Vina Concha Y Toro (VCOYY) Stock

Data as of May 2, 2025

$39.48 ($-0.02) -0.05%

Vina Concha Y Toro - Daily Information

Click for more stock information on Vina Concha Y Toro.

Daily Information	Data
Date	May 2, 2025
Open	$39.49
Previous Close	$39.48
High	$39.49
Low	$39.48
Adjusted Open	$39.49
Previous Adjusted Close	$39.48
Adjusted High	$39.49
Adjusted Low	$39.48

About Vina Concha Y Toro (VCOYY)

DELISTED - Vina Concha Y Toro

Invest in Vina Concha Y Toro (VCOYY)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Vina Concha Y Toro (VCOYY)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-10-15	$39.49	$39.49	$39.48	$39.48	$39.48	706
2018-10-12	$39.50	$39.50	$39.50	$39.50	$39.50	108
2018-10-11	$39.45	$39.50	$39.45	$39.50	$39.50	3,115
2018-10-10	$39.45	$39.45	$39.45	$39.45	$39.45	10
2018-10-09	$39.01	$39.45	$39.01	$39.45	$39.45	2,235
2018-10-08	$40.00	$40.00	$40.00	$40.00	$40.00	13
2018-10-05	$38.50	$40.00	$38.50	$40.00	$40.00	642
2018-10-04	$40.51	$41.50	$39.01	$39.01	$39.01	2,013
2018-10-03	$40.74	$40.74	$40.00	$40.51	$40.51	934
2018-10-02	$40.00	$40.75	$40.00	$40.69	$40.69	8,473
2018-10-01	$37.35	$39.83	$36.25	$39.83	$39.83	2,735
2018-09-28	$39.80	$39.80	$39.75	$39.75	$39.75	652
2018-09-27	$39.00	$39.50	$39.00	$39.50	$39.50	1,681
2018-09-26	$37.95	$40.02	$37.95	$40.02	$40.02	19,156
2018-09-25	$39.08	$39.08	$39.08	$39.08	$39.08	265
2018-09-24	$39.01	$39.50	$39.01	$39.08	$39.08	2,337
2018-09-21	$40.00	$40.75	$39.01	$39.01	$39.01	6,521
2018-09-20	$38.05	$39.51	$38.05	$39.45	$39.45	5,200
2018-09-19	$36.01	$36.01	$36.01	$36.01	$35.93	97
2018-09-18	$38.00	$38.00	$35.62	$36.01	$35.93	3,180
2018-09-17	$38.05	$38.05	$36.25	$36.40	$36.32	3,494
2018-09-14	$38.05	$38.05	$38.05	$38.05	$37.97	1,121
2018-09-13	$38.00	$38.10	$38.00	$38.10	$38.02	3,072
2018-09-12	$38.00	$38.00	$36.27	$36.27	$36.19	1,647
2018-09-11	$37.65	$37.75	$37.50	$37.50	$37.42	544
2018-09-10	$38.05	$38.05	$36.28	$37.93	$37.85	17,775
2018-09-07	$38.25	$38.25	$37.80	$37.80	$37.72	671
2018-09-06	$38.30	$38.30	$37.60	$37.91	$37.83	4,789
2018-09-05	$37.74	$38.10	$37.74	$38.00	$37.92	1,061
2018-09-04	$38.14	$38.14	$37.75	$37.75	$37.67	710
2018-08-31	$39.08	$39.08	$38.14	$38.14	$38.06	454
2018-08-30	$39.00	$39.86	$38.06	$38.25	$38.17	2,409
2018-08-29	$37.99	$39.01	$37.99	$39.01	$38.92	679
2018-08-28	$40.08	$40.75	$39.01	$40.00	$39.91	5,338
2018-08-27	$40.00	$40.00	$40.00	$40.00	$39.91	5,700
2018-08-24	$39.85	$40.00	$39.78	$40.00	$39.91	4,010
2018-08-23	$39.78	$39.78	$39.60	$39.68	$39.59	5,820
2018-08-22	$40.10	$40.10	$40.10	$40.10	$40.01	195
2018-08-21	$39.51	$40.10	$39.51	$40.10	$40.01	40,232
2018-08-20	$37.50	$39.90	$36.66	$39.90	$39.81	15,902
2018-08-17	$38.21	$39.50	$38.03	$39.50	$39.41	1,478
2018-08-16	$39.80	$39.80	$37.90	$38.29	$38.21	7,581
2018-08-15	$39.00	$39.00	$39.00	$39.00	$38.91	657
2018-08-14	$40.10	$40.10	$40.10	$40.10	$40.01	805
2018-08-13	$39.00	$39.00	$39.00	$39.00	$38.91	310
2018-08-10	$40.01	$40.01	$40.01	$40.01	$39.92	197
2018-08-09	$38.69	$42.39	$38.69	$40.01	$39.92	1,975
2018-08-08	$42.41	$42.41	$41.01	$41.01	$40.92	4,435
2018-08-07	$41.01	$41.35	$41.01	$41.03	$40.94	2,351
2018-08-06	$40.32	$43.10	$40.05	$41.02	$40.93	1,204
2018-08-03	$42.01	$42.28	$42.01	$42.25	$42.16	7,835
2018-08-02	$42.50	$42.72	$42.01	$42.72	$42.63	6,045
2018-08-01	$42.11	$43.20	$42.11	$43.00	$42.90	4,522
2018-07-31	$43.37	$43.37	$41.13	$42.51	$42.42	1,980
2018-07-30	$43.84	$43.84	$41.90	$43.50	$43.40	2,857
2018-07-27	$43.00	$43.00	$42.50	$42.50	$42.41	13,172
2018-07-26	$41.82	$43.49	$41.82	$43.30	$43.20	13,736
2018-07-25	$43.34	$43.50	$42.20	$43.49	$43.39	2,599
2018-07-24	$43.69	$43.69	$43.20	$43.34	$43.24	1,803
2018-07-23	$40.42	$44.00	$40.42	$43.15	$43.05	5,264
2018-07-20	$40.59	$44.00	$40.59	$43.00	$42.90	4,793
2018-07-19	$41.51	$43.99	$41.51	$43.99	$43.89	2,044
2018-07-18	$40.42	$43.10	$40.42	$43.00	$42.90	6,216
2018-07-17	$40.48	$42.00	$40.48	$41.61	$41.52	11,977
2018-07-16	$41.00	$41.55	$40.42	$40.44	$40.35	2,279
2018-07-13	$43.00	$43.10	$40.42	$41.51	$41.42	6,983
2018-07-12	$41.75	$42.50	$41.60	$42.02	$41.93	17,369
2018-07-11	$42.04	$42.52	$41.27	$41.40	$41.31	16,830
2018-07-10	$41.80	$42.40	$41.01	$41.79	$41.70	19,321
2018-07-09	$41.07	$41.89	$41.06	$41.50	$41.41	25,609
2018-07-06	$40.51	$41.75	$39.95	$41.07	$40.98	36,192
2018-07-05	$40.45	$41.11	$38.58	$40.73	$40.64	34,312
2018-07-03	$40.20	$41.00	$40.20	$40.75	$40.66	37,712
2018-07-02	$41.50	$41.50	$38.45	$40.21	$40.12	30,069
2018-06-29	$40.82	$41.62	$40.31	$41.61	$41.52	49,561
2018-06-28	$40.30	$41.35	$40.30	$41.35	$41.26	25,226
2018-06-27	$40.40	$40.65	$39.80	$40.30	$40.21	114,682
2018-06-26	$39.80	$41.45	$39.60	$40.70	$40.61	49,887
2018-06-25	$40.49	$41.03	$40.00	$40.10	$40.01	11,033
2018-06-22	$41.00	$41.68	$41.00	$41.50	$41.41	20,027
2018-06-21	$42.23	$42.31	$41.24	$41.40	$41.31	12,562
2018-06-20	$42.82	$42.82	$41.51	$41.51	$41.42	10,026
2018-06-19	$42.01	$42.79	$41.70	$42.60	$42.51	2,833
2018-06-18	$44.01	$44.01	$42.00	$42.00	$41.91	13,081
2018-06-15	$44.36	$44.51	$43.38	$43.38	$43.28	1,109
2018-06-14	$43.38	$43.46	$43.00	$43.00	$42.90	1,959
2018-06-13	$43.82	$46.63	$43.69	$44.00	$43.90	5,532
2018-06-12	$43.04	$45.68	$43.04	$45.59	$45.48	2,411
