $27.77 $27.77 $27.77 $22.84 140
2016-08-26 $27.74 $27.76 $27.74 $27.76 $22.83 235
2016-08-25 $27.94 $27.94 $27.94 $27.94 $22.98 0
2016-08-24 $27.94 $27.94 $27.94 $27.94 $22.98 1
2016-08-23 $27.94 $27.94 $27.94 $27.94 $22.98 0
2016-08-22 $27.94 $27.94 $27.94 $27.94 $22.98 0
2016-08-19 $27.92 $27.94 $27.86 $27.94 $22.98 1,970
2016-08-18 $27.93 $27.93 $27.93 $27.93 $22.97 0
2016-08-17 $27.93 $27.93 $27.93 $27.93 $22.97 0
2016-08-16 $27.93 $27.93 $27.93 $27.93 $22.97 0
2016-08-15 $27.93 $27.93 $27.93 $27.93 $22.97 5
2016-08-12 $27.93 $27.93 $27.93 $27.93 $22.97 48
2016-08-11 $27.93 $27.93 $27.93 $27.93 $22.97 0
2016-08-10 $27.96 $27.96 $27.93 $27.93 $22.97 1,858
2016-08-09 $27.38 $27.38 $27.38 $27.38 $22.52 0
2016-08-08 $27.38 $27.38 $27.38 $27.38 $22.52 50
2016-08-05 $27.38 $27.38 $27.38 $27.38 $22.52 400
2016-08-04 $27.01 $27.01 $27.01 $27.01 $22.21 0
2016-08-03 $27.01 $27.01 $27.01 $27.01 $22.21 400
2016-08-02 $27.04 $27.04 $27.04 $27.04 $22.23 300
2016-08-01 $27.15 $27.15 $27.15 $27.15 $22.33 0
2016-07-29 $27.15 $27.15 $27.15 $27.15 $22.33 8
2016-07-28 $27.26 $27.30 $27.15 $27.15 $22.33 2,100
2016-07-27 $26.83 $26.83 $26.83 $26.83 $22.07 1
2016-07-26 $26.83 $26.83 $26.83 $26.83 $22.07 0
2016-07-25 $26.81 $26.83 $26.81 $26.83 $22.07 494
2016-07-22 $26.98 $26.99 $26.98 $26.99 $22.20 300
2016-07-21 $27.03 $27.03 $27.03 $27.03 $22.23 0
2016-07-20 $27.07 $27.07 $27.03 $27.03 $22.23 700
2016-07-19 $27.26 $27.26 $27.26 $27.26 $22.42 0
2016-07-18 $27.38 $27.38 $27.26 $27.26 $22.42 401
2016-07-15 $27.39 $27.39 $27.39 $27.39 $22.53 195
2016-07-14 $27.10 $27.10 $27.10 $27.10 $22.29 502
2016-07-13 $26.83 $26.84 $26.83 $26.84 $22.07 500
2016-07-12 $26.84 $26.84 $26.75 $26.75 $22.00 400
2016-07-11 $26.28 $26.37 $26.23 $26.34 $21.66 21,146
2016-07-08 $26.02 $26.02 $26.02 $26.02 $21.40 703
2016-07-07 $25.71 $25.71 $25.71 $25.71 $21.14 0
2016-07-06 $25.71 $25.71 $25.71 $25.71 $21.14 3
2016-07-05 $26.60 $26.60 $25.64 $25.71 $21.14 1,930
2016-07-01 $26.36 $26.36 $26.36 $26.36 $21.68 150
2016-06-30 $26.26 $26.33 $26.26 $26.28 $21.61 2,097
2016-06-29 $26.01 $26.09 $25.87 $26.09 $21.45 7,490
2016-06-28 $25.93 $26.32 $25.39 $25.55 $21.01 10,501
2016-06-27 $24.80 $24.96 $24.70 $24.80 $20.40 2,858
2016-06-24 $26.00 $26.16 $25.70 $25.73 $21.16 14,381
2016-06-23 $27.85 $27.92 $27.85 $27.85 $22.90 2,000
2016-06-22 $27.82 $27.85 $27.65 $27.65 $22.74 2,000
2016-06-21 $27.45 $27.45 $27.45 $27.45 $22.57 900
