Vanguard International High Dividend Yield ETF (VYMI)

Exchange: NASDAQ

$68.41 ($0.16) 0.23%

Data as of Dec. 2, 2021

Dec. 2, 2021
Vanguard International High Dividend Yield ETF - Daily Information
Click for more stock information on Vanguard International High Dividend Yield ETF.
Daily Information Data
Date Dec. 2, 2021
Open $68.41
Previous Close $68.41
High $68.43
Low $68.19
Adjusted Open $68.41
Previous Adjusted Close $68.41
Adjusted High $68.43
Adjusted Low $68.19

About Vanguard International High Dividend Yield ETF (VYMI)

The Fund employs an indexing investment approach designed to track the performance of the FTSE All-World ex US High Dividend Yield Index, which focuses on companies located in developed and emerging markets, excluding the United States, that are forecasted to have above-average dividend yields. 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.

Historical Stock Data for Vanguard International High Dividend Yield ETF (VYMI)
Date Open High Low Close Adj.Close Volume
2021-11-05 $68.41 $68.43 $68.19 $68.41 $68.41 118,584
2021-11-04 $68.48 $68.48 $68.06 $68.25 $68.25 141,527
2021-11-03 $68.13 $68.66 $68.03 $68.61 $68.61 148,776
2021-11-02 $68.27 $68.27 $68.08 $68.21 $68.21 163,057
2021-11-01 $68.28 $68.59 $68.23 $68.59 $68.59 215,047
2021-10-29 $68.06 $68.08 $67.82 $68.01 $68.01 140,734
2021-10-28 $68.27 $68.59 $68.16 $68.59 $68.59 265,078
2021-10-27 $68.54 $68.60 $68.20 $68.20 $68.20 241,043
2021-10-26 $68.80 $68.86 $68.46 $68.59 $68.59 183,250
2021-10-25 $68.60 $68.65 $68.32 $68.60 $68.60 125,479
2021-10-22 $68.46 $68.65 $68.20 $68.51 $68.51 106,748
2021-10-21 $68.45 $68.51 $68.17 $68.36 $68.36 160,047
2021-10-20 $68.52 $68.85 $68.49 $68.81 $68.81 144,871
2021-10-19 $68.42 $68.59 $68.34 $68.51 $68.51 342,798
2021-10-18 $68.22 $68.29 $68.01 $68.26 $68.26 257,776
2021-10-15 $68.24 $68.44 $68.13 $68.44 $68.44 97,449
2021-10-14 $67.89 $67.99 $67.75 $67.94 $67.94 255,680
2021-10-13 $67.22 $67.51 $67.00 $67.51 $67.51 177,154
2021-10-12 $67.22 $67.37 $67.02 $67.30 $67.30 190,773
2021-10-11 $67.26 $67.62 $67.04 $67.13 $67.13 137,758
2021-10-08 $67.18 $67.28 $67.06 $67.23 $67.23 142,145
2021-10-07 $66.84 $67.16 $66.84 $67.16 $67.16 172,259
2021-10-06 $65.99 $66.49 $65.73 $66.48 $66.48 127,511
2021-10-05 $66.52 $66.93 $66.39 $66.76 $66.76 151,142
2021-10-04 $66.32 $66.65 $66.00 $66.27 $66.27 122,522
2021-10-01 $66.21 $66.59 $65.83 $66.48 $66.48 265,867
2021-09-30 $66.49 $66.54 $66.04 $66.05 $66.05 312,582
2021-09-29 $66.45 $66.56 $66.18 $66.26 $66.26 191,132
2021-09-28 $66.79 $66.79 $66.08 $66.26 $66.26 326,819
2021-09-27 $66.79 $67.25 $66.79 $67.25 $67.25 146,441
2021-09-24 $66.60 $66.72 $66.44 $66.67 $66.67 122,765
2021-09-23 $66.84 $67.18 $66.74 $67.13 $67.13 282,945
2021-09-22 $66.21 $66.82 $66.21 $66.48 $66.48 208,048
2021-09-21 $65.73 $65.93 $65.49 $65.62 $65.62 208,369
2021-09-20 $65.09 $65.31 $64.59 $65.10 $65.10 618,700
2021-09-17 $67.82 $67.90 $67.14 $67.34 $66.59 565,083
2021-09-16 $68.31 $68.33 $67.96 $68.27 $67.51 751,520
2021-09-15 $68.38 $68.64 $68.27 $68.57 $67.81 210,861
2021-09-14 $68.89 $68.89 $68.17 $68.24 $67.48 166,558
2021-09-13 $68.67 $68.77 $68.50 $68.70 $67.94 193,251
2021-09-10 $68.50 $68.56 $67.92 $67.92 $67.17 133,324
2021-09-09 $68.25 $68.45 $68.01 $68.19 $67.43 166,841
2021-09-08 $68.59 $68.62 $68.16 $68.29 $67.53 149,894
2021-09-07 $68.90 $69.08 $68.80 $68.86 $68.10 134,311
2021-09-03 $68.97 $69.18 $68.90 $69.10 $68.33 194,786
2021-09-02 $68.88 $69.04 $68.76 $68.86 $68.10 153,660
2021-09-01 $68.66 $68.85 $68.57 $68.68 $67.92 274,079
2021-08-31 $68.47 $68.47 $68.24 $68.35 $67.59 100,152