2018-06-11	$44.00	$44.00	$43.80	$43.90	$43.80	10,534
2018-06-08	$43.12	$43.12	$43.12	$43.12	$43.02	283
2018-06-07	$43.57	$43.57	$43.13	$43.50	$43.40	6,663
2018-06-06	$43.49	$44.66	$42.47	$44.00	$43.90	8,002
2018-06-05	$42.50	$42.50	$42.40	$42.40	$42.31	837
2018-06-04	$42.20	$42.65	$41.80	$42.65	$42.56	9,893
2018-06-01	$43.92	$44.23	$42.20	$42.20	$42.11	8,274
2018-05-31	$43.80	$43.80	$42.50	$42.50	$42.41	6,533
2018-05-30	$43.11	$44.00	$43.11	$43.56	$43.46	2,357
2018-05-29	$43.00	$44.14	$42.62	$43.10	$43.00	6,862
2018-05-25	$43.32	$43.51	$43.00	$43.00	$42.90	1,358
2018-05-24	$43.88	$43.88	$43.88	$43.88	$43.78	274
2018-05-23	$43.60	$45.53	$43.31	$43.88	$43.78	5,340
2018-05-22	$44.35	$44.35	$43.68	$43.68	$43.58	2,578
2018-05-21	$43.30	$44.50	$41.94	$42.96	$42.87	4,047
2018-05-18	$43.85	$43.85	$43.50	$43.50	$43.40	2,018
2018-05-17	$44.50	$44.50	$44.50	$44.50	$44.40	1,728
2018-05-16	$45.25	$45.30	$45.15	$45.15	$44.62	3,491
2018-05-15	$45.60	$45.60	$45.60	$45.60	$45.07	90
2018-05-14	$45.00	$46.20	$45.00	$45.60	$45.07	2,474
2018-05-11	$44.28	$44.28	$44.28	$44.28	$43.76	253
2018-05-10	$44.92	$45.50	$44.51	$45.05	$44.52	6,515
2018-05-09	$44.49	$44.51	$44.49	$44.51	$43.99	1,745
2018-05-08	$45.70	$46.01	$43.60	$44.50	$43.98	31,615
2018-05-07	$44.26	$47.98	$44.26	$47.10	$46.55	2,174
2018-05-04	$44.40	$45.73	$43.99	$45.21	$44.68	3,605
2018-05-03	$43.99	$44.75	$43.99	$44.50	$43.98	12,837
2018-05-02	$43.56	$45.01	$43.56	$44.51	$43.99	3,437
2018-05-01	$45.18	$45.18	$45.00	$45.00	$44.47	550
2018-04-30	$45.34	$45.57	$44.27	$44.27	$43.75	1,730
2018-04-27	$45.01	$45.97	$45.01	$45.30	$44.77	6,664
2018-04-26	$44.80	$46.24	$44.80	$45.00	$44.47	5,506
2018-04-25	$45.10	$46.25	$45.10	$46.25	$45.71	2,382
2018-04-24	$47.68	$47.68	$45.36	$46.50	$45.95	2,964
2018-04-23	$47.56	$47.99	$46.63	$47.99	$47.43	3,665
2018-04-20	$47.49	$47.97	$47.30	$47.97	$47.41	3,568
2018-04-19	$47.27	$47.88	$47.27	$47.88	$47.32	4,066
2018-04-18	$46.60	$46.99	$46.50	$46.65	$46.10	6,173
2018-04-17	$47.00	$47.05	$46.60	$47.00	$46.45	6,460
2018-04-16	$45.52	$47.00	$45.02	$47.00	$46.45	3,472
2018-04-13	$43.10	$46.86	$43.10	$46.36	$45.82	8,069
2018-04-12	$42.10	$44.54	$42.10	$44.45	$43.93	3,233
2018-04-11	$43.38	$44.46	$43.38	$43.60	$43.09	2,944
2018-04-10	$42.85	$42.85	$42.85	$42.85	$42.35	189
2018-04-09	$42.68	$44.00	$42.60	$42.85	$42.35	7,937
2018-04-06	$42.71	$43.50	$42.62	$42.63	$42.13	1,092
2018-04-05	$43.95	$44.20	$43.95	$43.97	$43.45	8,469
2018-04-04	$41.80	$46.56	$41.80	$44.20	$43.68	51,311
2018-04-03	$42.40	$43.40	$41.88	$43.39	$42.88	1,481
2018-04-02	$42.31	$43.37	$42.31	$43.37	$42.86	1,738
2018-03-29	$40.50	$43.50	$40.47	$41.50	$41.01	13,407
2018-03-28	$41.07	$42.00	$40.89	$40.89	$40.41	5,006
2018-03-27	$41.05	$41.05	$39.48	$40.99	$40.51	909
2018-03-26	$39.92	$41.12	$39.92	$40.56	$40.08	2,422
2018-03-23	$40.03	$40.18	$40.00	$40.00	$39.53	2,507
2018-03-22	$40.50	$41.00	$40.02	$41.00	$40.52	1,663
2018-03-21	$41.52	$41.52	$40.01	$40.49	$39.90	817
2018-03-20	$40.81	$41.13	$40.03	$40.40	$39.81	5,125
2018-03-19	$40.95	$41.11	$40.80	$40.80	$40.21	1,273
2018-03-16	$41.11	$42.55	$40.75	$42.49	$41.87	6,056
2018-03-15	$43.19	$43.19	$40.78	$41.70	$41.09	5,706
2018-03-14	$42.00	$42.14	$42.00	$42.14	$41.53	9,052
2018-03-13	$41.87	$41.90	$41.11	$41.40	$40.80	21,522
2018-03-12	$41.15	$42.00	$40.45	$41.60	$41.00	1,972
2018-03-09	$40.55	$41.48	$40.55	$41.01	$40.41	42,764
2018-03-08	$41.15	$41.18	$40.07	$40.24	$39.66	3,559
2018-03-07	$41.86	$42.88	$41.43	$41.43	$40.83	2,229
2018-03-06	$41.96	$43.11	$41.16	$43.11	$42.48	5,098
2018-03-05	$41.96	$42.55	$40.80	$40.80	$40.21	12,221
2018-03-02	$42.50	$42.50	$41.99	$41.99	$41.38	2,947
2018-03-01	$43.50	$43.50	$43.47	$43.47	$42.84	762
2018-02-28	$43.51	$43.54	$42.70	$43.20	$42.57	3,434
2018-02-27	$43.80	$43.80	$42.44	$43.50	$42.87	9,586
2018-02-26	$43.82	$44.25	$43.53	$43.80	$43.16	2,387
2018-02-23	$43.50	$43.81	$43.50	$43.81	$43.17	19,542
2018-02-22	$42.59	$43.71	$42.51	$43.59	$42.96	5,614
2018-02-21	$42.70	$42.89	$42.21	$42.70	$42.08	3,138
2018-02-20	$42.50	$42.60	$42.04	$42.35	$41.73	12,442
2018-02-16	$43.00	$43.60	$42.50	$43.25	$42.62	4,565
2018-02-15	$42.45	$43.98	$42.01	$43.00	$42.38	5,864
2018-02-14	$42.99	$43.00	$42.08	$42.61	$41.99	3,637
2018-02-13	$42.01	$42.73	$42.01	$42.20	$41.59	1,632
2018-02-12	$42.66	$43.09	$42.51	$42.51	$41.89	1,526
2018-02-09	$44.45	$44.45	$42.00	$42.15	$41.54	12,622
2018-02-08	$45.62	$45.62	$44.01	$44.45	$43.80	11,913
2018-02-07	$44.97	$45.80	$44.51	$45.24	$44.58	38,958
2018-02-06	$45.03	$45.03	$43.38	$44.64	$43.99	7,030
2018-02-05	$44.50	$45.19	$44.50	$45.09	$44.44	21,436
2018-02-02	$43.71	$44.50	$43.70	$44.50	$43.85	1,445
2018-02-01	$43.39	$44.71	$42.02	$43.35	$42.72	3,558
2018-01-31	$44.99	$45.00	$42.90	$43.49	$42.86	7,570
2018-01-30	$44.34	$44.63	$42.85	$44.00	$43.36	5,546
2018-01-29	$44.80	$45.30	$44.51	$44.99	$44.34	6,814
2018-01-26	$43.59	$45.10	$43.30	$45.10	$44.44	5,062
2018-01-25	$42.88	$44.61	$42.80	$43.75	$43.11	5,482
2018-01-24	$40.22	$42.48	$40.22	$42.18	$41.56	11,787
2018-01-23	$39.62	$40.50	$39.50	$39.82	$39.24	4,075
2018-01-22	$40.30	$40.47	$39.22	$40.15	$39.57	1,945
2018-01-19	$40.43	$40.49	$38.30	$40.30	$39.71	2,864