2016-06-20 $27.48 $27.56 $27.42 $27.42 $22.55 3,800
2016-06-17 $26.58 $26.58 $26.58 $26.58 $21.86 700
2016-06-16 $26.00 $26.00 $25.99 $25.99 $21.38 4,250
2016-06-15 $26.55 $26.66 $26.53 $26.66 $21.93 1,266
2016-06-14 $26.50 $26.50 $26.36 $26.37 $21.69 1,211
2016-06-13 $26.82 $26.97 $26.74 $26.74 $21.99 1,762
2016-06-10 $27.40 $27.40 $27.27 $27.27 $22.43 402
2016-06-09 $28.23 $28.23 $28.23 $28.23 $23.22 0
2016-06-08 $28.21 $28.25 $28.21 $28.23 $23.22 1,338
2016-06-07 $28.09 $28.09 $28.09 $28.09 $23.10 377
2016-06-06 $27.68 $27.68 $27.68 $27.68 $22.77 50
2016-06-03 $27.59 $27.68 $27.59 $27.68 $22.77 1,327
2016-06-02 $27.40 $27.40 $27.38 $27.40 $22.53 400
2016-06-01 $27.35 $27.35 $27.35 $27.35 $22.49 7
2016-05-31 $27.45 $27.45 $27.35 $27.35 $22.49 320
2016-05-27 $26.91 $26.91 $26.91 $26.91 $22.13 0
2016-05-26 $26.91 $26.91 $26.91 $26.91 $22.13 20
2016-05-25 $26.91 $26.91 $26.91 $26.91 $22.13 0
2016-05-24 $26.90 $26.92 $26.88 $26.91 $22.13 2,400
2016-05-23 $26.52 $26.52 $26.52 $26.52 $21.81 0
2016-05-20 $26.52 $26.52 $26.52 $26.52 $21.81 0
2016-05-19 $26.52 $26.52 $26.52 $26.52 $21.81 370
2016-05-18 $26.77 $26.77 $26.77 $26.77 $22.02 202
2016-05-17 $26.50 $26.50 $26.50 $26.50 $21.79 30
2016-05-16 $26.50 $26.50 $26.50 $26.50 $21.79 0
2016-05-13 $26.66 $26.66 $26.50 $26.50 $21.79 882
2016-05-12 $26.97 $26.97 $26.97 $26.97 $22.18 50
2016-05-11 $26.99 $27.07 $26.91 $26.97 $22.18 822
2016-05-10 $26.62 $26.62 $26.62 $26.62 $21.89 2
2016-05-09 $26.75 $26.75 $26.58 $26.62 $21.89 2,579
2016-05-06 $26.88 $26.88 $26.68 $26.70 $21.96 1,900
2016-05-05 $27.55 $27.55 $27.55 $27.55 $22.66 1,020
2016-05-04 $27.10 $27.10 $27.10 $27.10 $22.29 625
2016-05-03 $27.92 $27.92 $27.32 $27.39 $22.53 1,199
2016-05-02 $28.37 $28.37 $28.37 $28.37 $23.33 0
2016-04-29 $28.37 $28.37 $28.37 $28.37 $23.33 0
2016-04-28 $28.37 $28.37 $28.37 $28.37 $23.33 520
2016-04-27 $28.39 $28.39 $28.32 $28.34 $23.31 4,700
2016-04-26 $28.57 $28.57 $28.57 $28.57 $23.50 0
2016-04-25 $28.20 $28.57 $28.04 $28.57 $23.50 2,066
2016-04-22 $28.31 $28.80 $28.31 $28.79 $23.68 1,190
2016-04-21 $28.77 $28.97 $28.75 $28.76 $23.65 1,570
2016-04-20 $28.51 $28.58 $28.48 $28.58 $23.51 1,144
2016-04-19 $27.95 $27.95 $27.95 $27.95 $22.99 0
2016-04-18 $27.95 $27.95 $27.95 $27.95 $22.99 0
2016-04-15 $28.01 $28.01 $27.95 $27.95 $22.99 200
2016-04-14 $27.98 $28.02 $27.97 $28.00 $23.03 5,652
2016-04-13 $27.95 $27.96 $27.95 $27.95 $22.99 3,310