2021-08-30 $68.45 $68.46 $68.27 $68.37 $67.61 170,952
2021-08-27 $67.80 $68.50 $67.79 $68.48 $67.72 141,671
2021-08-26 $67.93 $67.95 $67.59 $67.68 $66.93 176,975
2021-08-25 $68.06 $68.20 $67.85 $68.15 $67.39 128,556
2021-08-24 $67.84 $68.18 $67.75 $68.10 $67.34 133,130
2021-08-23 $67.43 $67.84 $67.43 $67.83 $67.08 211,664
2021-08-20 $66.68 $67.21 $66.58 $67.17 $66.42 161,976
2021-08-19 $66.99 $67.15 $66.76 $67.05 $66.31 324,692
2021-08-18 $68.19 $68.41 $67.86 $67.94 $67.19 169,111
2021-08-17 $68.22 $68.35 $67.83 $68.19 $67.43 209,338
2021-08-16 $68.70 $68.85 $68.42 $68.84 $68.07 110,726
2021-08-13 $69.00 $69.16 $68.88 $69.09 $68.32 302,339
2021-08-12 $68.90 $68.91 $68.64 $68.86 $68.10 716,044
2021-08-11 $68.74 $69.00 $68.71 $68.98 $68.21 128,585
2021-08-10 $67.95 $68.32 $67.95 $68.29 $67.53 144,100
2021-08-09 $68.19 $68.21 $68.04 $68.12 $67.36 123,722
2021-08-06 $68.20 $68.25 $68.04 $68.09 $67.33 199,672
2021-08-05 $68.18 $68.37 $68.15 $68.25 $67.49 165,076
2021-08-04 $68.25 $68.33 $67.95 $68.00 $67.25 181,310
2021-08-03 $68.05 $68.37 $67.67 $68.25 $67.49 138,755
2021-08-02 $68.11 $68.26 $67.70 $67.75 $67.00 144,492
2021-07-30 $67.75 $67.95 $67.42 $67.54 $66.79 121,380
2021-07-29 $68.08 $68.23 $68.05 $68.07 $67.31 137,494
2021-07-28 $67.30 $67.71 $67.18 $67.63 $66.88 175,005
2021-07-27 $67.11 $67.30 $66.88 $67.30 $66.55 195,711
2021-07-26 $67.10 $67.46 $67.02 $67.46 $66.71 149,642
2021-07-23 $67.32 $67.32 $67.06 $67.25 $66.50 167,491
2021-07-22 $67.23 $67.24 $66.76 $66.95 $66.21 119,746
2021-07-21 $66.49 $67.10 $66.49 $67.08 $66.34 147,528
2021-07-20 $65.49 $66.26 $65.33 $66.21 $65.48 333,905
2021-07-19 $66.01 $66.06 $65.35 $65.65 $64.92 548,554
2021-07-16 $67.63 $67.71 $66.99 $67.11 $66.37 184,303
2021-07-15 $67.68 $67.75 $67.39 $67.62 $66.87 221,108
2021-07-14 $68.22 $68.24 $67.88 $68.04 $67.29 151,167
2021-07-13 $68.04 $68.12 $67.84 $67.98 $67.23 176,575
2021-07-12 $67.89 $68.29 $67.75 $68.26 $67.50 227,366
2021-07-09 $67.67 $68.10 $67.56 $68.10 $67.34 102,535
2021-07-08 $66.94 $67.14 $66.59 $67.02 $66.28 288,247
2021-07-07 $67.86 $67.89 $67.48 $67.89 $67.14 161,480
2021-07-06 $68.28 $68.28 $67.44 $67.73 $66.98 386,827
2021-07-02 $68.22 $68.38 $67.95 $68.38 $67.62 224,549
2021-07-01 $68.00 $68.16 $67.83 $68.14 $67.38 168,412
2021-06-30 $67.81 $68.11 $67.76 $67.98 $67.23 157,373
2021-06-29 $68.42 $68.44 $68.18 $68.28 $67.52 154,301
2021-06-28 $68.78 $68.78 $68.35 $68.47 $67.71 203,225
2021-06-25 $69.09 $69.09 $68.84 $68.99 $68.22 167,060
2021-06-24 $68.69 $68.84 $68.55 $68.83 $68.07 245,052
2021-06-23 $68.59 $68.66 $68.17 $68.25 $67.49 142,284
2021-06-22 $68.33 $68.65 $68.08 $68.58 $67.82 132,461
2021-06-21 $67.95 $68.62 $67.81 $68.54 $67.78 191,243
2021-06-18 $68.79 $68.79 $68.37 $68.44 $66.87 295,703
2021-06-17 $70.36 $70.48 $69.58 $69.97 $68.36 455,144
2021-06-16 $71.00 $71.14 $70.25 $70.51 $68.89 203,264
2021-06-15 $70.98 $71.05 $70.76 $71.00 $69.37 155,292
2021-06-14 $70.99 $71.11 $70.84 $71.07 $69.44 126,829
2021-06-11 $71.07 $71.07 $70.76 $70.97 $69.34 135,165
2021-06-10 $70.97 $71.09 $70.83 $70.90 $69.27 238,888
2021-06-09 $70.99 $70.99 $70.71 $70.72 $69.10 153,802
2021-06-08 $71.02 $71.02 $70.71 $70.99 $69.36 144,154
2021-06-07 $71.10 $71.10 $70.93 $71.10 $69.47 155,501
2021-06-04 $70.93 $71.04 $70.81 $71.03 $69.40 152,656
2021-06-03 $70.39 $70.50 $70.21 $70.44 $68.82 244,466
2021-06-02 $70.55 $70.83 $70.41 $70.78 $69.16 165,410
2021-06-01 $70.56 $70.56 $70.29 $70.33 $68.72 278,249
2021-05-28 $69.89 $70.05 $69.77 $69.86 $68.26 204,991
2021-05-27 $69.60 $69.76 $69.49 $69.68 $68.08 107,695
2021-05-26 $69.28 $69.54 $69.20 $69.54 $67.94 148,054