2018-01-18	$41.00	$41.00	$40.05	$40.09	$39.51	2,329
2018-01-17	$41.00	$41.00	$39.02	$41.00	$40.40	6,084
2018-01-16	$40.52	$40.80	$39.15	$40.80	$40.21	6,241
2018-01-12	$40.25	$41.00	$40.02	$41.00	$40.40	4,857
2018-01-11	$39.51	$40.74	$39.28	$40.61	$40.02	12,886
2018-01-10	$39.26	$41.59	$39.11	$40.92	$40.33	10,693
2018-01-09	$40.96	$40.96	$39.99	$40.00	$39.42	13,003
2018-01-08	$38.99	$40.00	$38.50	$39.37	$38.80	12,078
2018-01-05	$38.97	$39.00	$38.30	$38.69	$38.13	5,197
2018-01-04	$38.57	$38.57	$38.19	$38.30	$37.74	1,480
2018-01-03	$37.01	$38.77	$37.01	$38.02	$37.47	7,771
2018-01-02	$36.49	$37.70	$36.49	$37.60	$37.05	8,058
2017-12-29	$36.40	$36.99	$36.16	$36.99	$36.45	2,062
2017-12-28	$36.27	$36.27	$36.27	$36.27	$35.75	467
2017-12-27	$36.97	$37.56	$36.97	$37.56	$37.01	1,391
2017-12-26	$36.70	$36.70	$36.70	$36.70	$36.17	1,495
2017-12-22	$36.52	$37.06	$36.52	$36.70	$36.17	954
2017-12-21	$37.55	$37.55	$35.92	$37.02	$36.48	992
2017-12-20	$36.60	$37.21	$36.45	$37.21	$36.56	15,605
2017-12-19	$37.16	$37.40	$36.34	$37.20	$36.55	12,631
2017-12-18	$37.25	$37.27	$35.94	$37.14	$36.50	11,675
2017-12-15	$35.76	$36.09	$35.28	$35.99	$35.36	10,604
2017-12-14	$34.20	$35.80	$34.20	$35.58	$34.96	3,476
2017-12-13	$34.75	$36.37	$34.75	$36.37	$35.74	18,882
2017-12-12	$34.55	$35.88	$34.08	$34.18	$33.59	50,281
2017-12-11	$34.00	$34.34	$33.99	$34.02	$33.43	2,799
2017-12-08	$33.05	$34.21	$32.92	$33.90	$33.31	15,149
2017-12-07	$33.75	$34.18	$31.95	$33.33	$32.75	13,035
2017-12-06	$33.41	$33.45	$33.22	$33.45	$32.87	1,520
2017-12-05	$33.43	$34.04	$33.42	$33.45	$32.87	1,731
2017-12-04	$33.97	$34.85	$33.13	$33.50	$32.92	7,560
2017-12-01	$33.82	$34.31	$33.82	$34.31	$33.71	1,549
2017-11-30	$33.70	$34.99	$33.68	$34.05	$33.46	2,808
2017-11-29	$35.30	$35.96	$34.55	$34.83	$34.23	14,004
2017-11-28	$34.11	$35.33	$33.82	$34.40	$33.80	19,208
2017-11-27	$35.27	$35.27	$34.10	$34.15	$33.56	1,145
2017-11-24	$34.45	$34.45	$34.43	$34.43	$33.83	642
2017-11-22	$34.54	$35.38	$34.54	$35.27	$34.66	1,426
2017-11-21	$33.66	$35.18	$33.27	$34.50	$33.90	17,927
2017-11-20	$36.86	$36.90	$33.10	$33.54	$32.96	20,274
2017-11-17	$34.87	$36.02	$34.77	$35.72	$35.09	15,752
2017-11-16	$34.99	$34.99	$34.65	$34.65	$34.05	2,260
2017-11-15	$35.38	$35.39	$34.45	$34.45	$33.85	10,763
2017-11-14	$35.50	$35.50	$35.01	$35.07	$34.46	959
2017-11-13	$35.58	$35.58	$35.33	$35.33	$34.72	868
2017-11-10	$35.65	$35.65	$35.65	$35.65	$35.04	651
2017-11-09	$35.42	$35.42	$35.42	$35.42	$34.80	12,312
2017-11-08	$35.00	$35.36	$35.00	$35.36	$34.74	669
2017-11-07	$35.03	$35.03	$35.00	$35.00	$34.39	841
2017-11-06	$35.50	$35.50	$35.19	$35.24	$34.63	901
2017-11-03	$34.90	$35.50	$34.90	$35.50	$34.88	2,669
2017-11-02	$34.35	$35.25	$34.35	$35.01	$34.40	8,007
2017-11-01	$34.00	$35.19	$33.66	$34.35	$33.75	7,200
2017-10-31	$35.10	$35.61	$34.61	$34.75	$34.15	4,657
2017-10-30	$35.80	$35.80	$35.00	$35.25	$34.64	4,440
2017-10-27	$35.82	$35.89	$35.25	$35.36	$34.75	2,139
2017-10-26	$35.91	$35.95	$35.25	$35.73	$35.11	6,576
2017-10-25	$35.82	$35.82	$35.80	$35.80	$35.17	608
2017-10-24	$36.01	$36.26	$35.60	$36.26	$35.63	7,519
2017-10-23	$36.28	$36.28	$35.80	$35.82	$35.20	10,419
2017-10-20	$36.09	$36.10	$35.75	$36.00	$35.37	11,847
2017-10-19	$36.21	$36.57	$35.63	$36.28	$35.65	18,560
2017-10-18	$37.00	$37.00	$35.50	$35.95	$35.33	16,265
2017-10-17	$36.56	$36.98	$36.31	$36.98	$36.34	4,829
2017-10-16	$37.95	$37.95	$36.76	$37.48	$36.83	2,024
2017-10-13	$36.87	$37.55	$36.60	$37.31	$36.66	35,931
2017-10-12	$36.61	$37.06	$36.61	$36.87	$36.23	4,884
2017-10-11	$36.70	$37.49	$35.96	$37.10	$36.46	20,156
2017-10-10	$35.21	$36.30	$35.21	$36.27	$35.64	17,657
2017-10-09	$34.49	$34.50	$34.09	$34.40	$33.80	1,677
2017-10-06	$34.39	$35.00	$34.39	$35.00	$34.39	542
2017-10-05	$34.39	$34.76	$34.30	$34.38	$33.78	1,978
2017-10-04	$33.10	$34.40	$33.10	$34.40	$33.80	13,162
2017-10-03	$32.99	$33.74	$32.25	$32.25	$31.69	7,702
2017-10-02	$33.40	$33.40	$33.10	$33.16	$32.58	1,343
2017-09-29	$34.00	$34.00	$33.00	$33.71	$33.13	4,017
2017-09-28	$34.14	$34.14	$34.14	$34.14	$33.55	230
2017-09-27	$34.03	$34.15	$33.10	$33.10	$32.53	1,332
2017-09-26	$32.50	$35.12	$32.50	$33.16	$32.58	13,597
2017-09-25	$33.51	$33.51	$33.51	$33.51	$32.93	203
2017-09-22	$33.51	$33.51	$33.51	$33.51	$32.93	159
2017-09-21	$33.97	$33.97	$33.97	$33.97	$33.38	261
2017-09-20	$32.87	$33.51	$32.87	$33.51	$32.82	946
2017-09-19	$32.56	$33.77	$32.50	$32.66	$31.99	684
2017-09-18	$33.13	$33.14	$33.13	$33.14	$32.45	2,825
2017-09-15	$33.64	$34.20	$33.28	$33.28	$32.60	3,598
2017-09-14	$34.93	$34.93	$33.66	$33.66	$32.97	2,488
2017-09-13	$34.38	$34.38	$33.75	$33.97	$33.27	1,254
2017-09-12	$33.57	$33.96	$33.57	$33.96	$33.26	730
2017-09-11	$33.70	$33.94	$33.54	$33.78	$33.09	2,670
2017-09-08	$33.50	$34.09	$33.50	$33.80	$33.11	4,066
2017-09-07	$34.92	$34.92	$34.47	$34.55	$33.84	709
2017-09-06	$34.01	$34.01	$34.00	$34.00	$33.30	835
2017-09-05	$33.58	$34.61	$33.58	$34.10	$33.40	5,357
2017-09-01	$33.61	$33.88	$33.58	$33.73	$33.04	3,036
2017-08-31	$34.39	$34.39	$34.39	$34.39	$33.68	381
2017-08-30	$33.50	$33.80	$33.50	$33.80	$33.11	5,323
2017-08-29	$34.25	$34.25	$33.12	$33.13	$32.45	1,128
2017-08-28	$33.20	$33.93	$33.20	$33.93	$33.23	1,883
2017-08-25	$33.48	$33.48	$32.44	$33.02	$32.34	7,422
