Vanguard ESG International Stock ETF (VSGX) Exchange: BATS

Data as of March 29, 2024

$57.52 ($-0.04) -0.07%

Vanguard ESG International Stock ETF - Daily Information
Click for more stock information on Vanguard ESG International Stock ETF.
Daily Information Data
Date March 29, 2024
Open $57.82
Previous Close $57.52
High $57.85
Low $57.33
Adjusted Open $57.82
Previous Adjusted Close $57.52
Adjusted High $57.85
Adjusted Low $57.33

About Vanguard ESG International Stock ETF (VSGX)

The Fund employs an indexing investment approach designed to track the performance of the FTSE Global All Cap ex US Choice Index. The Index, which is market-capitalization weighted, is composed of large-, mid-, and small-cap stocks of companies in developed and emerging markets, excluding the United States, and is screened for certain environmental, social, and corporate governance (ESG) criteria by the Index sponsor, which is independent of Vanguard. The FTSE Global All Cap ex US Choice Index excludes stocks of companies that FTSE Group (FTSE) determines engage in the following activities: (i) companies that produce adult entertainment; (ii) companies that produce alcoholic beverages; (iii) companies that produce tobacco products; (iv) companies that produce (or produce specific and critical parts or services for) nuclear weapon systems, chemical or biological weapons, cluster munitions, and anti-personnel mines; (v) companies that produce other weapons for military use; (vi) companies that produce firearms or ammunition for non-military use; (vii) companies that own proved or probable reserves in coal, oil, or gas; (viii) companies that provide gambling services; and (ix) companies that generate revenues from nuclear power production. The index methodology also excludes the stocks of companies that, as FTSE determines, do not meet the labor, human rights, environmental, and anticorruption standards as defined by the United Nations Global Compact Principles, as well as companies that do not meet certain diversity criteria. The components of the Index are likely to change over time. The Fund invests by sampling the Index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full Index in terms of key characteristics. These key characteristics include industry weightings and market capitalization, as well as certain financial measures, such as price/earnings ratio and dividend yield. For additional details regarding the Index Methodology, please see the Index Resources available on FTSE's website.

Historical Stock Data for Vanguard ESG International Stock ETF (VSGX)

Date Open High Low Close Adj.Close Volume
2024-03-08 $57.82 $57.85 $57.33 $57.52 $57.52 85,467
2024-03-07 $57.26 $57.64 $57.25 $57.56 $57.56 107,445
2024-03-06 $57.02 $57.14 $56.83 $57.00 $57.00 189,727
2024-03-05 $56.46 $56.56 $56.10 $56.23 $56.23 154,422
2024-03-04 $56.52 $56.61 $56.44 $56.52 $56.52 95,714
2024-03-01 $56.23 $56.69 $56.19 $56.65 $56.65 140,702
2024-02-29 $56.11 $56.20 $55.82 $56.04 $56.04 140,570
2024-02-28 $55.92 $56.00 $55.79 $55.82 $55.82 218,758
2024-02-27 $56.23 $56.38 $56.23 $56.32 $56.32 47,061
2024-02-26 $56.28 $56.41 $56.17 $56.24 $56.24 244,064
2024-02-23 $56.30 $56.45 $56.23 $56.29 $56.29 87,878
2024-02-22 $56.14 $56.35 $56.11 $56.35 $56.35 74,829
2024-02-21 $55.69 $55.79 $55.50 $55.75 $55.75 81,941
2024-02-20 $55.85 $55.85 $55.56 $55.64 $55.64 81,912
2024-02-16 $55.51 $55.75 $55.38 $55.57 $55.57 115,127
2024-02-15 $55.14 $55.45 $55.14 $55.43 $55.43 108,271
2024-02-14 $54.64 $54.93 $54.57 $54.93 $54.93 70,208
2024-02-13 $54.46 $54.51 $53.98 $54.19 $54.19 83,409
2024-02-12 $54.95 $55.38 $54.95 $55.16 $55.16 198,890
2024-02-09 $54.76 $55.05 $54.62 $55.05 $55.05 108,394
2024-02-08 $54.81 $54.81 $54.62 $54.80 $54.80 132,288
2024-02-07 $54.88 $54.99 $54.83 $54.93 $54.93 105,959
2024-02-06 $54.53 $54.91 $54.51 $54.86 $54.86 188,581
2024-02-05 $54.33 $54.47 $54.10 $54.36 $54.36 107,901
2024-02-02 $54.46 $54.57 $54.28 $54.50 $54.50 89,187
2024-02-01 $54.59 $54.98 $54.48 $54.98 $54.98 108,099
2024-01-31 $54.80 $55.00 $54.33 $54.45 $54.45 184,416
2024-01-30 $54.58 $54.70 $54.48 $54.70 $54.70 115,162
2024-01-29 $54.54 $54.91 $54.50 $54.89 $54.89 109,043
2024-01-26 $54.65 $54.75 $54.55 $54.69 $54.69 139,765
2024-01-25 $54.59 $54.59 $54.30 $54.48 $54.48 67,594
2024-01-24 $54.74 $54.80 $54.40 $54.40 $54.40 122,486
2024-01-23 $53.90 $54.07 $53.79 $54.05 $54.05 91,999
2024-01-22 $53.99 $54.17 $53.95 $54.05 $54.05 116,878
2024-01-19 $53.65 $54.02 $53.47 $54.01 $54.01 87,499
2024-01-18 $53.41 $53.64 $53.36 $53.62 $53.62 97,206
2024-01-17 $53.08 $53.24 $52.92 $53.19 $53.19 105,079
2024-01-16 $54.09 $54.12 $53.74 $53.84 $53.84 203,426
2024-01-12 $54.96 $55.11 $54.72 $54.79 $54.79 96,928
2024-01-11 $54.74 $54.79 $54.19 $54.60 $54.60 88,206
2024-01-10 $54.43 $54.65 $54.43 $54.58 $54.58 149,977
2024-01-09 $54.26 $54.44 $54.23 $54.32 $54.32 106,814
2024-01-08 $54.42 $54.87 $54.36 $54.84 $54.84 86,074
2024-01-05 $54.31 $54.75 $54.19 $54.36 $54.36 122,077
2024-01-04 $54.15 $54.50 $54.01 $54.30 $54.30 133,918
2024-01-03 $54.18 $54.36 $53.98 $54.17 $54.17 130,379
2024-01-02 $54.82 $54.84 $54.51 $54.60 $54.60 166,437
2023-12-29 $55.27 $55.46 $55.16 $55.28 $55.28 308,118
2023-12-28 $55.30 $55.49 $55.19 $55.20 $55.20 169,163
2023-12-27 $54.85 $55.16 $54.85 $55.13 $55.13 146,510
2023-12-26 $54.69 $54.87 $54.68 $54.80 $54.80 108,718
2023-12-22 $54.52 $54.71 $54.40 $54.57 $54.57 740,199
2023-12-21 $54.30 $54.53 $54.15 $54.53 $54.53 201,270
2023-12-20 $54.14 $54.31 $53.58 $53.62 $53.62 726,232
2023-12-19 $54.00 $54.30 $54.00 $54.26 $54.26 239,739
2023-12-18 $53.80 $53.86 $53.67 $53.86 $53.86 460,256
2023-12-15 $54.06 $54.09 $53.70 $53.75 $53.75 243,733
2023-12-14 $54.55 $54.91 $54.55 $54.77 $54.22 137,826
2023-12-13 $53.35 $54.20 $53.15 $54.18 $53.64 128,785
2023-12-12 $53.21 $53.42 $53.07 $53.41 $52.87 108,780
2023-12-11 $53.05 $53.40 $53.05 $53.37 $52.83 123,874
2023-12-08 $52.91 $53.31 $52.91 $53.20 $53.20 124,614
2023-12-07 $53.06 $53.28 $52.90 $53.19 $53.19 122,726
2023-12-06 $53.24 $53.40 $52.96 $52.99 $52.99 152,766
2023-12-05 $52.86 $52.97 $52.71 $52.88 $52.88 138,524
2023-12-04 $53.09 $53.52 $52.89 $53.04 $53.04 136,641
2023-12-01 $52.86 $53.54 $52.86 $53.52 $53.52 184,584
2023-11-30 $52.98 $53.10 $52.74 $53.00 $53.00 147,877
2023-11-29 $53.09 $53.16 $52.94 $53.01 $53.01 71,136
2023-11-28 $52.70 $53.06 $52.70 $52.94 $52.94 107,508
2023-11-27 $52.85 $52.85 $52.64 $52.83 $52.83 161,867
2023-11-24 $52.60 $52.92 $52.60 $52.92 $52.92 69,568
2023-11-22 $52.68 $52.68 $52.40 $52.59 $52.59 122,645
2023-11-21 $52.80 $52.80 $52.43 $52.53 $52.53 96,926
2023-11-20 $52.55 $52.85 $52.49 $52.76 $52.76 87,898
2023-11-17 $52.32 $52.51 $52.24 $52.49 $52.49 128,078
2023-11-16 $51.89 $52.14 $51.83 $52.00 $52.00 107,693
2023-11-15 $52.16 $52.41 $52.12 $52.18 $52.18 91,180
2023-11-14 $51.56 $52.18 $51.56 $52.10 $52.10 121,576
2023-11-13 $50.45 $50.86 $50.43 $50.78 $50.78 92,826
2023-11-10 $50.57 $50.81 $50.25 $50.77 $50.77 95,625
2023-11-09 $50.87 $51.00 $50.42 $50.45 $50.45 111,775
2023-11-08 $50.78 $50.82 $50.47 $50.59 $50.59 146,615
2023-11-07 $50.54 $50.79 $50.50 $50.78 $50.78 135,586
2023-11-06 $51.08 $51.16 $50.81 $50.90 $50.90 96,426
2023-11-03 $50.68 $51.23 $50.63 $50.99 $50.99 132,118
2023-11-02 $50.00 $50.31 $49.87 $50.26 $50.26 142,641
2023-11-01 $48.81 $49.36 $48.68 $49.21 $49.21 430,629
2023-10-31 $48.73 $48.88 $48.47 $48.74 $48.74 256,549
2023-10-30 $48.59 $48.73 $48.41 $48.65 $48.65 268,450
2023-10-27 $48.67 $48.67 $47.96 $48.05 $48.05 309,046
2023-10-26 $48.44 $48.45 $48.06 $48.26 $48.26 108,278
2023-10-25 $48.87 $48.89 $48.50 $48.57 $48.57 101,343
2023-10-24 $48.83 $49.18 $48.83 $49.10 $49.10 328,867
2023-10-23 $48.50 $49.03 $48.40 $48.75 $48.75 118,690
2023-10-20 $49.00 $49.12 $48.72 $48.72 $48.72 198,879
2023-10-19 $49.44 $49.66 $49.14 $49.24 $49.24 320,697
2023-10-18 $50.11 $50.11 $49.52 $49.58 $49.58 197,314
2023-10-17 $50.07 $50.67 $50.07 $50.43 $50.43 116,566
2023-10-16 $50.28 $50.62 $50.12 $50.55 $50.55 104,931
2023-10-13 $50.49 $50.67 $50.06 $50.14 $50.14 201,159
2023-10-12 $51.17 $51.23 $50.38 $50.51 $50.51 198,178
2023-10-11 $51.03 $51.13 $50.78 $51.04 $51.04 84,714
2023-10-10 $50.53 $50.98 $50.50 $50.78 $50.78 129,356
2023-10-09 $49.73 $50.17 $49.67 $50.09 $50.09 101,482
2023-10-06 $49.80 $50.38 $49.43 $50.28 $50.28 222,467
2023-10-05 $49.67 $49.81 $49.43 $49.75 $49.75 137,720
2023-10-04 $49.33 $49.49 $49.00 $49.37 $49.37 113,125
2023-10-03 $49.44 $49.58 $49.12 $49.29 $49.29 235,344
2023-10-02 $50.34 $50.39 $49.75 $49.87 $49.87 122,099
2023-09-29 $51.13 $51.13 $50.37 $50.44 $50.44 210,943
2023-09-28 $50.24 $50.63 $50.10 $50.52 $50.52 114,603
2023-09-27 $50.53 $50.53 $49.93 $50.23 $50.23 119,589
2023-09-26 $50.71 $50.73 $50.29 $50.30 $50.30 135,787
2023-09-25 $50.90 $51.09 $50.78 $51.00 $51.00 151,800
2023-09-22 $51.48 $51.54 $51.10 $51.17 $51.17 186,722
2023-09-21 $51.36 $51.37 $50.96 $50.96 $50.96 114,342
2023-09-20 $52.30 $52.40 $51.81 $51.89 $51.89 329,030
2023-09-19 $52.13 $52.13 $51.82 $51.97 $51.97 190,784
2023-09-18 $52.04 $52.12 $51.87 $52.02 $52.02 99,194
2023-09-15 $52.39 $52.53 $52.18 $52.25 $52.25 182,080
2023-09-14 $52.44 $52.71 $52.34 $52.61 $52.37 77,207
2023-09-13 $52.15 $52.37 $52.05 $52.10 $52.10 91,794
2023-09-12 $52.09 $52.36 $52.09 $52.17 $52.17 93,742
2023-09-11 $52.19 $52.38 $52.10 $52.37 $52.37 100,197
2023-09-08 $51.98 $51.98 $51.70 $51.81 $51.81 72,930
2023-09-07 $51.99 $51.99 $51.76 $51.84 $51.84 148,120
2023-09-06 $52.31 $52.51 $52.04 $52.20 $52.20 162,464
2023-09-05 $52.62 $52.65 $52.35 $52.35 $52.35 67,114