2021-05-25 $69.69 $69.70 $69.29 $69.42 $67.83 114,509
2021-05-24 $69.30 $69.56 $69.20 $69.50 $67.91 141,664
2021-05-21 $69.38 $69.38 $68.85 $69.07 $67.49 134,142
2021-05-20 $68.90 $69.28 $68.76 $69.22 $67.63 171,986
2021-05-19 $68.61 $68.92 $68.16 $68.66 $67.08 168,902
2021-05-18 $69.63 $69.75 $69.31 $69.36 $67.77 141,623
2021-05-17 $68.73 $69.14 $68.64 $69.07 $67.49 302,068
2021-05-14 $68.65 $69.19 $68.65 $69.11 $67.52 251,117
2021-05-13 $67.71 $68.23 $67.68 $68.21 $66.65 253,922
2021-05-12 $68.24 $68.46 $67.53 $67.67 $66.12 318,508
2021-05-11 $68.31 $68.81 $68.23 $68.68 $67.10 260,179
2021-05-10 $69.84 $69.86 $69.33 $69.33 $67.74 326,387
2021-05-07 $68.78 $69.45 $68.74 $69.42 $67.83 208,621
2021-05-06 $68.00 $68.62 $67.95 $68.58 $67.01 170,379
2021-05-05 $67.55 $67.88 $67.43 $67.82 $66.26 135,893
2021-05-04 $67.09 $67.18 $66.53 $66.91 $65.38 205,065
2021-05-03 $67.47 $67.64 $67.22 $67.56 $66.01 219,336
2021-04-30 $67.49 $67.59 $66.80 $66.94 $65.40 160,438
2021-04-29 $67.92 $67.98 $67.39 $67.80 $66.24 137,697
2021-04-28 $67.53 $67.98 $67.46 $67.83 $66.27 136,092
2021-04-27 $67.32 $67.44 $67.19 $67.40 $65.85 372,980
2021-04-26 $67.43 $67.59 $67.39 $67.50 $65.95 179,829
2021-04-23 $67.03 $67.44 $66.92 $67.31 $65.77 198,437
2021-04-22 $67.08 $67.08 $66.58 $66.79 $65.26 440,923
2021-04-21 $66.47 $67.21 $66.38 $67.21 $65.67 149,943
2021-04-20 $67.12 $67.12 $66.45 $66.63 $65.10 307,866
2021-04-19 $67.78 $67.78 $67.43 $67.57 $66.02 141,502
2021-04-16 $67.36 $67.58 $67.22 $67.56 $66.01 112,331
2021-04-15 $66.99 $67.09 $66.90 $67.02 $65.48 179,010
2021-04-14 $66.43 $66.77 $66.35 $66.52 $64.99 538,143
2021-04-13 $66.15 $66.38 $66.04 $66.35 $64.83 195,972
2021-04-12 $66.38 $66.38 $66.15 $66.26 $64.74 172,296
2021-04-09 $66.30 $66.46 $66.24 $66.44 $64.92 175,388
2021-04-08 $66.46 $66.55 $66.26 $66.53 $65.00 202,191
2021-04-07 $66.16 $66.33 $66.06 $66.21 $64.69 186,892
2021-04-06 $66.14 $66.30 $66.03 $66.16 $64.64 161,285
2021-04-05 $66.34 $66.66 $66.20 $66.59 $65.06 185,126
2021-04-01 $65.65 $65.93 $65.45 $65.89 $64.38 180,570
2021-03-31 $65.47 $65.65 $65.39 $65.45 $63.95 121,925
2021-03-30 $65.56 $65.74 $65.39 $65.60 $64.10 165,669
2021-03-29 $65.58 $65.80 $65.36 $65.72 $64.21 166,614
2021-03-26 $65.28 $65.88 $65.18 $65.88 $64.37 248,438
2021-03-25 $64.47 $64.95 $64.19 $64.87 $63.38 179,264
2021-03-24 $64.58 $64.95 $64.46 $64.46 $62.98 144,256
2021-03-23 $65.22 $65.30 $64.64 $64.70 $63.22 369,754
2021-03-22 $65.82 $65.92 $65.61 $65.83 $64.32 179,892
2021-03-19 $66.06 $66.26 $65.69 $66.22 $64.35 141,198
2021-03-18 $66.47 $66.77 $65.99 $66.07 $64.20 178,046
2021-03-17 $66.12 $66.84 $65.93 $66.71 $64.82 174,710
2021-03-16 $66.51 $66.54 $66.30 $66.45 $64.57 154,683
2021-03-15 $66.45 $66.62 $66.00 $66.62 $64.74 168,839
2021-03-12 $65.93 $66.34 $65.80 $66.33 $64.45 181,028
2021-03-11 $66.00 $66.37 $65.85 $66.30 $64.43 156,719
2021-03-10 $65.67 $65.75 $65.25 $65.69 $63.83 158,713
2021-03-09 $65.39 $65.57 $65.11 $65.44 $63.59 337,771
2021-03-08 $64.70 $65.30 $64.60 $64.86 $63.03 252,673
2021-03-05 $64.74 $65.02 $64.09 $64.99 $63.15 208,255
2021-03-04 $64.74 $65.15 $63.73 $64.07 $62.26 224,050
2021-03-03 $64.72 $64.92 $64.41 $64.64 $62.81 205,320
2021-03-02 $64.46 $64.75 $64.27 $64.54 $62.72 100,059
2021-03-01 $64.04 $64.59 $64.04 $64.54 $62.72 232,682
2021-02-26 $64.14 $64.14 $63.33 $63.34 $61.55 347,748
2021-02-25 $65.61 $65.73 $64.28 $64.48 $62.66 346,067
2021-02-24 $64.70 $65.45 $64.51 $65.39 $63.54 1,467,781
2021-02-23 $64.61 $65.08 $64.07 $64.92 $63.08 162,127
2021-02-22 $64.42 $64.93 $64.33 $64.47 $62.65 323,368