2017-08-24	$33.49	$33.49	$33.49	$33.49	$32.80	508
2017-08-23	$33.74	$33.98	$33.72	$33.78	$33.09	20,629
2017-08-22	$32.21	$33.47	$32.21	$33.31	$32.63	1,658
2017-08-21	$32.74	$33.44	$32.74	$33.09	$32.41	4,045
2017-08-18	$33.40	$33.40	$32.08	$33.01	$32.33	17,193
2017-08-17	$33.16	$33.16	$33.16	$33.16	$32.48	1,138
2017-08-16	$34.03	$34.03	$32.91	$33.16	$32.48	4,223
2017-08-15	$33.28	$35.70	$33.12	$33.12	$32.44	10,422
2017-08-14	$32.40	$32.80	$32.35	$32.40	$31.73	1,305
2017-08-11	$32.00	$32.35	$32.00	$32.35	$31.69	4,926
2017-08-10	$32.61	$32.61	$32.27	$32.27	$31.61	961
2017-08-09	$32.17	$32.47	$32.17	$32.47	$31.81	455
2017-08-08	$33.06	$33.06	$33.06	$33.06	$32.38	110
2017-08-07	$32.33	$32.33	$32.23	$32.23	$31.57	1,108
2017-08-04	$33.11	$33.11	$33.11	$33.11	$32.43	245
2017-08-03	$32.42	$32.42	$32.22	$32.25	$31.59	1,015
2017-08-02	$32.11	$32.32	$32.11	$32.32	$31.66	964
2017-08-01	$31.76	$32.26	$31.69	$32.00	$31.34	6,389
2017-07-31	$32.54	$32.54	$31.45	$31.45	$30.80	5,072
2017-07-28	$33.05	$33.05	$32.50	$32.50	$31.83	9,725
2017-07-27	$32.60	$33.30	$32.60	$33.30	$32.62	2,199
2017-07-26	$33.55	$33.55	$32.99	$33.35	$32.66	5,532
2017-07-25	$32.70	$33.25	$32.70	$33.25	$32.57	548
2017-07-24	$33.28	$33.28	$33.00	$33.11	$32.43	731
2017-07-21	$33.28	$33.30	$33.07	$33.28	$32.60	4,225
2017-07-20	$32.34	$33.00	$32.34	$33.00	$32.32	1,338
2017-07-19	$32.35	$32.80	$32.33	$32.80	$32.13	1,122
2017-07-18	$32.50	$32.51	$32.49	$32.50	$31.83	9,622
2017-07-17	$32.35	$33.13	$32.20	$32.20	$31.54	1,338
2017-07-14	$32.31	$32.40	$32.31	$32.40	$31.73	526
2017-07-13	$32.50	$32.50	$32.50	$32.50	$31.83	110
2017-07-12	$32.01	$32.50	$32.01	$32.50	$31.83	1,257
2017-07-11	$32.00	$32.00	$32.00	$32.00	$31.34	501
2017-07-10	$31.74	$32.00	$31.72	$31.89	$31.23	6,931
2017-07-07	$31.69	$31.69	$31.44	$31.63	$30.98	1,502
2017-07-06	$31.35	$31.76	$31.35	$31.75	$31.10	1,739
2017-07-05	$31.70	$31.76	$31.22	$31.76	$31.11	29,962
2017-07-03	$30.95	$31.09	$30.95	$30.99	$30.35	1,924
2017-06-30	$31.50	$31.50	$30.98	$30.98	$30.34	7,081
2017-06-29	$31.45	$31.45	$31.05	$31.05	$30.41	8,119
2017-06-28	$31.66	$31.95	$31.31	$31.31	$30.67	4,018
2017-06-27	$31.55	$31.55	$31.15	$31.38	$30.74	11,573
2017-06-26	$31.81	$31.82	$31.28	$31.60	$30.95	2,367
2017-06-23	$31.63	$31.99	$31.46	$31.79	$31.14	1,110
2017-06-22	$31.01	$31.49	$31.00	$31.11	$30.47	6,702
2017-06-21	$31.24	$31.24	$30.95	$31.07	$30.43	930
2017-06-20	$31.10	$31.10	$31.10	$31.10	$30.46	780
2017-06-19	$31.18	$31.85	$31.18	$31.63	$30.98	27,863
2017-06-16	$30.95	$31.18	$30.76	$31.18	$30.54	2,646
2017-06-15	$31.07	$31.23	$30.95	$30.95	$30.31	8,061
2017-06-14	$31.20	$31.43	$31.18	$31.18	$30.54	2,264
2017-06-13	$31.08	$31.30	$31.06	$31.17	$30.53	16,014
2017-06-12	$31.56	$31.56	$31.09	$31.28	$30.64	4,044
2017-06-09	$31.01	$31.13	$31.01	$31.13	$30.49	543
2017-06-08	$31.96	$31.96	$30.99	$31.17	$30.53	2,412
2017-06-07	$31.76	$31.98	$31.09	$31.93	$31.27	3,084
2017-06-06	$31.85	$32.31	$31.22	$31.40	$30.75	6,796
2017-06-05	$31.12	$31.42	$31.12	$31.22	$30.58	3,991
2017-06-02	$30.86	$30.99	$30.42	$30.95	$30.31	3,893
2017-06-01	$31.11	$31.11	$30.90	$30.95	$30.31	6,526
2017-05-31	$31.52	$31.52	$31.40	$31.40	$30.75	2,181
2017-05-30	$31.08	$31.43	$31.08	$31.43	$30.78	2,657
2017-05-26	$31.51	$31.51	$31.51	$31.51	$30.86	1,494
2017-05-25	$31.90	$31.90	$31.61	$31.65	$31.00	1,956
2017-05-24	$31.76	$31.77	$31.51	$31.56	$30.91	8,977
2017-05-23	$32.00	$32.00	$31.68	$31.76	$31.11	3,245
2017-05-22	$32.01	$32.06	$31.50	$31.76	$31.11	1,588
2017-05-19	$31.60	$31.93	$31.60	$31.78	$31.13	859
2017-05-18	$31.59	$31.88	$31.40	$31.40	$30.75	2,511
2017-05-17	$32.25	$32.50	$32.15	$32.39	$31.32	3,429
2017-05-16	$32.11	$32.70	$32.11	$32.65	$31.57	7,454
2017-05-15	$32.11	$32.30	$32.02	$32.30	$31.23	963
2017-05-12	$32.84	$32.84	$31.70	$32.00	$30.94	5,489
2017-05-11	$31.65	$32.50	$31.65	$32.26	$31.19	3,369
2017-05-10	$32.85	$32.85	$32.33	$32.33	$31.26	2,450
2017-05-09	$31.43	$32.00	$31.37	$31.81	$30.76	9,247
2017-05-08	$32.25	$32.25	$31.60	$31.75	$30.70	7,970
2017-05-05	$31.47	$32.50	$31.47	$32.18	$31.11	5,164
2017-05-04	$32.02	$32.20	$31.48	$31.48	$30.44	8,199
2017-05-03	$32.89	$32.89	$32.19	$32.25	$31.18	3,826
2017-05-02	$32.50	$32.50	$31.95	$32.40	$31.33	4,711
2017-05-01	$32.94	$33.49	$32.94	$32.94	$31.85	1,005
2017-04-28	$32.86	$32.86	$32.45	$32.60	$31.52	5,190
2017-04-27	$33.92	$33.92	$32.80	$32.85	$31.76	5,144
2017-04-26	$33.01	$33.01	$32.82	$32.82	$31.73	735
2017-04-25	$33.22	$33.40	$33.01	$33.14	$32.04	23,450
2017-04-24	$33.68	$33.68	$33.30	$33.60	$32.49	7,097
2017-04-21	$33.85	$33.85	$33.60	$33.61	$32.50	10,184
2017-04-20	$33.70	$34.23	$33.68	$33.88	$32.76	6,488
2017-04-19	$33.60	$33.60	$33.05	$33.05	$31.95	902
2017-04-18	$33.73	$34.02	$33.23	$33.29	$32.19	11,859
2017-04-17	$34.00	$34.50	$34.00	$34.27	$33.13	3,172
2017-04-13	$33.60	$34.88	$33.60	$34.70	$33.55	5,235
2017-04-12	$34.18	$34.18	$34.18	$34.18	$33.05	13
2017-04-11	$34.18	$34.18	$34.18	$34.18	$33.05	147
2017-04-10	$34.42	$34.72	$34.18	$34.18	$33.05	798
2017-04-07	$34.30	$34.42	$33.36	$34.39	$33.25	7,854
2017-04-06	$34.36	$34.36	$34.11	$34.11	$32.98	760
2017-04-05	$34.19	$34.19	$34.19	$34.19	$33.06	3,154