2023-09-01 $53.10 $53.20 $52.68 $52.76 $52.76 73,975
2023-08-31 $52.90 $52.92 $52.54 $52.66 $52.66 112,090
2023-08-30 $52.93 $53.10 $52.81 $52.88 $52.88 137,395
2023-08-29 $52.21 $52.96 $52.18 $52.94 $52.94 53,349
2023-08-28 $52.08 $52.28 $52.08 $52.23 $52.23 146,063
2023-08-25 $51.77 $51.87 $51.39 $51.80 $51.80 102,841
2023-08-24 $51.99 $52.13 $51.56 $51.57 $51.57 84,124
2023-08-23 $51.71 $52.18 $51.65 $52.09 $52.09 101,901
2023-08-22 $51.84 $51.84 $51.43 $51.44 $51.44 132,727
2023-08-21 $51.43 $51.57 $51.26 $51.52 $51.52 68,483
2023-08-18 $51.13 $51.48 $51.10 $51.39 $51.39 92,147
2023-08-17 $52.05 $52.05 $51.47 $51.52 $51.52 148,900
2023-08-16 $52.03 $52.17 $51.78 $51.79 $51.79 51,936
2023-08-15 $52.57 $52.57 $52.10 $52.17 $52.17 52,367
2023-08-14 $52.56 $52.82 $52.43 $52.77 $52.77 119,402
2023-08-11 $53.07 $53.19 $52.88 $52.98 $52.98 95,688
2023-08-10 $53.88 $54.10 $53.39 $53.40 $53.40 395,536
2023-08-09 $53.42 $53.48 $53.19 $53.30 $53.30 112,769
2023-08-08 $53.10 $53.31 $52.93 $53.28 $53.28 82,477
2023-08-07 $53.71 $53.75 $53.49 $53.74 $53.74 165,518
2023-08-04 $53.57 $53.94 $53.37 $53.45 $53.45 95,858
2023-08-03 $53.09 $53.45 $53.09 $53.32 $53.32 108,753
2023-08-02 $53.80 $53.80 $53.36 $53.43 $53.43 78,657
2023-08-01 $54.65 $54.75 $54.41 $54.52 $54.52 98,155
2023-07-31 $55.08 $55.27 $55.08 $55.14 $55.14 185,471
2023-07-28 $55.14 $55.33 $55.04 $55.20 $55.20 109,954
2023-07-27 $55.11 $55.11 $54.46 $54.53 $54.53 102,125
2023-07-26 $54.29 $54.85 $54.29 $54.74 $54.74 114,251
2023-07-25 $54.47 $54.63 $54.44 $54.54 $54.54 91,439
2023-07-24 $54.17 $54.44 $54.15 $54.30 $54.30 121,501
2023-07-21 $54.32 $54.32 $54.17 $54.25 $54.25 70,722
2023-07-20 $54.42 $54.47 $54.16 $54.24 $54.24 71,377
2023-07-19 $54.75 $54.81 $54.55 $54.66 $54.66 57,957
2023-07-18 $54.46 $54.71 $54.41 $54.65 $54.65 79,902
2023-07-17 $54.22 $54.49 $54.11 $54.47 $54.47 94,385
2023-07-14 $54.62 $54.62 $54.37 $54.37 $54.37 71,363
2023-07-13 $54.39 $54.72 $54.39 $54.70 $54.70 148,937
2023-07-12 $53.57 $53.95 $53.53 $53.88 $53.88 91,971
2023-07-11 $52.67 $52.91 $52.54 $52.89 $52.89 122,005
2023-07-10 $52.17 $52.44 $52.17 $52.41 $52.41 88,232
2023-07-07 $51.95 $52.55 $51.95 $52.32 $52.32 139,743
2023-07-06 $52.10 $52.10 $51.66 $51.90 $51.90 88,524
2023-07-05 $52.96 $52.96 $52.74 $52.78 $52.78 103,533
2023-07-03 $53.25 $53.38 $53.21 $53.23 $53.23 70,734
2023-06-30 $52.97 $53.18 $52.94 $53.11 $53.11 118,324
2023-06-29 $52.40 $52.55 $52.37 $52.50 $52.50 101,984
2023-06-28 $52.60 $52.72 $52.51 $52.62 $52.62 73,358
2023-06-27 $52.40 $52.69 $52.30 $52.65 $52.65 70,183
2023-06-26 $52.22 $52.32 $52.14 $52.19 $52.19 210,151
2023-06-23 $52.13 $52.20 $52.00 $52.13 $52.13 199,101
2023-06-22 $52.80 $52.93 $52.72 $52.85 $52.85 720,596
2023-06-21 $53.14 $53.26 $52.94 $53.15 $53.15 167,146
2023-06-20 $53.34 $53.34 $53.01 $53.12 $53.12 95,913
2023-06-16 $54.29 $54.29 $53.92 $53.97 $53.97 295,904
2023-06-15 $54.26 $54.74 $54.20 $54.70 $54.05 185,595
2023-06-14 $54.22 $54.44 $53.88 $54.21 $53.57 144,241
2023-06-13 $54.08 $54.16 $53.95 $54.08 $53.44 127,969
2023-06-12 $53.46 $53.59 $53.40 $53.56 $52.93 220,666
2023-06-09 $53.39 $53.48 $53.26 $53.33 $52.70 108,409
2023-06-08 $53.00 $53.37 $52.96 $53.33 $52.70 360,557
2023-06-07 $53.20 $53.38 $52.85 $52.87 $52.24 254,976
2023-06-06 $52.97 $53.35 $52.91 $53.32 $52.69 788,252
2023-06-05 $52.98 $53.06 $52.88 $52.89 $52.26 412,410
2023-06-02 $53.15 $53.22 $53.05 $53.18 $52.55 127,558
2023-06-01 $51.97 $52.47 $51.85 $52.45 $51.83 133,341
2023-05-31 $51.69 $51.69 $51.31 $51.68 $51.07 273,830
2023-05-30 $52.47 $52.47 $51.94 $52.07 $51.45 152,580
2023-05-26 $52.27 $52.62 $52.23 $52.56 $52.56 70,475
2023-05-25 $52.08 $52.09 $51.81 $52.02 $52.02 191,757
2023-05-24 $52.30 $52.30 $51.98 $52.03 $52.03 117,100
2023-05-23 $53.03 $53.08 $52.65 $52.68 $52.68 76,626
2023-05-22 $53.36 $53.52 $53.36 $53.43 $53.43 97,804
2023-05-19 $53.24 $53.36 $53.20 $53.33 $53.33 71,407
2023-05-18 $53.01 $53.13 $52.84 $53.13 $53.13 120,474
2023-05-17 $52.96 $53.18 $52.78 $53.17 $53.17 147,157
2023-05-16 $53.14 $53.20 $52.92 $52.94 $52.94 101,927
2023-05-15 $53.05 $53.40 $53.02 $53.37 $53.37 163,769
2023-05-12 $53.06 $53.13 $52.70 $52.84 $52.84 127,893
2023-05-11 $52.92 $53.10 $52.76 $53.08 $53.08 199,273
2023-05-10 $53.39 $53.39 $52.93 $53.29 $53.29 96,245
2023-05-09 $53.09 $53.40 $53.09 $53.35 $53.35 84,615
2023-05-08 $53.65 $53.69 $53.54 $53.58 $53.58 109,721
2023-05-05 $53.05 $53.64 $53.03 $53.53 $53.53 76,817
2023-05-04 $52.63 $52.96 $52.63 $52.82 $52.82 130,045
2023-05-03 $52.75 $53.09 $52.66 $52.66 $52.66 102,388
2023-05-02 $52.81 $52.81 $52.40 $52.64 $52.64 131,478
2023-05-01 $53.33 $53.38 $53.12 $53.13 $53.13 150,004
2023-04-28 $52.92 $53.27 $52.92 $53.25 $53.25 491,277
2023-04-27 $52.84 $53.18 $52.68 $53.18 $53.18 918,535
2023-04-26 $52.82 $52.82 $52.46 $52.53 $52.53 133,458
2023-04-25 $52.88 $52.91 $52.46 $52.48 $52.48 125,712
2023-04-24 $53.24 $53.33 $53.17 $53.32 $53.32 102,310
2023-04-21 $53.18 $53.27 $52.88 $53.23 $53.23 94,018
2023-04-20 $53.22 $53.33 $53.05 $53.21 $53.21 283,025
2023-04-19 $53.13 $53.24 $53.08 $53.20 $53.20 103,796
2023-04-18 $53.57 $53.64 $53.40 $53.54 $53.54 85,409
2023-04-17 $53.31 $53.37 $53.11 $53.34 $53.34 88,048
2023-04-14 $53.40 $53.64 $53.13 $53.34 $53.34 107,835
2023-04-13 $53.23 $53.60 $53.23 $53.52 $53.52 90,046
2023-04-12 $53.08 $53.15 $52.72 $52.81 $52.81 101,605
2023-04-11 $52.69 $52.79 $52.59 $52.68 $52.68 124,004
2023-04-10 $52.22 $52.50 $52.09 $52.45 $52.45 66,334
2023-04-06 $52.07 $52.54 $52.05 $52.37 $52.37 84,520
2023-04-05 $52.44 $52.46 $52.08 $52.25 $52.25 83,784
2023-04-04 $52.64 $52.77 $52.47 $52.60 $52.60 109,870
2023-04-03 $52.31 $52.62 $52.26 $52.56 $52.56 130,588
2023-03-31 $52.26 $52.40 $52.21 $52.36 $52.36 152,696
2023-03-30 $52.16 $52.23 $52.01 $52.18 $52.18 307,762
2023-03-29 $51.36 $51.61 $51.18 $51.57 $51.57 182,211
2023-03-28 $51.03 $51.20 $50.99 $51.12 $51.12 283,632
2023-03-27 $50.92 $51.11 $50.82 $51.04 $51.04 92,049
2023-03-24 $50.65 $50.86 $50.36 $50.83 $50.83 501,742
2023-03-23 $51.31 $51.59 $50.82 $50.95 $50.95 104,793
2023-03-22 $50.99 $51.52 $50.73 $50.74 $50.74 160,550
2023-03-21 $50.85 $50.90 $50.59 $50.86 $50.86 88,446
2023-03-20 $50.00 $50.36 $49.98 $50.24 $50.24 102,583
2023-03-17 $49.94 $49.94 $49.60 $49.73 $49.73 104,336
2023-03-16 $49.38 $50.31 $49.35 $50.29 $50.19 131,139
2023-03-15 $49.18 $49.52 $48.94 $49.49 $49.39 211,990
2023-03-14 $50.67 $50.75 $50.08 $50.70 $50.59 128,177
2023-03-13 $50.08 $50.55 $50.00 $50.31 $50.31 194,716
2023-03-10 $50.98 $51.12 $50.42 $50.53 $50.53 102,747
2023-03-09 $51.57 $51.68 $50.95 $51.02 $51.02 136,652
2023-03-08 $51.50 $51.70 $51.37 $51.57 $51.57 135,458
2023-03-07 $52.08 $52.10 $51.27 $51.35 $51.35 78,996
2023-03-06 $52.27 $52.46 $52.17 $52.20 $52.20 134,270
2023-03-03 $51.94 $52.35 $51.78 $52.30 $52.30 119,945
2023-03-02 $51.23 $51.77 $51.23 $51.68 $51.68 194,445
2023-03-01 $51.69 $51.79 $51.47 $51.63 $51.63 118,870
2023-02-28 $51.34 $51.48 $51.18 $51.18 $51.18 144,752
2023-02-27 $51.52 $51.63 $51.38 $51.49 $51.49 85,894
2023-02-24 $51.03 $51.21 $50.82 $51.04 $51.04 80,648
2023-02-23 $51.98 $52.01 $51.47 $51.87 $51.87 76,106
2023-02-22 $51.81 $51.89 $51.50 $51.56 $51.56 163,103
2023-02-21 $52.08 $52.24 $51.82 $51.83 $51.83 85,336
2023-02-17 $52.17 $52.52 $52.11 $52.48 $52.48 118,516
2023-02-16 $52.35 $52.83 $52.28 $52.49 $52.49 262,235
2023-02-15 $52.40 $52.78 $52.35 $52.78 $52.78 163,812
2023-02-14 $52.83 $53.35 $52.75 $53.09 $53.09 154,171
2023-02-13 $52.74 $53.14 $52.67 $53.09 $53.09 169,105
2023-02-10 $52.69 $52.75 $52.47 $52.63 $52.63 73,284
2023-02-09 $53.64 $53.64 $52.86 $52.99 $52.99 119,459
2023-02-08 $53.11 $53.22 $52.84 $52.92 $52.92 2,062,609
2023-02-07 $52.65 $53.24 $52.47 $53.16 $53.16 110,591
2023-02-06 $52.83 $52.89 $52.52 $52.82 $52.82 125,362
2023-02-03 $53.51 $53.86 $53.33 $53.43 $53.43 181,006
2023-02-02 $54.44 $54.48 $53.78 $54.07 $54.07 188,579
2023-02-01 $53.57 $54.23 $53.22 $54.00 $54.00 219,542
2023-01-31 $53.07 $53.48 $52.98 $53.45 $53.45 107,933
2023-01-30 $53.43 $53.65 $53.26 $53.26 $53.26 113,797
2023-01-27 $53.63 $53.87 $53.49 $53.75 $53.75 151,340
2023-01-26 $53.86 $53.88 $53.48 $53.85 $53.85 97,887
2023-01-25 $53.22 $53.65 $53.10 $53.62 $53.62 117,062
2023-01-24 $53.15 $53.48 $53.06 $53.43 $53.43 96,351
2023-01-23 $53.03 $53.49 $53.00 $53.39 $53.39 216,687
2023-01-20 $52.67 $53.14 $52.49 $53.13 $53.13 134,565
2023-01-19 $52.50 $52.70 $52.33 $52.57 $52.57 126,850
2023-01-18 $53.31 $53.34 $52.52 $52.53 $52.53 189,082
2023-01-17 $52.85 $52.97 $52.69 $52.84 $52.84 149,831
2023-01-13 $52.17 $52.76 $52.17 $52.71 $52.71 197,478
2023-01-12 $52.13 $52.51 $51.82 $52.44 $52.44 175,203
2023-01-11 $51.61 $51.80 $51.50 $51.78 $51.78 409,060
2023-01-10 $51.38 $51.57 $51.26 $51.55 $51.55 125,058
2023-01-09 $51.61 $51.84 $51.39 $51.40 $51.40 258,618
2023-01-06 $50.45 $51.16 $49.96 $51.14 $51.14 234,701
2023-01-05 $49.94 $50.13 $49.85 $49.95 $49.95 175,580
2023-01-04 $50.28 $50.53 $50.04 $50.44 $50.44 153,646
2023-01-03 $49.65 $49.89 $49.37 $49.54 $49.54 208,991
2022-12-30 $49.32 $49.54 $49.07 $49.19 $49.19 214,510
2022-12-29 $49.32 $49.77 $49.32 $49.71 $49.71 436,457
2022-12-28 $49.45 $49.55 $48.86 $48.86 $48.86 295,046
2022-12-27 $49.32 $49.62 $49.32 $49.47 $49.47 317,619
2022-12-23 $49.08 $49.30 $48.97 $49.25 $49.25 148,840
2022-12-22 $49.39 $49.39 $48.72 $49.14 $49.14 261,454
2022-12-21 $49.28 $49.63 $49.21 $49.53 $49.53 318,321
2022-12-20 $49.03 $49.29 $48.94 $49.07 $49.07 273,354
2022-12-19 $49.24 $49.31 $48.87 $48.95 $48.95 257,862
2022-12-16 $49.12 $49.31 $48.94 $49.14 $49.14 250,785
