Vanguard S&P 500 UCITS ETFt (VNGDF) Exchange: EXPM

  1. Overview
  2. Vanguard S&P 500 UCITS ETFt (VNGDF)

Data as of May 9, 2025

$107.57 ($0.00) 0.00%

Vanguard S&P 500 UCITS ETFt - Daily Information
Click for more stock information on Vanguard S&P 500 UCITS ETFt.
Daily Information Data
Date May 9, 2025
Open $107.57
Previous Close $107.57
High $107.57
Low $107.57
Adjusted Open $107.57
Previous Adjusted Close $107.57
Adjusted High $107.57
Adjusted Low $107.57

About Vanguard S&P 500 UCITS ETFt (VNGDF)

Vanguard Funds PLC S&P 500 ETF USD

Invest in Vanguard S&P 500 UCITS ETFt (VNGDF)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Vanguard S&P 500 UCITS ETFt (VNGDF)

Date Open High Low Close Adj.Close Volume
2025-05-06 $107.57 $107.57 $107.57 $107.57 $107.57 25,521
2025-05-05 $107.57 $107.57 $107.57 $107.57 $107.57 371
2025-05-02 $104.14 $104.14 $104.14 $104.14 $104.14 12,699
2025-05-01 $104.14 $104.14 $104.14 $104.14 $104.14 8
2025-04-30 $104.14 $104.14 $104.14 $104.14 $104.14 0
2025-04-29 $104.14 $104.14 $104.14 $104.14 $104.14 8
2025-04-28 $104.14 $104.14 $104.14 $104.14 $104.14 30
2025-04-25 $104.14 $104.14 $104.14 $104.14 $104.14 4,808
2025-04-24 $103.08 $104.14 $103.08 $104.14 $104.14 515
2025-04-23 $101.37 $101.37 $101.37 $101.37 $101.37 188
2025-04-22 $101.37 $101.37 $101.37 $101.37 $101.37 5,345
2025-04-21 $101.37 $101.37 $101.37 $101.37 $101.37 47
2025-04-17 $101.37 $101.37 $101.37 $101.37 $101.37 0
2025-04-16 $101.37 $101.37 $101.37 $101.37 $101.37 2,476
2025-04-15 $102.78 $102.78 $102.78 $102.78 $102.78 330
2025-04-14 $101.89 $101.89 $101.89 $101.89 $101.89 0
2025-04-11 $101.14 $101.89 $101.14 $101.89 $101.89 12,509
2025-04-10 $94.64 $94.64 $94.64 $94.64 $94.64 22,291
2025-04-09 $94.64 $94.64 $94.64 $94.64 $94.64 1,007
2025-04-08 $99.25 $99.25 $94.64 $94.64 $94.64 2,064
2025-04-07 $96.24 $96.24 $95.84 $95.84 $95.84 7,550
2025-04-04 $100.08 $100.08 $100.08 $100.08 $100.08 6,755
2025-04-03 $107.56 $107.56 $107.56 $107.56 $107.56 3,219
2025-04-02 $107.56 $107.56 $107.56 $107.56 $107.56 0
2025-04-01 $107.56 $107.56 $107.56 $107.56 $107.56 104
2025-03-31 $107.56 $107.56 $107.56 $107.56 $107.56 23,638
2025-03-28 $107.56 $107.56 $107.56 $107.56 $107.56 0
2025-03-27 $107.56 $107.56 $107.56 $107.56 $107.56 1,124
2025-03-26 $107.56 $107.56 $107.56 $107.56 $107.56 0
2025-03-25 $107.56 $107.56 $107.56 $107.56 $107.56 93
2025-03-24 $107.56 $107.56 $107.56 $107.56 $107.56 0
2025-03-21 $106.86 $107.56 $106.45 $107.56 $107.56 1,261
2025-03-20 $107.29 $107.29 $107.29 $107.29 $106.97 50
2025-03-19 $107.29 $107.29 $107.29 $107.29 $106.97 1,024
2025-03-18 $107.03 $107.03 $107.03 $107.03 $106.71 0
2025-03-17 $107.03 $107.03 $107.03 $107.03 $106.71 49
2025-03-14 $106.90 $107.03 $106.65 $107.03 $106.71 2,551
2025-03-13 $105.38 $105.38 $105.38 $105.38 $105.07 1,214
2025-03-12 $105.65 $106.01 $105.65 $106.01 $105.70 4,086
2025-03-11 $105.65 $105.65 $105.65 $105.65 $105.33 4,276
2025-03-10 $107.59 $107.59 $107.02 $107.11 $106.79 2,382
2025-03-07 $108.58 $108.98 $108.58 $108.98 $108.98 573
2025-03-06 $110.91 $110.91 $110.91 $110.91 $110.91 13,248
2025-03-05 $110.91 $110.91 $110.91 $110.91 $110.91 62
2025-03-04 $109.22 $110.91 $109.22 $110.91 $110.91 15,846
2025-03-03 $112.46 $112.46 $112.46 $112.46 $112.46 254
2025-02-28 $112.67 $112.67 $112.67 $112.67 $112.67 37
2025-02-27 $112.67 $112.67 $112.67 $112.67 $112.67 136
2025-02-26 $112.67 $112.67 $112.67 $112.67 $112.67 0
2025-02-25 $112.67 $112.67 $112.67 $112.67 $112.67 349
2025-02-24 $114.77 $114.77 $114.08 $114.08 $114.08 694
2025-02-21 $114.67 $114.67 $114.66 $114.66 $114.66 646
2025-02-20 $116.68 $116.68 $116.68 $116.68 $116.68 557
2025-02-19 $116.68 $116.68 $116.68 $116.68 $116.68 2,474
2025-02-18 $115.42 $115.42 $115.42 $115.42 $115.42 42
2025-02-14 $115.42 $115.42 $115.42 $115.42 $115.42 0
2025-02-13 $114.92 $115.46 $114.92 $115.42 $115.42 1,679
2025-02-12 $115.27 $115.27 $115.27 $115.27 $115.27 435
2025-02-11 $114.77 $114.77 $114.77 $114.77 $114.77 149
2025-02-10 $115.05 $115.05 $115.05 $115.05 $115.05 433
2025-02-07 $114.83 $114.83 $114.83 $114.83 $114.83 1,650
2025-02-06 $115.02 $115.02 $115.02 $115.02 $115.02 4
2025-02-05 $114.86 $115.02 $114.86 $115.02 $115.02 891
2025-02-04 $114.28 $114.59 $114.22 $114.59 $114.59 211,002
2025-02-03 $113.06 $114.40 $113.06 $114.40 $114.40 515
2025-01-31 $115.44 $115.44 $115.44 $115.44 $115.44 164
2025-01-30 $115.06 $115.44 $115.06 $115.44 $115.44 12,755
2025-01-29 $114.87 $115.15 $114.76 $115.15 $115.15 2,478
2025-01-28 $113.86 $113.86 $113.86 $113.86 $113.86 1,430
2025-01-27 $113.67 $114.01 $113.58 $113.86 $113.86 6,877
2025-01-24 $115.75 $115.75 $115.75 $115.75 $115.75 2,590
2025-01-23 $115.75 $115.75 $115.75 $115.75 $115.75 23,942
2025-01-22 $115.75 $115.75 $115.75 $115.75 $115.75 51,835
2025-01-21 $114.95 $114.95 $114.95 $114.95 $114.95 950
2025-01-17 $112.90 $112.90 $112.90 $112.90 $112.90 882
2025-01-16 $112.90 $112.90 $112.90 $112.90 $112.90 26
2025-01-15 $112.57 $112.90 $112.57 $112.90 $112.90 5,600
2025-01-14 $111.03 $111.03 $111.03 $111.03 $111.03 9,439
2025-01-13 $111.03 $111.03 $111.03 $111.03 $111.03 7,700
2025-01-10 $110.51 $111.03 $110.51 $111.03 $111.03 2,944
2025-01-08 $112.39 $112.39 $112.39 $112.39 $112.39 408
2025-01-07 $113.18 $113.18 $111.86 $112.47 $112.47 3,579
2025-01-06 $113.12 $113.12 $113.12 $113.12 $113.12 557
2025-01-03 $113.12 $113.12 $113.12 $113.12 $113.12 1,091
2025-01-02 $111.61 $111.66 $111.61 $111.66 $111.66 7,811
2024-12-31 $112.00 $112.35 $111.82 $112.10 $112.10 1,640
2024-12-30 $113.25 $113.25 $113.25 $113.25 $113.25 4,712
2024-12-27 $113.12 $113.41 $113.12 $113.25 $113.25 4,583
2024-12-26 $113.56 $113.56 $113.56 $113.56 $113.56 258
2024-12-24 $114.15 $114.29 $114.07 $114.29 $114.29 4,777
2024-12-23 $112.77 $112.77 $112.77 $112.77 $112.77 1,134
2024-12-20 $112.34 $112.34 $112.34 $112.34 $112.34 22,535
2024-12-19 $112.30 $112.30 $111.34 $111.34 $111.34 7,065
2024-12-18 $114.94 $115.18 $114.94 $115.18 $115.18 685
2024-12-17 $115.03 $115.03 $115.03 $115.03 $115.03 6,700
2024-12-16 $114.84 $115.03 $114.79 $115.03 $115.03 1,817
2024-12-13 $115.20 $115.20 $114.90 $114.90 $114.90 4,485
2024-12-12 $115.47 $115.47 $114.87 $114.87 $114.56 17,974
2024-12-11 $115.29 $115.31 $115.29 $115.31 $115.01 7,286
2024-12-10 $114.75 $114.75 $114.75 $114.75 $114.45 926
2024-12-09 $115.20 $115.20 $115.20 $115.20 $114.89 1,921
2024-12-06 $115.53 $115.53 $115.53 $115.53 $115.53 7,409
2024-12-05 $115.53 $115.53 $115.53 $115.53 $115.53 200
2024-12-04 $114.67 $114.67 $114.67 $114.67 $114.67 2,064
2024-12-03 $115.00 $115.00 $114.67 $114.67 $114.67 950
2024-12-02 $115.41 $115.41 $115.41 $115.41 $115.41 1,405
2024-11-29 $114.34 $114.49 $114.21 $114.21 $114.21 18,274
2024-11-27 $113.70 $113.70 $113.70 $113.70 $113.70 1,079
2024-11-26 $113.70 $113.70 $113.70 $113.70 $113.70 282
2024-11-25 $113.81 $113.81 $113.81 $113.81 $113.81 815
2024-11-22 $113.20 $113.20 $113.20 $113.20 $113.20 220
2024-11-21 $113.20 $113.20 $113.20 $113.20 $113.20 213
2024-11-20 $111.90 $111.90 $111.90 $111.90 $111.90 415
2024-11-19 $111.29 $111.29 $111.29 $111.29 $111.29 18,837
2024-11-18 $111.64 $111.64 $111.64 $111.64 $111.64 710
2024-11-15 $111.32 $111.32 $111.32 $111.32 $111.32 221
2024-11-14 $114.32 $114.32 $114.32 $114.32 $114.32 4,845
2024-11-13 $114.32 $114.32 $114.32 $114.32 $114.32 27
2024-11-12 $114.32 $114.32 $114.32 $114.32 $114.32 10,140
2024-11-11 $114.32 $114.32 $114.32 $114.32 $114.32 10
2024-11-08 $113.33 $114.32 $113.33 $114.32 $114.32 1,104
2024-11-07 $113.27 $113.27 $113.27 $113.27 $113.27 2,036
2024-11-06 $112.05 $112.19 $111.95 $112.19 $112.19 485
2024-11-05 $108.88 $108.88 $108.88 $108.88 $108.88 113
2024-11-04 $108.88 $108.88 $108.88 $108.88 $108.88 3,054
2024-11-01 $108.99 $108.99 $108.99 $108.99 $108.99 90
2024-10-31 $108.99 $108.99 $108.99 $108.99 $108.99 1,127
2024-10-30 $110.05 $110.05 $110.05 $110.05 $110.05 4,543
2024-10-29 $110.05 $110.05 $110.05 $110.05 $110.05 4,254
2024-10-28 $110.05 $110.05 $110.05 $110.05 $110.05 1,457
2024-10-25 $110.05 $110.05 $110.05 $110.05 $110.05 2,714
2024-10-24 $110.05 $110.05 $110.05 $110.05 $110.05 9,648
2024-10-23 $111.01 $111.01 $111.01 $111.01 $111.01 128
2024-10-22 $111.01 $111.01 $111.01 $111.01 $111.01 4,495
2024-10-21 $111.01 $111.01 $111.01 $111.01 $111.01 592
2024-10-18 $110.45 $110.45 $110.45 $110.45 $110.45 10
2024-10-17 $110.45 $110.45 $110.45 $110.45 $110.45 931
2024-10-16 $110.45 $110.45 $110.45 $110.45 $110.45 15
2024-10-15 $110.45 $110.45 $110.45 $110.45 $110.45 102
2024-10-14 $110.45 $110.45 $110.45 $110.45 $110.45 132
2024-10-11 $110.45 $110.45 $110.45 $110.45 $110.45 365
2024-10-10 $109.40 $109.40 $109.40 $109.40 $109.40 785
2024-10-09 $108.53 $108.53 $108.53 $108.53 $108.53 720
2024-10-08 $108.53 $108.53 $108.53 $108.53 $108.53 17,250
2024-10-07 $109.21 $109.21 $109.21 $109.21 $109.21 197
2024-10-04 $109.21 $109.21 $109.21 $109.21 $109.21 0
2024-10-03 $109.21 $109.21 $109.21 $109.21 $109.21 2,691
2024-10-02 $109.21 $109.21 $109.21 $109.21 $109.21 0
2024-10-01 $109.21 $109.21 $109.21 $109.21 $109.21 2,691
2024-09-30 $109.21 $109.21 $109.21 $109.21 $109.21 133
2024-09-27 $109.21 $109.21 $109.21 $109.21 $109.21 0
2024-09-26 $109.21 $109.21 $109.21 $109.21 $109.21 232
2024-09-25 $108.61 $108.61 $108.61 $108.61 $108.61 38,450
2024-09-24 $108.61 $108.61 $108.61 $108.61 $108.61 24,531
2024-09-23 $106.95 $106.95 $106.95 $106.95 $106.95 2,245
2024-09-20 $106.95 $106.95 $106.95 $106.95 $106.95 76
2024-09-19 $106.95 $106.95 $106.95 $106.95 $106.95 6
2024-09-18 $106.95 $106.95 $106.95 $106.95 $106.95 61
2024-09-17 $106.95 $106.95 $106.95 $106.95 $106.95 10
2024-09-16 $106.95 $106.95 $106.95 $106.95 $106.95 9,497
2024-09-13 $106.95 $106.95 $106.95 $106.95 $106.95 815
2024-09-12 $103.30 $103.30 $103.30 $103.30 $103.30 72
2024-09-11 $103.30 $103.30 $103.30 $103.30 $103.30 10,299
2024-09-10 $106.82 $106.82 $106.82 $106.82 $106.82 10
2024-09-09 $106.82 $106.82 $106.82 $106.82 $106.82 0
2024-09-06 $106.82 $106.82 $106.82 $106.82 $106.82 5
2024-09-05 $106.82 $106.82 $106.82 $106.82 $106.82 500
2024-09-04 $106.82 $106.82 $106.82 $106.82 $106.82 280
2024-09-03 $106.82 $106.82 $106.82 $106.82 $106.82 3,212
2024-08-30 $106.89 $106.89 $106.82 $106.82 $106.82 710
2024-08-29 $106.51 $106.51 $106.51 $106.51 $106.51 573
2024-08-28 $106.51 $106.51 $106.51 $106.51 $106.51 984
2024-08-27 $106.51 $106.51 $106.51 $106.51 $106.51 422
2024-08-26 $106.51 $106.51 $106.51 $106.51 $106.51 0
2024-08-23 $106.51 $106.51 $106.51 $106.51 $106.51 10,294
2024-08-22 $100.90 $100.90 $100.90 $100.90 $100.90 75
2024-08-21 $100.90 $100.90 $100.90 $100.90 $100.90 177
2024-08-20 $100.90 $100.90 $100.90 $100.90 $100.90 400
2024-08-19 $100.90 $100.90 $100.90 $100.90 $100.90 0
2024-08-16 $100.90 $100.90 $100.90 $100.90 $100.90 15,579
2024-08-15 $100.90 $100.90 $100.90 $100.90 $100.90 0
2024-08-14 $100.90 $100.90 $100.90 $100.90 $100.90 1,103
2024-08-13 $100.90 $100.90 $100.90 $100.90 $100.90 50
2024-08-12 $100.90 $100.90 $100.90 $100.90 $100.90 5
2024-08-09 $100.90 $100.90 $100.90 $100.90 $100.90 0
2024-08-08 $100.90 $100.90 $100.90 $100.90 $100.90 150
2024-08-07 $100.90 $100.90 $100.90 $100.90 $100.90 100
2024-08-06 $106.24 $106.24 $106.24 $106.24 $106.24 305
2024-08-05 $106.24 $106.24 $106.24 $106.24 $106.24 4,773
2024-08-02 $106.24 $106.24 $106.24 $106.24 $106.24 1,156
2024-08-01 $106.24 $106.24 $106.24 $106.24 $106.24 5,230
2024-07-31 $106.24 $106.24 $106.24 $106.24 $106.24 0
2024-07-30 $106.24 $106.24 $106.24 $106.24 $106.24 0
2024-07-29 $106.24 $106.24 $106.24 $106.24 $106.24 470
2024-07-26 $106.24 $106.24 $106.24 $106.24 $106.24 6,993
2024-07-25 $106.24 $106.24 $106.24 $106.24 $106.24 1,300
2024-07-24 $106.24 $106.24 $106.24 $106.24 $106.24 471
2024-07-23 $106.24 $106.24 $106.24 $106.24 $106.24 2,001
2024-07-22 $106.24 $106.24 $106.24 $106.24 $106.24 1,166
2024-07-19 $106.24 $106.24 $106.24 $106.24 $106.24 0
2024-07-18 $106.24 $106.24 $106.24 $106.24 $106.24 1,595
2024-07-17 $106.47 $106.47 $106.24 $106.24 $106.24 533
2024-07-16 $104.16 $104.16 $104.16 $104.16 $104.16 1,006
2024-07-15 $104.16 $104.16 $104.16 $104.16 $104.16 50
2024-07-12 $104.16 $104.16 $104.16 $104.16 $104.16 0
2024-07-11 $104.16 $104.16 $104.16 $104.16 $104.16 960
2024-07-10 $104.16 $104.16 $104.16 $104.16 $104.16 101
2024-07-09 $104.16 $104.16 $104.16 $104.16 $104.16 14,800
2024-07-08 $104.16 $104.16 $104.16 $104.16 $104.16 0
2024-07-05 $104.16 $104.16 $104.16 $104.16 $104.16 0
2024-07-03 $104.16 $104.16 $104.16 $104.16 $104.16 63
2024-07-02 $103.70 $104.16 $103.70 $104.16 $104.16 4,049
2024-07-01 $103.50 $103.50 $103.50 $103.50 $103.50 0
2024-06-28 $103.50 $103.50 $103.50 $103.50 $103.50 4,570
2024-06-27 $103.60 $103.60 $103.60 $103.60 $103.60 139
2024-06-26 $100.00 $103.60 $100.00 $103.60 $103.60 7,077
2024-06-25 $101.80 $101.80 $101.80 $101.80 $101.80 1,026
2024-06-24 $101.80 $101.80 $101.80 $101.80 $101.80 3
2024-06-21 $101.80 $101.80 $101.80 $101.80 $101.80 736
2024-06-20 $101.80 $101.80 $101.80 $101.80 $101.80 1,908
2024-06-18 $101.80 $101.80 $101.80 $101.80 $101.80 5