2021-02-19 $64.61 $64.98 $64.59 $64.69 $62.86 295,484
2021-02-18 $64.37 $64.41 $63.90 $64.32 $62.50 154,216
2021-02-17 $64.72 $64.83 $64.39 $64.63 $62.80 202,198
2021-02-16 $64.96 $65.07 $64.75 $64.88 $63.05 377,656
2021-02-12 $63.83 $64.35 $63.81 $64.35 $62.53 188,185
2021-02-11 $64.03 $64.14 $63.76 $64.05 $62.24 116,121
2021-02-10 $64.09 $64.11 $63.45 $63.70 $61.90 196,979
2021-02-09 $63.58 $63.84 $63.44 $63.78 $61.98 172,347
2021-02-08 $63.30 $63.66 $63.30 $63.58 $61.78 207,181
2021-02-05 $62.90 $63.11 $62.72 $63.11 $61.33 97,056
2021-02-04 $62.64 $62.67 $62.33 $62.63 $60.86 149,952
2021-02-03 $62.50 $62.63 $62.28 $62.63 $60.86 174,880
2021-02-02 $62.17 $62.38 $61.99 $62.35 $60.59 244,731
2021-02-01 $61.60 $61.77 $61.35 $61.77 $60.02 130,908
2021-01-29 $61.59 $61.71 $60.71 $61.08 $59.35 315,341
2021-01-28 $62.25 $62.80 $62.11 $62.53 $60.76 109,502
2021-01-27 $62.45 $62.63 $61.89 $62.01 $60.26 478,020
2021-01-26 $63.35 $63.46 $63.15 $63.35 $61.56 153,154
2021-01-25 $63.31 $63.35 $62.69 $63.35 $61.56 205,804
2021-01-22 $63.60 $63.72 $63.38 $63.70 $61.90 284,914
2021-01-21 $64.42 $64.47 $63.98 $64.40 $62.58 162,062
2021-01-20 $64.23 $64.29 $63.93 $64.23 $62.41 167,226
2021-01-19 $63.95 $64.07 $63.71 $63.93 $62.12 235,124
2021-01-15 $63.84 $63.84 $63.20 $63.52 $61.72 143,727
2021-01-14 $64.06 $64.74 $64.06 $64.55 $62.72 232,536
2021-01-13 $63.98 $64.07 $63.76 $63.84 $62.03 654,744
2021-01-12 $63.44 $63.97 $63.39 $63.95 $62.14 299,665
2021-01-11 $63.03 $63.57 $63.01 $63.46 $61.67 124,010
2021-01-08 $63.99 $64.08 $63.41 $63.99 $62.18 185,046
2021-01-07 $63.30 $63.61 $63.13 $63.60 $61.80 188,237
2021-01-06 $62.37 $63.38 $62.22 $62.96 $61.18 230,093
2021-01-05 $61.47 $62.09 $61.24 $61.89 $60.14 147,792
2021-01-04 $61.87 $61.90 $60.90 $61.09 $59.36 160,560
2020-12-31 $61.18 $61.18 $60.69 $60.78 $59.06 152,756
2020-12-30 $61.22 $61.48 $61.09 $61.10 $59.37 96,506
2020-12-29 $61.30 $61.30 $60.92 $60.98 $59.26 221,906
2020-12-28 $60.97 $61.00 $60.68 $60.77 $59.05 169,738
2020-12-24 $60.37 $60.42 $60.21 $60.41 $58.70 127,452
2020-12-23 $59.97 $60.24 $59.95 $60.18 $58.48 134,591
2020-12-22 $59.70 $59.72 $59.35 $59.49 $57.81 212,211
2020-12-21 $59.35 $59.88 $59.07 $59.74 $58.05 232,314
2020-12-18 $61.67 $61.67 $61.20 $61.30 $58.99 92,143
2020-12-17 $61.67 $61.74 $61.56 $61.67 $59.34 152,719
2020-12-16 $61.21 $61.46 $61.13 $61.38 $59.06 166,705
2020-12-15 $60.90 $61.20 $60.71 $61.16 $58.85 94,126
2020-12-14 $61.00 $61.15 $60.50 $60.50 $58.22 93,543
2020-12-11 $60.62 $60.65 $60.36 $60.61 $58.32 87,928
2020-12-10 $60.48 $60.99 $60.45 $60.95 $58.65 297,530
2020-12-09 $60.96 $60.96 $60.27 $60.59 $58.30 117,586
2020-12-08 $60.38 $60.61 $60.35 $60.58 $58.29 86,292
2020-12-07 $60.65 $60.70 $60.39 $60.48 $58.20 99,300
2020-12-04 $60.55 $60.79 $60.55 $60.75 $58.46 220,393
2020-12-03 $60.15 $60.29 $59.92 $60.00 $57.74 169,840
2020-12-02 $59.58 $59.93 $59.49 $59.87 $57.61 106,372
2020-12-01 $59.28 $59.65 $59.19 $59.61 $57.36 117,985
2020-11-30 $59.19 $59.25 $58.27 $58.27 $56.07 153,221
2020-11-27 $59.65 $59.80 $59.59 $59.66 $57.41 82,566
2020-11-25 $59.40 $59.71 $59.24 $59.60 $57.35 101,530
2020-11-24 $59.00 $59.74 $59.00 $59.74 $57.49 159,970
2020-11-23 $58.56 $58.74 $58.33 $58.58 $56.37 122,409
2020-11-20 $58.20 $58.31 $58.09 $58.21 $56.01 122,286
2020-11-19 $58.01 $58.25 $57.78 $58.24 $56.04 124,598
2020-11-18 $58.36 $58.62 $58.06 $58.10 $55.91 159,249
2020-11-17 $57.93 $58.35 $57.80 $58.26 $56.06 212,845
2020-11-16 $57.74 $58.07 $57.65 $58.00 $55.81 220,247
2020-11-13 $56.53 $57.12 $56.53 $57.04 $54.89 105,064
2020-11-12 $56.86 $56.92 $56.26 $56.43 $54.30 142,790