2017-04-04	$33.71	$34.57	$33.71	$34.57	$33.42	2,276
2017-04-03	$34.93	$34.93	$33.71	$33.74	$32.62	2,097
2017-03-31	$33.80	$34.00	$33.80	$34.00	$32.87	14,256
2017-03-30	$33.06	$33.67	$33.06	$33.60	$32.49	1,217
2017-03-29	$33.30	$33.70	$33.30	$33.70	$32.58	4,546
2017-03-28	$33.32	$33.32	$33.32	$33.32	$32.22	197
2017-03-27	$33.32	$33.32	$33.32	$33.32	$32.22	656
2017-03-24	$33.58	$33.69	$33.29	$33.69	$32.57	910
2017-03-23	$32.00	$33.55	$32.00	$33.08	$31.98	4,787
2017-03-22	$33.98	$33.98	$33.98	$33.98	$32.77	200
2017-03-21	$33.19	$33.19	$32.69	$33.00	$31.82	769
2017-03-20	$32.43	$34.13	$32.43	$33.49	$32.30	11,853
2017-03-17	$32.92	$33.00	$32.75	$32.75	$31.58	2,116
2017-03-16	$32.50	$33.20	$32.50	$33.20	$32.02	3,451
2017-03-15	$32.81	$32.89	$32.30	$32.50	$31.34	4,911
2017-03-14	$32.68	$32.68	$32.68	$32.68	$31.52	5
2017-03-13	$33.43	$33.43	$32.31	$32.68	$31.52	3,934
2017-03-10	$32.84	$33.12	$32.84	$33.12	$31.94	513
2017-03-09	$33.69	$33.69	$32.89	$32.89	$31.72	1,620
2017-03-08	$32.82	$33.20	$32.82	$32.90	$31.73	2,183
2017-03-07	$32.75	$33.44	$32.75	$33.20	$32.02	3,105
2017-03-06	$33.37	$33.37	$33.37	$33.37	$32.18	5,031
2017-03-03	$33.85	$33.85	$33.07	$33.64	$32.44	2,191
2017-03-02	$34.01	$34.01	$33.61	$33.63	$32.43	29,775
2017-03-01	$34.08	$34.08	$33.77	$33.77	$32.57	1,461
2017-02-28	$33.93	$33.93	$33.80	$33.80	$32.60	794
2017-02-27	$33.30	$33.76	$33.30	$33.76	$32.56	470
2017-02-24	$33.57	$33.57	$33.54	$33.54	$32.34	621
2017-02-23	$33.35	$34.49	$33.35	$33.62	$32.42	12,978
2017-02-22	$33.37	$33.37	$33.37	$33.37	$32.18	96
2017-02-21	$32.90	$33.37	$32.90	$33.37	$32.18	2,136
2017-02-17	$33.11	$33.11	$32.65	$32.87	$31.70	3,726
2017-02-16	$33.41	$33.55	$33.03	$33.03	$31.85	2,827
2017-02-15	$32.94	$33.47	$32.94	$33.47	$32.28	1,744
2017-02-14	$33.25	$33.64	$33.25	$33.40	$32.21	6,254
2017-02-13	$33.40	$33.40	$33.05	$33.05	$31.87	803
2017-02-10	$33.34	$33.34	$33.34	$33.34	$32.15	160
2017-02-09	$33.35	$33.35	$33.34	$33.34	$32.15	362
2017-02-08	$32.45	$33.00	$32.40	$32.72	$31.55	2,913
2017-02-07	$33.04	$33.40	$32.58	$32.58	$31.42	1,164
2017-02-06	$33.48	$33.48	$32.96	$33.14	$31.96	7,657
2017-02-03	$32.20	$32.75	$32.18	$32.66	$31.50	8,905
2017-02-02	$32.41	$32.41	$32.17	$32.18	$31.03	1,883
2017-02-01	$33.31	$33.40	$32.40	$32.40	$31.25	3,053
2017-01-31	$33.53	$33.53	$32.66	$32.73	$31.56	1,800
2017-01-30	$33.35	$33.35	$32.50	$32.61	$31.45	2,258
2017-01-27	$33.94	$33.94	$32.88	$33.10	$31.92	1,342
2017-01-26	$33.71	$33.71	$33.11	$33.11	$31.93	8,648
2017-01-25	$34.19	$34.20	$33.66	$33.91	$32.70	3,778
2017-01-24	$33.81	$34.57	$33.81	$34.48	$33.25	9,468
2017-01-23	$35.25	$35.25	$34.31	$34.70	$33.46	3,838
2017-01-20	$34.54	$35.44	$33.77	$35.44	$34.18	5,625
2017-01-19	$33.45	$34.36	$33.45	$34.36	$33.14	3,964
2017-01-18	$34.00	$34.43	$33.61	$34.43	$33.20	618
2017-01-17	$34.82	$34.83	$33.44	$33.76	$32.56	7,095
2017-01-13	$34.65	$34.73	$34.44	$34.73	$33.49	1,353
2017-01-12	$34.35	$34.67	$34.18	$34.65	$33.41	3,912
2017-01-11	$34.04	$34.36	$33.05	$34.36	$33.14	655
2017-01-10	$34.12	$34.33	$34.07	$34.10	$32.88	1,115
2017-01-09	$34.79	$35.25	$33.70	$34.17	$32.95	5,664
2017-01-06	$34.20	$34.28	$34.10	$34.23	$33.01	1,191
2017-01-05	$33.00	$34.23	$33.00	$34.17	$32.95	13,480
2017-01-04	$32.38	$33.19	$32.30	$33.19	$32.01	2,763
2017-01-03	$33.00	$33.26	$32.25	$32.60	$31.44	15,851
2016-12-30	$32.10	$33.45	$32.00	$32.97	$31.79	8,855
2016-12-29	$31.73	$32.03	$31.73	$32.03	$30.89	1,803
2016-12-28	$31.24	$32.07	$31.24	$31.81	$30.67	4,026
2016-12-27	$32.24	$32.24	$30.61	$31.08	$29.97	27,873
2016-12-23	$31.57	$32.00	$31.55	$32.00	$30.86	1,074
2016-12-22	$31.22	$32.08	$31.22	$31.55	$30.43	1,424
2016-12-21	$32.34	$32.34	$31.57	$31.81	$30.60	2,815
2016-12-20	$31.80	$31.81	$31.47	$31.53	$30.33	4,799
2016-12-19	$32.00	$32.05	$31.78	$31.78	$30.57	12,462
2016-12-16	$32.48	$32.50	$32.01	$32.30	$31.07	11,135
2016-12-15	$32.65	$32.65	$32.24	$32.50	$31.26	20,918
2016-12-14	$33.01	$33.02	$32.81	$32.89	$31.63	6,372
2016-12-13	$33.78	$33.78	$33.00	$33.23	$31.96	7,979
2016-12-12	$33.00	$33.37	$32.85	$33.25	$31.98	7,657
2016-12-09	$34.21	$34.23	$32.85	$33.00	$31.74	1,878
2016-12-08	$32.45	$33.32	$32.45	$33.25	$31.98	1,364
2016-12-07	$33.42	$33.42	$32.36	$32.60	$31.36	7,032
2016-12-06	$33.03	$33.04	$32.64	$32.99	$31.73	3,145
2016-12-05	$32.49	$33.20	$32.31	$32.78	$31.53	1,789
2016-12-02	$31.33	$32.66	$31.33	$32.30	$31.07	13,094
2016-12-01	$32.19	$32.33	$32.18	$32.22	$30.99	1,851
2016-11-30	$31.89	$32.03	$31.59	$32.03	$30.81	1,034
2016-11-29	$33.00	$33.00	$31.33	$32.09	$30.86	13,544
2016-11-28	$33.02	$33.02	$32.22	$32.35	$31.12	9,451
2016-11-25	$33.48	$33.48	$33.07	$33.07	$31.81	1,017
2016-11-23	$33.61	$33.61	$32.75	$32.92	$31.67	1,897
2016-11-22	$33.40	$33.40	$32.62	$32.72	$31.47	7,154
2016-11-21	$34.17	$34.17	$33.71	$33.73	$32.44	2,105
2016-11-18	$34.49	$34.50	$33.51	$33.59	$32.31	4,940
2016-11-17	$34.00	$34.00	$33.99	$34.00	$32.70	1,135
2016-11-16	$32.97	$34.47	$32.97	$34.17	$32.87	7,184
2016-11-15	$34.08	$34.08	$33.40	$33.57	$32.29	4,390
2016-11-14	$34.04	$34.04	$33.66	$33.69	$32.40	1,081
2016-11-11	$34.00	$34.78	$34.00	$34.78	$33.45	1,113
2016-11-10	$33.87	$34.31	$33.70	$34.31	$33.00	8,461
2016-11-09	$33.95	$34.15	$33.71	$33.86	$32.57	9,334