2024-06-17 $101.80 $101.80 $101.80 $101.80 $101.80 731
2024-06-14 $101.80 $101.80 $101.80 $101.80 $101.80 327
2024-06-13 $101.80 $101.80 $101.80 $101.80 $101.54 0
2024-06-12 $101.80 $101.80 $101.80 $101.80 $101.54 385
2024-06-11 $101.80 $101.80 $101.80 $101.80 $101.80 1,620
2024-06-10 $101.52 $101.52 $101.52 $101.52 $101.52 699
2024-06-07 $101.52 $101.52 $101.52 $101.52 $101.52 767
2024-06-06 $100.40 $100.40 $100.40 $100.40 $100.40 997
2024-06-05 $100.40 $100.40 $100.40 $100.40 $100.40 203
2024-06-04 $100.40 $100.40 $100.40 $100.40 $100.40 0
2024-06-03 $100.40 $100.40 $100.40 $100.40 $100.40 3,886
2024-05-31 $100.22 $100.22 $100.22 $100.22 $100.22 45
2024-05-30 $100.22 $100.22 $100.22 $100.22 $100.22 0
2024-05-29 $100.22 $100.22 $100.22 $100.22 $100.22 951
2024-05-28 $100.79 $100.79 $100.79 $100.79 $100.79 17,558
2024-05-24 $99.83 $99.83 $99.83 $99.83 $99.83 0
2024-05-23 $99.83 $99.83 $99.83 $99.83 $99.83 2,266
2024-05-22 $100.60 $100.60 $100.60 $100.60 $100.60 6
2024-05-21 $100.60 $100.60 $100.60 $100.60 $100.60 4,118
2024-05-20 $101.06 $101.06 $101.06 $101.06 $101.06 806
2024-05-17 $100.50 $100.50 $100.50 $100.50 $100.50 693
2024-05-16 $100.89 $100.90 $100.89 $100.90 $100.90 1,310
2024-05-15 $99.31 $99.31 $99.31 $99.31 $99.31 0
2024-05-14 $99.18 $99.41 $99.18 $99.31 $99.31 5,898
2024-05-13 $99.40 $99.40 $99.40 $99.40 $99.40 106
2024-05-10 $97.22 $97.22 $97.22 $97.22 $97.22 0
2024-05-09 $97.22 $97.22 $97.22 $97.22 $97.22 0
2024-05-08 $97.22 $97.22 $97.22 $97.22 $97.22 25
2024-05-07 $97.22 $97.22 $97.22 $97.22 $97.22 250
2024-05-06 $97.22 $97.22 $97.22 $97.22 $97.22 0
2024-05-03 $97.22 $97.22 $97.22 $97.22 $97.22 210
2024-05-02 $95.16 $95.34 $95.16 $95.34 $95.34 1,947
2024-05-01 $95.43 $95.43 $95.43 $95.43 $95.43 164
2024-04-30 $96.86 $96.86 $95.61 $95.61 $95.61 13,712
2024-04-29 $96.59 $96.59 $96.59 $96.59 $96.59 0
2024-04-26 $96.59 $96.59 $96.59 $96.59 $96.59 1,577
2024-04-25 $94.25 $94.25 $94.25 $94.25 $94.25 0
2024-04-24 $94.25 $94.25 $94.25 $94.25 $94.25 0
2024-04-23 $94.25 $94.25 $94.25 $94.25 $94.25 0
2024-04-22 $94.25 $94.25 $94.25 $94.25 $94.25 0
2024-04-19 $94.38 $94.38 $94.25 $94.25 $94.25 1,208
2024-04-18 $95.32 $95.32 $95.32 $95.32 $95.32 4,380
2024-04-17 $95.70 $95.70 $95.70 $95.70 $95.70 1,929
2024-04-16 $95.76 $95.89 $95.57 $95.57 $95.57 5,347
2024-04-15 $96.43 $96.43 $96.43 $96.43 $96.43 1,304
2024-04-12 $97.59 $97.59 $97.26 $97.26 $97.26 1,269
2024-04-11 $97.86 $97.86 $97.86 $97.86 $97.86 25
2024-04-10 $97.54 $98.03 $97.54 $97.86 $97.86 2,827
2024-04-09 $98.24 $98.24 $98.24 $98.24 $98.24 161
2024-04-08 $98.25 $98.25 $98.25 $98.25 $98.25 329
2024-04-05 $98.76 $98.76 $98.76 $98.76 $98.76 176
2024-04-04 $98.76 $98.76 $98.76 $98.76 $98.76 660
2024-04-03 $98.76 $98.76 $98.76 $98.76 $98.76 612
2024-04-02 $99.77 $99.77 $99.77 $99.77 $99.77 2
2024-04-01 $99.77 $99.77 $99.77 $99.77 $99.77 2
2024-03-28 $99.77 $99.77 $99.77 $99.77 $99.77 306
2024-03-27 $98.80 $98.80 $98.80 $98.80 $98.80 7,293
2024-03-26 $98.70 $98.70 $98.70 $98.70 $98.70 2,068
2024-03-25 $98.91 $99.32 $98.65 $98.65 $98.65 8,018
2024-03-22 $99.28 $99.28 $99.28 $99.28 $99.28 195
2024-03-21 $97.00 $97.00 $97.00 $97.00 $97.00 21
2024-03-20 $97.00 $97.00 $97.00 $97.00 $97.00 0
2024-03-19 $97.00 $97.00 $97.00 $97.00 $97.00 2,557
2024-03-18 $97.00 $97.00 $97.00 $97.00 $97.00 0
2024-03-15 $97.04 $97.04 $96.91 $97.00 $97.00 1,752
2024-03-14 $97.75 $97.75 $97.75 $97.75 $97.75 2,570
2024-03-13 $98.10 $99.62 $97.75 $97.75 $97.45 2,570
2024-03-12 $96.88 $96.88 $96.88 $96.88 $96.58 3,783
2024-03-11 $97.23 $97.23 $96.88 $96.88 $96.58 3,783
2024-03-08 $98.23 $98.23 $98.23 $98.23 $97.92 7,664
2024-03-07 $96.79 $96.79 $96.79 $96.79 $96.49 1,175
2024-03-06 $96.93 $96.93 $96.79 $96.79 $96.49 2,350
2024-03-05 $96.32 $96.92 $96.32 $96.92 $96.62 413
2024-03-04 $97.30 $97.53 $97.30 $97.53 $97.23 4,759
2024-03-01 $96.53 $96.53 $96.53 $96.53 $96.23 0
2024-02-29 $96.56 $96.56 $96.53 $96.53 $96.23 3,364
2024-02-28 $96.19 $96.19 $96.19 $96.19 $95.90 0
2024-02-27 $96.19 $96.19 $96.19 $96.19 $95.90 572
2024-02-26 $96.50 $96.50 $96.50 $96.50 $96.20 520
2024-02-23 $96.50 $96.50 $96.50 $96.50 $96.50 289
2024-02-22 $93.71 $93.71 $93.71 $93.71 $93.71 0
2024-02-21 $93.71 $93.71 $93.71 $93.71 $93.71 241
2024-02-20 $95.47 $95.47 $95.47 $95.47 $95.47 160
2024-02-16 $95.28 $95.47 $95.28 $95.47 $95.47 4,370
2024-02-15 $95.17 $95.17 $95.17 $95.17 $95.17 0
2024-02-14 $95.17 $95.17 $95.17 $95.17 $95.17 0
2024-02-13 $95.17 $95.17 $95.17 $95.17 $95.17 10
2024-02-12 $95.17 $95.17 $95.17 $95.17 $95.17 0
2024-02-09 $95.17 $95.17 $95.17 $95.17 $95.17 258
2024-02-08 $93.38 $93.38 $93.38 $93.38 $93.38 58
2024-02-07 $93.38 $93.38 $93.38 $93.38 $93.38 0
2024-02-06 $94.05 $94.05 $93.38 $93.38 $93.38 1,472
2024-02-05 $93.96 $93.96 $93.00 $93.00 $93.00 820
2024-02-02 $93.90 $93.90 $93.90 $93.90 $93.90 475
2024-02-01 $92.42 $92.42 $92.42 $92.42 $92.42 280
2024-01-31 $92.62 $92.62 $92.62 $92.62 $92.62 2,713
2024-01-30 $92.60 $92.60 $92.60 $92.60 $92.60 0
2024-01-29 $92.60 $92.60 $92.60 $92.60 $92.60 187
2024-01-26 $92.60 $92.60 $92.60 $92.60 $92.60 55
2024-01-25 $92.60 $92.60 $92.60 $92.60 $92.60 1,180
2024-01-24 $92.68 $92.68 $92.60 $92.60 $92.60 7,053
2024-01-23 $92.31 $92.31 $92.31 $92.31 $92.31 352
2024-01-22 $90.93 $90.93 $90.93 $90.93 $90.93 2,989
2024-01-19 $90.93 $90.93 $90.93 $90.93 $90.93 0
2024-01-18 $90.93 $90.93 $90.93 $90.93 $90.93 2,989
2024-01-17 $90.38 $90.38 $90.38 $90.38 $90.38 0
2024-01-16 $90.38 $90.38 $90.38 $90.38 $90.38 128
2024-01-12 $90.38 $90.38 $90.38 $90.38 $90.38 600
2024-01-11 $90.38 $90.38 $90.38 $90.38 $90.38 0
2024-01-10 $90.38 $90.38 $90.38 $90.38 $90.38 2,178
2024-01-09 $90.12 $90.12 $89.94 $89.94 $89.94 712
2024-01-08 $89.24 $89.24 $89.24 $89.24 $89.24 47
2024-01-05 $89.39 $89.39 $89.24 $89.24 $89.24 11,261
2024-01-04 $89.42 $89.42 $89.42 $89.42 $89.42 0
2024-01-03 $89.42 $89.42 $89.42 $89.42 $89.42 5,635
2024-01-02 $90.80 $90.80 $90.80 $90.80 $90.80 3,002
2023-12-29 $90.80 $90.80 $90.80 $90.80 $90.80 6
2023-12-28 $90.80 $90.80 $90.80 $90.80 $90.80 3,805
2023-12-27 $89.40 $89.40 $89.40 $89.40 $89.40 38
2023-12-26 $89.40 $89.40 $89.40 $89.40 $89.40 0
2023-12-22 $89.40 $89.40 $89.40 $89.40 $89.40 38
2023-12-21 $89.86 $89.86 $89.40 $89.40 $89.40 22,338
2023-12-20 $90.45 $90.45 $90.45 $90.45 $90.45 6,461
2023-12-19 $89.70 $89.70 $89.70 $89.70 $89.70 0
2023-12-18 $89.70 $89.70 $89.70 $89.70 $89.70 30,455
2023-12-15 $89.36 $89.36 $89.36 $89.36 $89.36 1,215
2023-12-14 $89.90 $89.90 $89.50 $89.50 $89.50 4,140
2023-12-13 $88.24 $88.24 $88.24 $88.24 $87.97 609
2023-12-12 $87.91 $87.91 $87.80 $87.81 $87.54 10,148
2023-12-11 $87.32 $87.32 $87.32 $87.32 $87.05 0
2023-12-08 $87.32 $87.32 $87.32 $87.32 $87.05 164
2023-12-07 $87.03 $87.32 $87.03 $87.32 $87.32 796
2023-12-06 $86.46 $86.46 $86.46 $86.46 $86.46 154
2023-12-05 $86.79 $86.79 $86.79 $86.79 $86.79 6,825
2023-12-04 $86.85 $86.85 $86.85 $86.85 $86.85 0
2023-12-01 $86.96 $86.96 $86.85 $86.85 $86.85 1,572
2023-11-30 $86.30 $86.30 $86.30 $86.30 $86.30 1,881
2023-11-29 $86.30 $86.30 $86.30 $86.30 $86.30 8,632
2023-11-28 $86.36 $86.36 $86.36 $86.36 $86.36 289
2023-11-27 $86.35 $86.35 $86.35 $86.35 $86.35 490
2023-11-24 $86.44 $86.44 $86.44 $86.44 $86.44 0
2023-11-22 $86.44 $86.44 $86.44 $86.44 $86.44 3,560
2023-11-21 $86.44 $86.44 $86.44 $86.44 $86.44 350
2023-11-20 $84.93 $84.93 $84.93 $84.93 $84.93 77,895
2023-11-17 $84.93 $84.93 $84.93 $84.93 $84.93 30,850
2023-11-16 $84.93 $84.93 $84.93 $84.93 $84.93 0
2023-11-15 $84.93 $84.93 $84.93 $84.93 $84.93 0
2023-11-14 $84.93 $84.93 $84.93 $84.93 $84.93 2,844
2023-11-13 $82.88 $82.88 $82.88 $82.88 $82.88 0
2023-11-10 $82.88 $82.88 $82.88 $82.88 $82.88 0
2023-11-09 $83.12 $83.12 $82.88 $82.88 $82.88 9,843
2023-11-08 $80.73 $80.73 $80.73 $80.73 $80.73 3
2023-11-07 $80.73 $80.73 $80.73 $80.73 $80.73 0
2023-11-06 $80.73 $80.73 $80.73 $80.73 $80.73 61
2023-11-03 $80.73 $80.73 $80.73 $80.73 $80.73 32,985
2023-11-02 $80.73 $80.73 $80.73 $80.73 $80.73 0
2023-11-01 $80.73 $80.73 $80.73 $80.73 $80.73 0
2023-10-31 $80.73 $80.73 $80.73 $80.73 $80.73 185
2023-10-30 $80.73 $80.73 $80.73 $80.73 $80.73 0
2023-10-27 $80.73 $80.73 $80.73 $80.73 $80.73 24
2023-10-26 $80.73 $80.73 $80.73 $80.73 $80.73 0
2023-10-25 $80.73 $80.73 $80.73 $80.73 $80.73 0
2023-10-24 $80.73 $80.73 $80.73 $80.73 $80.73 250
2023-10-23 $79.90 $80.03 $79.90 $80.03 $80.03 25,015
2023-10-20 $80.61 $80.61 $80.61 $80.61 $80.61 294
2023-10-19 $81.83 $81.83 $81.28 $81.28 $81.28 1,426
2023-10-18 $82.06 $82.06 $82.06 $82.06 $82.06 260
2023-10-17 $82.08 $82.08 $82.08 $82.08 $82.08 656
2023-10-16 $83.16 $83.16 $83.16 $83.16 $83.16 1,258
2023-10-13 $81.34 $81.34 $81.34 $81.34 $81.34 0
2023-10-12 $81.34 $81.34 $81.34 $81.34 $81.34 0
2023-10-11 $81.34 $81.34 $81.34 $81.34 $81.34 210
2023-10-10 $81.34 $81.34 $81.34 $81.34 $81.34 49
2023-10-09 $81.34 $81.34 $81.34 $81.34 $81.34 0
2023-10-06 $81.34 $81.34 $81.34 $81.34 $81.34 424
2023-10-05 $81.23 $81.23 $81.23 $81.23 $81.23 300
2023-10-04 $81.23 $81.23 $81.23 $81.23 $81.23 625
2023-10-03 $81.23 $81.23 $81.23 $81.23 $81.23 528
2023-10-02 $81.23 $81.23 $81.23 $81.23 $81.23 0
2023-09-29 $81.23 $81.23 $81.23 $81.23 $81.23 885
2023-09-28 $81.23 $81.23 $81.23 $81.23 $81.23 270
2023-09-27 $81.27 $81.27 $81.27 $81.27 $81.27 590
2023-09-26 $81.51 $81.51 $81.27 $81.27 $81.27 2,828
2023-09-25 $82.05 $82.05 $82.05 $82.05 $82.05 1,215
2023-09-22 $82.34 $82.34 $82.15 $82.15 $82.15 2,572
2023-09-21 $82.36 $82.36 $82.36 $82.36 $82.36 4,289
2023-09-20 $83.94 $83.94 $83.94 $83.94 $83.94 0
2023-09-19 $83.94 $83.94 $83.94 $83.94 $83.94 17,565
2023-09-18 $85.20 $85.20 $85.20 $85.20 $85.20 932
2023-09-15 $85.20 $85.20 $85.20 $85.20 $85.20 0
2023-09-14 $85.20 $85.20 $85.20 $85.20 $85.20 1,012
2023-09-13 $84.92 $84.92 $84.89 $84.89 $84.89 2,260
2023-09-12 $84.79 $84.79 $84.79 $84.79 $84.79 290
2023-09-11 $84.79 $84.79 $84.79 $84.79 $84.79 0
2023-09-08 $84.79 $84.79 $84.79 $84.79 $84.79 0
2023-09-07 $84.79 $84.79 $84.79 $84.79 $84.79 311
2023-09-06 $84.97 $84.97 $84.79 $84.79 $84.79 425
2023-09-05 $85.38 $85.67 $85.38 $85.67 $85.67 1,731
2023-09-01 $85.45 $85.45 $85.45 $85.45 $85.45 0
2023-08-31 $85.45 $85.45 $85.45 $85.45 $85.45 0
2023-08-30 $85.45 $85.45 $85.45 $85.45 $85.45 833
2023-08-29 $84.50 $84.50 $84.50 $84.50 $84.50 142
2023-08-28 $84.50 $84.50 $84.50 $84.50 $84.50 163
2023-08-25 $84.50 $84.50 $84.50 $84.50 $84.50 474
2023-08-24 $84.50 $84.50 $84.50 $84.50 $84.50 310
2023-08-23 $84.50 $84.50 $84.50 $84.50 $84.50 153
2023-08-22 $82.85 $82.85 $82.85 $82.85 $82.85 0
2023-08-21 $82.85 $82.85 $82.85 $82.85 $82.85 140
2023-08-18 $82.57 $82.57 $82.57 $82.57 $82.57 11,286
2023-08-17 $84.31 $84.31 $84.31 $84.31 $84.31 0
2023-08-16 $84.31 $84.31 $84.31 $84.31 $84.31 5,182
2023-08-15 $84.89 $84.89 $84.84 $84.84 $84.84 1,004
2023-08-14 $85.54 $85.54 $85.54 $85.54 $85.54 0
2023-08-11 $85.54 $85.54 $85.54 $85.54 $85.54 0
2023-08-10 $85.54 $85.54 $85.54 $85.54 $85.54 2,546
2023-08-09 $85.69 $85.69 $85.69 $85.69 $85.69 1,338
2023-08-08 $85.69 $85.69 $85.69 $85.69 $85.69 1,022
2023-08-07 $85.75 $85.75 $85.69 $85.69 $85.69 1,504
2023-08-04 $85.78 $85.78 $85.78 $85.78 $85.78 0
2023-08-03 $85.78 $85.78 $85.78 $85.78 $85.78 430
2023-08-02 $86.88 $86.88 $86.88 $86.88 $86.88 490
2023-08-01 $86.88 $86.88 $86.88 $86.88 $86.88 0
2023-07-31 $86.88 $86.88 $86.88 $86.88 $86.88 0
2023-07-28 $86.88 $86.88 $86.88 $86.88 $86.88 25,162
2023-07-27 $86.45 $86.45 $86.45 $86.45 $86.45 0
2023-07-26 $86.45 $86.45 $86.45 $86.45 $86.45 604
2023-07-25 $86.05 $86.05 $86.05 $86.05 $86.05 595
2023-07-24 $86.05 $86.05 $86.05 $86.05 $86.05 0
2023-07-21 $86.05 $86.05 $68.15 $86.05 $86.05 7,001
2023-07-20 $83.54 $83.54 $83.54 $83.54 $83.54 0
2023-07-19 $83.54 $83.54 $83.54 $83.54 $83.54 0
2023-07-18 $83.54 $83.54 $83.54 $83.54 $83.54 0
2023-07-17 $83.54 $83.54 $83.54 $83.54 $83.54 70
2023-07-14 $83.54 $83.54 $83.54 $83.54 $83.54 0
2023-07-13 $83.54 $83.54 $83.54 $83.54 $83.54 0
2023-07-12 $83.54 $83.54 $83.54 $83.54 $83.54 0
2023-07-11 $83.63 $83.63 $83.54 $83.54 $83.54 2,982
2023-07-10 $84.16 $84.16 $84.16 $84.16 $84.16 0
2023-07-07 $84.16 $84.16 $84.16 $84.16 $84.16 555
2023-07-06 $84.16 $84.16 $84.16 $84.16 $84.16 13
2023-07-05 $84.16 $84.16 $84.16 $84.16 $84.16 1,130
2023-07-03 $84.36 $84.36 $84.36 $84.36 $84.36 67,700
2023-06-30 $82.27 $82.27 $82.27 $82.27 $82.27 2,170
2023-06-29 $82.27 $82.27 $82.27 $82.27 $82.27 0
2023-06-28 $82.27 $82.27 $82.27 $82.27 $82.27 0
2023-06-27 $82.27 $82.27 $82.27 $82.27 $82.27 1,201
2023-06-26 $82.21 $82.21 $82.21 $82.21 $82.21 0
2023-06-23 $82.21 $82.21 $82.21 $82.21 $82.21 1,046
2023-06-22 $83.11 $83.11 $83.10 $83.10 $83.10 749
2023-06-21 $82.80 $83.02 $82.67 $83.02 $83.02 5,412
2023-06-20 $82.94 $82.94 $82.94 $82.94 $82.94 122
2023-06-16 $83.20 $83.20 $83.20 $83.20 $83.20 0
2023-06-15 $83.20 $83.20 $83.20 $83.20 $83.20 0
2023-06-14 $82.96 $83.20 $82.96 $83.20 $82.93 1,325
2023-06-13 $81.25 $81.25 $81.25 $81.25 $80.98 0
2023-06-12 $81.25 $81.25 $81.25 $81.25 $80.98 0
2023-06-09 $81.25 $81.25 $81.25 $81.25 $80.98 74
2023-06-08 $81.25 $81.25 $81.25 $81.25 $80.98 28,077