2016-04-12 $27.14 $27.14 $27.14 $27.14 $22.32 0
2016-04-11 $27.08 $27.28 $27.08 $27.14 $22.32 1,223
2016-04-08 $27.03 $27.03 $27.03 $27.03 $22.23 103
2016-04-07 $26.94 $26.94 $26.62 $26.62 $21.89 1,242
2016-04-06 $26.96 $26.96 $26.87 $26.87 $22.10 500
2016-04-05 $27.38 $27.38 $27.38 $27.38 $22.52 66
2016-04-04 $27.38 $27.38 $27.38 $27.38 $22.52 12
2016-04-01 $27.11 $27.38 $27.11 $27.38 $22.52 1,358
2016-03-31 $27.69 $27.69 $27.55 $27.55 $22.66 1,200
2016-03-30 $27.51 $27.51 $27.51 $27.51 $22.63 160
2016-03-29 $27.51 $27.51 $27.51 $27.51 $22.63 0
2016-03-28 $27.51 $27.51 $27.51 $27.51 $22.63 580
2016-03-24 $27.00 $27.00 $26.79 $26.87 $22.10 1,421
2016-03-23 $27.72 $27.72 $27.72 $27.72 $22.80 70
2016-03-22 $27.72 $27.72 $27.72 $27.72 $22.80 50
2016-03-21 $27.72 $27.72 $27.72 $27.72 $22.80 144
2016-03-18 $27.81 $27.84 $27.72 $27.72 $22.80 700
2016-03-17 $27.54 $27.54 $27.54 $27.54 $22.65 189
2016-03-16 $27.19 $27.19 $27.19 $27.19 $22.36 200
2016-03-15 $27.27 $27.27 $27.27 $27.27 $22.43 0
2016-03-14 $27.28 $27.28 $27.27 $27.27 $22.43 282
2016-03-11 $26.35 $26.35 $26.35 $26.35 $21.67 0
2016-03-10 $26.35 $26.35 $26.35 $26.35 $21.67 204
2016-03-09 $26.70 $26.70 $26.70 $26.70 $21.96 200
2016-03-08 $26.63 $26.63 $26.63 $26.63 $21.90 1
2016-03-07 $26.63 $26.63 $26.63 $26.63 $21.90 0
2016-03-04 $26.41 $26.63 $26.41 $26.63 $21.90 200
2016-03-03 $25.96 $25.96 $25.96 $25.96 $21.35 0
2016-03-02 $26.03 $26.03 $25.96 $25.96 $21.35 735
2016-03-01 $25.61 $25.92 $25.61 $25.92 $21.32 412
2016-02-29 $24.90 $24.90 $24.90 $24.90 $20.48 2
2016-02-26 $24.90 $24.90 $24.90 $24.90 $20.48 5
2016-02-25 $24.90 $24.90 $24.90 $24.90 $20.48 11
2016-02-24 $24.90 $24.90 $24.90 $24.90 $20.48 0
2016-02-23 $24.90 $24.90 $24.90 $24.90 $20.48 0
2016-02-22 $24.90 $24.90 $24.90 $24.90 $20.48 30
2016-02-19 $24.89 $24.90 $24.89 $24.90 $20.48 230
2016-02-18 $25.05 $25.05 $25.05 $25.05 $20.60 100
2016-02-17 $24.41 $24.41 $24.41 $24.41 $20.08 5
2016-02-16 $24.54 $24.54 $24.41 $24.41 $20.08 1,276
2016-02-12 $24.14 $24.14 $24.14 $24.14 $19.85 3
2016-02-11 $24.14 $24.14 $24.14 $24.14 $19.85 0
2016-02-10 $24.14 $24.14 $24.14 $24.14 $19.85 3
2016-02-09 $24.14 $24.14 $24.14 $24.14 $19.85 2
2016-02-08 $24.15 $24.15 $24.09 $24.14 $19.85 403
2016-02-05 $25.23 $25.23 $25.23 $25.23 $20.75 0
2016-02-04 $25.23 $25.23 $25.23 $25.23 $20.75 145
2016-02-03 $25.23 $25.23 $25.23 $25.23 $20.75 0