2016-11-08	$33.99	$34.90	$33.77	$34.10	$32.80	7,577
2016-11-07	$34.44	$35.33	$33.76	$34.49	$33.17	3,106
2016-11-04	$34.36	$34.50	$33.81	$34.43	$33.12	7,836
2016-11-03	$34.65	$34.77	$33.77	$34.77	$33.44	10,569
2016-11-02	$34.63	$34.89	$33.77	$34.56	$33.24	2,798
2016-11-01	$35.38	$35.38	$34.53	$34.66	$33.34	2,237
2016-10-31	$34.74	$35.57	$34.74	$35.28	$33.93	4,266
2016-10-28	$35.32	$35.50	$34.39	$34.66	$33.34	8,656
2016-10-27	$36.33	$36.33	$35.16	$35.16	$33.82	17,138
2016-10-26	$35.45	$36.16	$35.40	$35.40	$34.05	3,086
2016-10-25	$34.48	$35.59	$34.48	$35.45	$34.10	18,413
2016-10-24	$35.10	$35.12	$34.72	$34.72	$33.39	5,644
2016-10-21	$34.82	$34.85	$34.57	$34.70	$33.38	3,180
2016-10-20	$34.40	$34.67	$34.00	$34.62	$33.30	3,372
2016-10-19	$34.17	$34.66	$34.03	$34.14	$32.84	2,052
2016-10-18	$34.75	$34.75	$33.83	$33.84	$32.55	9,260
2016-10-17	$34.20	$34.40	$33.76	$34.26	$32.95	9,874
2016-10-14	$35.22	$35.22	$34.25	$34.25	$32.94	29,223
2016-10-13	$34.64	$35.43	$34.50	$35.19	$33.85	15,392
2016-10-12	$35.52	$35.52	$34.84	$35.10	$33.76	17,544
2016-10-11	$35.92	$36.00	$34.75	$35.63	$34.27	45,119
2016-10-10	$36.16	$36.45	$35.70	$36.45	$35.06	3,213
2016-10-07	$35.77	$35.79	$34.95	$35.26	$33.91	14,659
2016-10-06	$35.38	$36.05	$35.20	$35.40	$34.05	30,089
2016-10-05	$36.26	$36.26	$35.35	$35.35	$34.00	16,148
2016-10-04	$35.09	$36.07	$35.09	$35.93	$34.56	31,441
2016-10-03	$34.80	$36.45	$34.56	$35.41	$34.06	126,708
2016-09-30	$35.03	$35.42	$34.86	$34.93	$33.60	6,511
2016-09-29	$35.45	$35.52	$34.38	$34.89	$33.56	17,868
2016-09-28	$34.84	$35.29	$34.55	$34.85	$33.52	5,323
2016-09-27	$34.99	$35.45	$34.99	$35.03	$33.69	4,511
2016-09-26	$35.49	$35.52	$34.99	$34.99	$33.65	8,520
2016-09-23	$35.01	$35.52	$35.01	$35.52	$34.16	3,381
2016-09-22	$35.43	$35.52	$35.27	$35.51	$34.15	7,995
2016-09-21	$34.37	$35.25	$34.37	$35.25	$33.83	10,281
2016-09-20	$33.87	$34.49	$33.87	$34.46	$33.07	4,959
2016-09-19	$34.45	$34.45	$33.80	$33.87	$32.50	1,905
2016-09-16	$33.94	$34.03	$33.75	$33.80	$32.43	7,454
2016-09-15	$34.44	$34.50	$34.32	$34.50	$33.11	2,278
2016-09-14	$34.08	$34.50	$33.72	$34.32	$32.93	18,569
2016-09-13	$34.16	$34.38	$33.74	$34.00	$32.63	5,211
2016-09-12	$34.07	$34.37	$34.04	$34.04	$32.67	3,920
2016-09-09	$34.25	$34.47	$34.15	$34.28	$32.90	13,792
2016-09-08	$34.45	$34.45	$34.30	$34.38	$32.99	16,105
2016-09-07	$34.06	$34.40	$33.67	$34.31	$32.92	3,382
2016-09-06	$33.82	$34.35	$33.74	$34.35	$32.96	3,609
2016-09-02	$33.50	$33.99	$33.20	$33.72	$32.36	6,353
2016-09-01	$33.79	$33.79	$33.25	$33.35	$32.00	64,401
2016-08-31	$33.50	$33.50	$33.11	$33.11	$31.77	29,775
2016-08-30	$34.75	$34.75	$33.21	$33.51	$32.16	34,676
2016-08-29	$34.83	$34.83	$34.00	$34.25	$32.87	6,107
2016-08-26	$34.50	$36.16	$34.18	$34.27	$32.89	93,672
2016-08-25	$34.01	$34.64	$34.01	$34.49	$33.10	3,524
2016-08-24	$34.50	$35.00	$34.13	$34.59	$33.19	15,640
2016-08-23	$34.49	$34.50	$34.49	$34.50	$33.11	3,474
2016-08-22	$33.83	$33.83	$33.83	$33.83	$32.46	2,833
2016-08-19	$34.02	$34.02	$34.02	$34.02	$32.65	51
2016-08-18	$34.25	$34.25	$34.00	$34.02	$32.65	17,196
2016-08-17	$34.80	$34.87	$34.37	$34.43	$33.04	1,310
2016-08-16	$34.12	$34.20	$34.12	$34.20	$32.82	3,472
2016-08-15	$34.16	$34.16	$34.16	$34.16	$32.78	47
2016-08-12	$34.46	$34.46	$34.16	$34.16	$32.78	750
2016-08-11	$34.07	$34.43	$34.07	$34.43	$33.04	905
2016-08-10	$34.27	$34.27	$33.96	$34.17	$32.79	429
2016-08-09	$33.80	$33.80	$33.80	$33.80	$32.43	212
2016-08-08	$33.59	$34.10	$33.58	$34.10	$32.72	1,240
2016-08-05	$33.27	$33.60	$33.27	$33.60	$32.24	876
2016-08-04	$33.77	$33.77	$33.21	$33.59	$32.23	788
2016-08-03	$33.32	$33.64	$33.32	$33.64	$32.28	31,305
2016-08-02	$33.43	$34.13	$33.12	$33.65	$32.29	1,652
2016-08-01	$34.07	$34.75	$34.07	$34.75	$33.35	390
2016-07-29	$34.38	$34.38	$34.38	$34.38	$32.99	343
2016-07-28	$32.80	$35.49	$32.80	$34.75	$33.35	15,676
2016-07-27	$33.12	$33.12	$33.03	$33.10	$31.76	2,830
2016-07-26	$33.44	$33.44	$33.44	$33.44	$32.09	373
2016-07-25	$32.55	$33.44	$32.55	$33.44	$32.09	12,764
2016-07-22	$33.19	$33.51	$33.11	$33.33	$31.98	1,926
2016-07-21	$31.88	$32.66	$31.88	$32.60	$31.28	8,968
2016-07-20	$32.64	$32.64	$32.20	$32.49	$31.18	2,111
2016-07-19	$33.23	$33.23	$32.49	$32.49	$31.18	3,638
2016-07-18	$32.66	$32.66	$32.64	$32.65	$31.33	865
2016-07-15	$32.50	$32.50	$32.23	$32.23	$30.93	428
2016-07-14	$32.50	$32.50	$32.43	$32.43	$31.12	494
2016-07-13	$32.50	$32.50	$32.46	$32.46	$31.15	423
2016-07-12	$33.60	$33.80	$32.40	$32.49	$31.18	13,389
2016-07-11	$32.25	$33.54	$32.25	$33.54	$32.19	8,538
2016-07-08	$32.83	$32.83	$32.25	$32.75	$31.43	1,508
2016-07-07	$31.86	$32.61	$31.81	$32.08	$30.79	3,274
2016-07-06	$31.19	$32.29	$31.19	$31.89	$30.60	1,726
2016-07-05	$31.52	$31.63	$31.21	$31.41	$30.14	6,513
2016-07-01	$31.63	$32.36	$31.63	$31.80	$30.52	2,551
2016-06-30	$31.91	$32.01	$31.73	$31.79	$30.51	3,347
2016-06-29	$32.46	$32.46	$31.31	$31.32	$30.06	3,787
2016-06-28	$31.98	$32.50	$30.77	$31.60	$30.32	39,274
2016-06-27	$31.61	$31.75	$31.12	$31.46	$30.18	3,016
2016-06-24	$31.92	$31.92	$31.20	$31.24	$29.98	2,404
2016-06-23	$33.10	$33.10	$32.81	$32.82	$31.49	1,318
2016-06-22	$33.39	$33.39	$32.83	$32.83	$31.50	3,906
2016-06-21	$32.23	$32.92	$32.23	$32.92	$31.59	4,310