2023-06-07 $81.05 $81.05 $81.05 $81.05 $80.78 430
2023-06-06 $81.05 $81.05 $81.05 $81.05 $80.78 345
2023-06-05 $81.05 $81.05 $81.05 $81.05 $80.78 0
2023-06-02 $81.05 $81.05 $81.05 $81.05 $80.78 158
2023-06-01 $77.95 $77.95 $77.95 $77.95 $77.69 51
2023-05-31 $77.95 $77.95 $77.95 $77.95 $77.69 0
2023-05-30 $77.95 $77.95 $77.95 $77.95 $77.69 0
2023-05-26 $77.95 $77.95 $77.95 $77.95 $77.69 0
2023-05-25 $77.95 $77.95 $77.95 $77.95 $77.69 0
2023-05-24 $78.11 $78.11 $77.95 $77.95 $77.69 556
2023-05-23 $79.48 $79.48 $79.48 $79.48 $79.22 0
2023-05-22 $79.48 $79.48 $79.48 $79.48 $79.22 555
2023-05-19 $78.33 $78.33 $78.33 $78.33 $78.08 0
2023-05-18 $78.33 $78.33 $78.33 $78.33 $78.08 0
2023-05-17 $78.33 $78.33 $78.33 $78.33 $78.08 0
2023-05-16 $78.33 $78.33 $78.33 $78.33 $78.08 0
2023-05-15 $78.33 $78.33 $78.33 $78.33 $78.08 140
2023-05-12 $78.33 $78.33 $78.33 $78.33 $78.08 0
2023-05-11 $78.33 $78.33 $78.33 $78.33 $78.08 0
2023-05-10 $78.33 $78.33 $78.33 $78.33 $78.08 200
2023-05-09 $78.55 $78.55 $78.55 $78.55 $78.30 303
2023-05-08 $79.45 $79.45 $79.45 $79.45 $79.19 0
2023-05-05 $79.45 $79.45 $79.45 $79.45 $79.45 5,492
2023-05-04 $79.45 $79.45 $79.45 $79.45 $79.45 0
2023-05-03 $79.45 $79.45 $79.45 $79.45 $79.45 515
2023-05-02 $79.45 $79.45 $79.45 $79.45 $79.45 0
2023-05-01 $79.45 $79.45 $79.45 $79.45 $79.45 0
2023-04-28 $79.45 $79.45 $79.45 $79.45 $79.45 296
2023-04-27 $77.25 $77.25 $77.25 $77.25 $77.25 51
2023-04-25 $77.25 $77.25 $77.25 $77.25 $77.25 287
2023-04-24 $78.20 $78.20 $78.20 $78.20 $78.20 640
2023-04-21 $78.00 $78.00 $78.00 $78.00 $78.00 0
2023-04-20 $78.00 $78.00 $78.00 $78.00 $78.00 1,362
2023-04-19 $78.00 $78.00 $78.00 $78.00 $78.00 15
2023-04-18 $78.00 $78.00 $78.00 $78.00 $78.00 1
2023-04-17 $78.00 $78.00 $78.00 $78.00 $78.00 4,512
2023-04-14 $78.64 $78.67 $78.64 $78.67 $78.67 266
2023-04-13 $77.92 $77.92 $77.92 $77.92 $77.92 220
2023-04-12 $78.27 $78.27 $78.27 $78.27 $78.27 0
2023-04-11 $78.27 $78.27 $78.27 $78.27 $78.27 165
2023-04-10 $77.46 $77.46 $77.46 $77.46 $77.46 0
2023-04-06 $77.46 $77.46 $77.46 $77.46 $77.46 165
2023-04-05 $77.40 $77.40 $77.40 $77.40 $77.40 0
2023-04-04 $77.40 $77.40 $77.40 $77.40 $77.40 528
2023-04-03 $75.61 $75.61 $75.61 $75.61 $75.61 0
2023-03-31 $75.61 $75.61 $75.61 $75.61 $75.61 0
2023-03-30 $75.61 $75.61 $75.61 $75.61 $75.61 0
2023-03-29 $75.61 $75.61 $75.61 $75.61 $75.61 584
2023-03-28 $75.85 $75.85 $75.85 $75.85 $75.85 0
2023-03-27 $75.85 $75.85 $75.85 $75.85 $75.85 1,310
2023-03-24 $74.30 $74.30 $74.30 $74.30 $74.30 0
2023-03-23 $74.30 $74.30 $74.30 $74.30 $74.30 0
2023-03-22 $74.30 $74.30 $74.30 $74.30 $74.30 0
2023-03-21 $74.30 $74.30 $74.30 $74.30 $74.30 0
2023-03-20 $74.30 $74.30 $74.30 $74.30 $74.30 0
2023-03-17 $74.30 $74.30 $74.30 $74.30 $74.30 1,358
2023-03-16 $73.41 $73.41 $73.41 $73.41 $73.41 296
2023-03-15 $74.17 $74.17 $74.17 $74.17 $73.88 0
2023-03-14 $74.31 $74.83 $74.17 $74.17 $73.88 13,950
2023-03-13 $74.00 $74.56 $74.00 $74.56 $74.27 1,855
2023-03-10 $75.98 $75.98 $75.98 $75.98 $75.68 65
2023-03-09 $76.21 $76.21 $75.98 $75.98 $75.68 13,243
2023-03-08 $77.35 $77.35 $77.35 $77.35 $77.05 0
2023-03-07 $77.35 $77.35 $77.35 $77.35 $77.05 0
2023-03-06 $77.35 $77.35 $77.35 $77.35 $77.05 2,848
2023-03-03 $74.99 $74.99 $74.99 $74.99 $74.70 0
2023-03-02 $74.99 $74.99 $74.99 $74.99 $74.70 0
2023-03-01 $74.99 $74.99 $74.99 $74.99 $74.99 0
2023-02-28 $74.99 $74.99 $74.99 $74.99 $74.99 0
2023-02-27 $74.99 $74.99 $74.99 $74.99 $74.99 52
2023-02-24 $74.99 $74.99 $74.99 $74.99 $74.99 296
2023-02-23 $76.45 $76.45 $75.90 $75.90 $75.90 1,015
2023-02-22 $76.50 $76.50 $76.50 $76.50 $76.50 21
2023-02-21 $76.50 $76.50 $76.50 $76.50 $76.50 3,564
2023-02-17 $77.24 $77.30 $77.00 $77.30 $77.30 4,468
2023-02-16 $78.59 $78.59 $78.59 $78.59 $78.59 600
2023-02-15 $78.00 $78.00 $78.00 $78.00 $78.00 3,550
2023-02-14 $77.37 $77.37 $77.37 $77.37 $77.37 50
2023-02-13 $77.37 $77.37 $77.37 $77.37 $77.37 0
2023-02-10 $77.37 $77.37 $77.37 $77.37 $77.37 3,971
2023-02-09 $78.30 $78.30 $78.30 $78.30 $78.30 0
2023-02-08 $78.30 $78.30 $78.30 $78.30 $78.30 700
2023-02-07 $77.92 $77.92 $77.92 $77.92 $77.92 64
2023-02-06 $77.92 $77.92 $77.92 $77.92 $77.92 2,303
2023-02-03 $76.91 $76.91 $76.91 $76.91 $76.91 0
2023-02-02 $76.91 $76.91 $76.91 $76.91 $76.91 174
2023-02-01 $76.91 $76.91 $76.91 $76.91 $76.91 58
2023-01-31 $76.33 $76.91 $76.33 $76.91 $76.91 3,740
2023-01-30 $77.25 $77.25 $77.25 $77.25 $77.25 0
2023-01-27 $77.25 $77.25 $77.25 $77.25 $77.25 650
2023-01-26 $75.75 $75.75 $75.75 $75.75 $75.75 0
2023-01-25 $75.75 $75.75 $75.75 $75.75 $75.75 519
2023-01-24 $76.26 $76.26 $76.26 $76.26 $76.26 1,890
2023-01-23 $73.79 $73.79 $73.79 $73.79 $73.79 0
2023-01-20 $73.79 $73.79 $73.79 $73.79 $73.79 0
2023-01-19 $73.79 $73.79 $73.79 $73.79 $73.79 675
2023-01-18 $74.67 $74.67 $74.67 $74.67 $74.67 2,026
2023-01-17 $75.91 $75.91 $75.54 $75.54 $75.54 266
2023-01-13 $74.50 $74.50 $74.50 $74.50 $74.50 445
2023-01-12 $73.70 $73.70 $73.70 $73.70 $73.70 0
2023-01-11 $73.70 $73.70 $73.70 $73.70 $73.70 1,400
2023-01-10 $73.70 $73.70 $73.70 $73.70 $73.70 300
2023-01-09 $74.52 $74.52 $74.52 $74.52 $74.52 1,350
2023-01-06 $71.95 $71.95 $71.95 $71.95 $71.95 0
2023-01-05 $71.95 $71.95 $71.95 $71.95 $71.95 1,125
2023-01-04 $73.50 $73.50 $73.50 $73.50 $73.50 370
2023-01-03 $73.40 $73.40 $73.40 $73.40 $73.40 7,501
2022-12-30 $72.75 $72.75 $72.75 $72.75 $72.75 0
2022-12-29 $72.75 $72.75 $72.75 $72.75 $72.75 0
2022-12-28 $72.75 $72.75 $72.75 $72.75 $72.75 0
2022-12-27 $72.75 $72.75 $72.75 $72.75 $72.75 0
2022-12-23 $72.75 $72.75 $72.75 $72.75 $72.75 400
2022-12-22 $72.22 $72.22 $72.22 $72.22 $72.22 931
2022-12-21 $76.50 $76.50 $76.50 $76.50 $76.50 0
2022-12-20 $76.50 $76.50 $76.50 $76.50 $76.50 0
2022-12-19 $76.50 $76.50 $76.50 $76.50 $76.50 0
2022-12-16 $76.50 $76.50 $76.50 $76.50 $76.50 0
2022-12-15 $76.50 $76.50 $76.50 $76.50 $76.50 0
2022-12-14 $76.50 $76.50 $76.50 $76.50 $76.24 380
2022-12-13 $77.40 $77.40 $77.40 $77.40 $77.14 0
2022-12-12 $77.40 $77.40 $77.40 $77.40 $77.14 0
2022-12-09 $77.40 $77.40 $77.40 $77.40 $77.14 5
2022-12-08 $77.40 $77.40 $77.40 $77.40 $77.14 0
2022-12-07 $77.40 $77.40 $77.40 $77.40 $77.14 0
2022-12-06 $77.40 $77.40 $77.40 $77.40 $77.14 0
2022-12-05 $77.40 $77.40 $77.40 $77.40 $77.14 0
2022-12-02 $77.40 $77.40 $77.40 $77.40 $77.14 0
2022-12-01 $77.40 $77.40 $77.40 $77.40 $77.14 1,800
2022-11-30 $75.65 $75.65 $75.65 $75.65 $75.39 0
2022-11-29 $75.65 $75.65 $75.65 $75.65 $75.39 0
2022-11-28 $75.65 $75.65 $75.65 $75.65 $75.39 0
2022-11-25 $75.65 $75.65 $75.65 $75.65 $75.65 0
2022-11-23 $75.65 $75.65 $75.65 $75.65 $75.65 0
2022-11-22 $75.49 $75.65 $75.45 $75.65 $75.65 13,623
2022-11-21 $74.99 $74.99 $74.99 $74.99 $74.99 0
2022-11-18 $74.99 $74.99 $74.99 $74.99 $74.99 458
2022-11-17 $75.00 $75.00 $75.00 $75.00 $75.00 0
2022-11-16 $75.00 $75.00 $75.00 $75.00 $75.00 1,155
2022-11-15 $75.00 $75.00 $75.00 $75.00 $75.00 0
2022-11-14 $75.00 $75.00 $75.00 $75.00 $75.00 232
2022-11-11 $75.00 $75.00 $75.00 $75.00 $75.00 266
2022-11-10 $73.74 $73.74 $73.74 $73.74 $73.74 1,742
2022-11-09 $71.50 $71.50 $71.50 $71.50 $71.50 1,949
2022-11-08 $72.15 $72.15 $72.15 $72.15 $72.15 0
2022-11-07 $72.15 $72.15 $72.15 $72.15 $72.15 275
2022-11-04 $72.69 $72.69 $72.69 $72.69 $72.69 0
2022-11-03 $72.69 $72.69 $72.69 $72.69 $72.69 0
2022-11-02 $72.69 $72.69 $72.69 $72.69 $72.69 2,700
2022-11-01 $71.13 $71.13 $71.13 $71.13 $71.13 0
2022-10-31 $71.13 $71.13 $71.13 $71.13 $71.13 10
2022-10-28 $71.13 $71.13 $71.13 $71.13 $71.13 0
2022-10-27 $71.13 $71.13 $71.13 $71.13 $71.13 0
2022-10-26 $71.13 $71.13 $71.13 $71.13 $71.13 0
2022-10-25 $71.13 $71.13 $71.13 $71.13 $71.13 0
2022-10-24 $71.13 $71.13 $71.13 $71.13 $71.13 10,246
2022-10-21 $69.50 $70.50 $69.50 $70.50 $70.50 14,380
2022-10-20 $69.55 $69.55 $69.55 $69.55 $69.55 157
2022-10-19 $70.00 $70.00 $69.55 $69.55 $69.55 1,725
2022-10-18 $69.03 $69.03 $69.03 $69.03 $69.03 0
2022-10-17 $69.03 $69.03 $69.03 $69.03 $69.03 0
2022-10-14 $69.03 $69.03 $69.03 $69.03 $69.03 72
2022-10-13 $66.40 $69.03 $66.40 $69.03 $69.03 10,646
2022-10-12 $69.51 $69.51 $69.51 $69.51 $69.51 0
2022-10-11 $69.51 $69.51 $69.51 $69.51 $69.51 0
2022-10-10 $69.51 $69.51 $69.51 $69.51 $69.51 0
2022-10-07 $69.50 $69.51 $69.50 $69.51 $69.51 14,243
2022-10-06 $70.00 $70.00 $70.00 $70.00 $70.00 0
2022-10-05 $70.00 $70.00 $70.00 $70.00 $70.00 0
2022-10-04 $70.00 $70.00 $70.00 $70.00 $70.00 0
2022-10-03 $70.00 $70.00 $70.00 $70.00 $70.00 250
2022-09-30 $68.73 $68.73 $68.73 $68.73 $68.73 0
2022-09-29 $68.73 $68.73 $68.73 $68.73 $68.73 1,449
2022-09-28 $70.50 $70.50 $70.50 $70.50 $70.50 1,905
2022-09-27 $70.50 $70.50 $70.50 $70.50 $70.50 0
2022-09-26 $70.50 $70.50 $70.50 $70.50 $70.50 0
2022-09-23 $70.50 $70.50 $70.50 $70.50 $70.50 1,777
2022-09-22 $71.18 $71.90 $71.15 $71.90 $71.90 4,469
2022-09-21 $74.00 $74.00 $74.00 $74.00 $74.00 669
2022-09-20 $76.25 $76.25 $76.25 $76.25 $76.25 0
2022-09-19 $76.25 $76.25 $76.25 $76.25 $76.25 0
2022-09-16 $76.25 $76.25 $76.25 $76.25 $76.25 0
2022-09-15 $76.25 $76.25 $76.25 $76.25 $76.25 0
2022-09-14 $76.25 $76.25 $76.25 $76.25 $76.25 0
2022-09-13 $76.25 $76.25 $76.25 $76.25 $76.25 655
2022-09-12 $76.25 $76.25 $76.25 $76.25 $76.25 0
2022-09-09 $76.25 $76.25 $76.25 $76.25 $76.25 0
2022-09-08 $76.25 $76.25 $76.25 $76.25 $76.25 287
2022-09-07 $74.64 $74.64 $74.64 $74.64 $74.64 9,235
2022-09-06 $74.15 $74.15 $74.15 $74.15 $74.15 795
2022-09-02 $74.50 $74.50 $74.50 $74.50 $74.50 5
2022-09-01 $74.66 $74.66 $74.50 $74.50 $74.50 6,205
2022-08-31 $76.62 $76.62 $76.62 $76.62 $76.62 0
2022-08-30 $76.62 $76.62 $76.62 $76.62 $76.62 348
2022-08-29 $78.33 $78.33 $78.33 $78.33 $78.33 0
2022-08-26 $78.33 $78.33 $78.33 $78.33 $78.33 0
2022-08-25 $78.33 $78.33 $78.33 $78.33 $78.33 0
2022-08-24 $78.33 $78.33 $78.33 $78.33 $78.33 3,120
2022-08-23 $78.52 $78.52 $78.33 $78.33 $78.33 6,966
2022-08-22 $80.88 $80.88 $80.88 $80.88 $80.88 0
2022-08-19 $80.88 $80.88 $80.88 $80.88 $80.88 0
2022-08-18 $81.05 $81.05 $80.88 $80.88 $80.88 14,114
2022-08-17 $80.65 $80.65 $80.65 $80.65 $80.65 0
2022-08-16 $80.65 $80.65 $80.65 $80.65 $80.65 0
2022-08-15 $80.65 $80.65 $80.65 $80.65 $80.65 390
2022-08-12 $80.65 $80.65 $80.65 $80.65 $80.65 3,415
2022-08-11 $78.25 $78.25 $78.25 $78.25 $78.25 497
2022-08-10 $78.25 $78.25 $78.25 $78.25 $78.25 0
2022-08-09 $78.25 $78.25 $78.25 $78.25 $78.25 1,868
2022-08-08 $78.10 $78.10 $78.10 $78.10 $78.10 605
2022-08-05 $75.96 $75.96 $75.96 $75.96 $75.96 2,315
2022-08-04 $75.96 $75.96 $75.96 $75.96 $75.96 0
2022-08-03 $75.96 $75.96 $75.96 $75.96 $75.96 0
2022-08-02 $75.96 $75.96 $75.96 $75.96 $75.96 1,540
2022-08-01 $75.96 $75.96 $75.96 $75.96 $75.96 0
2022-07-29 $75.96 $75.96 $75.96 $75.96 $75.96 0
2022-07-28 $75.96 $75.96 $75.96 $75.96 $75.96 4,224
2022-07-27 $74.95 $74.95 $74.95 $74.95 $74.95 0
2022-07-26 $74.95 $74.95 $74.95 $74.95 $74.95 0
2022-07-25 $74.95 $74.95 $74.95 $74.95 $74.95 5,300
2022-07-22 $74.95 $74.95 $74.95 $74.95 $74.95 0
2022-07-21 $74.95 $74.95 $74.95 $74.95 $74.95 520
2022-07-20 $74.51 $74.51 $74.51 $74.51 $74.51 1,798
2022-07-19 $73.17 $73.17 $73.17 $73.17 $73.17 0
2022-07-18 $73.17 $73.17 $73.17 $73.17 $73.17 0
2022-07-15 $73.17 $73.17 $73.17 $73.17 $73.17 0
2022-07-14 $73.17 $73.17 $73.17 $73.17 $73.17 0
2022-07-13 $73.17 $73.17 $73.17 $73.17 $73.17 0
2022-07-12 $73.17 $73.17 $73.17 $73.17 $73.17 33
2022-07-11 $73.17 $73.17 $73.17 $73.17 $73.17 0
2022-07-08 $73.17 $73.17 $73.17 $73.17 $73.17 0
2022-07-07 $73.17 $73.17 $73.17 $73.17 $73.17 689
2022-07-06 $72.83 $72.83 $72.65 $72.65 $72.65 1,800
2022-07-05 $70.61 $70.61 $70.61 $70.61 $70.61 0
2022-07-01 $70.61 $70.61 $70.61 $70.61 $70.61 0
2022-06-30 $70.61 $70.61 $70.61 $70.61 $70.61 0
2022-06-29 $70.61 $70.61 $70.61 $70.61 $70.61 0
2022-06-28 $70.61 $70.61 $70.61 $70.61 $70.61 0
2022-06-27 $70.61 $70.61 $70.61 $70.61 $70.61 935
2022-06-24 $70.61 $70.61 $70.61 $70.61 $70.61 0
2022-06-23 $70.61 $70.61 $70.61 $70.61 $70.61 0
2022-06-22 $70.60 $70.61 $70.60 $70.61 $70.61 2,000
2022-06-21 $70.17 $70.17 $70.17 $70.17 $70.17 2,192
2022-06-17 $69.86 $69.86 $69.86 $69.86 $69.86 0
2022-06-16 $69.86 $69.86 $69.86 $69.86 $69.86 14,991
2022-06-15 $71.55 $71.55 $71.55 $71.55 $71.29 103
2022-06-14 $71.71 $71.71 $71.42 $71.42 $71.16 2,555
2022-06-13 $77.78 $77.78 $77.78 $77.78 $77.50 4,025
2022-06-10 $77.78 $77.78 $77.78 $77.78 $77.50 0
2022-06-09 $77.79 $77.79 $77.78 $77.78 $77.50 6,271
2022-06-08 $76.30 $76.30 $76.30 $76.30 $76.02 0
2022-06-07 $76.30 $76.30 $76.30 $76.30 $76.02 19,720
2022-06-06 $76.30 $76.30 $76.30 $76.30 $76.02 715
2022-06-03 $76.30 $76.30 $76.30 $76.30 $76.02 500
2022-06-02 $77.85 $77.85 $77.85 $77.85 $77.57 11,760
2022-06-01 $77.25 $77.25 $77.25 $77.25 $76.97 0
2022-05-31 $77.25 $77.25 $77.25 $77.25 $76.97 0
2022-05-27 $77.25 $77.25 $77.25 $77.25 $76.97 510
2022-05-26 $77.25 $77.25 $77.25 $77.25 $76.97 130
2022-05-25 $73.75 $73.75 $73.75 $73.75 $73.48 0
2022-05-24 $73.75 $73.75 $73.75 $73.75 $73.48 0
2022-05-23 $73.75 $73.75 $73.75 $73.75 $73.48 0
2022-05-20 $73.75 $73.75 $73.75 $73.75 $73.48 1,630