2016-02-02 $25.23 $25.23 $25.23 $25.23 $20.75 0
2016-02-01 $25.23 $25.23 $25.23 $25.23 $20.75 0
2016-01-29 $25.23 $25.23 $25.23 $25.23 $20.75 2,500
2016-01-28 $24.70 $24.86 $24.70 $24.86 $20.45 301
2016-01-27 $24.55 $24.55 $24.55 $24.55 $20.19 0
2016-01-26 $24.55 $24.55 $24.55 $24.55 $20.19 110
2016-01-25 $24.06 $24.06 $24.06 $24.06 $19.79 0
2016-01-22 $24.06 $24.06 $24.06 $24.06 $19.79 0
2016-01-21 $24.06 $24.06 $24.06 $24.06 $19.79 444
2016-01-20 $24.07 $24.07 $24.07 $24.07 $19.80 0
2016-01-19 $24.07 $24.07 $24.07 $24.07 $19.80 1
2016-01-15 $24.08 $24.08 $23.99 $24.07 $19.80 5,778
2016-01-14 $25.57 $25.57 $24.55 $24.99 $20.55 2,459
2016-01-13 $24.70 $24.70 $24.70 $24.70 $20.32 206
2016-01-12 $24.90 $24.99 $24.90 $24.99 $20.55 950
2016-01-11 $25.05 $25.05 $25.05 $25.05 $20.61 100
2016-01-08 $24.97 $24.97 $24.97 $24.97 $20.54 418
2016-01-07 $25.20 $25.27 $25.20 $25.27 $20.78 426
2016-01-06 $25.71 $25.71 $25.71 $25.71 $21.14 225
2016-01-05 $26.92 $26.92 $26.92 $26.92 $22.14 0
2016-01-04 $26.92 $26.92 $26.92 $26.92 $22.14 16
2015-12-31 $26.92 $26.92 $26.92 $26.92 $22.14 402
2015-12-30 $27.37 $27.37 $27.37 $27.37 $22.51 0
2015-12-29 $27.37 $27.37 $27.37 $27.37 $22.51 51
2015-12-28 $27.37 $27.37 $27.37 $27.37 $22.51 4
2015-12-24 $27.37 $27.37 $27.37 $27.37 $22.51 276
2015-12-23 $27.27 $27.27 $27.14 $27.14 $22.32 888
2015-12-22 $26.66 $26.66 $26.66 $26.66 $21.92 0
2015-12-21 $26.66 $26.66 $26.66 $26.66 $21.92 64
2015-12-18 $26.89 $26.89 $26.89 $26.89 $21.93 9
2015-12-17 $27.00 $27.00 $26.89 $26.89 $21.93 605
2015-12-16 $27.03 $27.03 $27.03 $27.03 $22.04 169
2015-12-15 $26.79 $26.79 $26.76 $26.76 $21.82 627
2015-12-14 $26.35 $26.39 $26.35 $26.39 $21.52 287
2015-12-11 $27.02 $27.02 $27.02 $27.02 $22.04 0
2015-12-10 $27.02 $27.02 $27.02 $27.02 $22.04 502
2015-12-09 $27.10 $27.10 $27.03 $27.03 $22.04 653
2015-12-08 $27.56 $27.56 $27.56 $27.56 $22.48 0
2015-12-07 $27.56 $27.56 $27.56 $27.56 $22.48 401
2015-12-04 $27.69 $27.87 $27.69 $27.87 $22.73 650
2015-12-03 $27.81 $27.81 $27.79 $27.79 $22.66 1,293
2015-12-02 $28.15 $28.15 $27.98 $27.98 $22.82 350
2015-12-01 $27.93 $27.93 $27.93 $27.93 $22.78 0
2015-11-30 $27.95 $27.95 $27.92 $27.93 $22.78 550
2015-11-27 $27.87 $27.87 $27.83 $27.84 $22.70 1,430
2015-11-25 $28.02 $28.02 $28.02 $28.02 $22.86 0
2015-11-24 $28.02 $28.02 $28.02 $28.02 $22.86 150
2015-11-23 $28.10 $28.10 $27.99 $27.99 $22.83 850
2015-11-20 $28.15 $28.15 $28.04 $28.04 $22.87 509