2020-11-11 $57.42 $57.42 $57.16 $57.35 $55.19 224,282
2020-11-10 $56.51 $57.04 $56.51 $56.82 $54.68 122,085
2020-11-09 $56.57 $56.75 $55.76 $55.76 $53.66 310,280
2020-11-06 $53.93 $54.17 $53.87 $53.95 $51.91 74,930
2020-11-05 $53.75 $53.96 $53.53 $53.78 $51.75 121,008
2020-11-04 $52.72 $53.38 $52.39 $53.03 $51.03 126,907
2020-11-03 $52.25 $52.68 $52.24 $52.51 $50.53 140,915
2020-11-02 $51.25 $51.46 $51.10 $51.41 $49.47 101,508
2020-10-30 $50.61 $50.73 $50.30 $50.66 $48.75 245,572
2020-10-29 $50.59 $51.01 $50.23 $50.80 $48.88 303,522
2020-10-28 $51.08 $51.14 $50.60 $50.66 $48.75 342,375
2020-10-27 $52.60 $52.63 $52.27 $52.48 $50.50 140,159
2020-10-26 $53.09 $53.17 $52.56 $52.96 $50.96 131,881
2020-10-23 $53.56 $53.65 $53.40 $53.64 $51.62 178,541
2020-10-22 $53.05 $53.37 $52.91 $53.27 $51.26 120,275
2020-10-21 $53.12 $53.40 $53.00 $53.00 $51.00 131,488
2020-10-20 $52.96 $53.36 $52.96 $53.07 $51.07 111,101
2020-10-19 $53.20 $53.21 $52.72 $52.81 $50.82 113,248
2020-10-16 $52.85 $53.04 $52.78 $52.97 $50.97 161,535
2020-10-15 $52.40 $52.88 $52.35 $52.78 $50.79 152,717
2020-10-14 $53.50 $53.55 $53.13 $53.28 $51.27 107,503
2020-10-13 $53.67 $53.67 $53.27 $53.45 $51.43 103,362
2020-10-12 $53.84 $53.99 $53.69 $53.93 $51.89 135,693
2020-10-09 $53.69 $53.84 $53.55 $53.69 $51.66 134,042
2020-10-08 $53.31 $53.50 $53.22 $53.50 $51.48 96,156
2020-10-07 $52.92 $53.15 $52.84 $53.02 $51.02 207,739
2020-10-06 $53.19 $53.22 $52.55 $52.56 $50.58 103,074
2020-10-05 $52.47 $53.00 $52.47 $53.00 $51.00 145,970
2020-10-02 $51.64 $52.22 $51.64 $52.13 $50.16 104,317
2020-10-01 $52.21 $52.25 $51.90 $52.14 $50.17 77,795
2020-09-30 $52.01 $52.32 $51.93 $52.06 $50.10 77,193
2020-09-29 $52.13 $52.20 $51.85 $52.09 $50.12 54,313
2020-09-28 $52.22 $52.41 $52.14 $52.25 $50.28 103,687
2020-09-25 $51.16 $51.56 $50.86 $51.48 $49.54 149,487
2020-09-24 $51.38 $51.92 $51.11 $51.55 $49.60 200,535
2020-09-23 $52.31 $52.40 $51.42 $51.52 $49.58 217,494
2020-09-22 $52.35 $52.47 $51.81 $52.25 $50.28 139,784
2020-09-21 $52.52 $52.60 $51.81 $52.32 $50.35 267,985
2020-09-18 $54.46 $54.54 $54.00 $54.20 $51.59 143,850
2020-09-17 $54.35 $54.75 $54.22 $54.71 $52.07 82,656
2020-09-16 $54.98 $55.12 $54.65 $54.76 $52.12 155,168
2020-09-15 $54.93 $55.05 $54.72 $54.86 $52.21 140,619
2020-09-14 $54.57 $54.69 $54.42 $54.56 $51.93 92,840
2020-09-11 $54.30 $54.39 $53.90 $54.02 $51.41 109,333
2020-09-10 $54.62 $54.72 $53.75 $53.84 $51.24 70,045
2020-09-09 $54.39 $54.66 $54.19 $54.45 $51.82 136,406
2020-09-08 $53.78 $54.05 $53.48 $53.67 $51.08 113,338
2020-09-04 $54.28 $54.45 $53.39 $54.08 $51.47 139,440
2020-09-03 $54.75 $54.80 $53.72 $53.99 $51.39 127,967
2020-09-02 $54.64 $54.91 $54.48 $54.91 $52.26 123,776
2020-09-01 $54.40 $54.66 $54.23 $54.53 $51.90 72,203
2020-08-31 $54.57 $54.75 $54.34 $54.39 $51.77 111,446
2020-08-28 $54.99 $55.15 $54.71 $55.01 $52.36 70,740
2020-08-27 $55.15 $55.15 $54.50 $54.71 $52.07 77,198
2020-08-26 $55.02 $55.22 $54.89 $55.16 $52.50 126,751
2020-08-25 $55.22 $55.29 $54.75 $55.03 $52.37 225,420
2020-08-24 $54.96 $55.05 $54.73 $54.87 $52.22 109,815
2020-08-21 $54.12 $54.29 $53.99 $54.20 $51.59 98,025
2020-08-20 $54.12 $54.60 $54.12 $54.54 $51.90 132,118
2020-08-19 $55.05 $55.29 $54.67 $54.71 $52.07 187,021
2020-08-18 $55.22 $55.39 $54.91 $55.05 $52.39 88,491
2020-08-17 $55.30 $55.30 $55.10 $55.22 $52.56 105,980
2020-08-14 $55.00 $55.02 $54.75 $54.85 $52.20 111,771
2020-08-13 $55.46 $55.46 $54.93 $55.12 $52.46 99,868
2020-08-12 $55.32 $55.73 $55.30 $55.51 $52.83 136,972
2020-08-11 $54.99 $55.18 $54.44 $54.46 $51.83 170,129
2020-08-10 $54.10 $54.21 $53.89 $54.20 $51.59 416,214