2022-05-19 $73.75 $73.75 $73.75 $73.75 $73.48 2,725
2022-05-18 $76.05 $76.05 $76.05 $76.05 $75.77 0
2022-05-17 $76.05 $76.05 $76.05 $76.05 $75.77 0
2022-05-16 $76.05 $76.05 $76.05 $76.05 $75.77 0
2022-05-13 $75.97 $76.20 $75.97 $76.05 $75.77 7,325
2022-05-12 $73.05 $73.05 $73.05 $73.05 $72.78 578
2022-05-11 $77.13 $77.13 $77.13 $77.13 $76.85 0
2022-05-10 $77.13 $77.13 $77.13 $77.13 $76.85 5,170
2022-05-09 $77.13 $77.13 $77.13 $77.13 $76.85 127
2022-05-06 $77.18 $78.75 $77.18 $78.75 $78.46 1,503
2022-05-05 $79.26 $79.26 $79.26 $79.26 $78.97 98
2022-05-04 $79.26 $79.26 $79.26 $79.26 $78.97 0
2022-05-03 $78.73 $79.26 $78.73 $79.26 $78.97 1,735
2022-05-02 $77.95 $77.95 $77.95 $77.95 $77.67 5,000
2022-04-29 $80.66 $80.68 $80.63 $80.63 $80.34 33,674
2022-04-28 $79.62 $79.62 $79.62 $79.62 $79.33 0
2022-04-27 $79.63 $79.63 $79.62 $79.62 $79.33 1,818
2022-04-26 $82.50 $82.50 $82.50 $82.50 $82.20 0
2022-04-25 $82.50 $82.50 $82.50 $82.50 $82.20 0
2022-04-22 $82.50 $82.50 $82.50 $82.50 $82.20 500
2022-04-21 $83.77 $83.77 $83.77 $83.77 $83.46 0
2022-04-20 $83.77 $83.77 $83.77 $83.77 $83.46 0
2022-04-19 $83.77 $83.77 $83.77 $83.77 $83.46 3
2022-04-18 $83.77 $83.77 $83.77 $83.77 $83.46 0
2022-04-14 $83.77 $83.77 $83.77 $83.77 $83.46 10
2022-04-13 $83.77 $83.77 $83.77 $83.77 $83.46 10,976
2022-04-12 $84.15 $84.15 $84.15 $84.15 $83.84 553
2022-04-11 $85.50 $85.50 $85.50 $85.50 $85.19 0
2022-04-08 $85.50 $85.50 $85.50 $85.50 $85.19 0
2022-04-07 $85.50 $85.50 $85.50 $85.50 $85.19 2,055
2022-04-06 $84.50 $84.50 $84.50 $84.50 $84.19 857
2022-04-05 $87.50 $87.50 $87.50 $87.50 $87.18 0
2022-04-04 $87.50 $87.50 $87.50 $87.50 $87.18 938
2022-04-01 $87.50 $87.50 $87.50 $87.50 $87.18 0
2022-03-31 $87.50 $87.50 $87.50 $87.50 $87.18 0
2022-03-30 $87.50 $87.50 $87.50 $87.50 $87.18 4,666
2022-03-29 $87.22 $87.26 $87.14 $87.26 $86.94 23,536
2022-03-28 $86.05 $86.05 $86.05 $86.05 $85.74 846
2022-03-25 $85.00 $85.00 $85.00 $85.00 $84.69 0
2022-03-24 $85.00 $85.00 $85.00 $85.00 $84.69 905
2022-03-23 $85.00 $85.00 $85.00 $85.00 $84.69 2,899
2022-03-22 $84.74 $84.74 $84.74 $84.74 $84.43 0
2022-03-21 $84.74 $84.74 $84.57 $84.74 $84.43 1,542
2022-03-18 $81.05 $81.05 $81.05 $81.05 $80.75 2,895
2022-03-17 $81.05 $81.05 $81.05 $81.05 $80.75 102
2022-03-16 $81.05 $81.05 $81.05 $81.05 $80.50 0
2022-03-15 $81.05 $81.05 $81.05 $81.05 $80.50 6,854
2022-03-14 $80.00 $80.00 $80.00 $80.00 $79.46 283
2022-03-11 $81.15 $81.15 $81.15 $81.15 $80.60 385
2022-03-10 $81.03 $81.03 $81.03 $81.03 $80.48 0
2022-03-09 $80.90 $81.03 $80.90 $81.03 $80.48 920
2022-03-08 $79.55 $79.55 $79.55 $79.55 $79.01 500
2022-03-07 $81.09 $81.09 $81.00 $81.00 $80.44 7,740
2022-03-04 $83.00 $83.00 $83.00 $83.00 $82.44 0
2022-03-03 $83.00 $83.00 $83.00 $83.00 $82.44 119
2022-03-02 $83.50 $83.50 $83.50 $83.50 $82.93 600
2022-03-01 $83.50 $83.50 $83.50 $83.50 $82.93 600
2022-02-28 $82.90 $82.90 $82.90 $82.90 $82.34 2,496
2022-02-25 $79.50 $79.50 $79.50 $79.50 $78.96 0
2022-02-24 $78.22 $79.50 $78.22 $79.50 $78.96 1,206
2022-02-23 $82.00 $82.00 $81.55 $81.55 $81.00 8,062
2022-02-22 $83.90 $83.90 $83.90 $83.90 $83.33 1,659
2022-02-18 $83.90 $83.90 $83.90 $83.90 $83.33 0
2022-02-17 $83.90 $83.90 $83.90 $83.90 $83.33 1,659
2022-02-16 $83.90 $83.90 $83.90 $83.90 $83.33 400
2022-02-15 $87.40 $87.40 $87.40 $87.40 $86.81 1,678
2022-02-14 $87.40 $87.40 $87.40 $87.40 $86.81 58
2022-02-11 $87.40 $87.40 $87.40 $87.40 $86.81 0
2022-02-10 $87.40 $87.40 $87.40 $87.40 $86.81 1,775
2022-02-09 $86.81 $87.00 $86.81 $87.00 $86.41 2,811
2022-02-08 $84.86 $84.89 $84.86 $84.88 $84.31 3,946
2022-02-07 $85.58 $85.95 $85.55 $85.95 $85.37 9,666
2022-02-04 $85.29 $85.29 $85.29 $85.29 $84.71 3,385
2022-02-03 $85.74 $85.74 $85.73 $85.73 $85.15 3,460
2022-02-02 $86.65 $86.65 $86.65 $86.65 $86.06 3,510
2022-02-01 $84.54 $84.54 $84.54 $84.54 $83.97 6,442
2022-01-31 $83.87 $84.54 $83.87 $84.54 $83.97 16,276
2022-01-28 $81.63 $81.63 $81.63 $81.63 $81.07 3,590
2022-01-27 $83.43 $83.91 $83.43 $83.55 $82.98 4,712
2022-01-26 $83.66 $85.50 $83.56 $85.50 $84.92 7,124
2022-01-25 $82.10 $82.55 $82.10 $82.55 $81.99 8,457
2022-01-24 $81.85 $83.30 $81.33 $83.30 $82.73 9,775
2022-01-21 $84.75 $85.10 $84.75 $84.90 $84.32 5,960
2022-01-20 $87.38 $87.38 $87.38 $87.38 $86.78 0
2022-01-19 $87.38 $87.38 $87.38 $87.38 $86.78 0
2022-01-18 $89.88 $89.88 $89.88 $89.88 $89.27 6,780
2022-01-14 $89.88 $89.88 $89.88 $89.88 $89.27 0
2022-01-13 $89.88 $89.88 $89.88 $89.88 $89.27 0
2022-01-12 $89.88 $89.88 $89.88 $89.88 $89.27 6,780
2022-01-11 $88.17 $88.83 $88.17 $88.75 $88.14 8,697
2022-01-10 $88.00 $88.00 $88.00 $88.00 $87.40 7,545
2022-01-07 $88.50 $88.50 $88.50 $88.50 $87.90 1,589
2022-01-06 $91.19 $91.19 $91.19 $91.19 $90.57 1
2022-01-05 $91.19 $91.19 $91.19 $91.19 $90.57 0
2022-01-04 $90.65 $91.19 $90.65 $91.19 $90.57 15,407
2022-01-03 $90.98 $90.98 $90.98 $90.98 $90.36 0
2021-12-31 $90.98 $90.98 $90.98 $90.98 $90.36 0
2021-12-30 $90.98 $90.98 $90.98 $90.98 $90.36 0
2021-12-29 $90.89 $90.98 $90.89 $90.98 $90.36 5,464
2021-12-28 $89.68 $89.68 $89.68 $89.68 $89.07 0
2021-12-27 $89.68 $89.68 $89.68 $89.68 $89.07 0
2021-12-23 $89.68 $89.68 $89.68 $89.68 $89.07 40,335
2021-12-22 $87.27 $87.27 $87.27 $87.27 $86.67 0
2021-12-21 $87.27 $87.27 $87.27 $87.27 $86.67 3,525
2021-12-20 $88.52 $88.52 $88.52 $88.52 $87.92 0
2021-12-17 $88.52 $88.52 $88.52 $88.52 $87.92 81
2021-12-16 $88.52 $88.52 $88.52 $88.52 $87.92 0
2021-12-15 $88.52 $88.52 $88.52 $88.52 $87.68 0
2021-12-14 $88.09 $88.52 $88.09 $88.52 $87.68 4,596
2021-12-13 $89.07 $89.07 $89.07 $89.07 $88.23 50
2021-12-10 $89.07 $89.07 $89.07 $89.07 $88.23 54
2021-12-09 $89.06 $89.07 $89.06 $89.07 $88.23 3,804
2021-12-08 $89.30 $89.30 $89.30 $89.30 $88.45 5
2021-12-07 $89.30 $89.30 $89.30 $89.30 $88.45 391
2021-12-06 $86.75 $86.75 $86.75 $86.75 $85.93 1,600
2021-12-03 $88.50 $88.50 $88.50 $88.50 $87.66 0
2021-12-02 $88.50 $88.50 $88.50 $88.50 $87.66 0
2021-12-01 $88.35 $88.50 $88.35 $88.50 $87.66 1,750
2021-11-30 $88.80 $88.80 $88.80 $88.80 $87.96 0
2021-11-29 $88.80 $88.80 $88.80 $88.80 $87.96 0
2021-11-26 $88.80 $88.80 $88.80 $88.80 $87.96 6,035
2021-11-24 $88.80 $88.80 $88.80 $88.80 $87.96 903
2021-11-23 $90.27 $90.27 $90.27 $90.27 $89.42 55
2021-11-22 $90.27 $90.27 $90.27 $90.27 $89.42 2,194
2021-11-19 $89.19 $89.19 $89.19 $89.19 $88.34 0
2021-11-18 $89.19 $89.19 $89.19 $89.19 $88.34 209
2021-11-17 $89.89 $89.89 $89.89 $89.89 $89.04 0
2021-11-16 $89.89 $89.89 $89.89 $89.89 $89.04 1,210
2021-11-15 $88.30 $88.30 $88.30 $88.30 $87.46 0
2021-11-12 $88.30 $88.30 $88.30 $88.30 $87.46 0
2021-11-11 $88.30 $88.30 $88.30 $88.30 $87.46 6,783
2021-11-10 $88.85 $88.85 $88.80 $88.80 $87.96 270
2021-11-09 $89.17 $89.17 $88.70 $88.70 $87.86 1,985
2021-11-08 $89.35 $89.35 $89.27 $89.27 $88.42 1,211
2021-11-05 $88.80 $88.80 $88.80 $88.80 $87.96 1,700
2021-11-04 $88.55 $88.55 $88.55 $88.55 $87.71 212
2021-11-03 $87.88 $87.88 $87.88 $87.88 $87.05 988
2021-11-02 $87.75 $87.88 $87.75 $87.88 $87.05 1,377
2021-11-01 $87.00 $87.00 $87.00 $87.00 $86.18 0
2021-10-29 $87.00 $87.00 $87.00 $87.00 $86.18 0
2021-10-28 $87.00 $87.00 $87.00 $87.00 $86.18 0
2021-10-27 $87.00 $87.00 $87.00 $87.00 $86.18 4,023
2021-10-26 $87.36 $87.36 $87.01 $87.01 $86.19 3,930
2021-10-25 $85.96 $86.75 $85.96 $86.75 $85.93 7,650
2021-10-22 $86.42 $86.42 $86.28 $86.28 $85.47 1,037
2021-10-21 $85.52 $85.52 $85.52 $85.52 $84.71 0
2021-10-20 $85.52 $85.52 $85.52 $85.52 $84.71 0
2021-10-19 $85.52 $85.52 $85.52 $85.52 $84.71 5,438
2021-10-18 $84.71 $84.71 $84.71 $84.71 $83.91 0
2021-10-15 $84.71 $84.71 $84.71 $84.71 $83.91 709
2021-10-14 $82.67 $82.67 $82.67 $82.67 $81.89 0
2021-10-13 $82.67 $82.67 $82.67 $82.67 $81.89 0
2021-10-12 $82.67 $82.67 $82.67 $82.67 $81.89 8,735
2021-10-11 $83.63 $83.63 $83.63 $83.63 $82.84 0
2021-10-08 $83.63 $83.63 $83.63 $83.63 $82.84 793
2021-10-07 $82.60 $82.60 $82.60 $82.60 $81.82 0
2021-10-06 $82.60 $82.60 $82.60 $82.60 $81.82 0
2021-10-05 $82.45 $82.60 $82.45 $82.60 $81.82 5,003
2021-10-04 $81.90 $81.90 $81.45 $81.45 $80.68 2,722
2021-10-01 $82.67 $82.67 $82.67 $82.67 $81.89 0
2021-09-30 $82.67 $82.67 $82.67 $82.67 $81.89 515
2021-09-29 $82.92 $83.04 $82.92 $83.04 $82.25 1,792
2021-09-28 $83.50 $83.50 $83.50 $83.50 $82.71 3,685
2021-09-27 $84.75 $84.75 $84.75 $84.75 $83.95 0
2021-09-24 $84.75 $84.75 $84.75 $84.75 $83.95 7,862
2021-09-23 $84.25 $84.75 $84.25 $84.75 $83.95 1,315
2021-09-22 $82.94 $82.94 $82.94 $82.94 $82.15 4,092
2021-09-21 $83.04 $83.18 $82.74 $83.18 $82.39 25,809
2021-09-20 $85.01 $85.01 $85.01 $85.01 $84.20 0
2021-09-17 $85.01 $85.01 $85.01 $85.01 $84.20 0
2021-09-16 $85.01 $85.01 $85.01 $85.01 $84.20 46
2021-09-15 $85.01 $85.01 $85.01 $85.01 $83.95 0
2021-09-14 $85.01 $85.01 $85.01 $85.01 $83.95 3,645
2021-09-13 $85.40 $85.40 $85.40 $85.40 $84.34 410
2021-09-10 $85.50 $85.50 $85.50 $85.50 $84.44 1,963
2021-09-09 $86.07 $86.07 $85.50 $85.50 $84.44 1,566
2021-09-08 $86.17 $86.17 $86.17 $86.17 $85.10 0
2021-09-07 $85.82 $86.17 $85.78 $86.17 $85.10 18,321
2021-09-03 $85.70 $86.20 $85.70 $86.20 $85.13 1,169
2021-09-02 $85.50 $85.50 $85.50 $85.50 $84.44 123
2021-09-01 $86.04 $86.04 $86.04 $86.04 $84.97 1,405
2021-08-31 $86.05 $86.05 $86.05 $86.05 $84.98 3,439
2021-08-30 $85.52 $85.52 $85.52 $85.52 $84.46 0
2021-08-27 $85.52 $85.52 $85.52 $85.52 $84.46 6,552
2021-08-26 $83.80 $83.80 $83.80 $83.80 $82.76 0
2021-08-25 $83.80 $83.80 $83.80 $83.80 $82.76 0
2021-08-24 $83.80 $83.80 $83.80 $83.80 $82.76 0
2021-08-23 $83.80 $83.80 $83.80 $83.80 $82.76 0
2021-08-20 $83.80 $83.80 $83.80 $83.80 $82.76 120
2021-08-19 $84.55 $84.55 $84.55 $84.55 $83.50 2,466
2021-08-18 $84.30 $84.55 $84.30 $84.55 $83.50 879
2021-08-17 $84.21 $84.21 $84.21 $84.21 $83.16 0
2021-08-16 $84.21 $84.21 $84.21 $84.21 $83.16 0
2021-08-13 $84.21 $84.21 $84.21 $84.21 $83.16 0
2021-08-12 $84.21 $84.21 $84.21 $84.21 $83.16 0
2021-08-11 $84.36 $84.36 $84.21 $84.21 $83.16 16,333
2021-08-10 $84.21 $84.21 $84.21 $84.21 $83.16 0
2021-08-09 $84.21 $84.21 $84.21 $84.21 $83.16 900
2021-08-06 $83.78 $83.78 $83.78 $83.78 $82.74 0
2021-08-05 $83.78 $83.78 $83.78 $83.78 $82.74 160
2021-08-04 $83.68 $83.68 $83.68 $83.68 $82.64 0
2021-08-03 $83.68 $83.68 $83.68 $83.68 $82.64 35
2021-08-02 $83.82 $83.82 $83.67 $83.68 $82.64 1,414
2021-07-30 $83.40 $83.54 $83.40 $83.54 $82.50 29,099
2021-07-29 $83.61 $83.61 $83.61 $83.61 $82.57 0
2021-07-28 $83.31 $83.61 $83.31 $83.61 $82.57 7,256
2021-07-27 $83.10 $83.10 $83.10 $83.10 $82.07 0
2021-07-26 $83.10 $83.10 $83.10 $83.10 $82.07 5
2021-07-23 $83.10 $83.10 $83.10 $83.10 $82.07 63
2021-07-22 $83.10 $83.10 $83.10 $83.10 $82.07 0
2021-07-21 $83.10 $83.10 $83.10 $83.10 $82.07 0
2021-07-20 $83.10 $83.10 $83.10 $83.10 $82.07 0
2021-07-19 $83.10 $83.10 $83.10 $83.10 $82.07 0
2021-07-16 $83.10 $83.10 $83.10 $83.10 $82.07 0
2021-07-15 $83.10 $83.10 $83.10 $83.10 $82.07 0
2021-07-14 $82.75 $83.10 $82.75 $83.10 $82.07 1,994
2021-07-13 $79.42 $79.42 $79.42 $79.42 $78.44 0
2021-07-12 $79.42 $79.42 $79.42 $79.42 $78.44 0
2021-07-09 $79.42 $79.42 $79.42 $79.42 $78.44 30
2021-07-08 $79.42 $79.42 $79.42 $79.42 $78.44 60
2021-07-07 $79.42 $79.42 $79.42 $79.42 $78.44 14
2021-07-06 $79.42 $79.42 $79.42 $79.42 $78.44 64
2021-07-02 $79.42 $79.42 $79.42 $79.42 $78.44 310
2021-07-01 $79.42 $79.42 $79.42 $79.42 $78.44 0
2021-06-30 $79.42 $79.42 $79.42 $79.42 $78.44 0
2021-06-29 $79.42 $79.42 $79.42 $79.42 $78.44 185
2021-06-28 $79.42 $79.42 $79.42 $79.42 $78.44 0
2021-06-25 $79.42 $79.42 $79.42 $79.42 $78.44 0
2021-06-24 $79.42 $79.42 $79.42 $79.42 $78.44 0
2021-06-23 $79.42 $79.42 $79.42 $79.42 $78.44 0
2021-06-22 $79.42 $79.42 $79.42 $79.42 $78.44 0
2021-06-21 $79.42 $79.42 $79.42 $79.42 $78.44 135
2021-06-18 $79.42 $79.42 $79.42 $79.42 $78.44 6,971
2021-06-17 $80.55 $80.55 $80.55 $80.55 $79.55 0
2021-06-16 $80.55 $80.55 $80.55 $80.55 $79.55 0
2021-06-15 $80.55 $80.55 $80.55 $80.55 $79.55 0
2021-06-14 $80.55 $80.55 $80.55 $80.55 $79.55 400
2021-06-11 $80.55 $80.55 $80.55 $80.55 $79.55 0
2021-06-10 $80.55 $80.55 $80.55 $80.55 $79.55 150
2021-06-09 $80.10 $80.10 $80.10 $80.10 $79.10 0
2021-06-07 $80.07 $80.07 $80.07 $80.07 $79.07 0
2021-06-04 $80.07 $80.07 $80.07 $80.07 $79.07 1,250
2021-06-03 $79.46 $79.46 $79.46 $79.46 $78.47 378
2021-06-02 $79.55 $79.55 $79.55 $79.55 $78.56 1,605
2021-06-01 $79.81 $79.81 $79.55 $79.55 $78.56 1,934
2021-05-28 $79.83 $79.83 $79.83 $79.83 $78.83 0
2021-05-27 $79.83 $79.83 $79.83 $79.83 $78.83 6,040
2021-05-26 $78.90 $78.90 $78.90 $78.90 $77.92 0
2021-05-25 $78.90 $78.90 $78.90 $78.90 $77.92 0
2021-05-24 $78.90 $78.90 $78.90 $78.90 $77.92 0
2021-05-21 $78.90 $78.90 $78.90 $78.90 $77.92 0
2021-05-20 $78.90 $78.90 $78.90 $78.90 $77.92 1,640
2021-05-19 $78.90 $78.90 $78.90 $78.90 $77.92 0
2021-05-18 $78.90 $78.90 $78.90 $78.90 $77.92 0
2021-05-17 $78.90 $78.90 $78.90 $78.90 $77.92 28,903
2021-05-14 $77.80 $77.80 $77.80 $77.80 $76.83 2
2021-05-13 $77.80 $77.80 $77.80 $77.80 $76.83 640
2021-05-12 $80.00 $80.00 $80.00 $80.00 $79.01 61
2021-05-11 $80.00 $80.00 $80.00 $80.00 $79.01 248
2021-05-10 $80.00 $80.00 $80.00 $80.00 $79.01 0
2021-05-07 $80.00 $80.00 $80.00 $80.00 $79.01 2,437