2022-12-15 $50.44 $50.46 $49.60 $49.73 $49.33 141,055
2022-12-14 $51.08 $51.49 $50.72 $50.98 $50.56 289,858
2022-12-13 $51.78 $51.81 $50.90 $51.06 $50.64 240,863
2022-12-12 $50.24 $52.00 $50.12 $50.43 $50.02 235,403
2022-12-09 $50.58 $50.77 $50.38 $50.40 $49.99 118,274
2022-12-08 $50.18 $50.48 $50.08 $50.37 $49.96 172,463
2022-12-07 $50.02 $50.25 $49.94 $50.10 $49.69 141,926
2022-12-06 $50.45 $50.49 $49.96 $50.09 $49.68 217,972
2022-12-05 $50.91 $50.97 $50.28 $50.39 $49.98 177,795
2022-12-02 $50.65 $51.25 $50.65 $51.11 $51.11 234,599
2022-12-01 $51.19 $51.36 $50.83 $51.10 $51.10 462,096
2022-11-30 $50.28 $50.96 $49.85 $50.80 $50.80 233,352
2022-11-29 $49.71 $49.99 $49.62 $49.76 $49.76 244,506
2022-11-28 $49.74 $50.07 $49.44 $49.44 $49.44 287,424
2022-11-25 $49.89 $50.12 $49.89 $50.03 $50.03 64,294
2022-11-23 $49.49 $49.91 $49.45 $49.86 $49.86 300,996
2022-11-22 $49.09 $49.38 $48.97 $49.35 $49.35 169,078
2022-11-21 $48.81 $48.96 $48.70 $48.86 $48.86 200,001
2022-11-18 $49.33 $49.37 $49.09 $49.28 $49.28 93,121
2022-11-17 $48.49 $49.22 $48.49 $49.19 $49.19 180,687
2022-11-16 $49.42 $49.46 $49.10 $49.21 $49.21 132,846
2022-11-15 $50.08 $50.10 $49.25 $49.59 $49.59 219,501
2022-11-14 $49.21 $49.52 $49.14 $49.15 $49.15 210,169
2022-11-11 $49.15 $49.69 $49.05 $49.58 $49.58 107,357
2022-11-10 $47.97 $48.73 $47.90 $48.67 $48.67 92,811
2022-11-09 $46.73 $46.90 $46.27 $46.34 $46.34 111,937
2022-11-08 $46.62 $47.21 $46.60 $46.93 $46.93 290,491
2022-11-07 $46.42 $46.55 $46.23 $46.42 $46.42 286,169
2022-11-04 $45.94 $46.28 $45.61 $46.25 $46.25 164,172
2022-11-03 $44.37 $44.81 $44.28 $44.63 $44.63 291,835
2022-11-02 $45.51 $46.02 $44.84 $44.85 $44.85 227,378
2022-11-01 $45.84 $45.89 $45.24 $45.38 $45.38 185,904
2022-10-31 $44.90 $45.10 $44.89 $45.00 $45.00 269,255
2022-10-28 $44.89 $45.34 $44.78 $45.31 $45.31 230,341
2022-10-27 $45.29 $45.60 $45.04 $45.04 $45.04 412,750
2022-10-26 $45.05 $45.77 $45.03 $45.44 $45.44 180,374
2022-10-25 $44.43 $45.02 $44.39 $44.99 $44.99 234,637
2022-10-24 $44.04 $44.23 $43.80 $44.16 $44.16 322,575
2022-10-21 $43.55 $44.61 $43.40 $44.56 $44.56 276,934
2022-10-20 $43.91 $44.50 $43.77 $43.89 $43.89 216,274
2022-10-19 $44.01 $44.16 $43.61 $43.82 $43.82 310,388
2022-10-18 $44.87 $44.87 $44.19 $44.48 $44.48 231,787
2022-10-17 $44.08 $44.36 $44.06 $44.22 $44.22 637,465
2022-10-14 $43.94 $44.01 $43.06 $43.10 $43.10 222,859
2022-10-13 $42.20 $43.89 $42.07 $43.75 $43.75 210,021
2022-10-12 $43.14 $43.28 $42.98 $43.11 $43.11 258,970
2022-10-11 $43.30 $43.78 $43.05 $43.17 $43.17 383,869
2022-10-10 $43.93 $43.93 $43.46 $43.67 $43.67 367,354
2022-10-07 $44.59 $44.59 $43.86 $44.03 $44.03 195,338
2022-10-06 $45.04 $45.34 $44.83 $44.88 $44.88 411,375
2022-10-05 $45.32 $45.70 $44.99 $45.51 $45.51 357,471
2022-10-04 $45.17 $45.94 $45.02 $45.92 $45.92 378,147
2022-10-03 $43.89 $44.39 $43.67 $44.25 $44.25 299,271
2022-09-30 $43.57 $43.99 $43.38 $43.44 $43.44 423,359
2022-09-29 $43.74 $43.74 $43.12 $43.65 $43.65 296,052
2022-09-28 $43.50 $44.48 $43.32 $44.37 $44.37 415,349
2022-09-27 $43.92 $44.19 $43.31 $43.50 $43.50 587,430
2022-09-26 $44.06 $44.33 $43.59 $43.80 $43.80 313,575
2022-09-23 $44.82 $44.83 $44.12 $44.42 $44.42 292,247
2022-09-22 $45.90 $45.97 $45.49 $45.67 $45.67 227,435
2022-09-21 $46.44 $46.74 $45.79 $45.90 $45.90 335,954
2022-09-20 $46.66 $46.73 $46.30 $46.55 $46.55 248,657
2022-09-19 $46.57 $47.25 $46.54 $47.21 $47.21 144,003
2022-09-16 $47.02 $47.16 $46.80 $47.05 $47.05 152,134
2022-09-15 $47.63 $47.96 $47.43 $47.49 $47.36 94,787
2022-09-14 $47.91 $48.02 $47.65 $47.92 $47.79 213,220
2022-09-13 $48.45 $48.61 $47.62 $47.70 $47.57 141,770
2022-09-12 $49.30 $49.51 $49.22 $49.42 $49.29 147,160
2022-09-09 $48.60 $48.77 $48.48 $48.75 $48.75 104,083
2022-09-08 $47.22 $47.74 $47.11 $47.68 $47.68 157,154
2022-09-07 $46.92 $47.66 $46.88 $47.66 $47.66 293,213
2022-09-06 $47.60 $47.62 $47.13 $47.25 $47.25 184,626
2022-09-02 $48.11 $48.44 $47.48 $47.59 $47.59 269,872
2022-09-01 $47.89 $47.94 $47.42 $47.93 $47.93 230,151
2022-08-31 $48.92 $48.95 $48.42 $48.48 $48.48 221,677
2022-08-30 $49.18 $49.26 $48.44 $48.54 $48.54 508,241
2022-08-29 $48.92 $49.14 $48.82 $48.92 $48.92 383,418
2022-08-26 $50.28 $50.39 $49.07 $49.10 $49.10 190,615
2022-08-25 $49.84 $50.33 $49.76 $50.33 $50.33 227,947
2022-08-24 $49.33 $49.78 $49.32 $49.58 $49.58 512,395
2022-08-23 $49.39 $49.83 $49.33 $49.53 $49.53 151,358
2022-08-22 $49.77 $49.77 $49.41 $49.48 $49.48 148,882
2022-08-19 $50.42 $50.48 $50.12 $50.24 $50.24 171,180
2022-08-18 $51.07 $51.13 $50.80 $50.97 $50.97 102,362
2022-08-17 $51.19 $51.43 $50.97 $51.22 $51.22 116,411
2022-08-16 $51.34 $51.68 $51.29 $51.58 $51.58 258,225
2022-08-15 $51.51 $51.66 $51.42 $51.59 $51.59 210,537
2022-08-12 $51.41 $51.85 $51.39 $51.83 $51.83 289,948
2022-08-11 $51.72 $51.93 $51.37 $51.43 $51.43 132,081
2022-08-10 $51.22 $51.54 $51.12 $51.44 $51.44 122,928
2022-08-09 $50.70 $50.70 $50.30 $50.38 $50.38 314,169
2022-08-08 $50.86 $51.09 $50.64 $50.70 $50.70 181,863
2022-08-05 $50.35 $50.63 $50.28 $50.60 $50.60 159,535
2022-08-04 $50.71 $50.95 $50.67 $50.88 $50.88 245,243
2022-08-03 $50.37 $50.61 $50.12 $50.53 $50.53 142,077
2022-08-02 $50.45 $50.71 $50.20 $50.20 $50.20 144,968
2022-08-01 $50.70 $51.06 $50.52 $50.81 $50.81 197,241
2022-07-29 $50.48 $50.95 $50.29 $50.89 $50.89 273,295
2022-07-28 $50.28 $50.63 $49.92 $50.59 $50.59 99,870
2022-07-27 $49.73 $50.38 $49.58 $50.30 $50.30 208,648
2022-07-26 $49.59 $49.62 $49.21 $49.21 $49.21 209,834
2022-07-25 $49.92 $49.94 $49.71 $49.88 $49.88 203,740
2022-07-22 $50.00 $50.11 $49.41 $49.60 $49.60 247,643
2022-07-21 $49.32 $49.89 $49.28 $49.88 $49.88 185,025
2022-07-20 $49.33 $49.42 $49.03 $49.18 $49.18 797,677
2022-07-19 $49.01 $49.47 $49.01 $49.43 $49.43 197,915
2022-07-18 $48.77 $48.90 $48.25 $48.31 $48.31 284,243
2022-07-15 $47.76 $48.12 $47.53 $48.11 $48.11 175,898
2022-07-14 $47.27 $47.54 $46.92 $47.48 $47.48 531,253
2022-07-13 $47.57 $48.24 $47.50 $48.06 $48.06 270,426
2022-07-12 $48.14 $48.52 $48.05 $48.20 $48.20 181,935
2022-07-11 $48.43 $48.46 $48.14 $48.17 $48.17 277,804
2022-07-08 $48.91 $49.27 $48.75 $49.10 $49.10 101,239
2022-07-07 $48.68 $49.13 $48.68 $49.11 $49.11 139,051
2022-07-06 $48.27 $48.42 $47.96 $48.28 $48.28 288,439
2022-07-05 $47.77 $48.33 $47.63 $48.33 $48.33 192,915
2022-07-01 $48.48 $49.08 $48.32 $49.04 $49.04 145,879
2022-06-30 $48.52 $49.09 $48.27 $49.04 $49.04 267,969
2022-06-29 $49.42 $49.48 $49.14 $49.26 $49.26 158,519
2022-06-28 $50.22 $50.32 $49.44 $49.46 $49.46 229,540
2022-06-27 $49.96 $50.13 $49.79 $49.86 $49.86 425,660
2022-06-24 $49.35 $50.03 $49.32 $49.99 $49.99 170,256
2022-06-23 $48.68 $48.79 $48.24 $48.67 $48.67 573,376
2022-06-22 $48.51 $49.07 $48.42 $48.63 $48.63 423,863
2022-06-21 $49.22 $49.32 $49.08 $49.13 $49.13 274,453
2022-06-17 $48.51 $48.69 $48.08 $48.34 $48.34 744,188
2022-06-16 $48.74 $49.19 $48.59 $48.89 $48.28 368,730
2022-06-15 $49.63 $50.41 $49.24 $50.13 $49.50 307,704
2022-06-14 $49.55 $49.68 $48.91 $49.24 $48.62 626,275
2022-06-13 $49.79 $50.03 $49.28 $49.40 $48.78 496,766
2022-06-10 $51.47 $51.48 $50.99 $51.15 $50.51 252,000
2022-06-09 $52.85 $52.97 $52.10 $52.11 $51.46 430,349
2022-06-08 $53.32 $53.57 $53.15 $53.23 $52.56 784,194
2022-06-07 $53.02 $53.65 $53.00 $53.63 $52.96 287,311
2022-06-06 $54.01 $54.07 $53.45 $53.54 $52.87 339,497
2022-06-03 $53.54 $53.64 $53.25 $53.34 $52.67 339,163
2022-06-02 $53.51 $54.25 $53.37 $54.22 $53.54 360,237
2022-06-01 $53.96 $54.07 $53.03 $53.24 $52.57 341,289
2022-05-31 $54.01 $54.10 $53.68 $53.76 $53.09 272,017
2022-05-27 $53.36 $53.69 $53.34 $53.69 $53.02 367,837
2022-05-26 $52.42 $53.10 $52.38 $53.01 $52.35 183,040
2022-05-25 $52.01 $52.57 $52.00 $52.38 $51.72 248,957
2022-05-24 $52.42 $52.46 $51.97 $52.32 $51.66 336,651
2022-05-23 $52.54 $52.86 $52.43 $52.76 $52.10 219,745
2022-05-20 $52.36 $52.36 $51.38 $52.03 $51.38 203,565
2022-05-19 $51.19 $52.03 $51.19 $51.74 $51.09 316,903
2022-05-18 $51.98 $52.08 $51.09 $51.15 $50.51 263,314
2022-05-17 $52.39 $52.43 $52.03 $52.41 $51.75 194,232
2022-05-16 $51.17 $51.66 $51.08 $51.40 $50.76 217,146
2022-05-13 $50.75 $51.49 $50.75 $51.47 $50.83 235,509
2022-05-12 $49.95 $50.58 $49.68 $50.10 $49.47 399,243
2022-05-11 $50.80 $51.25 $50.21 $50.26 $49.63 245,751
2022-05-10 $51.18 $51.25 $50.27 $50.63 $50.00 375,489
2022-05-09 $50.90 $51.01 $50.25 $50.37 $49.74 370,029
2022-05-06 $52.04 $52.17 $51.52 $51.87 $51.22 231,755
2022-05-05 $53.51 $53.51 $52.08 $52.49 $51.83 283,528
2022-05-04 $53.39 $54.38 $52.90 $54.28 $53.60 173,974
2022-05-03 $53.50 $53.66 $53.31 $53.56 $52.89 192,327
2022-05-02 $53.12 $53.32 $52.55 $53.17 $52.50 216,458
2022-04-29 $54.17 $54.41 $53.29 $53.31 $52.64 274,821
2022-04-28 $53.36 $53.81 $52.84 $53.71 $53.04 586,587
2022-04-27 $52.95 $53.29 $52.72 $53.02 $52.36 289,957
2022-04-26 $53.66 $53.70 $52.73 $52.74 $52.08 424,161
2022-04-25 $53.80 $54.20 $53.45 $54.17 $53.49 301,589
2022-04-22 $55.16 $55.18 $54.33 $54.37 $53.69 167,316
2022-04-21 $56.28 $56.34 $55.06 $55.11 $54.42 230,884
2022-04-20 $56.07 $56.07 $55.73 $55.88 $55.18 182,739
2022-04-19 $55.17 $55.67 $55.06 $55.60 $54.90 195,853
2022-04-18 $55.50 $55.85 $55.40 $55.56 $54.86 268,608
2022-04-14 $56.27 $56.32 $55.81 $55.88 $55.18 239,411
2022-04-13 $55.74 $56.28 $55.69 $56.28 $55.57 163,891
2022-04-12 $56.12 $56.22 $55.53 $55.62 $54.92 198,209
2022-04-11 $56.30 $56.42 $55.97 $55.99 $55.29 157,569
2022-04-08 $56.52 $56.88 $56.43 $56.65 $55.94 168,382
2022-04-07 $56.73 $56.88 $56.32 $56.73 $56.02 199,977
2022-04-06 $56.90 $57.02 $56.46 $56.76 $56.05 246,116
2022-04-05 $58.08 $58.09 $57.37 $57.46 $56.74 151,388
2022-04-04 $58.02 $58.32 $57.92 $58.27 $57.54 126,214