2020-08-07 $53.60 $53.79 $53.52 $53.78 $51.19 84,227
2020-08-06 $53.89 $54.11 $53.73 $54.04 $51.43 100,400
2020-08-05 $54.09 $54.28 $53.88 $53.89 $51.29 91,265
2020-08-04 $53.21 $53.66 $53.21 $53.63 $51.04 79,017
2020-08-03 $52.89 $53.15 $52.80 $53.15 $50.59 89,179
2020-07-31 $53.23 $53.23 $52.14 $52.56 $50.02 96,046
2020-07-30 $53.25 $53.57 $52.72 $53.44 $50.86 150,793
2020-07-29 $53.98 $54.39 $53.86 $54.27 $51.65 87,924
2020-07-28 $53.95 $54.01 $53.63 $53.69 $51.10 152,354
2020-07-27 $53.87 $54.20 $53.85 $54.11 $51.50 133,975
2020-07-24 $53.24 $53.68 $53.24 $53.43 $50.85 148,966
2020-07-23 $53.66 $53.84 $53.30 $53.36 $50.79 117,809
2020-07-22 $53.87 $53.97 $53.70 $53.93 $51.33 145,804
2020-07-21 $53.92 $54.12 $53.80 $53.86 $51.26 69,288
2020-07-20 $53.39 $53.72 $53.28 $53.60 $51.01 77,832
2020-07-17 $53.42 $53.45 $53.18 $53.38 $50.81 72,623
2020-07-16 $53.25 $53.50 $53.07 $53.28 $50.71 98,336
2020-07-15 $53.53 $53.75 $53.25 $53.49 $50.91 127,249
2020-07-14 $52.36 $53.14 $52.23 $53.06 $50.50 76,132
2020-07-13 $52.66 $53.07 $52.14 $52.18 $49.66 74,986
2020-07-10 $52.06 $52.38 $52.02 $52.34 $49.81 43,903
2020-07-09 $52.79 $52.79 $51.84 $52.03 $49.52 95,625
2020-07-08 $52.48 $52.89 $52.30 $52.87 $50.32 155,796
2020-07-07 $52.70 $52.80 $52.25 $52.31 $49.79 94,955
2020-07-06 $53.04 $53.35 $53.02 $53.23 $50.66 104,847
2020-07-02 $52.21 $52.65 $52.08 $52.08 $49.57 85,480
2020-07-01 $51.23 $51.60 $51.19 $51.40 $48.92 62,201
2020-06-30 $50.96 $51.29 $50.84 $51.19 $48.72 98,101
2020-06-29 $51.03 $51.40 $50.89 $51.29 $48.82 69,309
2020-06-26 $51.61 $51.70 $50.78 $50.93 $48.47 142,843
2020-06-25 $51.15 $51.81 $50.93 $51.70 $49.21 103,962
2020-06-24 $51.94 $52.02 $50.95 $51.23 $48.76 119,829
2020-06-23 $52.71 $52.79 $52.29 $52.38 $49.85 146,070
2020-06-22 $51.89 $52.25 $51.55 $52.01 $49.50 153,204
2020-06-19 $53.00 $53.03 $52.00 $52.24 $49.23 131,740
2020-06-18 $52.28 $52.65 $52.23 $52.39 $49.37 145,542
2020-06-17 $52.89 $53.00 $52.50 $52.59 $49.56 201,078
2020-06-16 $53.24 $53.45 $52.23 $52.63 $49.60 88,837
2020-06-15 $51.02 $52.47 $50.88 $52.05 $49.05 105,921
2020-06-12 $52.28 $52.63 $51.13 $52.00 $49.00 120,951
2020-06-11 $52.90 $52.90 $50.85 $50.90 $47.97 178,571
2020-06-10 $54.66 $54.78 $54.12 $54.36 $51.23 97,474
2020-06-09 $54.31 $54.72 $54.08 $54.61 $51.46 334,875
2020-06-08 $55.00 $55.49 $54.63 $55.44 $52.25 215,451
2020-06-05 $54.51 $55.00 $54.41 $54.43 $51.30 321,341
2020-06-04 $53.00 $53.35 $52.75 $53.06 $50.00 140,448
2020-06-03 $52.70 $53.50 $52.70 $53.39 $50.31 138,863
2020-06-02 $51.44 $51.96 $51.44 $51.81 $48.83 136,712
2020-06-01 $50.14 $50.99 $50.14 $50.91 $47.98 93,250
2020-05-29 $49.80 $49.96 $49.24 $49.85 $46.98 229,377
2020-05-28 $50.27 $50.57 $49.87 $50.06 $47.18 118,048
2020-05-27 $49.68 $49.85 $49.25 $49.81 $46.94 140,424
2020-05-26 $48.87 $49.24 $48.87 $48.99 $46.17 109,103
2020-05-22 $47.49 $47.50 $47.10 $47.38 $44.65 94,097
2020-05-21 $48.13 $48.23 $47.54 $47.78 $45.03 148,616
2020-05-20 $48.19 $48.48 $47.94 $48.19 $45.41 133,529
2020-05-19 $48.04 $48.04 $47.49 $47.51 $44.77 109,171
2020-05-18 $47.28 $48.24 $47.23 $48.04 $45.27 179,698
2020-05-15 $45.91 $46.34 $45.75 $46.02 $43.37 206,022
2020-05-14 $45.40 $46.23 $45.01 $46.13 $43.47 557,452
2020-05-13 $47.08 $47.09 $46.11 $46.39 $43.72 174,813
2020-05-12 $47.68 $47.82 $46.90 $46.99 $44.28 147,175
2020-05-11 $47.48 $47.75 $47.35 $47.63 $44.89 227,223
2020-05-08 $47.65 $47.90 $47.42 $47.80 $45.05 196,896
2020-05-07 $47.00 $47.35 $46.87 $46.91 $44.21 188,650
2020-05-06 $47.25 $47.36 $46.60 $46.64 $43.95 114,211
2020-05-05 $47.32 $47.69 $46.94 $47.13 $44.42 316,050