2021-05-06 $79.01 $79.01 $79.01 $79.01 $78.03 3,495
2021-05-05 $79.59 $79.59 $79.59 $79.59 $78.60 37
2021-05-04 $79.59 $79.59 $79.59 $79.59 $78.60 0
2021-05-03 $79.59 $79.59 $79.59 $79.59 $78.60 0
2021-04-30 $79.59 $79.59 $79.59 $79.59 $78.60 0
2021-04-29 $79.55 $79.59 $79.55 $79.59 $78.60 31,430
2021-04-28 $79.50 $79.50 $79.50 $79.50 $78.51 0
2021-04-27 $79.50 $79.50 $79.50 $79.50 $78.51 12
2021-04-26 $79.50 $79.50 $79.50 $79.50 $78.51 0
2021-04-23 $79.50 $79.50 $79.50 $79.50 $78.51 103
2021-04-22 $79.50 $79.50 $79.50 $79.50 $78.51 0
2021-04-21 $79.50 $79.50 $79.50 $79.50 $78.51 0
2021-04-20 $79.50 $79.50 $79.50 $79.50 $78.51 0
2021-04-19 $79.50 $79.50 $79.50 $79.50 $78.51 405
2021-04-16 $78.45 $78.45 $78.45 $78.45 $77.47 0
2021-04-15 $78.45 $78.45 $78.45 $78.45 $77.47 0
2021-04-14 $78.59 $78.59 $78.45 $78.45 $77.47 492
2021-04-13 $78.07 $78.07 $78.07 $78.07 $77.10 0
2021-04-12 $78.07 $78.07 $78.07 $78.07 $77.10 1,930
2021-04-09 $77.83 $77.83 $77.83 $77.83 $76.86 840
2021-04-08 $77.50 $77.50 $77.50 $77.50 $76.54 14,000
2021-04-07 $77.50 $77.50 $77.50 $77.50 $76.54 0
2021-04-06 $77.50 $77.50 $77.50 $77.50 $76.54 415
2021-04-05 $74.34 $74.34 $74.34 $74.34 $73.42 0
2021-04-01 $74.34 $74.34 $74.34 $74.34 $73.42 0
2021-03-31 $74.34 $74.34 $74.34 $74.34 $73.42 0
2021-03-30 $74.34 $74.34 $74.34 $74.34 $73.42 0
2021-03-29 $74.34 $74.34 $74.34 $74.34 $73.42 25
2021-03-26 $74.34 $74.34 $74.34 $74.34 $73.42 1,597
2021-03-25 $73.62 $73.62 $73.20 $73.20 $72.29 6,029
2021-03-24 $74.61 $74.61 $74.61 $74.61 $73.68 400
2021-03-23 $74.60 $74.60 $74.60 $74.60 $73.67 0
2021-03-22 $74.60 $74.60 $74.60 $74.60 $73.67 200
2021-03-19 $73.92 $74.05 $73.62 $74.05 $73.13 5,066
2021-03-18 $75.13 $75.13 $75.13 $75.13 $74.20 865
2021-03-17 $75.50 $75.50 $75.50 $75.50 $74.32 0
2021-03-16 $75.50 $75.50 $75.50 $75.50 $74.32 0
2021-03-15 $75.50 $75.50 $75.50 $75.50 $74.32 930
2021-03-12 $74.45 $74.45 $74.45 $74.45 $73.29 441
2021-03-11 $73.45 $73.45 $73.45 $73.45 $72.31 0
2021-03-10 $73.45 $73.45 $73.45 $73.45 $72.31 0
2021-03-09 $73.45 $73.45 $73.45 $73.45 $72.31 100
2021-03-08 $73.04 $73.68 $73.04 $73.47 $72.33 31,503
2021-03-05 $73.01 $73.01 $73.01 $73.01 $71.87 1,369
2021-03-04 $73.01 $73.01 $73.01 $73.01 $71.87 0
2021-03-03 $73.01 $73.01 $73.01 $73.01 $71.87 636
2021-03-02 $73.90 $73.90 $73.90 $73.90 $72.75 6,780
2021-03-01 $73.65 $73.65 $73.65 $73.65 $72.50 3,004
2021-02-26 $74.05 $74.05 $74.05 $74.05 $72.90 0
2021-02-25 $74.05 $74.05 $74.05 $74.05 $72.90 0
2021-02-24 $74.00 $74.00 $74.00 $74.00 $72.85 800
2021-02-23 $74.00 $74.00 $74.00 $74.00 $72.85 0
2021-02-22 $74.67 $74.67 $74.67 $74.67 $73.51 1,431
2021-02-19 $74.67 $74.67 $74.67 $74.67 $73.51 0
2021-02-18 $74.67 $74.67 $74.67 $74.67 $73.51 0
2021-02-17 $74.67 $74.67 $74.67 $74.67 $73.51 0
2021-02-16 $74.67 $74.67 $74.67 $74.67 $73.51 1,431
2021-02-12 $74.67 $74.67 $74.67 $74.67 $73.51 0
2021-02-11 $74.67 $74.67 $74.67 $74.67 $73.51 0
2021-02-10 $73.20 $73.20 $73.20 $73.20 $72.06 17
2021-02-09 $73.20 $73.20 $73.20 $73.20 $72.06 0
2021-02-08 $73.20 $73.20 $73.20 $73.20 $72.06 17
2021-02-05 $73.20 $73.20 $73.20 $73.20 $72.06 50
2021-02-04 $73.20 $73.20 $73.20 $73.20 $72.06 137
2021-02-03 $72.00 $72.00 $72.00 $72.00 $70.88 0
2021-02-02 $72.00 $72.00 $72.00 $72.00 $70.88 161
2021-02-01 $70.90 $70.90 $70.90 $70.90 $69.80 20,953
2021-01-29 $72.44 $72.44 $72.44 $72.44 $71.31 0
2021-01-28 $71.97 $72.44 $71.97 $72.44 $71.31 4,402
2021-01-27 $71.00 $71.00 $71.00 $71.00 $69.89 722
2021-01-26 $72.49 $72.49 $72.49 $72.49 $71.36 0
2021-01-25 $72.49 $72.49 $72.49 $72.49 $71.36 7,008
2021-01-22 $73.27 $73.27 $73.27 $73.27 $72.13 0
2021-01-21 $73.27 $73.27 $73.27 $73.27 $72.13 275
2021-01-20 $72.11 $72.11 $72.11 $72.11 $70.99 0
2021-01-19 $72.11 $72.11 $72.11 $72.11 $70.99 292
2021-01-15 $72.11 $72.11 $72.11 $72.11 $70.99 0
2021-01-14 $72.11 $72.11 $72.11 $72.11 $70.99 0
2021-01-13 $72.11 $72.11 $72.11 $72.11 $70.99 292
2021-01-12 $72.00 $72.00 $72.00 $72.00 $70.88 5,560
2021-01-11 $71.46 $71.46 $71.46 $71.46 $70.35 790
2021-01-08 $72.38 $72.38 $72.38 $72.38 $71.26 266
2021-01-07 $69.35 $69.35 $69.35 $69.35 $68.27 0
2021-01-06 $69.35 $69.35 $69.35 $69.35 $68.27 2,969
2021-01-05 $69.35 $69.35 $69.35 $69.35 $68.27 0
2021-01-04 $69.35 $69.35 $69.35 $69.35 $68.27 113
2020-12-31 $70.70 $70.70 $70.70 $70.70 $69.60 0
2020-12-30 $70.70 $70.70 $70.70 $70.70 $69.60 89
2020-12-29 $70.70 $70.70 $70.70 $70.70 $69.60 0
2020-12-28 $70.01 $70.01 $70.01 $70.01 $68.92 326
2020-12-24 $70.01 $70.01 $70.01 $70.01 $68.92 0
2020-12-23 $70.01 $70.01 $70.01 $70.01 $68.92 0
2020-12-22 $70.01 $70.01 $70.01 $70.01 $68.92 326
2020-12-21 $70.36 $70.36 $70.36 $70.36 $69.26 0
2020-12-18 $70.36 $70.36 $70.36 $70.36 $69.26 571
2020-12-17 $70.14 $70.58 $70.14 $70.58 $69.48 1,340
2020-12-16 $69.95 $69.95 $69.95 $69.95 $68.65 0
2020-12-15 $69.95 $69.95 $69.95 $69.95 $68.65 0
2020-12-14 $69.95 $69.95 $69.95 $69.95 $68.65 1,431
2020-12-11 $69.95 $69.95 $69.95 $69.95 $68.65 56
2020-12-10 $70.08 $70.08 $70.08 $70.08 $68.78 2,825
2020-12-09 $70.08 $70.08 $70.08 $70.08 $68.78 0
2020-12-08 $70.08 $70.08 $70.08 $70.08 $68.78 0
2020-12-07 $70.08 $70.08 $70.08 $70.08 $68.78 2,825
2020-12-04 $70.08 $70.08 $70.08 $70.08 $68.78 67,977
2020-12-03 $69.58 $69.58 $69.58 $69.58 $68.29 0
2020-12-02 $69.58 $69.58 $69.58 $69.58 $68.29 74,572
2020-12-01 $69.18 $69.18 $69.18 $69.18 $67.90 0
2020-11-30 $69.18 $69.18 $69.18 $69.18 $67.90 0
2020-11-27 $69.18 $69.18 $69.18 $69.18 $67.90 728
2020-11-25 $67.67 $67.67 $67.67 $67.67 $66.41 0
2020-11-24 $67.67 $67.67 $67.67 $67.67 $66.41 4,415
2020-11-23 $67.67 $67.67 $67.67 $67.67 $66.41 0
2020-11-20 $67.67 $67.67 $67.67 $67.67 $66.41 0
2020-11-19 $67.64 $67.67 $67.64 $67.67 $66.41 4,415
2020-11-18 $67.51 $67.51 $67.51 $67.51 $66.26 0
2020-11-17 $67.51 $67.51 $67.51 $67.51 $66.26 754
2020-11-16 $67.51 $67.51 $67.51 $67.51 $66.26 223
2020-11-13 $67.51 $67.51 $67.51 $67.51 $66.26 3,200
2020-11-12 $63.00 $63.00 $63.00 $63.00 $61.83 81
2020-11-11 $63.00 $63.00 $63.00 $63.00 $61.83 0
2020-11-10 $63.00 $63.00 $63.00 $63.00 $61.83 2,825
2020-11-09 $63.00 $63.00 $63.00 $63.00 $61.83 0
2020-11-06 $63.00 $63.00 $63.00 $63.00 $61.83 88
2020-11-05 $63.00 $63.00 $63.00 $63.00 $61.83 0
2020-11-04 $63.00 $63.00 $63.00 $63.00 $61.83 0
2020-11-03 $63.00 $63.00 $63.00 $63.00 $61.83 0
2020-11-02 $63.00 $63.00 $63.00 $63.00 $61.83 0
2020-10-30 $61.67 $63.00 $61.66 $63.00 $61.83 61,133
2020-10-29 $65.05 $65.05 $65.05 $65.05 $63.84 0
2020-10-28 $65.05 $65.05 $65.05 $65.05 $63.84 0
2020-10-27 $65.05 $65.05 $65.05 $65.05 $63.84 0
2020-10-26 $65.05 $65.05 $65.05 $65.05 $63.84 0
2020-10-23 $65.05 $65.05 $65.05 $65.05 $63.84 10
2020-10-22 $65.05 $65.05 $65.05 $65.05 $63.84 492
2020-10-21 $66.65 $66.65 $66.65 $66.65 $65.41 208
2020-10-20 $66.65 $66.65 $66.65 $66.65 $65.41 345
2020-10-19 $66.65 $66.65 $66.65 $66.65 $65.41 0
2020-10-16 $66.65 $66.65 $66.65 $66.65 $65.41 108,897
2020-10-15 $66.50 $66.50 $66.50 $66.50 $65.27 0
2020-10-14 $66.50 $66.50 $66.50 $66.50 $65.27 33,695
2020-10-13 $64.01 $64.01 $64.01 $64.01 $62.82 0
2020-10-12 $64.01 $64.01 $64.01 $64.01 $62.82 0
2020-10-09 $64.01 $64.01 $64.01 $64.01 $62.82 0
2020-10-08 $64.01 $64.01 $64.01 $64.01 $62.82 0
2020-10-07 $64.01 $64.01 $64.01 $64.01 $62.82 0
2020-10-06 $64.01 $64.01 $64.01 $64.01 $62.82 0
2020-10-05 $64.01 $64.01 $64.01 $64.01 $62.82 50
2020-10-02 $64.01 $64.01 $64.01 $64.01 $62.82 50
2020-10-01 $61.60 $64.01 $61.60 $64.01 $62.82 71,637
2020-09-30 $63.77 $63.77 $61.70 $61.70 $60.56 3,490
2020-09-29 $61.78 $61.78 $61.78 $61.78 $60.63 0
2020-09-28 $61.78 $61.78 $61.78 $61.78 $60.63 0
2020-09-25 $61.78 $61.78 $61.78 $61.78 $60.63 0
2020-09-24 $61.78 $61.78 $61.78 $61.78 $60.63 0
2020-09-23 $61.78 $61.78 $61.78 $61.78 $60.39 797
2020-09-22 $61.78 $61.78 $61.78 $61.78 $60.39 0
2020-09-21 $61.83 $61.83 $61.78 $61.78 $60.39 32,470
2020-09-18 $63.60 $63.60 $63.60 $63.60 $62.16 0
2020-09-17 $63.60 $63.60 $63.60 $63.60 $62.16 3,098
2020-09-16 $64.50 $64.50 $64.50 $64.50 $63.05 0
2020-09-15 $64.50 $64.50 $64.50 $64.50 $63.05 0
2020-09-14 $64.50 $64.50 $64.50 $64.50 $63.05 0
2020-09-11 $64.50 $64.50 $64.50 $64.50 $63.05 0
2020-09-10 $64.50 $64.50 $64.50 $64.50 $63.05 0
2020-09-09 $64.50 $64.50 $64.50 $64.50 $63.05 395
2020-09-08 $67.63 $67.63 $67.63 $67.63 $66.11 750
2020-09-04 $67.63 $67.63 $67.63 $67.63 $66.11 60
2020-09-03 $67.60 $67.63 $67.56 $67.63 $66.11 29,714
2020-09-02 $66.00 $66.00 $66.00 $66.00 $64.51 0
2020-09-01 $66.00 $66.00 $66.00 $66.00 $64.51 0
2020-08-31 $66.00 $66.00 $66.00 $66.00 $64.51 330
2020-08-28 $65.06 $65.06 $65.06 $65.06 $63.60 1,014
2020-08-27 $65.06 $65.06 $65.06 $65.06 $63.60 3,800
2020-08-26 $65.06 $65.06 $65.06 $65.06 $63.60 0
2020-08-25 $65.06 $65.06 $65.06 $65.06 $63.60 0
2020-08-24 $65.06 $65.06 $65.06 $65.06 $63.60 38,023
2020-08-21 $64.32 $64.32 $63.90 $63.90 $62.46 33,361
2020-08-20 $64.65 $64.65 $64.65 $64.65 $63.19 0
2020-08-19 $64.65 $64.65 $64.65 $64.65 $63.19 0
2020-08-18 $64.65 $64.65 $64.65 $64.65 $63.19 1,400
2020-08-17 $64.16 $64.16 $64.16 $64.16 $62.71 3,100
2020-08-14 $64.16 $64.16 $64.16 $64.16 $62.71 0
2020-08-13 $64.16 $64.16 $64.16 $64.16 $62.71 3,100
2020-08-12 $62.00 $62.00 $62.00 $62.00 $60.60 0
2020-08-11 $62.00 $62.00 $62.00 $62.00 $60.60 0
2020-08-10 $62.00 $62.00 $62.00 $62.00 $60.60 0
2020-08-07 $62.00 $62.00 $62.00 $62.00 $60.60 0
2020-08-06 $62.00 $62.00 $62.00 $62.00 $60.60 0
2020-08-05 $63.10 $63.10 $61.10 $62.00 $60.60 32,963
2020-08-04 $61.00 $61.00 $61.00 $61.00 $59.63 0
2020-08-03 $61.00 $61.00 $61.00 $61.00 $59.63 0
2020-07-31 $61.00 $61.00 $61.00 $61.00 $59.63 153
2020-07-30 $61.30 $61.30 $61.00 $61.00 $59.63 6,933
2020-07-29 $60.96 $60.96 $60.96 $60.96 $59.59 0
2020-07-28 $60.96 $60.96 $60.96 $60.96 $59.59 0
2020-07-27 $60.96 $60.96 $60.96 $60.96 $59.59 0
2020-07-24 $60.96 $60.96 $60.96 $60.96 $59.59 460
2020-07-23 $61.85 $61.85 $61.85 $61.85 $60.45 485
2020-07-22 $61.85 $61.85 $61.85 $61.85 $60.45 485
2020-07-17 $61.11 $61.11 $61.11 $61.11 $59.73 725
2020-07-16 $61.11 $61.11 $61.11 $61.11 $59.73 65
2020-07-15 $61.11 $61.11 $61.11 $61.11 $59.73 81,900
2020-07-14 $59.48 $59.54 $59.48 $59.54 $58.20 23,555
2020-07-07 $59.65 $59.65 $59.65 $59.65 $58.31 18,650
2020-07-02 $59.65 $59.65 $59.65 $59.65 $58.31 635
2020-07-01 $59.00 $59.00 $59.00 $59.00 $57.67 5,994
2020-06-25 $57.95 $57.95 $57.95 $57.95 $56.64 3,200
2020-06-22 $58.75 $58.75 $58.75 $58.75 $57.43 800
2020-06-19 $58.75 $58.75 $58.75 $58.75 $57.43 88
2020-06-18 $59.09 $59.09 $58.75 $58.75 $57.43 653
2020-06-11 $61.12 $61.12 $61.12 $61.12 $59.74 2
2020-06-09 $60.78 $61.12 $60.77 $61.12 $59.74 33,373
2020-06-08 $60.76 $60.76 $60.76 $60.76 $59.39 2,792
2020-06-05 $60.45 $60.45 $60.45 $60.45 $59.08 100
2020-06-04 $57.71 $57.71 $57.71 $57.71 $56.41 403
2020-05-28 $57.71 $57.71 $57.71 $57.71 $56.41 1,972
2020-05-27 $56.90 $56.90 $56.90 $56.90 $55.62 4,216
2020-05-22 $55.80 $55.80 $55.80 $55.80 $54.54 250
2020-05-20 $56.00 $56.00 $56.00 $56.00 $54.74 440
2020-05-19 $56.75 $56.75 $56.75 $56.75 $55.47 23,035
2020-05-15 $53.86 $53.86 $53.86 $53.86 $52.65 2,000
2020-05-13 $54.21 $54.21 $54.21 $54.21 $52.99 5,620
2020-05-12 $55.52 $55.52 $54.40 $54.40 $53.17 11,399
2020-05-11 $53.45 $53.45 $53.45 $53.45 $52.25 8,973
2020-05-07 $53.45 $53.45 $53.45 $53.45 $52.25 4,640
2020-05-04 $54.00 $54.00 $54.00 $54.00 $52.78 6,531
2020-05-01 $53.45 $53.45 $53.45 $53.45 $52.25 155
2020-04-30 $55.40 $55.41 $55.30 $55.30 $54.06 37,910
2020-04-29 $55.50 $56.70 $55.50 $56.70 $55.42 21,112
2020-04-24 $53.35 $53.35 $53.35 $53.35 $52.15 12,662
2020-04-21 $52.60 $52.60 $51.30 $51.35 $50.19 880
2020-04-20 $54.24 $54.24 $54.24 $54.24 $53.01 105
2020-04-17 $54.19 $54.24 $54.18 $54.24 $53.01 23,165
2020-04-16 $51.08 $51.08 $51.08 $51.08 $49.92 105
2020-04-15 $52.71 $52.71 $51.08 $51.08 $49.92 3,801
2020-04-14 $53.35 $53.35 $53.35 $53.35 $52.15 2,200
2020-04-13 $53.35 $53.35 $53.35 $53.35 $52.15 1,000
2020-04-09 $50.71 $50.71 $50.71 $50.71 $49.56 2,489
2020-04-08 $50.88 $50.88 $50.71 $50.71 $49.56 1,877
2020-04-07 $49.51 $49.51 $49.51 $49.51 $48.40 3,200
2020-04-06 $49.51 $49.51 $49.51 $49.51 $48.40 330
2020-04-01 $49.67 $49.67 $49.67 $49.67 $48.55 46
2020-03-31 $49.67 $49.67 $49.67 $49.67 $48.55 800
2020-03-30 $49.60 $49.60 $49.60 $49.60 $48.48 1,879
2020-03-26 $46.32 $46.32 $46.32 $46.32 $45.28 938
2020-03-25 $47.52 $47.52 $46.32 $46.32 $45.28 2,665
2020-03-24 $45.31 $45.31 $45.31 $45.31 $44.29 551
2020-03-23 $46.55 $46.55 $46.55 $46.55 $45.51 1,175
2020-03-18 $45.53 $46.55 $45.53 $46.55 $45.51 11,300
2020-03-17 $49.15 $49.15 $49.15 $49.15 $48.04 16,000
2020-03-16 $49.15 $49.15 $49.15 $49.15 $48.04 425
2020-03-13 $48.91 $49.15 $48.91 $49.15 $48.04 6,303
2020-03-12 $48.84 $48.89 $48.50 $48.50 $47.41 2,407
2020-03-11 $53.44 $53.44 $52.40 $53.00 $51.81 56,553
2020-03-10 $54.15 $54.15 $53.87 $53.87 $52.66 10,285
2020-03-09 $53.40 $53.40 $53.25 $53.25 $52.05 3,694
2020-03-05 $58.50 $58.50 $58.50 $58.50 $57.18 11,050
2020-03-04 $58.31 $58.31 $58.31 $58.31 $57.00 478
2020-03-03 $57.55 $57.55 $57.55 $57.55 $56.25 8,000