2022-04-01 $57.68 $57.80 $57.37 $57.72 $57.00 169,292
2022-03-31 $57.82 $57.89 $57.19 $57.20 $56.48 193,493
2022-03-30 $58.28 $58.40 $57.95 $58.11 $57.38 115,936
2022-03-29 $58.39 $58.59 $58.04 $58.39 $57.66 135,582
2022-03-28 $57.12 $57.33 $56.78 $57.23 $56.51 309,914
2022-03-25 $57.18 $57.40 $56.95 $57.37 $56.65 127,786
2022-03-24 $57.25 $57.46 $57.01 $57.42 $56.70 169,714
2022-03-23 $57.15 $57.50 $56.99 $57.11 $56.39 352,044
2022-03-22 $57.54 $57.78 $57.47 $57.76 $57.04 169,700
2022-03-21 $57.26 $57.33 $56.81 $57.07 $56.36 238,920
2022-03-18 $56.45 $57.71 $56.41 $57.66 $56.94 274,711
2022-03-17 $56.66 $57.16 $56.34 $57.03 $56.18 164,615
2022-03-16 $55.74 $56.82 $55.48 $56.82 $55.97 195,053
2022-03-15 $53.83 $54.29 $53.63 $54.22 $53.41 209,680
2022-03-14 $54.28 $54.54 $53.64 $53.78 $52.98 317,873
2022-03-11 $55.01 $55.05 $53.78 $53.83 $53.02 395,105
2022-03-10 $54.63 $54.94 $54.33 $54.55 $53.73 292,881
2022-03-09 $54.76 $55.45 $54.50 $55.25 $54.42 189,727
2022-03-08 $53.33 $54.15 $52.71 $53.23 $52.43 284,488
2022-03-07 $54.38 $54.38 $52.91 $53.11 $52.32 269,345
2022-03-04 $55.03 $55.07 $54.56 $55.00 $54.18 224,950
2022-03-03 $56.97 $56.99 $56.09 $56.26 $55.42 391,779
2022-03-02 $56.86 $57.28 $56.59 $57.17 $56.31 216,283
2022-03-01 $57.48 $57.66 $56.45 $56.74 $55.89 215,130
2022-02-28 $57.49 $58.11 $57.30 $57.73 $56.87 1,203,249
2022-02-25 $57.55 $58.43 $57.24 $58.41 $57.54 171,840
2022-02-24 $55.98 $57.24 $55.67 $57.18 $56.32 506,828
2022-02-23 $58.96 $59.01 $57.94 $58.00 $57.13 131,003
2022-02-22 $58.67 $58.96 $58.17 $58.49 $57.61 212,736
2022-02-18 $59.62 $59.64 $59.13 $59.22 $58.33 154,863
2022-02-17 $60.15 $60.17 $59.60 $59.69 $58.80 153,535
2022-02-16 $60.12 $60.64 $60.04 $60.54 $59.63 197,467
2022-02-15 $59.84 $60.35 $59.84 $60.29 $59.39 211,658
2022-02-14 $59.28 $59.31 $58.77 $59.14 $58.26 303,532
2022-02-11 $60.37 $60.61 $59.36 $59.51 $58.62 413,453
2022-02-10 $60.39 $61.20 $60.25 $60.41 $59.51 155,235
2022-02-09 $61.00 $61.18 $60.86 $61.13 $60.22 211,985
2022-02-08 $59.73 $60.25 $59.69 $60.22 $59.32 291,877
2022-02-07 $59.78 $60.06 $59.68 $59.79 $58.90 188,424
2022-02-04 $59.55 $60.03 $59.37 $59.79 $58.90 339,901
2022-02-03 $60.00 $60.18 $59.71 $59.74 $58.85 641,665
2022-02-02 $60.77 $60.77 $60.28 $60.59 $59.68 293,306
2022-02-01 $60.11 $60.28 $59.69 $60.25 $59.35 329,320
2022-01-31 $58.80 $59.86 $58.77 $59.81 $58.91 305,939
2022-01-28 $58.01 $58.49 $57.58 $58.47 $57.60 233,510
2022-01-27 $58.70 $58.84 $58.08 $58.17 $57.30 277,609
2022-01-26 $59.78 $59.85 $58.54 $58.79 $57.91 257,867
2022-01-25 $58.89 $59.53 $58.47 $59.22 $58.33 245,467
2022-01-24 $59.15 $59.52 $58.00 $59.47 $58.58 363,794
2022-01-21 $60.96 $60.97 $60.18 $60.21 $59.31 345,594
2022-01-20 $61.66 $61.96 $61.00 $61.02 $60.11 323,258
2022-01-19 $61.52 $61.54 $61.11 $61.12 $60.21 153,585
2022-01-18 $61.37 $61.49 $61.06 $61.17 $60.25 160,515
2022-01-14 $62.00 $62.14 $61.74 $62.09 $61.16 218,756
2022-01-13 $62.95 $62.95 $62.18 $62.22 $61.29 200,137
2022-01-12 $62.64 $62.88 $62.51 $62.80 $61.86 292,582
2022-01-11 $61.54 $62.21 $61.43 $62.19 $61.26 170,027
2022-01-10 $61.23 $61.34 $60.78 $61.33 $60.41 219,043
2022-01-07 $61.41 $61.84 $61.35 $61.77 $60.85 556,238
2022-01-06 $61.50 $61.73 $61.21 $61.47 $60.55 353,368
2022-01-05 $62.40 $62.56 $61.66 $61.69 $60.77 931,507
2022-01-04 $62.64 $62.64 $62.26 $62.41 $61.48 187,470
2022-01-03 $62.30 $62.39 $61.98 $62.36 $61.43 269,106
2021-12-31 $62.14 $62.35 $62.02 $62.02 $61.09 593,526
2021-12-30 $62.01 $62.26 $62.01 $62.09 $61.16 180,700
2021-12-29 $62.02 $62.05 $61.81 $62.01 $61.08 162,413
2021-12-28 $62.22 $62.25 $62.00 $62.06 $61.13 213,071
2021-12-27 $61.80 $62.12 $61.75 $62.11 $61.18 148,465
2021-12-23 $61.34 $61.81 $61.34 $61.72 $60.80 166,491
2021-12-22 $60.77 $61.37 $60.70 $61.37 $60.45 384,332
2021-12-21 $60.42 $60.85 $60.36 $60.84 $59.93 258,236
2021-12-20 $60.00 $60.07 $59.70 $60.05 $59.15 288,786
2021-12-17 $60.69 $60.88 $60.47 $60.49 $59.58 607,210
2021-12-16 $62.18 $62.24 $61.64 $61.81 $60.22 233,823
2021-12-15 $61.33 $61.83 $60.96 $61.81 $60.22 226,250
2021-12-14 $61.31 $61.47 $61.05 $61.27 $59.69 214,893
2021-12-13 $61.99 $61.99 $61.51 $61.55 $59.96 169,570
2021-12-10 $62.30 $62.34 $62.09 $62.28 $60.68 182,861
2021-12-09 $62.39 $62.44 $62.15 $62.20 $60.60 124,228
2021-12-08 $62.54 $62.69 $62.37 $62.66 $61.05 244,349
2021-12-07 $62.18 $62.55 $62.10 $62.55 $60.94 80,349
2021-12-06 $61.08 $61.38 $60.79 $61.34 $59.76 225,242
2021-12-03 $61.43 $61.43 $60.52 $60.89 $59.32 215,374
2021-12-02 $61.00 $61.44 $60.99 $61.27 $59.69 296,519
2021-12-01 $61.61 $61.94 $60.55 $60.62 $59.06 344,223
2021-11-30 $61.11 $61.40 $60.38 $60.84 $59.27 207,047
2021-11-29 $61.51 $61.51 $60.99 $61.25 $59.67 223,771
2021-11-26 $61.48 $61.48 $60.78 $61.03 $59.46 149,378
2021-11-24 $62.15 $62.67 $62.15 $62.66 $61.05 285,524
2021-11-23 $62.98 $63.12 $62.64 $62.94 $61.32 350,422
2021-11-22 $63.60 $63.69 $63.14 $63.14 $61.51 239,129
2021-11-19 $63.79 $63.88 $63.58 $63.63 $61.99 333,242
2021-11-18 $64.00 $64.00 $63.64 $63.96 $62.31 169,558
2021-11-17 $64.24 $64.24 $63.94 $64.09 $62.44 159,484
2021-11-16 $64.40 $64.43 $64.25 $64.29 $62.63 153,927
2021-11-15 $64.72 $64.72 $64.36 $64.40 $62.74 182,543
2021-11-12 $64.31 $64.52 $64.20 $64.51 $62.85 305,616
2021-11-11 $64.06 $64.21 $63.99 $64.10 $62.45 411,648
2021-11-10 $64.15 $64.29 $63.56 $63.66 $62.02 369,511
2021-11-09 $64.47 $64.51 $64.09 $64.27 $62.61 301,653
2021-11-08 $64.43 $64.50 $64.35 $64.45 $62.79 282,596
2021-11-05 $64.32 $64.32 $64.03 $64.24 $62.59 518,293
2021-11-04 $64.30 $64.30 $64.02 $64.24 $62.59 455,518
2021-11-03 $63.79 $64.36 $63.62 $64.30 $62.64 551,348
2021-11-02 $63.83 $63.86 $63.72 $63.75 $62.11 403,033
2021-11-01 $63.68 $64.04 $63.62 $64.00 $62.35 133,503
2021-10-29 $63.36 $63.40 $63.18 $63.39 $61.76 152,827
2021-10-28 $63.61 $63.94 $63.54 $63.93 $62.28 291,832
2021-10-27 $63.70 $63.86 $63.39 $63.39 $61.76 185,556
2021-10-26 $64.05 $64.08 $63.62 $63.69 $62.05 146,137
2021-10-25 $63.93 $63.93 $63.58 $63.80 $62.16 416,590
2021-10-22 $63.71 $64.02 $63.55 $63.76 $62.12 220,185
2021-10-21 $63.49 $63.65 $63.40 $63.58 $61.94 84,479
2021-10-20 $63.82 $63.92 $63.64 $63.83 $62.19 161,057
2021-10-19 $63.51 $63.74 $63.45 $63.72 $62.08 105,050
2021-10-18 $62.90 $63.20 $62.86 $63.15 $61.52 391,704
2021-10-15 $63.14 $63.37 $63.05 $63.34 $61.71 99,486
2021-10-14 $62.75 $62.76 $62.50 $62.72 $61.10 136,715
2021-10-13 $61.87 $62.30 $61.85 $62.25 $60.65 221,299
2021-10-12 $61.75 $61.80 $61.52 $61.56 $59.97 327,856
2021-10-11 $62.04 $62.18 $61.61 $61.62 $60.03 256,834
2021-10-08 $62.00 $62.00 $61.71 $61.84 $60.25 131,478
2021-10-07 $61.55 $61.99 $61.55 $61.80 $60.21 270,620
2021-10-06 $60.51 $61.11 $60.35 $61.11 $59.54 274,745
2021-10-05 $61.24 $61.64 $61.18 $61.48 $59.90 548,812
2021-10-04 $61.59 $61.59 $60.79 $61.09 $59.52 429,495
2021-10-01 $61.77 $61.96 $61.28 $61.81 $60.22 118,911
2021-09-30 $62.01 $62.15 $61.60 $61.74 $60.15 138,131
2021-09-29 $62.16 $62.16 $61.69 $61.73 $60.14 159,987
2021-09-28 $62.52 $62.52 $61.84 $62.03 $60.43 167,851
2021-09-27 $63.20 $63.42 $63.02 $63.33 $61.70 137,445
2021-09-24 $63.37 $63.47 $63.27 $63.32 $61.69 132,895
2021-09-23 $63.90 $64.10 $63.76 $64.01 $62.36 290,666
2021-09-22 $63.20 $63.74 $63.18 $63.32 $61.69 199,107
2021-09-21 $63.13 $63.20 $62.85 $62.97 $61.35 237,186
2021-09-20 $62.43 $62.62 $61.97 $62.44 $60.83 173,670
2021-09-17 $64.20 $64.23 $63.65 $63.82 $62.18 148,179
2021-09-16 $64.50 $64.71 $64.31 $64.66 $62.75 99,326
2021-09-15 $64.72 $64.92 $64.51 $64.91 $62.99 66,942
2021-09-14 $65.23 $65.23 $64.73 $64.79 $62.88 511,722
2021-09-13 $65.25 $65.25 $64.91 $65.08 $63.16 101,915
2021-09-10 $65.48 $65.48 $64.75 $64.79 $62.88 144,118
2021-09-09 $64.92 $65.12 $64.83 $64.95 $63.03 122,218
2021-09-08 $65.35 $65.35 $64.88 $64.97 $63.05 120,753
2021-09-07 $65.68 $65.76 $65.58 $65.61 $63.67 68,370
2021-09-03 $65.33 $65.64 $65.28 $65.57 $63.63 219,893
2021-09-02 $65.28 $65.34 $65.10 $65.17 $63.24 137,282
2021-09-01 $64.93 $65.27 $64.93 $65.10 $63.18 166,184
2021-08-31 $64.64 $64.64 $64.36 $64.42 $62.52 127,089
2021-08-30 $64.19 $64.24 $63.95 $64.17 $62.27 77,279
2021-08-27 $63.63 $64.14 $63.55 $64.13 $62.24 143,879
2021-08-26 $63.70 $63.71 $63.41 $63.46 $61.58 82,006
2021-08-25 $63.85 $63.99 $63.71 $63.93 $62.04 241,629
2021-08-24 $63.61 $63.96 $63.58 $63.86 $61.97 213,846
2021-08-23 $63.07 $63.38 $62.98 $63.30 $61.43 168,670
2021-08-20 $62.17 $62.66 $62.15 $62.62 $60.77 156,325
2021-08-19 $62.26 $62.59 $62.18 $62.44 $60.59 156,865
2021-08-18 $63.33 $63.44 $63.06 $63.08 $61.22 121,905
2021-08-17 $63.13 $63.27 $62.83 $63.10 $61.24 129,610
2021-08-16 $63.82 $63.88 $63.59 $63.87 $61.98 95,002
2021-08-13 $64.16 $64.29 $64.01 $64.28 $62.38 95,832
2021-08-12 $64.14 $64.15 $63.93 $64.14 $62.24 84,887
2021-08-11 $64.44 $64.44 $64.17 $64.36 $62.46 107,740
2021-08-10 $64.04 $64.04 $63.87 $64.00 $62.11 134,434
2021-08-09 $64.00 $64.03 $63.89 $63.92 $62.03 622,177
2021-08-06 $64.08 $64.08 $63.80 $63.86 $61.97 156,394
2021-08-05 $64.24 $64.34 $64.14 $64.21 $62.31 158,882
2021-08-04 $64.25 $64.36 $64.04 $64.07 $62.18 132,421
2021-08-03 $63.91 $64.03 $63.56 $64.00 $62.11 175,976
2021-08-02 $63.90 $63.98 $63.63 $63.66 $61.78 213,951
2021-07-30 $63.31 $63.55 $63.17 $63.26 $61.39 250,383
2021-07-29 $63.77 $63.78 $63.64 $63.66 $61.78 66,411
2021-07-28 $62.82 $63.29 $62.67 $63.23 $61.36 77,632
2021-07-27 $62.51 $62.58 $62.14 $62.53 $60.68 131,881
2021-07-26 $63.10 $63.21 $63.02 $63.14 $61.27 81,025
2021-07-23 $63.69 $63.69 $63.39 $63.58 $61.70 141,458
2021-07-22 $63.80 $63.80 $63.39 $63.58 $61.70 87,668