2020-05-04 $46.51 $46.99 $46.35 $46.90 $44.20 186,813
2020-05-01 $47.20 $47.54 $46.62 $46.82 $44.12 160,854
2020-04-30 $48.61 $48.65 $47.86 $48.05 $45.28 468,508
2020-04-29 $48.80 $49.34 $48.71 $49.07 $46.24 258,471
2020-04-28 $48.14 $48.14 $47.50 $47.50 $44.76 154,482
2020-04-27 $46.62 $47.28 $46.44 $47.17 $44.45 957,408
2020-04-24 $46.21 $46.24 $45.62 $46.18 $43.52 107,323
2020-04-23 $46.04 $46.67 $45.76 $45.86 $43.22 298,378
2020-04-22 $45.84 $45.95 $45.62 $45.84 $43.20 223,624
2020-04-21 $45.50 $45.55 $44.85 $45.06 $42.46 192,354
2020-04-20 $46.05 $46.78 $46.05 $46.15 $43.49 384,207
2020-04-17 $46.73 $47.00 $46.33 $46.97 $44.26 279,007
2020-04-16 $45.96 $45.96 $45.27 $45.67 $43.04 703,581
2020-04-15 $46.32 $46.80 $45.73 $45.90 $43.26 190,112
2020-04-14 $47.59 $48.10 $47.40 $47.80 $45.05 486,749
2020-04-13 $47.35 $47.38 $46.60 $46.97 $44.26 513,170
2020-04-09 $47.28 $47.76 $46.86 $47.38 $44.65 217,873
2020-04-08 $46.33 $46.60 $45.77 $46.47 $43.79 382,093
2020-04-07 $47.23 $47.60 $46.03 $46.26 $43.60 303,753
2020-04-06 $45.28 $45.94 $45.03 $45.89 $43.25 372,453
2020-04-03 $44.02 $44.28 $43.36 $43.55 $41.04 499,168
2020-04-02 $43.81 $44.93 $43.68 $44.46 $41.90 169,680
2020-04-01 $43.96 $44.49 $43.34 $43.40 $40.90 197,394
2020-03-31 $45.10 $45.87 $44.91 $45.29 $42.68 488,352
2020-03-30 $44.57 $45.57 $44.21 $45.52 $42.90 431,530
2020-03-27 $44.71 $45.53 $43.88 $44.41 $41.85 521,016
2020-03-26 $45.30 $46.47 $45.25 $46.25 $43.59 1,194,399
2020-03-25 $43.87 $46.00 $43.29 $45.05 $42.46 317,595
2020-03-24 $42.41 $43.71 $41.91 $43.05 $40.57 278,214
2020-03-23 $40.89 $41.00 $39.33 $39.55 $37.27 570,277
2020-03-20 $42.12 $42.92 $40.76 $40.97 $38.34 453,785
2020-03-19 $40.50 $41.82 $39.78 $40.92 $38.29 408,677
2020-03-18 $40.92 $42.54 $39.71 $40.48 $37.88 443,774
2020-03-17 $42.31 $43.97 $42.00 $43.60 $40.80 367,120
2020-03-16 $42.63 $43.85 $42.00 $42.00 $39.31 639,117
2020-03-13 $47.14 $48.85 $44.29 $47.20 $44.17 743,528
2020-03-12 $46.52 $46.94 $43.68 $44.29 $41.45 765,713
2020-03-11 $50.93 $51.23 $49.46 $49.68 $46.49 392,908
2020-03-10 $52.77 $52.85 $50.77 $52.35 $48.99 343,198
2020-03-09 $51.41 $54.42 $50.00 $50.49 $47.25 1,390,642
2020-03-06 $55.12 $55.65 $54.88 $55.36 $51.81 289,947
2020-03-05 $56.72 $56.97 $56.14 $56.35 $52.73 167,114
2020-03-04 $57.32 $57.85 $56.92 $57.85 $54.14 132,328
2020-03-03 $57.32 $57.98 $56.01 $56.26 $52.65 287,930
2020-03-02 $56.32 $57.08 $55.86 $57.04 $53.38 499,142
2020-02-28 $55.55 $56.49 $55.04 $56.39 $52.77 1,165,131
2020-02-27 $57.92 $58.22 $57.00 $57.00 $53.34 368,887
2020-02-26 $58.98 $59.43 $58.51 $58.54 $54.78 255,683
2020-02-25 $59.74 $59.78 $58.43 $58.45 $54.70 290,639
2020-02-24 $61.20 $61.40 $59.49 $59.50 $55.68 493,287
2020-02-21 $61.89 $61.90 $61.62 $61.76 $57.80 131,518
2020-02-20 $62.23 $62.36 $61.72 $61.89 $57.92 175,727
2020-02-19 $62.37 $62.45 $62.31 $62.37 $58.37 108,221
2020-02-18 $62.25 $62.39 $62.06 $62.13 $58.14 112,634
2020-02-14 $62.66 $62.83 $62.39 $62.50 $58.49 88,331
2020-02-13 $62.57 $62.80 $62.47 $62.66 $58.64 98,021
2020-02-12 $63.02 $63.11 $62.95 $63.05 $59.00 154,356
2020-02-11 $62.61 $62.84 $62.50 $62.60 $58.58 114,949
2020-02-10 $61.97 $62.14 $61.90 $62.14 $58.15 101,862
2020-02-07 $62.22 $62.44 $62.00 $62.09 $58.11 161,884
2020-02-06 $62.82 $62.82 $62.59 $62.69 $58.67 142,112
2020-02-05 $62.58 $62.69 $62.36 $62.51 $58.50 173,829
2020-02-04 $61.92 $62.09 $61.89 $61.93 $57.96 230,676
2020-02-03 $61.00 $61.40 $61.00 $61.08 $57.16 182,197
2020-01-31 $61.48 $61.95 $60.84 $61.09 $57.17 219,590
2020-01-30 $61.73 $62.16 $61.52 $62.06 $58.08 133,221
2020-01-29 $62.47 $62.50 $62.09 $62.25 $58.26 115,610