2016-06-20	$31.52	$31.52	$31.52	$31.52	$30.25	489
2016-06-17	$31.75	$31.75	$31.75	$31.75	$30.47	465
2016-06-16	$31.93	$31.93	$31.93	$31.93	$30.64	194
2016-06-15	$32.48	$32.48	$31.63	$31.63	$30.35	308
2016-06-14	$32.21	$32.21	$31.59	$31.59	$30.31	3,770
2016-06-13	$33.00	$33.01	$32.80	$32.81	$31.48	2,336
2016-06-10	$33.00	$33.09	$33.00	$33.09	$31.75	1,316
2016-06-09	$33.15	$33.70	$33.15	$33.70	$32.34	581
2016-06-08	$33.23	$33.23	$32.67	$32.67	$31.35	1,448
2016-06-07	$33.50	$33.50	$33.20	$33.20	$31.86	9,518
2016-06-06	$32.64	$33.04	$31.46	$33.00	$31.67	28,074
2016-06-03	$33.08	$33.10	$32.50	$32.50	$31.19	1,403
2016-06-02	$33.55	$34.00	$33.00	$34.00	$32.63	1,555
2016-06-01	$32.16	$32.80	$32.16	$32.80	$31.48	881
2016-05-31	$33.02	$33.02	$32.55	$32.96	$31.63	1,344
2016-05-27	$33.41	$33.60	$32.99	$33.00	$31.67	2,577
2016-05-26	$32.52	$33.74	$32.52	$32.85	$31.52	3,875
2016-05-25	$33.05	$33.77	$33.03	$33.66	$32.30	1,135
2016-05-24	$33.54	$34.10	$32.27	$33.75	$32.39	1,904
2016-05-23	$33.41	$33.41	$32.98	$33.15	$31.81	3,495
2016-05-20	$33.07	$33.07	$32.70	$32.74	$31.42	335
2016-05-19	$31.91	$32.98	$31.89	$32.70	$31.38	7,763
2016-05-18	$32.04	$32.04	$32.04	$32.04	$30.75	111
2016-05-17	$32.00	$32.80	$32.00	$32.71	$31.39	1,235
2016-05-16	$34.12	$34.12	$31.95	$32.38	$31.07	10,607
2016-05-13	$33.56	$34.44	$33.51	$34.44	$33.05	2,691
2016-05-12	$34.00	$34.00	$33.63	$33.63	$32.27	738
2016-05-11	$34.18	$34.28	$34.13	$34.15	$32.37	1,450
2016-05-10	$34.99	$34.99	$33.43	$33.43	$31.68	962
2016-05-09	$34.66	$34.66	$34.11	$34.38	$32.58	4,577
2016-05-06	$35.02	$35.02	$34.67	$34.67	$32.86	405
2016-05-05	$34.82	$35.00	$34.40	$34.70	$32.89	7,814
2016-05-04	$34.33	$34.33	$34.00	$34.05	$32.27	1,402
2016-05-03	$33.80	$33.80	$33.42	$33.60	$31.84	982
2016-05-02	$33.80	$34.30	$33.80	$34.30	$32.51	3,186
2016-04-29	$34.00	$34.00	$33.75	$33.76	$32.00	1,581
2016-04-28	$34.00	$34.20	$33.24	$34.20	$32.41	5,672
2016-04-27	$33.57	$33.80	$33.08	$33.80	$32.03	16,324
2016-04-26	$33.67	$33.85	$33.09	$33.67	$31.91	5,512
2016-04-25	$34.25	$34.25	$33.49	$34.00	$32.22	26,473
2016-04-22	$33.82	$33.82	$33.42	$33.60	$31.84	10,749
2016-04-21	$34.30	$34.59	$33.80	$33.80	$32.03	9,962
2016-04-20	$34.30	$34.50	$34.29	$34.50	$32.70	12,301
2016-04-19	$34.59	$34.60	$33.99	$33.99	$32.21	19,842
2016-04-18	$34.09	$35.00	$33.51	$35.00	$33.17	17,650
2016-04-15	$34.73	$34.73	$33.99	$34.67	$32.86	3,957
2016-04-14	$34.00	$34.80	$34.00	$34.75	$32.93	4,986
2016-04-13	$34.00	$34.00	$33.50	$33.89	$32.12	2,859
2016-04-12	$33.58	$33.59	$33.58	$33.59	$31.84	304
2016-04-11	$33.60	$33.99	$33.60	$33.60	$31.84	13,531
2016-04-08	$33.49	$33.50	$33.34	$33.50	$31.75	17,400
2016-04-07	$33.24	$33.70	$33.03	$33.14	$31.41	1,804
2016-04-06	$33.16	$33.16	$33.04	$33.04	$31.31	693
2016-04-05	$33.80	$33.90	$33.24	$33.89	$32.12	3,930
2016-04-04	$35.00	$35.00	$33.69	$33.74	$31.98	4,917
2016-04-01	$34.48	$34.48	$34.22	$34.39	$32.59	2,638
2016-03-31	$32.83	$34.98	$32.83	$34.60	$32.79	15,766
2016-03-30	$33.28	$33.50	$33.28	$33.50	$31.75	274
2016-03-29	$33.28	$33.28	$33.28	$33.28	$31.54	86
2016-03-28	$33.28	$33.28	$33.28	$33.28	$31.54	59
2016-03-24	$33.28	$33.28	$33.28	$33.28	$31.54	4
2016-03-23	$33.50	$33.50	$33.27	$33.28	$31.54	2,068
2016-03-22	$33.79	$34.47	$33.73	$33.90	$32.13	17,644
2016-03-21	$33.78	$33.78	$33.29	$33.30	$31.56	23,493
2016-03-17	$33.00	$33.00	$33.00	$33.00	$31.21	5
2016-03-16	$33.00	$33.00	$33.00	$33.00	$31.21	56
2016-03-15	$33.00	$33.00	$33.00	$33.00	$31.21	109
2016-03-14	$33.00	$33.00	$33.00	$33.00	$31.21	5
2016-03-11	$33.00	$33.00	$33.00	$33.00	$31.21	373
2016-03-10	$33.47	$33.48	$33.00	$33.00	$31.21	314
2016-03-09	$33.89	$33.89	$33.89	$33.89	$32.05	100
2016-03-08	$33.01	$33.01	$32.81	$33.00	$31.21	929
2016-03-07	$33.44	$33.44	$33.12	$33.12	$31.33	411
2016-03-04	$33.79	$34.04	$32.71	$32.88	$31.10	3,061
2016-03-03	$34.04	$34.04	$34.04	$34.04	$32.19	276
2016-03-02	$33.84	$33.84	$33.60	$33.65	$31.83	558
2016-03-01	$33.74	$33.74	$33.74	$33.74	$31.91	238
2016-02-29	$33.52	$33.52	$33.52	$33.52	$31.70	29
2016-02-26	$33.50	$33.52	$33.48	$33.52	$31.70	1,464
2016-02-25	$33.27	$33.27	$33.27	$33.27	$31.47	176
2016-02-24	$32.07	$33.14	$32.07	$33.04	$31.25	1,613
2016-02-23	$32.27	$32.27	$32.27	$32.27	$30.52	319
2016-02-22	$32.73	$33.61	$32.72	$33.61	$31.79	505
2016-02-19	$32.43	$32.90	$32.25	$32.70	$30.93	10,166
2016-02-18	$33.45	$33.45	$32.91	$33.03	$31.24	42,966
2016-02-17	$32.12	$33.00	$32.12	$33.00	$31.21	2,099
2016-02-16	$32.99	$32.99	$32.71	$32.71	$30.94	520
2016-02-12	$30.40	$32.46	$30.40	$32.46	$30.70	4,051
2016-02-11	$30.37	$32.15	$30.37	$32.15	$30.41	4,437
2016-02-10	$31.50	$31.50	$29.50	$29.59	$27.99	9,059
2016-02-09	$31.60	$31.60	$31.50	$31.51	$29.80	713
2016-02-08	$32.02	$32.43	$32.00	$32.00	$30.27	2,232
2016-02-05	$32.33	$32.33	$31.56	$32.18	$30.44	702
2016-02-04	$32.95	$32.95	$32.53	$32.53	$30.77	339
2016-02-03	$32.05	$32.05	$32.05	$32.05	$30.31	207
2016-02-02	$32.00	$32.04	$31.79	$31.94	$30.21	1,455
2016-02-01	$32.04	$32.75	$31.79	$32.20	$30.45	3,697
2016-01-29	$32.01	$32.53	$31.61	$31.61	$29.90	4,621
2016-01-28	$31.55	$31.99	$31.55	$31.80	$30.08	344
2016-01-27	$31.72	$31.72	$31.38	$31.46	$29.76	6,152
2016-01-26	$31.20	$32.88	$31.19	$32.60	$30.83	9,851