2021-07-21 $63.00 $63.55 $62.95 $63.53 $61.65 118,583
2021-07-20 $62.30 $62.92 $62.15 $62.83 $60.97 123,966
2021-07-19 $62.53 $62.55 $62.10 $62.37 $60.53 173,136
2021-07-16 $63.97 $63.97 $63.36 $63.41 $61.54 120,193
2021-07-15 $63.94 $64.10 $63.67 $63.91 $62.02 106,183
2021-07-14 $64.43 $64.43 $64.15 $64.20 $62.30 121,312
2021-07-13 $64.16 $64.31 $64.03 $64.04 $62.15 153,964
2021-07-12 $64.02 $64.25 $64.00 $64.22 $62.32 140,974
2021-07-09 $63.74 $64.05 $63.57 $64.01 $62.12 93,074
2021-07-08 $62.91 $63.11 $62.70 $62.96 $61.10 150,564
2021-07-07 $64.14 $64.16 $63.75 $64.00 $62.10 186,013
2021-07-06 $64.16 $64.16 $63.54 $63.78 $61.90 173,258
2021-07-02 $64.19 $64.34 $63.99 $64.31 $62.41 222,606
2021-07-01 $64.19 $64.21 $63.89 $64.16 $62.26 143,342
2021-06-30 $64.16 $64.32 $63.99 $64.15 $62.25 83,531
2021-06-29 $64.62 $64.64 $64.45 $64.63 $62.72 108,328
2021-06-28 $64.70 $64.71 $64.49 $64.61 $62.70 110,003
2021-06-25 $64.83 $64.83 $64.62 $64.76 $62.85 179,963
2021-06-24 $64.43 $64.54 $64.36 $64.51 $62.60 143,833
2021-06-23 $64.15 $64.31 $63.89 $63.91 $62.02 291,396
2021-06-22 $63.89 $64.21 $63.70 $64.10 $62.21 151,426
2021-06-21 $63.76 $64.22 $63.57 $64.19 $62.29 115,744
2021-06-18 $63.70 $63.75 $63.45 $63.52 $61.64 136,357
2021-06-17 $65.04 $65.15 $64.76 $65.01 $62.60 159,682
2021-06-16 $65.71 $65.80 $64.97 $65.17 $62.76 115,390
2021-06-15 $65.88 $65.88 $65.61 $65.72 $63.29 148,539
2021-06-14 $65.72 $65.82 $65.60 $65.78 $63.34 112,468
2021-06-11 $65.76 $65.76 $65.51 $65.68 $63.25 78,816
2021-06-10 $65.54 $65.77 $65.46 $65.70 $63.27 100,317
2021-06-09 $65.52 $65.55 $65.33 $65.36 $62.94 102,592
2021-06-08 $65.77 $65.77 $65.46 $65.54 $63.11 81,835
2021-06-07 $65.65 $65.72 $65.51 $65.69 $63.25 179,344
2021-06-04 $65.52 $65.68 $65.41 $65.64 $63.21 127,782
2021-06-03 $65.15 $65.15 $64.84 $65.00 $62.59 111,310
2021-06-02 $65.37 $65.52 $65.28 $65.41 $62.99 151,410
2021-06-01 $65.60 $65.60 $65.25 $65.30 $62.88 128,129
2021-05-28 $64.77 $64.96 $64.71 $64.76 $62.36 121,260
2021-05-27 $64.57 $64.65 $64.43 $64.58 $62.19 80,951
2021-05-26 $64.39 $64.50 $64.33 $64.40 $62.02 112,083
2021-05-25 $64.48 $64.49 $64.21 $64.27 $61.89 106,628
2021-05-24 $63.87 $64.16 $63.85 $64.07 $61.70 103,823
2021-05-21 $63.95 $63.97 $63.41 $63.54 $61.19 127,905
2021-05-20 $63.42 $63.85 $63.38 $63.82 $61.46 106,252
2021-05-19 $62.68 $63.25 $62.53 $63.05 $60.72 124,259
2021-05-18 $63.58 $63.67 $63.41 $63.42 $61.07 89,751
2021-05-17 $62.72 $62.97 $62.64 $62.95 $60.62 122,765
2021-05-14 $62.59 $63.10 $62.59 $63.08 $60.74 793,828
2021-05-13 $61.83 $62.14 $61.64 $62.05 $59.75 143,058
2021-05-12 $62.37 $62.49 $61.57 $61.69 $59.41 228,121
2021-05-11 $62.53 $63.11 $62.39 $63.02 $60.69 90,117
2021-05-10 $64.38 $64.38 $63.66 $63.71 $61.35 131,552
2021-05-07 $63.82 $64.38 $63.76 $64.28 $61.90 93,256
2021-05-06 $63.27 $63.59 $63.07 $63.59 $61.24 100,868
2021-05-05 $63.09 $63.28 $63.01 $63.16 $60.82 98,478
2021-05-04 $62.77 $62.90 $62.16 $62.57 $60.25 249,175
2021-05-03 $63.18 $63.55 $63.18 $63.44 $61.09 121,388
2021-04-30 $63.40 $63.47 $62.85 $63.01 $60.68 165,813
2021-04-29 $64.11 $64.11 $63.45 $63.88 $61.51 124,276
2021-04-28 $63.64 $64.05 $63.59 $63.90 $61.53 119,901
2021-04-27 $63.58 $63.72 $63.49 $63.64 $61.28 173,723
2021-04-26 $63.67 $63.82 $63.63 $63.77 $61.41 101,174
2021-04-23 $63.36 $63.81 $63.30 $63.69 $61.33 143,831
2021-04-22 $63.31 $63.34 $62.83 $62.97 $60.64 94,636
2021-04-21 $62.47 $63.19 $62.45 $63.19 $60.85 125,674
2021-04-20 $63.07 $63.09 $62.52 $62.65 $60.33 157,795
2021-04-19 $63.70 $63.70 $63.30 $63.46 $61.11 161,344
2021-04-16 $63.53 $63.66 $63.36 $63.60 $61.24 192,113
2021-04-15 $63.29 $63.37 $63.19 $63.34 $60.99 118,894
2021-04-14 $62.91 $63.04 $62.73 $62.80 $60.47 132,399
2021-04-13 $62.57 $62.78 $62.50 $62.76 $60.44 81,221
2021-04-12 $62.57 $62.57 $62.30 $62.37 $60.06 321,843
2021-04-09 $62.57 $62.76 $62.48 $62.76 $60.44 115,915
2021-04-08 $62.67 $62.83 $62.56 $62.72 $60.40 139,131
2021-04-07 $62.27 $62.38 $62.11 $62.28 $59.97 190,776
2021-04-06 $62.34 $62.64 $62.30 $62.52 $60.20 179,521
2021-04-05 $62.72 $62.89 $62.35 $62.87 $60.54 161,299
2021-04-01 $61.88 $62.17 $61.82 $62.17 $59.87 191,857
2021-03-31 $61.22 $61.55 $61.21 $61.37 $59.10 149,061
2021-03-30 $61.16 $61.41 $61.03 $61.34 $59.07 172,768
2021-03-29 $61.30 $61.51 $61.09 $61.41 $59.14 124,505
2021-03-26 $61.06 $61.75 $60.92 $61.73 $59.44 132,803
2021-03-25 $60.25 $60.78 $60.22 $60.73 $58.48 171,599
2021-03-24 $60.87 $60.92 $60.38 $60.40 $58.16 293,331
2021-03-23 $61.47 $61.55 $60.98 $61.09 $58.83 184,259
2021-03-22 $61.90 $62.11 $61.73 $61.95 $59.66 229,957
2021-03-19 $61.73 $62.03 $61.43 $61.95 $59.66 149,550
2021-03-18 $62.08 $62.43 $61.71 $61.77 $59.35 168,208
2021-03-17 $61.79 $62.50 $61.65 $62.37 $59.93 153,838
2021-03-16 $62.21 $62.27 $62.01 $62.14 $59.71 177,315
2021-03-15 $61.75 $62.01 $61.47 $61.99 $59.57 174,869
2021-03-12 $61.51 $61.83 $61.37 $61.82 $59.40 128,792
2021-03-11 $61.85 $62.12 $61.63 $62.11 $59.68 144,281
2021-03-10 $61.50 $61.50 $60.94 $61.22 $58.83 163,372
2021-03-09 $60.91 $61.38 $60.88 $61.12 $58.73 204,835
2021-03-08 $60.41 $60.76 $60.10 $60.10 $57.75 164,726
2021-03-05 $60.95 $60.95 $59.88 $60.87 $58.49 222,317
2021-03-04 $61.33 $61.55 $60.15 $60.46 $58.10 239,829
2021-03-03 $61.76 $61.88 $61.32 $61.32 $58.92 153,221
2021-03-02 $61.85 $61.91 $61.52 $61.69 $59.28 192,491
2021-03-01 $61.60 $62.01 $61.50 $61.95 $59.53 154,642
2021-02-26 $61.26 $61.26 $60.42 $60.66 $58.29 202,083
2021-02-25 $62.70 $62.77 $61.35 $61.44 $59.04 231,941
2021-02-24 $62.07 $62.68 $61.81 $62.58 $60.13 190,514
2021-02-23 $62.35 $62.81 $61.71 $62.67 $60.22 162,903
2021-02-22 $62.70 $63.04 $62.55 $62.60 $60.15 198,571
2021-02-19 $63.34 $63.57 $63.18 $63.28 $60.81 106,793
2021-02-18 $62.91 $63.04 $62.49 $62.97 $60.51 192,541
2021-02-17 $63.50 $63.60 $63.17 $63.50 $61.02 208,624
2021-02-16 $64.03 $64.12 $63.75 $63.83 $61.33 177,403
2021-02-12 $63.14 $63.59 $63.12 $63.55 $61.06 119,748
2021-02-11 $63.30 $63.39 $63.02 $63.36 $60.88 337,909
2021-02-10 $63.19 $63.22 $62.50 $62.77 $60.31 175,460
2021-02-09 $62.46 $62.89 $62.46 $62.82 $60.36 318,218
2021-02-08 $62.35 $62.51 $62.24 $62.33 $59.89 154,656
2021-02-05 $61.95 $62.02 $61.64 $62.00 $59.58 268,903
2021-02-04 $61.40 $61.61 $61.27 $61.61 $59.20 528,546
2021-02-03 $61.57 $61.65 $61.34 $61.56 $59.15 110,870
2021-02-02 $61.20 $61.40 $60.99 $61.37 $58.97 154,033
2021-02-01 $60.54 $60.72 $60.28 $60.65 $58.28 224,758
2021-01-29 $60.07 $60.16 $59.25 $59.53 $57.20 213,095
2021-01-28 $60.53 $61.11 $60.42 $60.87 $58.49 161,377
2021-01-27 $60.89 $61.24 $60.32 $60.38 $58.02 284,902
2021-01-26 $62.00 $62.05 $61.70 $61.90 $59.48 232,324
2021-01-25 $61.86 $62.03 $61.39 $62.03 $59.60 227,133
2021-01-22 $61.64 $61.93 $61.60 $61.81 $59.39 170,607
2021-01-21 $62.27 $62.27 $61.90 $62.22 $59.79 149,916
2021-01-20 $61.90 $62.13 $61.76 $62.09 $59.66 194,595
2021-01-19 $61.62 $61.62 $61.29 $61.42 $59.01 185,777
2021-01-15 $60.99 $61.06 $60.52 $60.78 $58.40 213,130
2021-01-14 $61.51 $61.81 $61.47 $61.58 $59.17 206,184
2021-01-13 $61.11 $61.31 $60.93 $61.14 $58.75 226,285
2021-01-12 $60.81 $61.10 $60.68 $61.07 $58.68 180,030
2021-01-11 $60.57 $60.92 $60.57 $60.73 $58.35 153,095
2021-01-08 $61.31 $61.49 $60.86 $61.49 $59.09 214,473
2021-01-07 $60.53 $60.65 $60.32 $60.63 $58.26 467,381
2021-01-06 $60.16 $60.91 $60.08 $60.48 $58.11 140,952
2021-01-05 $59.82 $60.40 $59.78 $60.27 $57.91 128,393
2021-01-04 $60.29 $60.29 $59.27 $59.52 $57.19 316,738
2020-12-31 $59.60 $59.60 $59.14 $59.27 $56.95 153,649
2020-12-30 $59.65 $59.78 $59.51 $59.51 $57.18 175,426
2020-12-29 $59.32 $59.37 $59.04 $59.16 $56.85 230,022
2020-12-28 $58.86 $58.89 $58.60 $58.62 $56.33 152,302
2020-12-24 $58.41 $58.46 $58.20 $58.37 $56.09 141,299
2020-12-23 $58.34 $58.47 $58.28 $58.40 $56.12 222,828
2020-12-22 $57.89 $57.91 $57.67 $57.83 $55.57 146,865
2020-12-21 $57.48 $58.18 $57.28 $58.04 $55.77 224,756
2020-12-18 $58.88 $58.88 $58.57 $58.69 $56.39 183,844
2020-12-17 $59.30 $59.35 $59.21 $59.27 $56.63 222,065
2020-12-16 $58.74 $58.92 $58.62 $58.84 $56.22 98,632
2020-12-15 $58.29 $58.65 $58.18 $58.62 $56.01 120,076
2020-12-14 $58.29 $58.36 $57.97 $58.01 $55.42 211,203
2020-12-11 $57.96 $58.09 $57.79 $58.01 $55.42 140,531
2020-12-10 $57.81 $58.37 $57.81 $58.26 $55.66 121,500
2020-12-09 $58.46 $58.46 $57.71 $58.01 $55.42 143,462
2020-12-08 $57.91 $58.13 $57.85 $58.13 $55.54 100,970
2020-12-07 $57.98 $58.15 $57.85 $57.95 $55.37 253,250
2020-12-04 $58.19 $58.30 $58.15 $58.30 $55.70 133,517
2020-12-03 $57.84 $58.07 $57.72 $57.82 $55.24 154,282
2020-12-02 $57.35 $57.64 $57.26 $57.58 $55.01 143,232
2020-12-01 $57.35 $57.66 $57.25 $57.59 $55.02 177,710
2020-11-30 $57.29 $57.29 $56.40 $56.43 $53.91 170,030
2020-11-27 $57.43 $57.61 $57.39 $57.60 $55.03 153,052
2020-11-25 $56.85 $57.15 $56.70 $57.09 $54.54 174,080
2020-11-24 $56.91 $57.26 $56.80 $57.25 $54.69 244,711
2020-11-23 $56.89 $56.89 $56.33 $56.54 $54.02 181,078
2020-11-20 $56.35 $56.63 $56.32 $56.46 $53.94 100,516
2020-11-19 $55.91 $56.26 $55.82 $56.17 $53.67 197,072
2020-11-18 $56.35 $56.40 $55.95 $55.96 $53.47 184,175
2020-11-17 $56.09 $56.33 $55.88 $56.22 $53.71 201,904
2020-11-16 $56.38 $56.38 $55.97 $56.12 $53.62 4,306,651
2020-11-13 $55.54 $55.80 $55.47 $55.71 $53.23 279,606
2020-11-12 $55.42 $55.55 $54.89 $55.00 $52.55 144,222
2020-11-11 $55.50 $55.71 $55.42 $55.71 $53.23 127,483
2020-11-10 $55.32 $55.57 $55.08 $55.27 $52.81 180,557
2020-11-09 $56.52 $56.52 $55.17 $55.22 $52.76 122,037
2020-11-06 $54.44 $54.60 $54.23 $54.37 $51.95 119,321
2020-11-05 $54.29 $54.38 $53.96 $54.23 $51.81 94,090
2020-11-04 $52.70 $53.45 $52.55 $53.14 $50.77 141,131