2020-03-02 $57.55 $57.55 $57.55 $57.55 $56.25 155
2020-02-28 $54.90 $55.57 $54.85 $55.57 $54.32 15,513
2020-02-27 $58.33 $58.33 $57.00 $57.00 $55.72 12,175
2020-02-26 $60.12 $60.12 $60.12 $60.12 $58.77 277
2020-02-25 $61.65 $61.65 $60.86 $60.86 $59.49 36,795
2020-02-24 $61.92 $62.10 $61.80 $61.80 $60.41 2,012
2020-02-20 $63.63 $63.63 $63.63 $63.63 $62.19 3,400
2020-02-18 $64.75 $64.75 $64.75 $64.75 $63.29 100
2020-02-11 $64.50 $64.50 $64.50 $64.50 $63.05 2,500
2020-02-07 $63.56 $63.56 $63.56 $63.56 $62.13 1,562
2020-02-06 $63.56 $63.56 $63.56 $63.56 $62.13 4,684
2020-02-04 $63.07 $63.07 $63.07 $63.07 $61.65 7,900
2020-02-03 $62.40 $62.40 $62.40 $62.40 $60.99 90
2020-01-29 $62.40 $62.40 $62.40 $62.40 $60.99 479
2020-01-28 $62.40 $62.40 $62.40 $62.40 $60.99 317
2020-01-27 $61.75 $61.75 $61.70 $61.70 $60.31 27,915
2020-01-24 $63.50 $63.50 $63.50 $63.50 $62.07 690
2020-01-22 $62.62 $62.62 $62.62 $62.62 $61.21 236
2020-01-16 $62.62 $62.62 $62.62 $62.62 $61.21 27,078
2020-01-15 $62.62 $62.62 $62.62 $62.62 $61.21 718
2020-01-14 $62.30 $62.30 $62.30 $62.30 $60.90 1,913
2020-01-13 $62.05 $62.05 $62.05 $62.05 $60.65 2,636
2020-01-10 $62.50 $62.50 $62.50 $62.50 $61.09 9,465
2020-01-08 $61.60 $61.60 $61.60 $61.60 $60.21 36
2020-01-03 $61.60 $61.60 $61.60 $61.60 $60.21 250
2019-12-18 $60.75 $60.75 $60.75 $60.75 $59.38 1,000
2019-12-17 $61.00 $61.00 $60.80 $60.80 $59.43 745
2019-12-16 $60.48 $60.55 $60.48 $60.51 $59.14 32,275
2019-12-13 $59.40 $59.40 $59.40 $59.40 $58.06 833
2019-12-12 $59.40 $59.40 $59.40 $59.40 $58.06 28,252
2019-12-11 $59.60 $59.60 $59.60 $59.60 $58.06 13,625
2019-12-09 $59.18 $59.18 $59.18 $59.18 $57.65 4,000
2019-12-05 $59.18 $59.18 $59.18 $59.18 $57.65 70
2019-12-04 $59.18 $59.18 $59.18 $59.18 $57.65 1,101
2019-12-02 $59.18 $59.18 $59.18 $59.18 $57.65 2,868
2019-11-27 $59.08 $59.08 $59.08 $59.08 $57.55 2,150
2019-11-25 $59.08 $59.08 $59.08 $59.08 $57.55 168
2019-11-22 $59.08 $59.08 $59.08 $59.08 $57.55 3,122
2019-11-21 $59.20 $59.20 $59.20 $59.20 $57.67 600
2019-11-20 $59.20 $59.20 $59.20 $59.20 $57.67 1,690
2019-11-18 $59.30 $59.30 $59.30 $59.30 $57.77 235
2019-11-13 $58.80 $58.80 $58.80 $58.80 $57.28 4,722
2019-11-12 $58.80 $58.80 $58.70 $58.70 $57.18 11,349
2019-11-08 $58.60 $58.70 $58.60 $58.70 $57.18 1,517
2019-11-05 $57.56 $57.56 $57.56 $57.56 $56.07 85
2019-11-01 $57.56 $57.56 $57.56 $57.56 $56.07 4,310
2019-10-31 $57.91 $57.91 $57.56 $57.56 $56.07 1,245
2019-10-30 $56.95 $56.95 $56.95 $56.95 $55.48 54
2019-10-25 $56.95 $56.95 $56.95 $56.95 $55.48 292
2019-10-24 $56.95 $56.95 $56.95 $56.95 $55.48 7,165
2019-10-22 $57.10 $57.10 $57.10 $57.10 $55.62 180
2019-10-18 $56.90 $56.90 $56.90 $56.90 $55.43 440
2019-10-16 $56.57 $56.57 $56.57 $56.57 $55.11 176
2019-10-11 $56.57 $56.57 $56.57 $56.57 $55.11 4,257
2019-10-09 $56.28 $56.28 $56.28 $56.28 $54.83 251
2019-10-08 $56.28 $56.28 $56.28 $56.28 $54.83 304
2019-09-26 $56.37 $56.37 $56.28 $56.28 $54.83 49,493
2019-09-24 $56.87 $56.87 $56.87 $56.87 $55.18 2,470
2019-09-23 $56.87 $56.87 $56.87 $56.87 $55.18 44,176
2019-09-20 $57.30 $57.35 $57.30 $57.35 $55.64 100,544
2019-09-19 $57.30 $57.30 $57.30 $57.30 $55.59 175
2019-09-18 $57.20 $57.30 $57.20 $57.30 $55.59 3,900
2019-09-17 $55.51 $55.51 $55.51 $55.51 $53.86 4
2019-09-06 $55.51 $55.51 $55.51 $55.51 $53.86 1,160
2019-08-28 $55.51 $55.51 $55.51 $55.51 $53.86 4,783
2019-08-27 $55.51 $55.51 $55.51 $55.51 $53.86 693
2019-08-20 $55.51 $55.51 $55.51 $55.51 $53.86 7,389
2019-08-14 $54.15 $54.15 $54.15 $54.15 $52.54 1,509
2019-08-13 $55.13 $55.13 $55.13 $55.13 $53.49 196
2019-08-08 $55.13 $55.13 $55.13 $55.13 $53.49 3,997
2019-08-06 $53.90 $53.90 $53.90 $53.90 $52.29 155
2019-08-01 $57.20 $57.20 $57.20 $57.20 $55.50 8,840
2019-07-31 $57.20 $57.20 $57.20 $57.20 $55.50 116
2019-07-30 $57.10 $57.10 $57.10 $57.10 $55.40 840
2019-07-26 $56.85 $56.85 $56.85 $56.85 $55.16 3,606
2019-07-24 $56.85 $56.85 $56.85 $56.85 $55.16 1,108
2019-07-12 $56.85 $56.85 $56.85 $56.85 $55.16 708
2019-07-11 $56.86 $56.86 $56.86 $56.86 $55.17 1,024
2019-07-09 $56.12 $56.12 $56.12 $56.12 $54.45 13,100
2019-07-08 $56.12 $56.12 $56.12 $56.12 $54.45 20,030
2019-07-05 $56.12 $56.12 $56.12 $56.12 $54.45 6
2019-07-02 $56.12 $56.12 $56.12 $56.12 $54.45 5,600
2019-07-01 $56.12 $56.12 $56.12 $56.12 $54.45 5,600
2019-06-21 $56.12 $56.12 $56.12 $56.12 $54.45 13,360
2019-06-20 $56.12 $56.12 $56.12 $56.12 $54.45 23,378
2019-06-19 $55.56 $55.56 $55.56 $55.56 $53.90 36
2019-06-18 $55.56 $55.56 $55.56 $55.56 $53.90 353
2019-06-14 $54.70 $54.70 $54.70 $54.70 $53.07 7,310
2019-06-04 $52.86 $52.86 $52.86 $52.86 $51.28 40,300
2019-05-29 $52.65 $52.65 $52.65 $52.65 $51.08 1,223
2019-05-24 $53.85 $53.85 $53.85 $53.85 $52.24 6,965
2019-05-17 $54.60 $54.60 $54.60 $54.60 $52.97 2,751
2019-05-16 $54.80 $54.80 $54.80 $54.80 $53.17 839
2019-05-15 $54.25 $54.25 $54.25 $54.25 $52.63 198
2019-05-14 $54.25 $54.25 $54.25 $54.25 $52.63 100
2019-05-01 $55.95 $55.95 $55.95 $55.95 $54.28 787
2019-04-23 $55.25 $55.25 $55.25 $55.25 $53.60 200
2019-04-17 $55.25 $55.25 $55.25 $55.25 $53.60 1,800
2019-04-16 $55.25 $55.25 $55.25 $55.25 $53.60 205
2019-04-15 $55.41 $55.41 $55.41 $55.41 $53.76 205
2019-04-11 $54.67 $54.67 $54.67 $54.67 $53.04 91
2019-04-09 $54.67 $54.67 $54.67 $54.67 $53.04 50
2019-04-08 $54.67 $54.67 $54.67 $54.67 $53.04 3,286
2019-04-04 $54.54 $54.54 $54.54 $54.54 $52.91 114
2019-03-29 $54.05 $54.05 $54.05 $54.05 $52.44 6,400
2019-03-25 $54.05 $54.05 $54.05 $54.05 $52.44 188
2019-03-21 $54.05 $54.05 $54.05 $54.05 $52.44 20,144
2019-03-20 $53.10 $53.10 $53.10 $53.10 $51.52 4,657
2019-03-19 $54.00 $54.15 $54.00 $54.15 $52.54 6,071
2019-03-18 $52.97 $52.97 $52.97 $52.97 $51.39 1,328
2019-02-28 $52.97 $52.97 $52.97 $52.97 $51.39 21,695
2019-02-19 $52.10 $52.10 $52.10 $52.10 $50.55 40
2019-02-14 $52.10 $52.10 $52.10 $52.10 $50.55 19,195
2019-02-07 $51.83 $51.83 $51.83 $51.83 $50.29 11,095
2019-02-06 $51.80 $51.83 $51.80 $51.83 $50.29 7,590
2019-01-28 $49.75 $49.75 $49.75 $49.75 $48.27 6,460
2019-01-17 $49.55 $49.85 $49.55 $49.85 $48.37 1,794
2019-01-15 $48.00 $48.00 $48.00 $48.00 $46.57 10,758
2019-01-14 $48.77 $48.77 $48.77 $48.77 $47.32 155
2019-01-08 $48.41 $48.41 $48.41 $48.41 $46.97 44,595
2019-01-07 $48.41 $48.41 $48.41 $48.41 $46.97 1,551
2018-12-28 $47.20 $47.20 $47.20 $47.20 $45.79 210
2018-12-26 $50.45 $50.45 $50.45 $50.45 $48.95 18
2018-12-21 $50.45 $50.45 $50.45 $50.45 $48.95 7,000
2018-12-10 $50.45 $50.45 $50.45 $50.45 $48.95 0
2018-12-07 $50.45 $50.45 $50.45 $50.45 $48.95 445
2018-12-04 $52.73 $52.73 $52.00 $52.00 $50.45 1,089
2018-11-26 $50.72 $50.72 $50.72 $50.72 $49.21 1,970
2018-11-16 $51.85 $51.85 $51.85 $51.85 $50.31 875
2018-11-12 $51.37 $51.37 $51.37 $51.37 $49.84 47,620
2018-10-23 $51.17 $51.37 $51.17 $51.37 $49.84 254,901
2018-10-22 $52.66 $52.66 $52.66 $52.66 $51.09 2,991
2018-10-19 $52.70 $52.70 $52.70 $52.70 $51.13 300
2018-10-17 $53.02 $53.02 $53.02 $53.02 $51.44 7,190
2018-10-16 $52.90 $52.90 $52.90 $52.90 $51.32 1,763
2018-10-15 $53.00 $53.00 $53.00 $53.00 $51.42 8
2018-10-11 $53.00 $53.00 $53.00 $53.00 $51.42 1,710
2018-10-03 $55.55 $55.55 $55.55 $55.55 $53.90 3,000
2018-10-02 $55.55 $55.55 $55.55 $55.55 $53.90 1,615
2018-09-28 $55.25 $55.25 $55.25 $55.25 $53.60 2,886
2018-09-24 $55.65 $55.75 $55.65 $55.75 $54.09 3,058
2018-09-21 $55.95 $55.95 $55.95 $55.95 $54.28 464
2018-09-20 $55.10 $55.10 $55.10 $55.10 $53.46 460
2018-09-14 $55.10 $55.10 $55.10 $55.10 $53.46 18,085
2018-09-06 $55.10 $55.10 $55.10 $55.10 $53.46 9,005
2018-08-29 $55.37 $55.37 $55.37 $55.37 $53.72 469
2018-08-23 $54.35 $54.35 $54.35 $54.35 $52.73 886
2018-08-22 $54.41 $54.41 $54.35 $54.35 $52.73 27,137
2018-08-13 $52.80 $52.80 $52.80 $52.80 $51.23 177,700
2018-08-09 $52.80 $52.80 $52.80 $52.80 $51.23 18,400
2018-08-06 $52.80 $52.80 $52.80 $52.80 $51.23 18,520
2018-07-20 $52.80 $52.80 $52.80 $52.80 $51.23 131
2018-07-09 $52.80 $52.80 $52.80 $52.80 $51.23 1,995
2018-07-05 $52.15 $52.15 $52.15 $52.15 $50.60 18
2018-06-29 $52.15 $52.15 $52.15 $52.15 $50.60 3,085
2018-06-12 $51.74 $51.74 $51.74 $51.74 $50.20 9,425
2018-06-07 $51.74 $51.74 $51.74 $51.74 $50.20 29,300
2018-05-24 $51.74 $51.74 $51.74 $51.74 $50.20 59,980
2018-05-23 $51.60 $51.60 $51.60 $51.60 $50.06 165
2018-05-17 $51.88 $51.88 $51.88 $51.88 $50.33 24,235
2018-05-11 $51.70 $51.70 $51.70 $51.70 $50.16 7,000
2018-05-10 $50.24 $50.24 $50.24 $50.24 $48.74 9,704
2018-04-27 $50.24 $50.24 $50.24 $50.24 $48.74 99
2018-04-19 $50.24 $50.24 $50.24 $50.24 $48.74 213,585
2018-04-09 $50.24 $50.24 $50.24 $50.24 $48.74 1,988
2018-04-05 $51.70 $51.70 $51.70 $51.70 $50.16 25
2018-03-26 $51.70 $51.70 $51.70 $51.70 $50.16 20,000
2018-03-21 $51.70 $51.70 $51.70 $51.70 $50.16 4,218
2018-03-06 $52.20 $52.20 $52.20 $52.20 $50.65 7,209
2018-03-02 $50.58 $50.58 $50.58 $50.58 $49.07 5,565
2018-02-26 $52.64 $52.64 $52.64 $52.64 $51.07 1,336
2018-02-15 $51.80 $51.80 $51.80 $51.80 $50.26 1,000
2018-02-14 $50.34 $50.34 $50.34 $50.34 $48.84 2,760
2018-02-12 $50.20 $50.20 $50.20 $50.20 $48.70 100
2018-02-09 $49.20 $49.20 $49.20 $49.20 $47.73 100
2018-02-08 $50.26 $50.26 $50.26 $50.26 $48.77 1,507
2018-02-07 $51.15 $51.15 $51.15 $51.15 $49.62 4,778
2018-02-06 $49.60 $49.60 $49.60 $49.60 $48.12 9,442
2018-02-05 $52.90 $52.90 $52.90 $52.90 $51.32 12,808
2018-02-02 $52.90 $52.90 $52.90 $52.90 $51.32 2,350
2018-02-01 $52.90 $52.90 $52.90 $52.90 $51.32 18,500
2018-01-31 $52.90 $52.90 $52.90 $52.90 $51.32 1,810
2018-01-24 $52.90 $52.90 $52.90 $52.90 $51.32 24,132
2018-01-18 $53.25 $53.25 $52.90 $52.90 $51.32 7,238
2018-01-17 $52.20 $52.20 $52.20 $52.20 $50.65 585
2018-01-08 $52.01 $52.01 $52.01 $52.01 $50.46 2,520
2018-01-04 $51.78 $51.78 $51.78 $51.78 $50.24 100
2018-01-02 $51.27 $51.27 $51.27 $51.27 $49.74 585
2017-12-29 $51.29 $51.29 $51.29 $51.29 $49.76 3,625
2017-12-28 $51.00 $51.00 $51.00 $51.00 $49.48 2,937
2017-12-27 $50.93 $50.93 $50.93 $50.93 $49.41 1,593
2017-12-22 $50.75 $50.75 $50.75 $50.75 $49.24 1,484
2017-12-11 $50.50 $50.50 $50.50 $50.50 $49.00 39,525
2017-12-05 $50.50 $50.50 $50.50 $50.50 $49.00 560
2017-11-30 $50.09 $50.09 $50.09 $50.09 $48.60 20,000
2017-11-29 $50.09 $50.09 $50.09 $50.09 $48.60 59,592
2017-11-22 $49.75 $49.75 $49.75 $49.75 $48.27 100
2017-11-20 $49.00 $49.00 $49.00 $49.00 $47.54 734
2017-11-17 $49.00 $49.00 $49.00 $49.00 $47.54 36,693
2017-11-13 $49.00 $49.00 $49.00 $49.00 $47.54 1,367
2017-11-08 $49.18 $49.18 $49.10 $49.10 $47.64 1,005,154
2017-10-31 $48.70 $48.70 $48.70 $48.70 $47.24 170
2017-10-26 $48.70 $48.70 $48.70 $48.70 $47.24 5,128
2017-10-25 $48.70 $48.70 $48.70 $48.70 $47.24 320
2017-10-23 $49.04 $49.04 $49.04 $49.04 $47.58 20,000
2017-10-19 $48.48 $48.48 $48.48 $48.48 $47.04 7,190
2017-10-17 $48.55 $48.55 $48.55 $48.55 $47.10 17,748
2017-10-16 $48.45 $48.45 $48.45 $48.45 $47.01 2,690
2017-09-29 $47.70 $47.70 $47.50 $47.50 $46.09 26,500
2017-09-28 $47.51 $47.51 $47.51 $47.51 $46.10 605
2017-09-27 $47.82 $47.82 $47.82 $47.82 $46.40 0
2017-09-26 $47.82 $47.82 $47.82 $47.82 $46.40 0
2017-09-25 $47.82 $47.82 $47.82 $47.82 $46.40 0
2017-09-22 $47.82 $47.82 $47.82 $47.82 $46.40 0
2017-09-21 $47.82 $47.82 $47.82 $47.82 $46.40 0
2017-09-20 $47.82 $47.82 $47.82 $47.82 $46.40 200
2017-09-19 $47.45 $47.45 $47.45 $47.45 $46.04 0
2017-09-18 $47.45 $47.45 $47.45 $47.45 $46.04 0
2017-09-15 $47.45 $47.45 $47.45 $47.45 $46.04 0
2017-09-14 $47.45 $47.45 $47.45 $47.45 $46.04 352
2017-09-13 $47.50 $47.50 $47.50 $47.50 $46.09 676,533
2017-09-12 $47.10 $47.10 $47.10 $47.10 $45.70 0
2017-09-11 $47.10 $47.10 $47.10 $47.10 $45.70 294
2017-09-08 $47.25 $47.25 $47.25 $47.25 $45.84 75
2017-09-07 $47.25 $47.25 $47.25 $47.25 $45.84 0
2017-09-06 $47.25 $47.25 $47.25 $47.25 $45.84 0
2017-09-05 $47.25 $47.25 $47.25 $47.25 $45.84 0
2017-09-01 $47.25 $47.25 $47.25 $47.25 $45.84 0
2017-08-31 $47.25 $47.25 $47.25 $47.25 $45.84 0
2017-08-30 $47.25 $47.25 $47.25 $47.25 $45.84 2,690
2017-08-29 $46.35 $46.35 $46.35 $46.35 $44.97 1,306
2017-08-28 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-08-25 $46.25 $46.25 $46.25 $46.25 $44.87 3,560
2017-08-24 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-08-23 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-08-22 $46.50 $46.50 $46.25 $46.25 $44.87 8,473
2017-08-21 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-18 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-17 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-16 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-15 $46.95 $46.95 $46.95 $46.95 $45.55 4,260
2017-08-14 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-11 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-10 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-09 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-08 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-07 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-04 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-03 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-02 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-08-01 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-07-31 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-07-28 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-07-27 $46.95 $46.95 $46.95 $46.95 $45.55 0