2016-01-25	$30.75	$31.20	$30.75	$31.00	$29.32	2,689
2016-01-22	$30.08	$31.12	$30.07	$30.73	$29.06	4,273
2016-01-21	$30.41	$30.41	$29.20	$29.26	$27.67	2,142
2016-01-20	$29.86	$30.57	$28.96	$30.57	$28.91	2,936
2016-01-19	$30.30	$30.30	$29.99	$29.99	$28.36	908
2016-01-15	$29.76	$29.76	$29.32	$29.74	$28.13	8,939
2016-01-14	$30.29	$30.60	$29.98	$30.60	$28.94	964
2016-01-13	$30.32	$31.10	$29.88	$31.10	$29.41	21,298
2016-01-12	$29.60	$29.60	$29.34	$29.52	$27.92	1,053
2016-01-11	$29.19	$29.35	$28.89	$29.24	$27.66	2,411
2016-01-08	$29.18	$29.18	$28.81	$29.01	$27.44	2,865
2016-01-07	$28.22	$29.62	$28.22	$29.62	$28.01	2,874
2016-01-06	$29.50	$29.50	$29.00	$29.00	$27.43	642
2016-01-05	$29.19	$29.33	$29.19	$29.33	$27.74	615
2016-01-04	$29.80	$29.80	$29.15	$29.25	$27.66	15,303
2015-12-31	$29.80	$30.56	$29.80	$30.56	$28.90	832
2015-12-30	$29.80	$30.00	$29.63	$29.63	$28.02	867
2015-12-29	$29.71	$29.96	$29.51	$29.51	$27.91	15,011
2015-12-28	$29.75	$29.75	$29.75	$29.75	$28.14	223
2015-12-24	$29.44	$29.48	$29.40	$29.48	$27.88	491
2015-12-23	$29.03	$30.48	$29.00	$29.72	$28.11	7,581
2015-12-22	$29.67	$30.72	$29.00	$29.00	$27.37	1,042
2015-12-21	$29.50	$30.75	$29.50	$30.75	$29.02	1,109
2015-12-18	$31.30	$31.30	$29.90	$30.05	$28.36	4,615
2015-12-17	$30.00	$31.27	$28.94	$31.27	$29.51	7,945
2015-12-16	$29.61	$29.61	$29.57	$29.57	$27.91	652
2015-12-15	$29.25	$29.50	$29.25	$29.25	$27.60	2,181
2015-12-14	$28.98	$29.28	$28.93	$28.93	$27.30	1,766
2015-12-11	$29.79	$29.85	$29.27	$29.69	$28.02	2,581
2015-12-10	$29.92	$30.07	$29.92	$30.07	$28.38	289
2015-12-09	$30.50	$30.50	$29.70	$29.70	$28.03	6,549
2015-12-08	$29.57	$30.07	$29.57	$29.74	$28.07	807
2015-12-07	$29.70	$30.20	$29.70	$29.85	$28.17	2,594
2015-12-04	$28.93	$28.93	$28.93	$28.93	$27.30	473
2015-12-03	$29.73	$30.32	$29.73	$30.22	$28.52	1,473
2015-12-02	$30.40	$30.40	$29.49	$30.33	$28.62	20,283
2015-12-01	$29.30	$30.16	$29.30	$29.76	$28.08	49,650
2015-11-30	$29.62	$30.00	$28.75	$28.75	$27.13	64,725
2015-11-27	$29.61	$30.50	$29.61	$30.24	$28.54	24,952
2015-11-25	$30.66	$30.68	$29.80	$29.80	$28.12	8,966
2015-11-24	$30.66	$31.09	$30.66	$31.09	$29.34	6,383
2015-11-23	$31.92	$31.92	$30.65	$30.65	$28.92	5,480
2015-11-20	$31.92	$31.92	$31.00	$31.00	$29.25	1,183
2015-11-19	$30.65	$31.41	$30.65	$31.10	$29.35	6,403
2015-11-18	$30.62	$30.62	$30.62	$30.62	$28.90	127
2015-11-17	$31.00	$31.00	$30.74	$30.74	$29.01	402
2015-11-16	$30.50	$31.86	$30.40	$30.55	$28.83	15,823
2015-11-13	$32.00	$32.00	$29.30	$30.00	$28.31	47,006
2015-11-12	$33.07	$33.07	$32.49	$32.49	$30.66	3,730
2015-11-11	$33.01	$33.01	$33.00	$33.01	$31.15	1,387
2015-11-10	$33.01	$33.01	$33.00	$33.00	$31.14	494
2015-11-09	$33.18	$33.97	$33.03	$33.97	$32.06	10,220
2015-11-06	$33.70	$33.70	$33.70	$33.70	$31.80	0
2015-11-05	$33.70	$33.70	$33.70	$33.70	$31.80	491
2015-11-04	$33.13	$33.13	$33.13	$33.13	$31.26	649
2015-11-03	$33.45	$34.15	$33.45	$34.15	$32.23	2,089
2015-11-02	$33.45	$33.45	$33.45	$33.45	$31.57	141
2015-10-30	$32.90	$32.97	$32.90	$32.97	$31.11	504
2015-10-29	$33.82	$34.55	$33.69	$33.71	$31.81	1,908
2015-10-28	$35.05	$35.05	$35.05	$35.05	$33.08	138
2015-10-27	$36.21	$36.21	$34.65	$35.05	$33.08	2,028
2015-10-26	$34.37	$36.22	$34.37	$36.22	$34.18	2,307
2015-10-23	$33.62	$33.62	$33.62	$33.62	$31.73	5
2015-10-22	$33.00	$35.28	$33.00	$33.62	$31.73	2,737
2015-10-21	$32.57	$33.86	$32.21	$32.30	$30.48	1,011
2015-10-20	$31.68	$33.91	$31.68	$33.91	$32.00	1,373
2015-10-19	$34.48	$34.48	$34.48	$34.48	$32.53	475
2015-10-16	$33.60	$33.60	$33.58	$33.60	$31.71	326
2015-10-15	$35.00	$35.00	$35.00	$35.00	$33.03	276
2015-10-14	$33.55	$33.55	$33.55	$33.55	$31.66	152
2015-10-13	$33.62	$33.62	$33.62	$33.62	$31.73	22
2015-10-12	$33.62	$33.62	$33.62	$33.62	$31.73	11
2015-10-09	$34.50	$34.50	$33.62	$33.62	$31.73	531
2015-10-08	$33.94	$34.24	$33.94	$34.24	$32.31	452
2015-10-07	$34.23	$34.23	$34.23	$34.23	$32.30	204
2015-10-06	$34.33	$34.60	$34.20	$34.40	$32.46	2,640
2015-10-05	$31.90	$33.50	$31.90	$33.50	$31.61	623
2015-10-02	$32.00	$32.54	$32.00	$32.54	$30.71	2,125
2015-10-01	$34.09	$34.09	$32.85	$33.25	$31.38	18,261
2015-09-30	$32.56	$33.20	$32.56	$33.20	$31.33	1,614
2015-09-29	$31.34	$33.78	$31.34	$33.45	$31.57	4,272
2015-09-28	$31.90	$31.90	$31.90	$31.90	$30.10	131
2015-09-25	$32.04	$32.25	$32.04	$32.25	$30.43	398
2015-09-24	$32.96	$33.20	$32.75	$32.75	$30.91	6,555
2015-09-23	$32.25	$32.25	$32.25	$32.25	$30.43	236
2015-09-22	$33.08	$33.08	$32.64	$33.00	$31.14	3,817
2015-09-21	$33.23	$34.15	$33.23	$34.04	$32.06	411
2015-09-18	$35.50	$35.50	$33.80	$33.80	$31.83	1,259
2015-09-17	$33.64	$34.77	$33.64	$34.77	$32.75	2,077
2015-09-16	$34.49	$34.49	$33.65	$33.65	$31.69	957
2015-09-15	$34.36	$34.52	$34.29	$34.49	$32.48	1,492
2015-09-14	$34.37	$34.37	$34.20	$34.20	$32.21	357
2015-09-11	$34.48	$34.48	$33.15	$34.46	$32.46	1,833
2015-09-10	$33.98	$34.30	$33.92	$34.19	$32.20	8,314
2015-09-09	$34.00	$34.00	$34.00	$34.00	$32.02	14
2015-09-08	$34.00	$34.10	$33.68	$34.00	$32.02	6,162

Vina Concha Y Toro (VCOYY) News Headlines

Recent Vina Concha Y Toro (VCOYY) News

Similar Companies to Vina Concha Y Toro (VCOYY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Vina Concha Y Toro (VCOYY) Exchange: PINK