2020-11-03 $52.05 $52.38 $51.90 $52.24 $49.91 106,859
2020-11-02 $51.36 $51.36 $51.01 $51.35 $49.06 131,204
2020-10-30 $50.84 $50.84 $50.41 $50.72 $48.46 108,278
2020-10-29 $50.95 $51.26 $50.71 $51.06 $48.78 73,098
2020-10-28 $51.20 $51.28 $50.80 $50.80 $48.54 267,247
2020-10-27 $52.37 $52.38 $52.14 $52.19 $49.86 100,296
2020-10-26 $52.51 $52.63 $51.94 $52.29 $49.96 177,591
2020-10-23 $53.10 $53.12 $52.84 $53.09 $50.72 82,585
2020-10-22 $52.92 $52.94 $52.58 $52.89 $50.53 106,824
2020-10-21 $52.91 $53.24 $52.87 $52.90 $50.54 62,490
2020-10-20 $52.98 $53.24 $52.92 $52.97 $50.61 123,717
2020-10-19 $53.09 $53.11 $52.54 $52.59 $50.25 88,212
2020-10-16 $52.79 $52.95 $52.71 $52.77 $50.42 78,134
2020-10-15 $52.26 $52.63 $52.22 $52.60 $50.25 132,663
2020-10-14 $53.45 $53.52 $53.06 $53.06 $50.69 243,299
2020-10-13 $53.38 $53.42 $53.13 $53.27 $50.90 161,870
2020-10-12 $53.60 $53.80 $53.49 $53.71 $51.32 195,116
2020-10-09 $53.20 $53.41 $53.10 $53.34 $50.96 174,039
2020-10-08 $52.89 $53.01 $52.79 $52.92 $50.56 203,410
2020-10-07 $52.58 $52.71 $52.44 $52.59 $50.25 143,420
2020-10-06 $52.56 $52.65 $52.01 $52.12 $49.80 131,535
2020-10-05 $52.08 $52.46 $52.08 $52.46 $50.12 131,998
2020-10-02 $51.32 $51.84 $51.32 $51.71 $49.40 118,744
2020-10-01 $51.92 $51.98 $51.66 $51.94 $49.62 185,325
2020-09-30 $51.49 $51.80 $51.44 $51.60 $49.30 89,159
2020-09-29 $51.31 $51.52 $51.25 $51.36 $49.07 66,658
2020-09-28 $51.48 $51.48 $51.30 $51.46 $49.17 47,440
2020-09-25 $50.24 $50.78 $50.02 $50.74 $48.48 194,535
2020-09-24 $50.41 $50.91 $50.20 $50.59 $48.33 136,982
2020-09-23 $51.38 $51.39 $50.65 $50.71 $48.45 66,753
2020-09-22 $51.29 $51.30 $50.80 $51.27 $48.98 98,278
2020-09-21 $51.22 $51.41 $50.75 $51.39 $49.10 121,451
2020-09-18 $52.94 $52.94 $52.50 $52.61 $49.99 60,623
2020-09-17 $52.52 $52.98 $52.52 $52.98 $50.35 85,442
2020-09-16 $53.20 $53.35 $52.91 $52.95 $50.32 133,788
2020-09-15 $53.04 $53.09 $52.83 $52.97 $50.34 50,969
2020-09-14 $52.67 $52.71 $52.46 $52.58 $49.97 66,154
2020-09-11 $52.28 $52.31 $51.87 $52.09 $49.50 50,023
2020-09-10 $52.48 $52.48 $51.56 $51.60 $49.03 71,853
2020-09-09 $52.11 $52.43 $51.98 $52.27 $49.67 63,469
2020-09-08 $51.35 $51.78 $51.17 $51.37 $48.82 260,042
2020-09-04 $52.11 $52.22 $51.14 $52.08 $49.49 53,917
2020-09-03 $52.98 $52.98 $51.82 $52.04 $49.45 112,230
2020-09-02 $53.05 $53.16 $52.76 $53.16 $50.52 69,813
2020-09-01 $52.61 $52.77 $52.49 $52.75 $50.13 128,512
2020-08-31 $52.65 $52.65 $52.35 $52.43 $49.82 114,251
2020-08-28 $52.93 $53.04 $52.70 $53.04 $50.40 73,213
2020-08-27 $53.13 $53.13 $52.45 $52.61 $49.99 115,353
2020-08-26 $52.83 $53.12 $52.76 $53.09 $50.45 105,855
2020-08-25 $52.74 $52.74 $52.45 $52.73 $50.11 84,102
2020-08-24 $52.66 $52.66 $52.31 $52.49 $49.88 122,435
2020-08-21 $51.50 $51.91 $51.50 $51.91 $49.33 65,430
2020-08-20 $51.57 $52.05 $51.48 $51.98 $49.40 121,002
2020-08-19 $52.60 $52.60 $52.09 $52.15 $49.56 181,122
2020-08-18 $52.65 $52.65 $52.19 $52.44 $49.83 65,946
2020-08-17 $52.27 $52.39 $52.27 $52.39 $49.79 71,653
2020-08-14 $51.92 $51.98 $51.79 $51.92 $49.34 132,688
2020-08-13 $52.32 $52.36 $52.00 $52.14 $49.55 76,328
2020-08-12 $52.20 $52.55 $52.16 $52.39 $49.79 36,971
2020-08-11 $52.04 $52.04 $51.45 $51.45 $48.89 64,582
2020-08-10 $51.31 $51.39 $51.07 $51.31 $48.76 58,188
2020-08-07 $51.18 $51.32 $51.03 $51.30 $48.75 101,347
2020-08-06 $51.49 $51.72 $51.32 $51.69 $49.12 80,304
2020-08-05 $51.70 $51.86 $51.51 $51.60 $49.03 54,002
2020-08-04 $50.89 $51.34 $50.85 $51.32 $48.77 77,960
2020-08-03 $50.62 $50.96 $50.55 $50.96 $48.43 123,191
2020-07-31 $50.79 $50.79 $49.80 $50.21 $47.71 108,578
2020-07-30 $50.56 $50.97 $50.15 $50.90 $48.37 110,927
2020-07-29 $51.17 $51.62 $51.17 $51.56 $49.00 117,439
2020-07-28 $51.13 $51.19 $50.92 $50.96 $48.43 112,403
2020-07-27 $50.99 $51.30 $50.97 $51.21 $48.66 91,395
2020-07-24 $50.36 $50.61 $50.17 $50.53 $48.02 59,431
2020-07-23 $51.00 $51.22 $50.58 $50.72 $48.20 69,677
2020-07-22 $51.08 $51.18 $50.95 $51.14 $48.60 50,574
2020-07-21 $51.36 $51.37 $51.00 $51.10 $48.56 55,244
2020-07-20 $50.63 $50.84 $50.40 $50.76 $48.24 109,632
2020-07-17 $50.35 $50.42 $50.17 $50.41 $47.90 42,860
2020-07-16 $50.11 $50.27 $50.06 $50.16 $47.67 51,964
2020-07-15 $50.77 $50.85 $50.45 $50.58 $48.07 90,808
2020-07-14 $49.58 $50.23 $49.54 $50.13 $47.64 288,177
2020-07-13 $50.43 $50.62 $49.65 $49.70 $47.23 106,057
2020-07-10 $49.92 $50.10 $49.69 $50.09 $47.60 71,867
2020-07-09 $50.29 $50.29 $49.38 $49.81 $47.33 114,336
2020-07-08 $49.74 $50.13 $49.67 $50.13 $47.64 79,481
2020-07-07 $49.73 $49.92 $49.35 $49.46 $47.00 108,638
2020-07-06 $50.09 $50.21 $49.96 $50.17 $47.68 95,074
2020-07-02 $49.19 $49.35 $48.96 $49.00 $46.56 587,114
2020-07-01 $48.02 $48.43 $48.02 $48.36 $45.96 133,322
2020-06-30 $47.93 $48.25 $47.85 $48.10 $45.71 79,972
2020-06-29 $48.02 $48.11 $47.68 $48.10 $45.71 180,621
2020-06-26 $48.23 $48.28 $47.73 $47.84 $45.46 94,229
2020-06-25 $47.99 $48.40 $47.68 $48.39 $45.98 103,732
2020-06-24 $48.58 $48.58 $47.73 $47.97 $45.58 121,367
2020-06-23 $49.10 $49.29 $48.95 $48.96 $46.53 93,803
2020-06-22 $48.38 $48.70 $48.23 $48.68 $46.26 146,830
2020-06-19 $49.21 $49.21 $48.33 $48.37 $45.67 154,133
2020-06-18 $48.56 $48.73 $48.46 $48.57 $45.85 58,694
2020-06-17 $48.98 $48.98 $48.71 $48.79 $46.06 52,932
2020-06-16 $49.02 $49.08 $48.32 $48.47 $45.76 63,586
2020-06-15 $46.97 $48.08 $46.97 $47.96 $45.28 65,747
2020-06-12 $48.36 $48.36 $47.27 $47.89 $45.21 89,585
2020-06-11 $48.33 $48.40 $46.96 $47.00 $44.37 141,777
2020-06-10 $49.85 $49.94 $49.43 $49.61 $46.84 93,699
2020-06-09 $49.37 $49.69 $49.17 $49.56 $46.79 48,469
2020-06-08 $49.77 $50.07 $49.48 $50.07 $47.27 135,866
2020-06-05 $49.70 $49.87 $49.49 $49.59 $46.82 67,900
2020-06-04 $48.68 $48.95 $48.50 $48.60 $45.88 59,482
2020-06-03 $48.55 $49.07 $48.52 $48.96 $46.22 160,269
2020-06-02 $47.75 $47.99 $47.64 $47.98 $45.30 118,561
2020-06-01 $46.80 $47.33 $46.69 $47.32 $44.67 91,728
2020-05-29 $46.34 $46.41 $45.83 $46.39 $43.80 348,303
2020-05-28 $46.54 $46.78 $46.28 $46.29 $43.70 186,954
2020-05-27 $46.09 $46.09 $45.53 $45.98 $43.41 151,127
2020-05-26 $45.87 $45.97 $45.64 $45.69 $43.14 106,097
2020-05-22 $44.48 $44.48 $44.22 $44.46 $41.97 50,737
2020-05-21 $45.13 $45.13 $44.64 $44.78 $42.28 171,529
2020-05-20 $45.26 $45.42 $45.06 $45.23 $42.70 87,030
2020-05-19 $44.81 $44.94 $44.50 $44.50 $42.01 107,006
2020-05-18 $44.43 $45.01 $44.32 $44.95 $42.44 84,947
2020-05-15 $43.24 $43.49 $43.13 $43.42 $40.99 77,856
2020-05-14 $42.91 $43.58 $42.60 $43.58 $41.14 155,233
2020-05-13 $44.39 $44.39 $43.53 $43.79 $41.34 689,593
2020-05-12 $44.76 $44.76 $44.02 $44.02 $41.56 91,271
2020-05-11 $44.36 $44.63 $44.20 $44.50 $42.01 81,347
2020-05-08 $44.35 $44.53 $44.23 $44.45 $41.96 127,426
2020-05-07 $43.86 $43.95 $43.62 $43.83 $41.38 141,057
2020-05-06 $43.62 $43.62 $43.20 $43.28 $40.86 49,097
2020-05-05 $43.70 $43.76 $43.39 $43.50 $41.07 125,091
2020-05-04 $43.12 $43.34 $42.86 $43.34 $40.92 82,993
2020-05-01 $43.60 $43.60 $43.01 $43.13 $40.72 89,361
2020-04-30 $44.79 $44.79 $44.05 $44.27 $41.79 112,286
2020-04-29 $44.79 $45.22 $44.79 $45.10 $42.58 74,588
2020-04-28 $44.50 $44.55 $44.03 $44.05 $41.59 229,031
2020-04-27 $43.60 $43.84 $43.40 $43.79 $41.34 137,592
2020-04-24 $43.07 $43.14 $42.70 $43.11 $40.70 54,496
2020-04-23 $43.18 $43.40 $42.69 $42.75 $40.36 138,048
2020-04-22 $42.77 $42.95 $42.76 $42.89 $40.49 181,238
2020-04-21 $42.43 $42.53 $42.00 $42.10 $39.75 69,125
2020-04-20 $43.15 $43.55 $43.00 $43.01 $40.61 148,486
2020-04-17 $43.61 $44.00 $43.08 $43.45 $41.02 316,189
2020-04-16 $42.72 $42.72 $42.20 $42.56 $40.18 124,629
2020-04-15 $42.60 $42.69 $42.27 $42.41 $40.04 77,840
2020-04-14 $43.61 $43.82 $43.36 $43.61 $41.17 79,597
2020-04-13 $43.60 $43.60 $42.26 $42.72 $40.33 129,444
2020-04-09 $43.01 $43.26 $42.72 $42.95 $40.55 180,884
2020-04-08 $42.24 $42.46 $41.74 $42.26 $39.90 480,265
2020-04-07 $42.84 $43.10 $41.67 $41.67 $39.34 317,515
2020-04-06 $41.03 $41.71 $40.87 $41.61 $39.28 55,722
2020-04-03 $39.98 $39.98 $39.29 $39.48 $37.27 128,262
2020-04-02 $39.58 $40.50 $39.58 $40.35 $38.09 88,676
2020-04-01 $40.15 $40.36 $39.25 $39.40 $37.20 191,199
2020-03-31 $41.14 $41.65 $40.83 $41.15 $38.85 199,115
2020-03-30 $40.73 $41.57 $40.67 $41.42 $39.10 111,738
2020-03-27 $40.74 $41.38 $40.27 $40.72 $38.44 175,312
2020-03-26 $40.94 $42.23 $40.73 $41.81 $39.47 284,469
2020-03-25 $39.90 $41.13 $39.30 $40.35 $38.09 487,750
2020-03-24 $39.07 $39.36 $38.44 $39.18 $36.99 356,070
2020-03-23 $36.97 $37.07 $36.03 $36.37 $34.34 204,253
2020-03-20 $38.33 $38.92 $37.05 $37.17 $35.04 337,540
2020-03-19 $36.70 $37.96 $36.49 $37.45 $35.30 267,264
2020-03-18 $36.93 $37.88 $36.01 $36.82 $34.71 301,382
2020-03-17 $37.98 $39.43 $37.51 $39.11 $36.87 209,929
2020-03-16 $37.42 $38.99 $37.00 $37.51 $35.36 238,331
2020-03-13 $42.14 $42.25 $39.76 $42.25 $39.83 288,250
2020-03-12 $41.12 $41.12 $39.22 $39.91 $37.62 458,919
2020-03-11 $45.43 $45.43 $44.00 $44.29 $41.75 169,757
2020-03-10 $46.60 $46.60 $45.21 $46.56 $43.89 295,564
2020-03-09 $45.02 $46.03 $44.75 $44.86 $42.29 251,678
2020-03-06 $48.22 $48.49 $47.90 $48.33 $45.56 104,962
2020-03-05 $49.31 $49.56 $48.84 $48.99 $46.18 312,534
2020-03-04 $49.88 $50.30 $49.47 $50.24 $47.36 476,950
2020-03-03 $49.48 $50.26 $48.71 $49.07 $46.26 245,281
2020-03-02 $48.75 $49.45 $48.30 $49.41 $46.58 177,650
2020-02-28 $47.94 $48.70 $47.43 $48.70 $45.91 132,874
2020-02-27 $49.84 $50.04 $49.00 $49.01 $46.20 124,876
2020-02-26 $50.50 $51.04 $50.36 $50.41 $47.52 61,370
2020-02-25 $51.38 $51.38 $50.24 $50.26 $47.38 70,372
2020-02-24 $51.15 $51.28 $50.95 $50.95 $48.03 177,088
2020-02-21 $53.03 $53.03 $52.76 $52.89 $49.86 26,907