2015-11-19 $28.11 $28.19 $28.11 $28.19 $22.99 880
2015-11-18 $27.53 $27.53 $27.53 $27.53 $22.45 577
2015-11-17 $27.21 $27.21 $27.21 $27.21 $22.19 0
2015-11-16 $27.21 $27.21 $27.21 $27.21 $22.19 186
2015-11-13 $26.95 $26.95 $26.95 $26.95 $21.98 650
2015-11-12 $27.87 $27.87 $27.58 $27.59 $22.50 900
2015-11-11 $27.64 $27.64 $27.64 $27.64 $22.54 18
2015-11-10 $27.65 $27.65 $27.64 $27.64 $22.54 2,904
2015-11-09 $27.95 $27.95 $27.74 $27.74 $22.62 2,796
2015-11-06 $28.19 $28.19 $28.19 $28.19 $22.99 27
2015-11-05 $28.33 $28.33 $28.19 $28.19 $22.99 735
2015-11-04 $28.83 $28.83 $28.83 $28.83 $23.51 0
2015-11-03 $28.69 $28.83 $28.69 $28.83 $23.51 1,155
2015-11-02 $28.60 $28.61 $28.60 $28.61 $23.33 400
2015-10-30 $28.33 $28.33 $28.33 $28.33 $23.11 375
2015-10-29 $28.60 $28.78 $28.20 $28.78 $23.47 500
2015-10-28 $28.92 $29.02 $28.92 $29.00 $23.65 3,443
2015-10-27 $28.84 $29.40 $28.84 $28.95 $23.61 1,711
2015-10-26 $28.85 $28.85 $28.85 $28.85 $23.53 155
2015-10-23 $28.65 $28.65 $28.65 $28.65 $23.37 0
2015-10-22 $28.58 $28.65 $28.58 $28.65 $23.37 3,100
2015-10-21 $28.47 $28.47 $28.47 $28.47 $23.22 38
2015-10-20 $28.50 $28.50 $28.47 $28.47 $23.22 4,514
2015-10-19 $28.45 $28.45 $28.45 $28.45 $23.20 0
2015-10-16 $28.45 $28.45 $28.45 $28.45 $23.20 100
2015-10-15 $27.79 $27.79 $27.79 $27.79 $22.66 0
2015-10-14 $27.79 $27.79 $27.79 $27.79 $22.66 60
2015-10-13 $27.79 $27.79 $27.79 $27.79 $22.66 35
2015-10-12 $27.79 $27.79 $27.79 $27.79 $22.66 0
2015-10-09 $27.79 $27.79 $27.79 $27.79 $22.66 44
2015-10-08 $27.79 $27.79 $27.79 $27.79 $22.66 74
2015-10-07 $27.79 $27.79 $27.79 $27.79 $22.66 0
2015-10-06 $27.73 $27.80 $27.70 $27.79 $22.66 1,267
2015-10-05 $26.45 $26.45 $26.45 $26.45 $21.57 0
2015-10-02 $26.45 $26.45 $26.45 $26.45 $21.57 0
2015-10-01 $26.45 $26.45 $26.45 $26.45 $21.57 761
2015-09-30 $26.47 $26.47 $26.47 $26.47 $21.59 150
2015-09-29 $25.88 $25.88 $25.88 $25.88 $21.11 0
2015-09-28 $26.03 $26.03 $25.88 $25.88 $21.11 7,910
2015-09-25 $26.61 $26.61 $26.39 $26.39 $21.52 576
2015-09-24 $26.27 $26.27 $26.27 $26.27 $21.42 165
2015-09-23 $26.87 $26.87 $26.87 $26.87 $21.91 0
2015-09-22 $27.16 $27.16 $26.73 $26.87 $21.91 1,001
2015-09-21 $27.86 $27.86 $27.32 $27.47 $22.40 2,720
2015-09-18 $27.62 $27.62 $27.62 $27.62 $22.53 732
2015-09-17 $27.50 $27.50 $27.50 $27.50 $22.43 200
2015-09-16 $27.33 $27.70 $27.33 $27.70 $22.59 2,378
2015-09-15 $26.87 $26.87 $26.87 $26.87 $21.91 0