2017-07-26 $46.95 $46.95 $46.95 $46.95 $45.55 24,935
2017-07-25 $46.87 $46.87 $46.87 $46.87 $45.47 0
2017-07-24 $46.87 $46.87 $46.87 $46.87 $45.47 0
2017-07-21 $46.87 $46.87 $46.87 $46.87 $45.47 5
2017-07-20 $46.97 $46.97 $46.87 $46.87 $45.47 139,969
2017-07-19 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-07-18 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-07-17 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-07-14 $46.25 $46.25 $46.25 $46.25 $44.87 21,502
2017-07-13 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-07-12 $46.45 $46.45 $46.25 $46.25 $44.87 2,654
2017-07-11 $46.40 $46.40 $46.40 $46.40 $45.02 0
2017-07-10 $46.40 $46.40 $46.40 $46.40 $45.02 0
2017-07-07 $46.40 $46.40 $46.40 $46.40 $45.02 0
2017-07-06 $46.40 $46.40 $46.40 $46.40 $45.02 11,226
2017-07-05 $46.40 $46.40 $46.40 $46.40 $45.02 0
2017-06-30 $46.40 $46.40 $46.40 $46.40 $45.02 0
2017-06-29 $46.40 $46.40 $46.40 $46.40 $45.02 0
2017-06-28 $46.40 $46.40 $46.40 $46.40 $45.02 0
2017-06-27 $46.40 $46.40 $46.40 $46.40 $45.02 0
2017-06-26 $46.40 $46.40 $46.40 $46.40 $45.02 12,989
2017-06-23 $46.20 $46.20 $46.20 $46.20 $44.82 0
2017-06-22 $46.20 $46.20 $46.20 $46.20 $44.82 0
2017-06-21 $46.20 $46.20 $46.20 $46.20 $44.82 0
2017-06-20 $46.20 $46.20 $46.20 $46.20 $44.82 0
2017-06-19 $46.20 $46.20 $46.20 $46.20 $44.82 0
2017-06-16 $46.20 $46.20 $46.20 $46.20 $44.82 0
2017-06-15 $46.20 $46.20 $46.20 $46.20 $44.82 0
2017-06-14 $46.20 $46.20 $46.20 $46.20 $44.82 3,200
2017-06-13 $46.45 $46.45 $46.20 $46.20 $44.82 207,032
2017-06-12 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-06-09 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-06-08 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-06-07 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-06-06 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-06-05 $46.25 $46.25 $46.25 $46.25 $44.87 0
2017-06-02 $46.25 $46.25 $46.25 $46.25 $44.87 328
2017-06-01 $45.50 $45.50 $45.50 $45.50 $44.14 0
2017-05-31 $45.50 $45.50 $45.50 $45.50 $44.14 0
2017-05-30 $45.50 $45.50 $45.50 $45.50 $44.14 0
2017-05-26 $45.50 $45.50 $45.50 $45.50 $44.14 0
2017-05-25 $45.50 $45.50 $45.50 $45.50 $44.14 530
2017-05-24 $45.50 $45.50 $45.50 $45.50 $44.14 0
2017-05-23 $45.50 $45.50 $45.50 $45.50 $44.14 0
2017-05-22 $45.50 $45.50 $45.50 $45.50 $44.14 0
2017-05-19 $45.50 $45.50 $45.50 $45.50 $44.14 0
2017-05-18 $45.50 $45.50 $45.50 $45.50 $44.14 0
2017-05-17 $45.50 $45.50 $45.50 $45.50 $44.14 0
2017-05-16 $45.50 $45.50 $45.50 $45.50 $44.14 535
2017-05-15 $44.50 $44.50 $44.50 $44.50 $43.17 0
2017-05-12 $44.50 $44.50 $44.50 $44.50 $43.17 0
2017-05-11 $44.50 $44.50 $44.50 $44.50 $43.17 0
2017-05-10 $44.50 $44.50 $44.50 $44.50 $43.17 0
2017-05-09 $44.50 $44.50 $44.50 $44.50 $43.17 0
2017-05-08 $44.50 $44.50 $44.50 $44.50 $43.17 0
2017-05-05 $44.50 $44.50 $44.50 $44.50 $43.17 4,537
2017-05-04 $44.50 $44.50 $44.50 $44.50 $43.17 270
2017-05-03 $45.42 $45.42 $45.42 $45.42 $44.07 8,782
2017-05-02 $45.42 $45.42 $45.42 $45.42 $44.07 11,458
2017-05-01 $45.42 $45.42 $45.42 $45.42 $44.07 0
2017-04-28 $45.42 $45.42 $45.42 $45.42 $44.07 0
2017-04-27 $45.42 $45.42 $45.42 $45.42 $44.07 6,580
2017-04-26 $45.50 $45.50 $45.50 $45.50 $44.14 0
2017-04-25 $45.50 $45.50 $45.50 $45.50 $44.14 0
2017-04-24 $45.50 $45.50 $45.50 $45.50 $44.14 15,544
2017-04-21 $44.63 $44.63 $44.63 $44.63 $43.31 0
2017-04-20 $44.63 $44.63 $44.63 $44.63 $43.31 0
2017-04-19 $44.63 $44.63 $44.63 $44.63 $43.31 3,300
2017-04-18 $44.63 $44.63 $44.63 $44.63 $43.31 0
2017-04-17 $44.63 $44.63 $44.63 $44.63 $43.31 0
2017-04-13 $44.63 $44.63 $44.63 $44.63 $43.31 3,286
2017-04-12 $44.95 $44.95 $44.95 $44.95 $43.61 0
2017-04-11 $44.95 $44.95 $44.95 $44.95 $43.61 0
2017-04-10 $44.95 $44.95 $44.95 $44.95 $43.61 0
2017-04-07 $44.95 $44.95 $44.95 $44.95 $43.61 0
2017-04-06 $44.95 $44.95 $44.95 $44.95 $43.61 0
2017-04-05 $44.95 $44.95 $44.95 $44.95 $43.61 0
2017-04-04 $44.95 $44.95 $44.95 $44.95 $43.61 1,969
2017-04-03 $44.95 $44.95 $44.95 $44.95 $43.61 4,393
2017-03-31 $45.20 $45.20 $45.20 $45.20 $43.85 0
2017-03-30 $45.20 $45.20 $45.20 $45.20 $43.85 444,771
2017-03-29 $45.20 $45.20 $45.20 $45.20 $43.85 0
2017-03-28 $45.20 $45.20 $45.20 $45.20 $43.85 0
2017-03-27 $45.20 $45.20 $45.20 $45.20 $43.85 82,738
2017-03-24 $45.20 $45.20 $45.20 $45.20 $43.85 6,234
2017-03-23 $45.20 $45.20 $45.20 $45.20 $43.85 880
2017-03-22 $45.20 $45.20 $45.20 $45.20 $43.85 115,511
2017-03-21 $45.20 $45.20 $45.20 $45.20 $43.85 95
2017-03-20 $45.20 $45.20 $45.20 $45.20 $43.85 0
2017-03-17 $45.20 $45.20 $45.20 $45.20 $43.85 0
2017-03-16 $45.20 $45.20 $45.20 $45.20 $43.85 0
2017-03-15 $45.20 $45.20 $45.20 $45.20 $43.85 5,799
2017-03-14 $45.20 $45.20 $45.20 $45.20 $43.85 15,223
2017-03-13 $45.50 $45.50 $45.50 $45.50 $44.14 6,134
2017-03-10 $44.90 $44.90 $44.90 $44.90 $43.56 0
2017-03-09 $44.90 $44.90 $44.90 $44.90 $43.56 0
2017-03-08 $44.90 $44.90 $44.90 $44.90 $43.56 0
2017-03-07 $44.90 $44.90 $44.90 $44.90 $43.56 0
2017-03-06 $44.90 $44.90 $44.90 $44.90 $43.56 57,614
2017-03-03 $44.90 $44.90 $44.90 $44.90 $43.56 0
2017-03-02 $44.90 $44.90 $44.90 $44.90 $43.56 0
2017-03-01 $44.90 $44.90 $44.90 $44.90 $43.56 22,555
2017-02-28 $44.90 $44.90 $44.90 $44.90 $43.56 5,757
2017-02-27 $44.90 $44.90 $44.90 $44.90 $43.56 0
2017-02-24 $44.90 $44.90 $44.90 $44.90 $43.56 0
2017-02-23 $44.90 $44.90 $44.90 $44.90 $43.56 23,981
2017-02-22 $44.80 $44.90 $44.80 $44.90 $43.56 3,738
2017-02-21 $45.00 $45.00 $45.00 $45.00 $43.66 4,243
2017-02-17 $44.25 $44.25 $44.25 $44.25 $42.93 1,870
2017-02-16 $44.25 $44.25 $44.25 $44.25 $42.93 0
2017-02-15 $44.25 $44.25 $44.25 $44.25 $42.93 0
2017-02-14 $44.25 $44.25 $44.25 $44.25 $42.93 0
2017-02-13 $44.25 $44.25 $44.25 $44.25 $42.93 429,875
2017-02-10 $44.25 $44.25 $44.25 $44.25 $42.93 0
2017-02-09 $44.25 $44.25 $44.25 $44.25 $42.93 790
2017-02-08 $43.30 $43.30 $43.30 $43.30 $42.01 216
2017-02-07 $43.60 $43.60 $43.60 $43.60 $42.30 0
2017-02-06 $43.60 $43.60 $43.60 $43.60 $42.30 0
2017-02-03 $43.60 $43.60 $43.60 $43.60 $42.30 0
2017-02-02 $43.60 $43.60 $43.60 $43.60 $42.30 6,460
2017-02-01 $43.60 $43.60 $43.60 $43.60 $42.30 11,535
2017-01-31 $43.60 $43.60 $43.60 $43.60 $42.30 0
2017-01-30 $43.60 $43.60 $43.60 $43.60 $42.30 0
2017-01-27 $43.60 $43.60 $43.60 $43.60 $42.30 0
2017-01-26 $43.60 $43.60 $43.60 $43.60 $42.30 278
2017-01-25 $42.95 $42.95 $42.95 $42.95 $41.67 0
2017-01-24 $42.95 $42.95 $42.95 $42.95 $41.67 6,939
2017-01-23 $42.95 $42.95 $42.95 $42.95 $41.67 0
2017-01-20 $42.95 $42.95 $42.95 $42.95 $41.67 6,260
2017-01-19 $42.95 $42.95 $42.95 $42.95 $41.67 0
2017-01-18 $42.95 $42.95 $42.95 $42.95 $41.67 1,487
2017-01-17 $43.00 $43.00 $43.00 $43.00 $41.72 4,217
2017-01-13 $43.30 $43.30 $43.30 $43.30 $42.01 42,818
2017-01-12 $43.30 $43.30 $43.30 $43.30 $42.01 419,234
2017-01-11 $43.30 $43.30 $43.30 $43.30 $42.01 418,645
2017-01-10 $43.30 $43.30 $43.30 $43.30 $42.01 0
2017-01-09 $43.30 $43.30 $43.30 $43.30 $42.01 28,289
2017-01-06 $43.30 $43.30 $43.30 $43.30 $42.01 0
2017-01-05 $43.30 $43.30 $43.30 $43.30 $42.01 0
2017-01-04 $43.30 $43.30 $43.30 $43.30 $42.01 1,050
2017-01-03 $42.72 $42.72 $42.72 $42.72 $41.45 0
2016-12-30 $42.72 $42.72 $42.72 $42.72 $41.45 0
2016-12-29 $42.72 $42.72 $42.72 $42.72 $41.45 0
2016-12-28 $42.72 $42.72 $42.72 $42.72 $41.45 120
2016-12-27 $42.75 $42.75 $42.75 $42.75 $41.48 0
2016-12-23 $42.75 $42.75 $42.75 $42.75 $41.48 129
2016-12-22 $42.90 $42.90 $42.90 $42.90 $41.62 0
2016-12-21 $42.90 $42.90 $42.90 $42.90 $41.62 2,820
2016-12-20 $42.75 $42.75 $42.75 $42.75 $41.48 23,190
2016-12-19 $42.75 $42.75 $42.75 $42.75 $41.48 0
2016-12-16 $42.75 $42.75 $42.75 $42.75 $41.48 0
2016-12-15 $42.75 $42.75 $42.75 $42.75 $41.48 0
2016-12-14 $42.75 $42.75 $42.75 $42.75 $41.48 0
2016-12-13 $42.75 $42.75 $42.75 $42.75 $41.48 0
2016-12-12 $42.75 $42.75 $42.75 $42.75 $41.48 0
2016-12-09 $42.75 $42.75 $42.75 $42.75 $41.48 790
2016-12-08 $41.75 $41.75 $41.75 $41.75 $40.51 3,046
2016-12-07 $41.75 $41.75 $41.75 $41.75 $40.51 0
2016-12-06 $41.75 $41.75 $41.75 $41.75 $40.51 0
2016-12-05 $41.75 $41.75 $41.75 $41.75 $40.51 0
2016-12-02 $41.75 $41.75 $41.75 $41.75 $40.51 91,150
2016-12-01 $41.85 $41.85 $41.85 $41.85 $40.60 0
2016-11-30 $41.85 $41.85 $41.85 $41.85 $40.60 0
2016-11-29 $41.85 $41.85 $41.85 $41.85 $40.60 0
2016-11-28 $41.85 $41.85 $41.85 $41.85 $40.60 0
2016-11-23 $41.85 $41.85 $41.85 $41.85 $40.60 0
2016-11-22 $41.85 $41.85 $41.85 $41.85 $40.60 1,450
2016-11-21 $41.65 $41.65 $41.65 $41.65 $40.41 1,500
2016-11-18 $41.15 $41.15 $41.15 $41.15 $39.92 0
2016-11-17 $41.15 $41.15 $41.15 $41.15 $39.92 0
2016-11-16 $41.15 $41.15 $41.15 $41.15 $39.92 525
2016-11-15 $41.00 $41.00 $41.00 $41.00 $39.78 0
2016-11-14 $41.00 $41.00 $41.00 $41.00 $39.78 24,685
2016-11-11 $41.05 $41.05 $41.00 $41.00 $39.78 5,318
2016-11-10 $41.25 $41.25 $41.25 $41.25 $40.02 1,000
2016-11-09 $40.80 $40.80 $40.80 $40.80 $39.58 2,770
2016-11-08 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-11-07 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-11-04 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-11-03 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-11-02 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-11-01 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-10-31 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-10-28 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-10-27 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-10-26 $41.10 $41.10 $41.10 $41.10 $39.88 5,758
2016-10-25 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-10-24 $41.10 $41.10 $41.10 $41.10 $39.88 1,960
2016-10-21 $40.00 $40.00 $40.00 $40.00 $38.81 0
2016-10-20 $40.00 $40.00 $40.00 $40.00 $38.81 0
2016-10-19 $40.00 $40.00 $40.00 $40.00 $38.81 0
2016-10-18 $40.00 $40.00 $40.00 $40.00 $38.81 0
2016-10-17 $40.00 $40.00 $40.00 $40.00 $38.81 0
2016-10-14 $40.00 $40.00 $40.00 $40.00 $38.81 0
2016-10-13 $40.00 $40.00 $40.00 $40.00 $38.81 423
2016-10-12 $40.25 $40.25 $40.25 $40.25 $39.05 0
2016-10-11 $40.25 $40.25 $40.25 $40.25 $39.05 4,049
2016-10-10 $40.75 $40.75 $40.75 $40.75 $39.54 0
2016-10-07 $40.75 $40.75 $40.75 $40.75 $39.54 0
2016-10-06 $40.75 $40.75 $40.75 $40.75 $39.54 0
2016-10-05 $40.75 $40.75 $40.75 $40.75 $39.54 0
2016-10-04 $40.75 $40.75 $40.75 $40.75 $39.54 0
2016-10-03 $40.75 $40.75 $40.75 $40.75 $39.54 338
2016-09-30 $40.50 $40.50 $40.50 $40.50 $39.29 0
2016-09-29 $40.50 $40.50 $40.50 $40.50 $39.29 0
2016-09-28 $40.50 $40.50 $40.50 $40.50 $39.29 0
2016-09-27 $40.50 $41.10 $40.50 $40.50 $39.29 1,500
2016-09-26 $40.90 $40.90 $40.90 $40.90 $39.68 6,073
2016-09-23 $40.90 $40.90 $40.90 $40.90 $39.68 951
2016-09-22 $40.75 $40.75 $40.75 $40.75 $39.54 603
2016-09-21 $40.75 $40.75 $40.75 $40.75 $39.54 0
2016-09-20 $40.75 $40.75 $40.75 $40.75 $39.54 0
2016-09-19 $40.75 $40.75 $40.75 $40.75 $39.54 4,000
2016-09-16 $40.90 $40.90 $40.90 $40.90 $39.68 1,000
2016-09-15 $41.70 $41.70 $41.70 $41.70 $40.46 0
2016-09-14 $41.70 $41.70 $41.70 $41.70 $40.46 0
2016-09-13 $41.70 $41.70 $41.70 $41.70 $40.46 0
2016-09-12 $41.70 $41.70 $41.70 $41.70 $40.46 0
2016-09-09 $41.70 $41.70 $41.70 $41.70 $40.46 0
2016-09-08 $41.70 $41.70 $41.70 $41.70 $40.46 12,000
2016-09-07 $41.60 $41.60 $41.60 $41.60 $40.36 0
2016-09-06 $41.60 $41.60 $41.60 $41.60 $40.36 0
2016-09-02 $41.60 $41.60 $41.60 $41.60 $40.36 0
2016-09-01 $41.60 $41.60 $41.60 $41.60 $40.36 0
2016-08-31 $41.60 $41.60 $41.60 $41.60 $40.36 0
2016-08-30 $41.60 $41.60 $41.60 $41.60 $40.36 0
2016-08-29 $41.60 $41.60 $41.60 $41.60 $40.36 0
2016-08-26 $41.60 $41.60 $41.60 $41.60 $40.36 0
2016-08-25 $41.60 $41.60 $41.60 $41.60 $40.36 150
2016-08-24 $41.70 $41.70 $41.70 $41.70 $40.46 0
2016-08-23 $41.70 $41.70 $41.70 $41.70 $40.46 224
2016-08-22 $41.20 $41.20 $41.20 $41.20 $39.97 4,109
2016-08-19 $41.20 $41.20 $41.20 $41.20 $39.97 500
2016-08-18 $41.51 $41.51 $41.51 $41.51 $40.27 3,892
2016-08-17 $41.51 $41.51 $41.51 $41.51 $40.27 532
2016-08-16 $41.51 $41.51 $41.51 $41.51 $40.27 1,259
2016-08-15 $41.54 $41.54 $41.54 $41.54 $40.30 0
2016-08-12 $41.54 $41.54 $41.54 $41.54 $40.30 20,120
2016-08-11 $41.75 $41.75 $41.50 $41.50 $40.26 2,348
2016-08-10 $41.10 $41.10 $41.10 $41.10 $39.88 4,490
2016-08-09 $41.10 $41.10 $41.10 $41.10 $39.88 5,015
2016-08-08 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-08-05 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-08-04 $41.10 $41.10 $41.10 $41.10 $39.88 27,287
2016-08-03 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-08-02 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-08-01 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-07-29 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-07-28 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-07-27 $41.10 $41.10 $41.10 $41.10 $39.88 1,702
2016-07-26 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-07-25 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-07-22 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-07-21 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-07-20 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-07-19 $41.10 $41.10 $41.10 $41.10 $39.88 0