2020-02-20 $53.33 $53.38 $52.88 $53.07 $50.03 66,305
2020-02-19 $53.63 $53.65 $53.51 $53.58 $50.51 60,850
2020-02-18 $53.18 $53.46 $53.11 $53.34 $50.28 76,901
2020-02-14 $53.89 $53.89 $53.58 $53.65 $50.57 77,637
2020-02-13 $53.68 $53.88 $53.59 $53.71 $50.63 66,587
2020-02-12 $54.02 $54.16 $53.94 $54.10 $51.00 90,222
2020-02-11 $53.62 $53.95 $53.62 $53.77 $50.69 76,119
2020-02-10 $53.20 $53.42 $53.20 $53.38 $50.32 67,970
2020-02-07 $53.41 $53.46 $53.19 $53.20 $50.15 82,450
2020-02-06 $53.82 $53.82 $53.68 $53.75 $50.67 45,445
2020-02-05 $53.84 $53.84 $53.39 $53.55 $50.48 103,003
2020-02-04 $53.13 $53.24 $53.09 $53.13 $50.08 52,130
2020-02-03 $52.00 $52.37 $52.00 $52.25 $49.25 53,455
2020-01-31 $52.28 $52.31 $51.75 $51.89 $48.91 65,425
2020-01-30 $52.46 $52.78 $52.25 $52.74 $49.71 77,814
2020-01-29 $53.14 $53.14 $52.85 $52.96 $49.92 91,157
2020-01-28 $52.69 $52.93 $52.51 $52.92 $49.88 41,495
2020-01-27 $52.65 $52.65 $52.32 $52.46 $49.45 136,428
2020-01-24 $54.15 $54.15 $53.49 $53.60 $50.53 69,256
2020-01-23 $53.83 $53.95 $53.52 $53.93 $50.84 74,066
2020-01-22 $54.23 $54.23 $54.00 $54.05 $50.95 101,892
2020-01-21 $54.01 $54.09 $53.80 $53.85 $50.76 126,330
2020-01-17 $54.44 $54.44 $54.27 $54.44 $51.32 95,672
2020-01-16 $54.19 $54.27 $54.12 $54.27 $51.16 43,926
2020-01-15 $54.16 $54.16 $53.92 $54.03 $50.93 135,841
2020-01-14 $54.02 $54.17 $53.88 $54.11 $51.01 103,771
2020-01-13 $53.92 $54.15 $53.71 $54.11 $51.01 117,955
2020-01-10 $53.90 $53.90 $53.59 $53.70 $50.62 94,486
2020-01-09 $53.71 $53.74 $53.61 $53.74 $50.66 93,211
2020-01-08 $53.30 $53.68 $53.28 $53.51 $50.44 91,028
2020-01-07 $53.39 $53.48 $53.28 $53.35 $50.29 90,235
2020-01-06 $53.20 $53.50 $53.05 $53.50 $50.43 75,307
2020-01-03 $53.52 $53.71 $53.31 $53.35 $50.29 539,242
2020-01-02 $53.94 $54.06 $53.88 $54.06 $50.96 62,744
2019-12-31 $53.37 $53.50 $53.09 $53.46 $50.39 132,471
2019-12-30 $53.75 $53.75 $53.22 $53.26 $50.20 133,952
2019-12-27 $53.54 $53.70 $53.54 $53.57 $50.50 59,411
2019-12-26 $53.30 $54.83 $53.20 $53.47 $50.40 57,420
2019-12-24 $53.23 $53.23 $53.10 $53.15 $50.10 16,269
2019-12-23 $53.22 $53.28 $53.13 $53.22 $50.17 60,728
2019-12-20 $54.07 $54.07 $53.00 $53.21 $50.16 165,670
2019-12-19 $53.44 $53.49 $53.22 $53.49 $50.06 35,729
2019-12-18 $53.34 $53.52 $53.34 $53.50 $50.07 114,494
2019-12-17 $53.37 $53.59 $53.37 $53.48 $50.05 117,586
2019-12-16 $53.65 $53.67 $53.52 $53.57 $50.13 43,659
2019-12-13 $53.11 $53.33 $52.99 $53.12 $49.71 137,471
2019-12-12 $52.38 $52.85 $52.37 $52.81 $49.42 88,222
2019-12-11 $51.99 $52.38 $51.99 $52.35 $48.99 63,745
2019-12-10 $51.96 $52.13 $51.86 $51.97 $48.64 187,057
2019-12-09 $52.10 $52.19 $51.92 $51.92 $48.59 232,721
2019-12-06 $52.20 $52.22 $52.08 $52.14 $48.79 46,886
2019-12-05 $51.85 $51.85 $51.70 $51.76 $48.44 31,003
2019-12-04 $51.67 $51.77 $51.67 $51.70 $48.38 66,478
2019-12-03 $51.14 $51.39 $51.00 $51.39 $48.09 73,196
2019-12-02 $51.82 $51.82 $51.33 $51.45 $48.15 54,239
2019-11-29 $51.78 $51.81 $51.67 $51.70 $48.38 26,875
2019-11-27 $52.05 $52.18 $51.95 $52.09 $48.75 55,741
2019-11-26 $51.88 $52.00 $51.82 $51.97 $48.64 46,528
2019-11-25 $52.00 $52.03 $51.84 $51.96 $48.63 88,488
2019-11-22 $51.64 $51.70 $51.48 $51.53 $48.22 62,882
2019-11-21 $51.61 $51.61 $51.34 $51.51 $48.21 93,648
2019-11-20 $51.65 $51.72 $51.43 $51.54 $48.23 46,646
2019-11-19 $52.15 $52.15 $51.84 $51.86 $48.53 50,916
2019-11-18 $51.86 $51.96 $51.73 $51.91 $48.58 26,267
2019-11-15 $51.76 $51.87 $51.68 $51.85 $48.52 29,636
2019-11-14 $51.37 $51.48 $51.31 $51.45 $48.15 25,466
2019-11-13 $51.42 $51.61 $51.20 $51.49 $48.19 58,347
2019-11-12 $51.69 $51.86 $51.69 $51.73 $48.41 32,477
2019-11-11 $51.89 $51.89 $51.60 $51.81 $48.49 49,640
2019-11-08 $52.11 $52.11 $51.81 $51.91 $48.58 43,161
2019-11-07 $52.17 $52.24 $52.05 $52.05 $48.71 62,262
2019-11-06 $51.89 $51.98 $51.75 $51.80 $48.48 57,534
2019-11-05 $51.97 $52.00 $51.79 $51.87 $48.54 32,457
2019-11-04 $52.00 $52.00 $51.82 $51.83 $48.50 59,538
2019-11-01 $51.52 $51.57 $51.43 $51.51 $48.21 16,734
2019-10-31 $51.19 $51.19 $50.89 $51.15 $47.87 121,661
2019-10-30 $51.00 $51.21 $50.81 $51.16 $47.88 132,003
2019-10-29 $50.94 $51.07 $50.94 $50.97 $47.70 22,583
2019-10-28 $51.03 $51.18 $51.03 $51.11 $47.83 43,653
2019-10-25 $50.66 $50.90 $50.66 $50.84 $47.58 63,510
2019-10-24 $50.89 $50.89 $50.70 $50.79 $47.53 68,617
2019-10-23 $50.54 $50.76 $50.52 $50.73 $47.48 90,936
2019-10-22 $50.72 $50.83 $50.51 $50.51 $47.27 37,214
2019-10-21 $50.70 $50.70 $50.55 $50.65 $47.40 42,109
2019-10-18 $50.37 $50.44 $50.16 $50.34 $47.11 42,720
2019-10-17 $50.57 $50.58 $50.33 $50.41 $47.18 31,223
2019-10-16 $50.18 $50.35 $50.14 $50.28 $47.05 43,734
2019-10-15 $49.88 $50.30 $49.83 $50.17 $46.95 33,910
2019-10-14 $49.64 $49.74 $49.53 $49.64 $46.46 32,533
2019-10-11 $49.73 $50.08 $49.73 $49.83 $46.63 38,312
2019-10-10 $48.68 $49.05 $48.68 $48.99 $45.85 28,255
2019-10-09 $48.55 $48.73 $48.53 $48.63 $45.51 37,657
2019-10-08 $48.52 $48.52 $48.24 $48.27 $45.17 28,702
2019-10-07 $48.78 $48.92 $48.71 $48.71 $45.59 19,700
2019-10-04 $48.52 $48.89 $48.47 $48.85 $45.72 24,504
2019-10-03 $48.17 $48.41 $47.96 $48.41 $45.30 65,090
2019-10-02 $48.41 $48.41 $47.95 $48.03 $44.95 34,265
2019-10-01 $49.25 $49.25 $48.82 $48.87 $45.73 43,344
2019-09-30 $49.27 $49.37 $49.24 $49.28 $46.12 146,080
2019-09-27 $49.52 $49.52 $49.07 $49.13 $45.98 41,693
2019-09-26 $49.57 $49.57 $49.40 $49.45 $46.28 46,992
2019-09-25 $49.16 $49.41 $49.10 $49.38 $46.21 28,535
2019-09-24 $49.73 $49.75 $49.41 $49.46 $46.29 65,004
2019-09-23 $49.78 $49.90 $49.73 $49.86 $46.40 26,782
2019-09-20 $50.10 $50.20 $49.86 $49.96 $46.49 10,940
2019-09-19 $50.15 $50.25 $50.04 $50.06 $46.59 33,485
2019-09-18 $49.95 $49.99 $49.66 $49.92 $46.46 35,653
2019-09-17 $49.88 $50.01 $49.88 $50.01 $46.54 4,900
2019-09-16 $50.02 $50.02 $49.85 $49.85 $46.39 24,678
2019-09-13 $50.30 $50.41 $50.24 $50.30 $46.81 118,123
2019-09-12 $49.77 $50.11 $49.77 $50.01 $46.54 77,089
2019-09-11 $49.65 $49.77 $49.62 $49.75 $46.30 26,271
2019-09-10 $49.28 $49.43 $49.14 $49.35 $45.93 23,345
2019-09-09 $49.50 $49.50 $49.30 $49.34 $45.92 30,039
2019-09-06 $49.36 $49.36 $49.30 $49.30 $45.88 12,729
2019-09-05 $49.21 $49.32 $49.16 $49.19 $45.78 13,887
2019-09-04 $48.69 $48.79 $48.57 $48.72 $45.34 14,657
2019-09-03 $47.99 $48.06 $47.88 $47.99 $44.66 23,915
2019-08-30 $48.39 $48.40 $48.09 $48.22 $44.87 19,044
2019-08-29 $48.09 $48.09 $47.95 $48.02 $44.69 17,821
2019-08-28 $47.37 $47.71 $47.37 $47.59 $44.29 30,582
2019-08-27 $47.74 $47.85 $47.62 $47.66 $44.35 22,060
2019-08-26 $47.73 $47.73 $47.47 $47.63 $44.32 41,194
2019-08-23 $47.78 $47.94 $47.27 $47.30 $44.02 26,384
2019-08-22 $48.05 $48.05 $47.75 $47.85 $44.53 22,207
2019-08-21 $48.23 $48.23 $48.05 $48.08 $44.74 34,768
2019-08-20 $47.85 $47.85 $47.68 $47.71 $44.40 30,320
2019-08-19 $48.04 $48.04 $47.79 $47.80 $44.48 33,331
2019-08-16 $47.30 $47.60 $47.26 $47.58 $44.28 24,772
2019-08-15 $47.08 $47.08 $46.77 $46.98 $43.72 121,962
2019-08-14 $47.20 $47.21 $46.80 $46.80 $43.55 45,189
2019-08-13 $47.39 $48.17 $47.39 $48.12 $44.78 32,293
2019-08-12 $47.81 $47.83 $47.58 $47.62 $44.32 138,801
2019-08-09 $48.29 $48.29 $47.97 $48.10 $44.76 20,472
2019-08-08 $48.07 $48.46 $48.04 $48.42 $45.06 15,316
2019-08-07 $47.40 $47.94 $47.23 $47.89 $44.57 18,660
2019-08-06 $47.70 $47.70 $47.31 $47.65 $44.34 69,455
2019-08-05 $47.71 $47.71 $47.00 $47.23 $43.95 77,908
2019-08-02 $48.77 $48.77 $48.33 $48.50 $45.13 23,293
2019-08-01 $49.29 $49.63 $48.79 $48.89 $45.50 30,667
2019-07-31 $49.59 $49.60 $48.80 $49.11 $45.70 34,601
2019-07-30 $49.62 $49.62 $49.44 $49.49 $46.06 25,292
2019-07-29 $50.16 $50.16 $49.98 $50.04 $46.57 22,636
2019-07-26 $50.11 $50.11 $50.00 $50.07 $46.60 52,494
2019-07-25 $50.29 $50.29 $49.83 $49.86 $46.40 46,885
2019-07-24 $50.23 $50.36 $50.23 $50.36 $46.87 59,179
2019-07-23 $50.31 $50.31 $50.16 $50.29 $46.80 15,351
2019-07-22 $50.12 $50.12 $49.93 $50.08 $46.60 33,952
2019-07-19 $50.23 $50.23 $50.00 $50.01 $46.54 24,620
2019-07-18 $49.83 $50.18 $49.80 $50.18 $46.70 28,821
2019-07-17 $50.17 $50.17 $49.99 $50.00 $46.53 37,140
2019-07-16 $50.18 $50.23 $50.03 $50.05 $46.58 32,275
2019-07-15 $50.29 $50.29 $50.14 $50.16 $46.68 19,834
2019-07-12 $50.10 $50.13 $49.99 $50.13 $46.65 33,843
2019-07-11 $50.21 $50.21 $49.92 $50.00 $46.53 30,568
2019-07-10 $50.19 $50.19 $49.99 $50.06 $46.59 57,615
2019-07-09 $49.70 $49.87 $49.70 $49.85 $46.39 14,362
2019-07-08 $49.98 $50.07 $49.95 $50.04 $46.57 62,774
2019-07-05 $50.35 $50.39 $50.05 $50.35 $46.86 38,663
2019-07-03 $50.58 $50.69 $50.56 $50.69 $47.17 29,903
2019-07-02 $50.38 $50.44 $50.30 $50.40 $46.90 26,110
2019-07-01 $50.58 $50.58 $50.14 $50.33 $46.84 52,905
2019-06-28 $49.98 $50.03 $49.85 $49.92 $46.46 132,593
2019-06-27 $49.64 $49.87 $49.64 $49.81 $46.35 1,065,401
2019-06-26 $49.73 $49.73 $49.57 $49.58 $46.14 102,938
2019-06-25 $49.80 $49.80 $49.39 $49.40 $45.97 20,281
2019-06-24 $49.85 $49.88 $49.79 $49.82 $46.36 51,984
2019-06-21 $49.60 $49.84 $49.60 $49.73 $46.28 48,948
2019-06-20 $50.65 $50.65 $50.34 $50.42 $46.45 24,779
2019-06-19 $49.83 $50.02 $49.69 $49.93 $45.99 9,518
2019-06-18 $49.51 $49.70 $49.47 $49.63 $45.72 18,991
2019-06-17 $48.96 $49.05 $48.89 $48.91 $45.05 24,905
2019-06-14 $49.00 $49.00 $48.77 $48.83 $44.98 24,135
2019-06-13 $49.32 $49.33 $49.12 $49.16 $45.29 27,591
2019-06-12 $49.38 $49.40 $49.17 $49.17 $45.29 29,675
2019-06-11 $49.78 $49.83 $49.51 $49.60 $45.69 25,387
2019-06-10 $49.34 $49.44 $49.21 $49.33 $45.44 38,424
2019-06-07 $48.99 $49.25 $48.99 $49.13 $45.26 46,409
2019-06-06 $48.60 $48.72 $48.43 $48.58 $44.75 14,968
2019-06-05 $48.71 $48.73 $48.43 $48.48 $44.66 40,578