2015-09-14 $26.87 $26.87 $26.87 $26.87 $21.91 2
2015-09-11 $27.07 $27.07 $26.87 $26.87 $21.91 1,700
2015-09-10 $26.94 $26.94 $26.62 $26.62 $21.71 437
2015-09-09 $26.97 $27.12 $26.97 $27.10 $22.10 1,672
2015-09-08 $26.15 $26.15 $26.15 $26.15 $21.33 0
2015-09-04 $26.44 $26.44 $26.15 $26.15 $21.33 1,101
2015-09-03 $26.61 $26.61 $26.61 $26.61 $21.70 1
2015-09-02 $26.81 $26.81 $26.61 $26.61 $21.70 1,200
2015-09-01 $26.78 $26.78 $26.66 $26.66 $21.74 2,215
2015-08-31 $27.32 $27.33 $27.23 $27.33 $22.29 400
2015-08-28 $27.59 $27.62 $27.59 $27.62 $22.53 422
2015-08-27 $27.43 $28.81 $27.43 $28.81 $23.50 1,670
2015-08-26 $26.64 $26.97 $26.64 $26.96 $21.99 929
2015-08-25 $27.23 $27.29 $26.76 $26.76 $21.82 5,102
2015-08-24 $26.56 $26.81 $26.30 $26.81 $21.86 1,040
2015-08-21 $28.24 $28.24 $27.70 $27.70 $22.59 1,208
2015-08-20 $28.46 $28.46 $28.46 $28.46 $23.21 540
2015-08-19 $28.89 $28.89 $28.89 $28.89 $23.56 697
2015-08-18 $28.90 $28.90 $28.90 $28.90 $23.57 500
2015-08-17 $28.96 $28.96 $28.96 $28.96 $23.62 300
2015-08-14 $29.05 $29.05 $28.97 $29.05 $23.69 400
2015-08-13 $28.96 $29.00 $28.95 $29.00 $23.65 9,087
2015-08-12 $28.99 $29.50 $28.99 $29.50 $24.06 968
2015-08-11 $29.69 $29.70 $29.69 $29.70 $24.22 235
2015-08-10 $30.07 $30.07 $29.82 $30.07 $24.52 865
2015-08-07 $29.72 $32.81 $28.48 $29.08 $23.72 14,050
2015-08-06 $30.36 $33.40 $30.00 $30.00 $24.47 560
2015-08-05 $30.29 $30.29 $29.93 $30.22 $24.65 4,686
2015-08-04 $29.89 $29.97 $29.79 $29.81 $24.31 1,867
2015-08-03 $29.83 $29.83 $29.83 $29.83 $24.33 641
2015-07-31 $29.52 $29.52 $29.52 $29.52 $24.07 0
2015-07-30 $29.52 $29.53 $29.51 $29.52 $24.07 7,190
2015-07-29 $29.71 $29.71 $29.71 $29.71 $24.23 352
2015-07-28 $29.87 $29.87 $29.39 $29.67 $24.20 19,278
2015-07-27 $29.48 $29.51 $29.48 $29.50 $24.06 6,143
2015-07-24 $29.61 $29.61 $29.54 $29.55 $24.10 1,700
2015-07-23 $30.48 $30.48 $29.95 $29.95 $24.43 4,287
2015-07-22 $30.49 $30.49 $30.15 $30.15 $24.59 2,375
2015-07-21 $30.29 $30.34 $30.14 $30.14 $24.58 2,122
2015-07-20 $32.10 $32.10 $30.29 $30.30 $24.71 9,548
2015-07-17 $30.75 $30.75 $30.37 $30.42 $24.81 409,625
2015-07-16 $30.58 $30.60 $30.58 $30.58 $24.94 2,696
2015-07-15 $30.48 $30.48 $30.36 $30.36 $24.76 3,945
2015-07-14 $30.36 $30.54 $30.36 $30.51 $24.88 3,033

VanEck Vectors Morningstar International Moat ETF (MOTI) News Headlines

Recent VanEck Vectors Morningstar International Moat ETF (MOTI) News
Time Published Title News Site