2016-07-18 $41.10 $41.10 $41.10 $41.10 $39.88 9,541
2016-07-15 $41.11 $41.11 $40.80 $40.83 $39.61 27,089
2016-07-14 $40.75 $40.75 $40.75 $40.75 $39.54 0
2016-07-13 $40.75 $40.75 $40.75 $40.75 $39.54 26,338
2016-07-12 $40.75 $40.75 $40.75 $40.75 $39.54 4
2016-07-11 $40.75 $40.75 $40.75 $40.75 $39.54 0
2016-07-08 $40.75 $40.75 $40.75 $40.75 $39.54 246
2016-07-07 $40.30 $40.30 $40.30 $40.30 $39.10 0
2016-07-06 $40.30 $40.30 $40.30 $40.30 $39.10 29,031
2016-07-05 $40.30 $40.30 $40.30 $40.30 $39.10 0
2016-07-01 $40.30 $40.30 $40.30 $40.30 $39.10 520
2016-06-30 $38.02 $38.02 $38.02 $38.02 $36.89 0
2016-06-29 $38.02 $38.02 $38.02 $38.02 $36.89 0
2016-06-28 $38.02 $38.02 $38.02 $38.02 $36.89 0
2016-06-27 $38.10 $38.25 $37.50 $38.02 $36.89 8,874
2016-06-24 $39.70 $39.70 $39.70 $39.70 $38.52 6,713
2016-06-23 $39.70 $39.70 $39.70 $39.70 $38.52 0
2016-06-22 $39.70 $39.70 $39.70 $39.70 $38.52 757
2016-06-21 $40.50 $40.50 $40.50 $40.50 $39.29 177,494
2016-06-20 $40.50 $40.50 $40.50 $40.50 $39.29 27,500
2016-06-17 $40.50 $40.50 $40.50 $40.50 $39.29 0
2016-06-16 $40.50 $40.50 $40.50 $40.50 $39.29 0
2016-06-15 $40.50 $40.50 $40.50 $40.50 $39.29 0
2016-06-14 $40.50 $40.50 $40.50 $40.50 $39.29 0
2016-06-13 $40.50 $40.50 $40.50 $40.50 $39.29 0
2016-06-10 $40.50 $40.50 $40.50 $40.50 $39.29 0
2016-06-09 $40.50 $40.50 $40.50 $40.50 $39.29 245
2016-06-08 $40.20 $40.20 $40.20 $40.20 $39.00 0
2016-06-07 $40.28 $40.28 $40.20 $40.20 $39.00 6,623
2016-06-06 $39.40 $39.40 $39.40 $39.40 $38.23 0
2016-06-03 $39.40 $39.40 $39.40 $39.40 $38.23 0
2016-06-02 $39.40 $39.40 $39.40 $39.40 $38.23 0
2016-06-01 $39.40 $39.40 $39.40 $39.40 $38.23 0
2016-05-31 $39.40 $39.40 $39.40 $39.40 $38.23 0
2016-05-27 $39.40 $39.40 $39.40 $39.40 $38.23 0
2016-05-26 $39.40 $39.40 $39.40 $39.40 $38.23 0
2016-05-25 $39.40 $39.40 $39.40 $39.40 $38.23 0
2016-05-24 $39.40 $39.40 $39.40 $39.40 $38.23 9,345
2016-05-23 $39.05 $39.05 $39.05 $39.05 $37.89 182
2016-05-20 $39.05 $39.05 $39.05 $39.05 $37.89 0
2016-05-19 $39.05 $39.05 $39.05 $39.05 $37.89 0
2016-05-18 $39.05 $39.05 $39.05 $39.05 $37.89 1,915
2016-05-17 $39.25 $39.25 $39.25 $39.25 $38.08 160
2016-05-16 $39.60 $39.60 $39.60 $39.60 $38.42 0
2016-05-13 $39.60 $39.60 $39.60 $39.60 $38.42 3,880
2016-05-12 $39.60 $39.60 $39.60 $39.60 $38.42 251
2016-05-11 $38.80 $38.80 $38.80 $38.80 $37.64 0
2016-05-10 $38.80 $38.80 $38.80 $38.80 $37.64 0
2016-05-09 $38.80 $38.80 $38.80 $38.80 $37.64 0
2016-05-06 $38.80 $38.80 $38.80 $38.80 $37.64 311
2016-05-05 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-05-04 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-05-03 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-05-02 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-29 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-28 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-27 $39.17 $39.17 $39.17 $39.17 $38.00 629
2016-04-26 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-25 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-22 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-21 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-20 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-19 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-18 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-15 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-14 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-13 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-12 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-11 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-08 $39.17 $39.17 $39.17 $39.17 $38.00 0
2016-04-07 $39.17 $39.17 $39.17 $39.17 $38.00 644
2016-04-06 $39.17 $39.17 $39.17 $39.17 $38.00 6,670
2016-04-05 $39.17 $39.17 $39.17 $39.17 $38.00 545
2016-04-04 $38.50 $38.50 $38.50 $38.50 $37.35 0
2016-04-01 $38.50 $38.50 $38.50 $38.50 $37.35 0
2016-03-31 $38.50 $38.50 $38.50 $38.50 $37.35 11,037
2016-03-30 $38.50 $38.50 $38.50 $38.50 $37.35 0
2016-03-29 $38.50 $38.50 $38.50 $38.50 $37.35 3,775
2016-03-28 $38.60 $38.60 $38.60 $38.60 $37.45 0
2016-03-24 $38.60 $38.60 $38.60 $38.60 $37.45 12,950
2016-03-23 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-03-22 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-03-21 $35.70 $35.70 $35.70 $35.70 $34.64 73,211
2016-03-18 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-03-17 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-03-16 $35.70 $35.70 $35.70 $35.70 $34.64 247,611
2016-03-15 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-03-14 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-03-11 $35.70 $35.70 $35.70 $35.70 $34.64 125
2016-03-10 $35.70 $35.70 $35.70 $35.70 $34.64 60,000
2016-03-09 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-03-08 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-03-07 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-03-04 $35.70 $35.70 $35.70 $35.70 $34.64 19,867
2016-03-03 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-03-02 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-03-01 $35.70 $35.70 $35.70 $35.70 $34.64 1,327
2016-02-29 $35.70 $35.70 $35.70 $35.70 $34.64 15,503
2016-02-26 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-02-25 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-02-24 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-02-23 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-02-22 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-02-19 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-02-18 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-02-17 $35.70 $35.70 $35.70 $35.70 $34.64 0
2016-02-16 $35.70 $35.70 $35.70 $35.70 $34.64 1,047
2016-02-12 $34.93 $34.93 $34.93 $34.93 $33.89 0
2016-02-11 $34.93 $34.93 $34.93 $34.93 $33.89 325
2016-02-10 $36.43 $36.43 $36.43 $36.43 $35.34 78,704
2016-02-09 $36.43 $36.43 $36.43 $36.43 $35.34 0
2016-02-08 $36.43 $36.43 $36.43 $36.43 $35.34 0
2016-02-05 $36.43 $36.43 $36.43 $36.43 $35.34 1,000
2016-02-04 $36.00 $36.00 $36.00 $36.00 $34.93 0
2016-02-03 $36.00 $36.00 $36.00 $36.00 $34.93 5,385
2016-02-02 $35.90 $35.90 $35.90 $35.90 $34.83 0
2016-02-01 $35.90 $35.90 $35.90 $35.90 $34.83 0
2016-01-29 $35.90 $35.90 $35.90 $35.90 $34.83 0
2016-01-28 $35.90 $35.90 $35.90 $35.90 $34.83 325
2016-01-27 $36.18 $36.18 $36.18 $36.18 $35.10 6,950
2016-01-26 $36.18 $36.18 $36.18 $36.18 $35.10 27,775
2016-01-25 $36.18 $36.18 $36.18 $36.18 $35.10 0
2016-01-22 $36.18 $36.18 $36.18 $36.18 $35.10 3,744
2016-01-21 $35.48 $35.48 $35.48 $35.48 $34.42 0
2016-01-20 $35.48 $35.48 $35.48 $35.48 $34.42 0
2016-01-19 $35.48 $35.48 $35.48 $35.48 $34.42 44,014
2016-01-15 $37.25 $37.25 $37.25 $37.25 $36.14 55,600
2016-01-14 $37.25 $37.25 $37.25 $37.25 $36.14 0
2016-01-13 $37.25 $37.25 $37.25 $37.25 $36.14 142
2016-01-12 $37.25 $37.25 $37.25 $37.25 $36.14 0
2016-01-11 $37.25 $37.25 $37.25 $37.25 $36.14 70
2016-01-08 $37.25 $37.25 $37.25 $37.25 $36.14 500
2016-01-07 $37.81 $37.81 $37.81 $37.81 $36.68 0
2016-01-06 $37.81 $37.81 $37.81 $37.81 $36.68 0
2016-01-05 $37.81 $37.81 $37.81 $37.81 $36.68 1,880
2016-01-04 $38.17 $38.17 $37.81 $37.81 $36.68 3,436
2015-12-31 $38.75 $38.75 $38.75 $38.75 $37.60 0
2015-12-30 $38.75 $38.75 $38.75 $38.75 $37.60 0
2015-12-29 $38.75 $38.75 $38.75 $38.75 $37.60 0
2015-12-28 $38.75 $38.75 $38.75 $38.75 $37.60 169
2015-12-24 $38.70 $38.70 $38.70 $38.70 $37.55 0
2015-12-23 $38.70 $38.70 $38.70 $38.70 $37.55 0
2015-12-22 $38.70 $38.70 $38.70 $38.70 $37.55 0
2015-12-21 $38.70 $38.70 $38.70 $38.70 $37.55 0
2015-12-18 $38.70 $38.70 $38.70 $38.70 $37.55 100
2015-12-17 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-12-16 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-12-15 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-12-14 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-12-11 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-12-10 $38.98 $38.98 $38.98 $38.98 $37.82 9
2015-12-09 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-12-08 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-12-07 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-12-04 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-12-03 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-12-02 $38.98 $38.98 $38.98 $38.98 $37.82 63
2015-12-01 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-30 $38.98 $38.98 $38.98 $38.98 $37.82 1,200,000
2015-11-27 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-25 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-24 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-23 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-20 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-19 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-18 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-17 $38.98 $38.98 $38.98 $38.98 $37.82 1,219,280
2015-11-16 $38.98 $38.98 $38.98 $38.98 $37.82 1,045
2015-11-13 $38.98 $38.98 $38.98 $38.98 $37.82 1,200,000
2015-11-12 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-11 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-10 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-09 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-06 $38.98 $38.98 $38.98 $38.98 $37.82 4,040
2015-11-05 $38.98 $38.98 $38.98 $38.98 $37.82 1,500
2015-11-04 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-03 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-11-02 $38.98 $38.98 $38.98 $38.98 $37.82 21,000
2015-10-30 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-10-29 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-10-28 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-10-27 $38.98 $38.98 $38.98 $38.98 $37.82 3,836
2015-10-26 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-10-23 $38.98 $38.98 $38.98 $38.98 $37.82 0
2015-10-22 $38.98 $38.98 $38.98 $38.98 $37.82 150
2015-10-21 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-20 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-19 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-16 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-15 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-14 $36.70 $36.70 $36.70 $36.70 $35.61 26,330
2015-10-13 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-12 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-09 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-08 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-07 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-06 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-05 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-02 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-10-01 $36.70 $36.70 $36.70 $36.70 $35.61 895
2015-09-30 $37.00 $37.00 $37.00 $37.00 $35.90 0
2015-09-29 $37.00 $37.00 $37.00 $37.00 $35.90 0
2015-09-28 $37.00 $37.00 $37.00 $37.00 $35.90 60,000
2015-09-25 $37.00 $37.00 $37.00 $37.00 $35.90 0
2015-09-24 $37.00 $37.00 $37.00 $37.00 $35.90 0
2015-09-23 $37.00 $37.00 $37.00 $37.00 $35.90 0
2015-09-22 $37.00 $37.00 $37.00 $37.00 $35.90 0
2015-09-21 $37.00 $37.00 $37.00 $37.00 $35.90 0
2015-09-18 $37.00 $37.00 $37.00 $37.00 $35.90 1,958
2015-09-17 $37.50 $37.50 $37.50 $37.50 $36.38 34,200
2015-09-16 $36.00 $36.00 $36.00 $36.00 $34.93 3,685
2015-09-15 $36.00 $36.00 $36.00 $36.00 $34.93 2,670
2015-09-14 $36.00 $36.00 $36.00 $36.00 $34.93 0
2015-09-11 $36.00 $36.00 $36.00 $36.00 $34.93 797
2015-09-10 $36.00 $36.00 $36.00 $36.00 $34.93 0
2015-09-09 $36.00 $36.00 $36.00 $36.00 $34.93 56
2015-09-08 $36.00 $36.00 $36.00 $36.00 $34.93 1
2015-09-04 $36.00 $36.00 $36.00 $36.00 $34.93 0
2015-09-03 $36.00 $36.00 $36.00 $36.00 $34.93 0
2015-09-02 $36.00 $36.00 $36.00 $36.00 $34.93 0
2015-09-01 $36.00 $36.00 $36.00 $36.00 $34.93 0
2015-08-31 $36.00 $36.00 $36.00 $36.00 $34.93 0
2015-08-28 $36.00 $36.00 $36.00 $36.00 $34.93 0
2015-08-27 $36.00 $36.00 $36.00 $36.00 $34.93 3,200
2015-08-26 $36.00 $36.00 $36.00 $36.00 $34.93 62,090
2015-08-25 $38.00 $38.00 $38.00 $38.00 $36.87 59,235
2015-08-24 $38.00 $38.00 $38.00 $38.00 $36.87 0
2015-08-21 $38.00 $38.00 $38.00 $38.00 $36.87 1,484
2015-08-20 $40.19 $40.19 $40.19 $40.19 $38.99 0
2015-08-19 $40.19 $40.19 $40.19 $40.19 $38.99 0
2015-08-18 $40.19 $40.19 $40.19 $40.19 $38.99 870
2015-08-17 $40.19 $40.19 $40.19 $40.19 $38.99 0
2015-08-14 $40.19 $40.19 $40.19 $40.19 $38.99 2
2015-08-13 $40.19 $40.19 $40.19 $40.19 $38.99 0
2015-08-12 $40.19 $40.19 $40.19 $40.19 $38.99 0
2015-08-11 $40.19 $40.19 $40.19 $40.19 $38.99 0
2015-08-10 $40.19 $40.19 $40.19 $40.19 $38.99 1
2015-08-07 $40.19 $40.19 $40.19 $40.19 $38.99 0
2015-08-06 $40.19 $40.19 $40.19 $40.19 $38.99 720

Vanguard S&P 500 UCITS ETFt (VNGDF) News Headlines

Recent Vanguard S&P 500 UCITS ETFt (VNGDF) News
Similar Companies to Vanguard S&P 500 UCITS ETFt (VNGDF) 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 -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.