2019-06-04 $48.30 $48.83 $48.09 $48.51 $44.69 101,520
2019-06-03 $48.01 $48.17 $47.83 $48.07 $44.28 41,166
2019-05-31 $47.58 $47.80 $47.53 $47.78 $44.01 23,530
2019-05-30 $47.95 $48.04 $47.90 $48.00 $44.22 39,409
2019-05-29 $47.79 $47.82 $47.61 $47.82 $44.05 35,049
2019-05-28 $48.37 $48.37 $48.00 $48.01 $44.23 59,615
2019-05-24 $48.40 $48.47 $48.17 $48.34 $44.53 47,537
2019-05-23 $47.87 $47.95 $47.72 $47.91 $44.13 41,152
2019-05-22 $48.40 $48.74 $48.30 $48.38 $44.57 29,457
2019-05-21 $48.46 $48.55 $48.37 $48.54 $44.71 20,502
2019-05-20 $48.07 $48.32 $48.00 $48.16 $44.36 11,569
2019-05-17 $48.38 $48.50 $48.23 $48.37 $44.56 27,402
2019-05-16 $48.76 $48.99 $48.71 $48.73 $44.89 11,705
2019-05-15 $48.06 $48.58 $48.04 $48.55 $44.72 29,968
2019-05-14 $48.32 $48.48 $48.20 $48.38 $44.57 7,840
2019-05-13 $48.20 $48.20 $47.78 $47.92 $44.14 34,918
2019-05-10 $48.96 $49.21 $48.50 $49.21 $45.33 35,086
2019-05-09 $48.65 $48.89 $48.36 $48.84 $44.99 29,876
2019-05-08 $49.29 $49.43 $49.14 $49.26 $45.38 17,527
2019-05-07 $49.65 $49.66 $49.03 $49.27 $45.39 50,910
2019-05-06 $49.57 $50.05 $49.53 $50.03 $46.09 23,908
2019-05-03 $50.38 $50.67 $50.37 $50.66 $46.67 58,623
2019-05-02 $50.22 $50.25 $50.00 $50.09 $46.14 28,049
2019-05-01 $50.50 $50.54 $50.10 $50.10 $46.15 54,944
2019-04-30 $50.37 $50.46 $50.20 $50.42 $46.45 29,801
2019-04-29 $50.30 $50.43 $50.23 $50.41 $46.44 104,638
2019-04-26 $50.16 $50.28 $50.05 $50.22 $46.26 24,474
2019-04-25 $49.85 $49.96 $49.73 $49.95 $46.01 38,051
2019-04-24 $50.21 $50.21 $49.93 $50.00 $46.06 45,183
2019-04-23 $50.21 $50.43 $50.21 $50.43 $46.46 27,476
2019-04-22 $51.49 $51.49 $50.17 $50.37 $46.40 72,001
2019-04-18 $50.45 $50.47 $50.29 $50.45 $46.47 14,778
2019-04-17 $50.67 $50.67 $50.33 $50.49 $46.51 31,752
2019-04-16 $50.48 $50.48 $50.26 $50.38 $46.41 27,607
2019-04-15 $50.30 $50.30 $50.15 $50.25 $46.29 45,278
2019-04-12 $50.25 $50.25 $50.11 $50.25 $46.29 16,548
2019-04-11 $49.96 $49.96 $49.64 $49.87 $45.94 18,599
2019-04-10 $49.97 $50.06 $49.75 $50.03 $46.09 34,380
2019-04-09 $49.95 $49.95 $49.77 $49.77 $45.85 30,433
2019-04-08 $50.02 $50.05 $49.89 $50.05 $46.11 29,899
2019-04-05 $49.94 $50.10 $49.87 $50.10 $46.15 38,435
2019-04-04 $49.67 $49.94 $49.67 $49.84 $45.91 12,613
2019-04-03 $49.95 $50.04 $49.79 $49.95 $46.01 26,824
2019-04-02 $49.57 $49.70 $49.35 $49.47 $45.57 31,024
2019-04-01 $49.48 $49.61 $49.36 $49.60 $45.69 21,167
2019-03-29 $48.79 $48.98 $48.73 $48.83 $44.98 35,982
2019-03-28 $48.69 $48.77 $48.46 $48.68 $44.84 32,900
2019-03-27 $48.85 $48.85 $48.41 $48.61 $44.78 25,183
2019-03-26 $49.19 $49.19 $48.62 $48.81 $44.96 24,762
2019-03-25 $48.47 $49.41 $48.34 $48.55 $44.72 25,098
2019-03-22 $49.01 $49.01 $48.50 $48.54 $44.67 27,645
2019-03-21 $49.32 $49.57 $49.28 $49.52 $45.57 26,810
2019-03-20 $49.39 $49.78 $49.16 $49.57 $45.62 31,777
2019-03-19 $49.65 $49.76 $49.43 $49.59 $45.64 22,243
2019-03-18 $49.43 $49.51 $49.23 $49.48 $45.54 47,722
2019-03-15 $49.12 $49.23 $48.97 $49.18 $45.26 7,406
2019-03-14 $48.81 $48.81 $48.66 $48.75 $44.87 8,038
2019-03-13 $48.70 $48.89 $48.50 $48.80 $44.91 77,579
2019-03-12 $48.60 $48.60 $48.42 $48.48 $44.62 40,759
2019-03-11 $48.13 $48.44 $48.00 $48.44 $44.58 57,501
2019-03-08 $47.75 $47.85 $47.61 $47.85 $44.04 6,093
2019-03-07 $48.53 $48.53 $47.95 $48.03 $44.20 28,683
2019-03-06 $48.95 $48.95 $48.69 $48.69 $44.81 9,156
2019-03-05 $48.87 $48.99 $48.75 $48.93 $45.03 13,464
2019-03-04 $48.95 $49.03 $48.62 $48.81 $44.92 16,462
2019-03-01 $49.11 $49.11 $48.83 $48.94 $45.04 2,057,311
2019-02-28 $48.96 $48.96 $48.73 $48.83 $44.94 31,235
2019-02-27 $49.11 $49.11 $48.91 $49.01 $45.11 84,821
2019-02-26 $49.13 $49.29 $49.09 $49.23 $45.31 9,258
2019-02-25 $49.25 $49.27 $49.03 $49.09 $45.18 38,354
2019-02-22 $48.61 $48.90 $48.61 $48.75 $44.86 15,492
2019-02-21 $48.65 $48.65 $48.38 $48.60 $44.73 27,122
2019-02-20 $48.63 $48.84 $48.55 $48.73 $44.85 38,366
2019-02-19 $48.13 $48.53 $48.13 $48.45 $44.59 24,887
2019-02-15 $48.00 $48.20 $47.91 $48.14 $44.30 13,750
2019-02-14 $47.62 $47.87 $47.47 $47.76 $43.95 10,656
2019-02-13 $47.97 $47.97 $47.70 $47.76 $43.95 46,703
2019-02-12 $47.67 $47.86 $47.64 $47.79 $43.98 49,843
2019-02-11 $47.35 $47.35 $47.12 $47.28 $43.51 18,018
2019-02-08 $47.32 $47.32 $47.02 $47.30 $43.53 33,715
2019-02-07 $47.82 $47.82 $47.44 $47.61 $43.82 10,410
2019-02-06 $48.35 $48.35 $48.00 $48.00 $44.18 17,776
2019-02-05 $48.32 $48.53 $48.28 $48.53 $44.66 31,804
2019-02-04 $47.92 $47.92 $47.66 $47.88 $44.07 285,537
2019-02-01 $48.09 $48.13 $47.91 $47.97 $44.15 19,310
2019-01-31 $47.90 $48.15 $47.90 $48.12 $44.29 14,948
2019-01-30 $47.63 $48.23 $47.50 $48.01 $44.18 13,998
2019-01-29 $47.64 $47.74 $47.50 $47.60 $43.81 29,028
2019-01-28 $47.32 $47.48 $47.20 $47.48 $43.70 30,930
2019-01-25 $47.55 $47.76 $47.55 $47.67 $43.87 17,111
2019-01-24 $47.00 $47.17 $46.94 $47.16 $43.40 19,176
2019-01-23 $47.12 $47.15 $46.86 $46.94 $43.20 15,845
2019-01-22 $46.89 $46.91 $46.54 $46.70 $42.98 22,472
2019-01-18 $47.23 $47.46 $47.23 $47.46 $43.68 25,316
2019-01-17 $46.42 $47.07 $46.42 $46.95 $43.21 13,069
2019-01-16 $46.62 $46.89 $46.62 $46.79 $43.06 56,333
2019-01-15 $46.33 $46.59 $46.29 $46.49 $42.79 32,501
2019-01-14 $46.18 $46.37 $46.08 $46.22 $42.54 12,798
2019-01-11 $46.30 $46.54 $46.30 $46.46 $42.76 110,926
2019-01-10 $46.27 $46.76 $46.27 $46.60 $42.89 56,855
2019-01-09 $46.32 $46.66 $46.29 $46.61 $42.90 25,779
2019-01-08 $45.92 $46.01 $45.63 $45.97 $42.31 36,146
2019-01-07 $45.54 $45.80 $45.37 $45.59 $41.96 268,139
2019-01-04 $44.82 $45.52 $44.82 $45.46 $41.84 47,525
2019-01-03 $44.30 $44.31 $43.90 $44.11 $40.60 12,135
2019-01-02 $43.97 $44.52 $43.96 $44.50 $40.95 37,323
2018-12-31 $44.79 $44.79 $44.32 $44.50 $40.95 30,711
2018-12-28 $44.73 $44.81 $44.27 $44.38 $40.84 145,861
2018-12-27 $43.76 $44.35 $43.44 $44.35 $40.82 52,309
2018-12-26 $43.64 $44.24 $43.21 $44.24 $40.72 87,280
2018-12-24 $43.76 $43.81 $43.24 $43.28 $39.83 38,738
2018-12-21 $44.28 $44.60 $43.81 $43.88 $40.23 87,586
2018-12-20 $44.96 $44.97 $44.44 $44.57 $40.86 30,050
2018-12-19 $45.54 $45.69 $44.50 $44.73 $41.00 55,166
2018-12-18 $45.37 $45.37 $45.00 $45.11 $41.35 54,473
2018-12-17 $45.49 $45.49 $44.95 $45.11 $41.35 28,316
2018-12-14 $45.58 $45.74 $45.52 $45.54 $41.75 24,846
2018-12-13 $46.29 $46.29 $45.98 $46.07 $42.23 43,456
2018-12-12 $46.26 $46.49 $46.19 $46.24 $42.39 16,675
2018-12-11 $45.88 $45.91 $45.39 $45.52 $41.73 13,357
2018-12-10 $45.50 $45.62 $44.99 $45.42 $41.64 34,926
2018-12-07 $46.46 $46.54 $45.71 $45.84 $42.02 27,987
2018-12-06 $45.96 $46.36 $45.55 $46.29 $42.43 50,829
2018-12-04 $47.81 $47.81 $46.74 $46.77 $42.87 17,853
2018-12-03 $48.18 $48.18 $47.88 $48.01 $44.01 72,710
2018-11-30 $47.26 $47.36 $47.06 $47.31 $43.37 55,095
2018-11-29 $47.53 $47.71 $47.37 $47.57 $43.61 33,877
2018-11-28 $47.13 $47.89 $47.00 $47.82 $43.84 220,477
2018-11-27 $46.88 $47.03 $46.84 $47.01 $43.09 34,349
2018-11-26 $47.04 $47.22 $46.96 $47.07 $43.15 34,318
2018-11-23 $46.56 $46.64 $46.47 $46.47 $42.60 22,652
2018-11-21 $46.56 $46.88 $46.56 $46.65 $42.76 23,954
2018-11-20 $46.21 $46.34 $45.88 $45.97 $42.14 35,231
2018-11-19 $47.23 $47.23 $46.82 $46.82 $42.92 27,395
2018-11-16 $46.95 $47.41 $46.95 $47.34 $43.40 25,528
2018-11-15 $46.65 $47.33 $46.65 $47.33 $43.39 24,295
2018-11-14 $47.35 $47.35 $46.84 $47.03 $43.11 46,975
2018-11-13 $46.91 $47.24 $46.85 $46.89 $42.98 46,260
2018-11-12 $47.13 $47.13 $46.58 $46.58 $42.70 22,653
2018-11-09 $47.55 $47.55 $47.21 $47.40 $43.45 60,693
2018-11-08 $48.06 $48.09 $47.69 $47.76 $43.78 27,036
2018-11-07 $48.10 $48.35 $48.03 $48.35 $44.32 12,899
2018-11-06 $47.50 $47.72 $47.46 $47.62 $43.65 14,616
2018-11-05 $47.48 $47.60 $47.37 $47.48 $43.53 23,165
2018-11-02 $47.87 $47.87 $47.32 $47.50 $43.54 7,108
2018-11-01 $47.08 $47.38 $46.91 $47.35 $43.41 30,885
2018-10-31 $46.61 $46.70 $46.52 $46.61 $42.73 10,701
2018-10-30 $45.78 $46.10 $45.70 $46.10 $42.26 10,092
2018-10-29 $46.37 $46.37 $45.44 $45.58 $41.78 10,714
2018-10-26 $45.60 $46.05 $45.35 $45.84 $42.02 27,072
2018-10-25 $45.87 $46.48 $45.87 $46.10 $42.26 11,451
2018-10-24 $46.47 $46.55 $45.78 $45.78 $41.97 12,555
2018-10-23 $46.50 $47.04 $46.30 $46.92 $43.01 39,456
2018-10-22 $47.56 $47.56 $47.15 $47.34 $43.40 10,412
2018-10-19 $47.42 $47.59 $47.33 $47.39 $43.44 7,127
2018-10-18 $47.76 $47.76 $47.06 $47.16 $43.23 40,831
2018-10-17 $48.08 $48.08 $47.80 $47.94 $43.95 33,881
2018-10-16 $48.03 $48.30 $47.93 $48.29 $44.27 19,175
2018-10-15 $47.40 $47.50 $47.26 $47.38 $43.43 24,412
2018-10-12 $47.73 $47.73 $47.18 $47.61 $43.64 41,573
2018-10-11 $47.61 $47.61 $47.14 $47.15 $43.22 14,707
2018-10-10 $48.64 $48.64 $47.88 $47.88 $43.89 20,913
2018-10-09 $48.55 $48.85 $48.54 $48.81 $44.74 18,216
2018-10-08 $48.80 $48.98 $48.64 $48.98 $44.90 22,602
2018-10-05 $49.42 $49.42 $48.96 $49.18 $45.08 7,337
2018-10-04 $49.85 $49.85 $49.28 $49.41 $45.30 3,067
2018-10-03 $50.50 $50.50 $50.18 $50.18 $46.00 5,061
2018-10-02 $50.40 $50.45 $50.25 $50.35 $46.16 18,630
2018-10-01 $50.97 $50.98 $50.66 $50.77 $46.54 18,101
2018-09-28 $50.65 $50.75 $50.59 $50.59 $46.38 7,750
2018-09-27 $51.01 $51.29 $51.00 $51.00 $46.75 10,971
2018-09-26 $51.09 $51.35 $51.09 $51.19 $46.93 14,602
2018-09-25 $51.17 $51.26 $51.03 $51.07 $46.82 11,347
2018-09-24 $51.21 $51.21 $50.80 $50.95 $46.71 10,455
2018-09-21 $52.30 $52.30 $51.09 $51.22 $46.95 11,808
2018-09-20 $51.11 $51.29 $51.07 $51.27 $47.00 7,945

Vanguard ESG International Stock ETF (VSGX) News Headlines

Recent Vanguard ESG International Stock ETF (VSGX) News
Similar Companies to Vanguard ESG International Stock ETF (VSGX) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.