2020-01-28 $62.13 $62.41 $61.95 $62.39 $58.38 138,917
2020-01-27 $62.07 $62.41 $61.59 $61.92 $57.95 347,692
2020-01-24 $63.66 $63.71 $63.03 $63.20 $59.15 170,764
2020-01-23 $63.46 $63.59 $63.03 $63.54 $59.46 143,028
2020-01-22 $63.85 $63.91 $63.60 $63.68 $59.59 147,159
2020-01-21 $64.22 $64.22 $63.60 $63.62 $59.54 139,753
2020-01-17 $64.33 $64.36 $64.17 $64.30 $60.17 126,209
2020-01-16 $64.01 $64.13 $63.92 $64.10 $59.99 121,617
2020-01-15 $63.96 $64.03 $63.77 $63.78 $59.69 232,664
2020-01-14 $63.98 $64.11 $63.91 $64.10 $59.99 128,569
2020-01-13 $63.81 $64.11 $63.70 $64.11 $60.00 123,689
2020-01-10 $63.98 $64.00 $63.67 $63.82 $59.73 105,213
2020-01-09 $63.91 $63.98 $63.75 $63.91 $59.81 120,153
2020-01-08 $63.60 $64.06 $63.60 $63.79 $59.70 106,051
2020-01-07 $63.78 $63.88 $63.64 $63.72 $59.63 158,422
2020-01-06 $63.56 $63.98 $63.56 $63.90 $59.80 143,780
2020-01-03 $63.65 $64.16 $63.65 $63.78 $59.69 296,843
2020-01-02 $64.43 $64.70 $64.30 $64.70 $60.55 134,039
2019-12-31 $63.65 $64.05 $63.55 $63.78 $59.69 177,546
2019-12-30 $64.00 $64.03 $63.60 $63.61 $59.53 138,847
2019-12-27 $64.09 $64.10 $63.96 $64.05 $59.94 108,031
2019-12-26 $63.55 $63.89 $63.50 $63.75 $59.66 98,481
2019-12-24 $63.58 $63.64 $63.43 $63.50 $59.43 59,564
2019-12-23 $64.04 $64.04 $63.46 $63.57 $59.49 153,205
2019-12-20 $64.20 $64.20 $64.10 $64.10 $59.46 157,871
2019-12-19 $64.03 $64.20 $63.96 $64.10 $59.46 126,651
2019-12-18 $64.16 $64.18 $64.01 $64.11 $59.47 113,328
2019-12-17 $64.13 $64.49 $64.01 $64.12 $59.48 136,066
2019-12-16 $64.24 $64.36 $64.12 $64.20 $59.56 198,853
2019-12-13 $63.50 $63.99 $63.40 $63.57 $58.97 121,518
2019-12-12 $62.63 $63.22 $62.59 $63.22 $58.65 141,794
2019-12-11 $62.24 $62.58 $62.19 $62.53 $58.01 132,128
2019-12-10 $62.02 $62.14 $61.85 $62.00 $57.51 100,872
2019-12-09 $62.18 $62.25 $62.03 $62.04 $57.55 114,519
2019-12-06 $62.08 $62.20 $62.02 $62.17 $57.67 81,581
2019-12-05 $61.82 $61.85 $61.62 $61.69 $57.23 116,944
2019-12-04 $61.59 $61.85 $61.49 $61.73 $57.26 95,719
2019-12-03 $61.03 $61.31 $60.73 $61.07 $56.65 144,359
2019-12-02 $61.78 $61.80 $61.37 $61.53 $57.08 129,359
2019-11-29 $62.00 $62.01 $61.80 $61.80 $57.33 47,588
2019-11-27 $62.26 $62.39 $62.16 $62.35 $57.84 118,471
2019-11-26 $62.14 $62.26 $62.00 $62.26 $57.76 75,987
2019-11-25 $62.18 $62.36 $62.12 $62.30 $57.79 151,963
2019-11-22 $62.10 $62.20 $61.86 $62.00 $57.51 86,166
2019-11-21 $61.90 $61.96 $61.68 $61.85 $57.38 107,832
2019-11-20 $62.01 $62.12 $61.75 $62.00 $57.51 171,561
2019-11-19 $62.65 $62.65 $62.20 $62.26 $57.76 123,038
2019-11-18 $62.22 $62.35 $62.07 $62.34 $57.83 112,892
2019-11-15 $62.16 $62.34 $62.00 $62.30 $57.79 150,071
2019-11-14 $61.88 $61.99 $61.75 $61.90 $57.42 74,457
2019-11-13 $61.95 $62.19 $61.94 $62.09 $57.60 132,653
2019-11-12 $62.52 $62.60 $62.36 $62.41 $57.90 143,827
2019-11-11 $62.44 $62.62 $62.35 $62.46 $57.94 74,908
2019-11-08 $62.58 $62.78 $62.52 $62.78 $58.24 87,719
2019-11-07 $62.97 $63.00 $62.77 $62.80 $58.26 105,615
2019-11-06 $62.82 $62.82 $62.50 $62.62 $58.09 103,830
2019-11-05 $62.60 $62.68 $62.50 $62.54 $58.02 67,045
2019-11-04 $62.49 $62.59 $62.27 $62.39 $57.88 148,288
2019-11-01 $61.82 $62.00 $61.81 $61.98 $57.50 104,362
2019-10-31 $61.55 $61.55 $61.20 $61.35 $56.91 120,700
2019-10-30 $61.55 $61.88 $61.31 $61.77 $57.30 109,289
2019-10-29 $61.62 $61.85 $61.57 $61.70 $57.24 95,264
2019-10-28 $61.77 $61.94 $61.71 $61.93 $57.45 114,163
2019-10-25 $61.46 $61.75 $61.46 $61.64 $57.18 81,749
2019-10-24 $61.85 $61.85 $61.51 $61.68 $57.22 92,345
2019-10-23 $61.31 $61.60 $61.26 $61.55 $57.10 89,950
2019-10-22 $61.31 $61.55 $61.20 $61.24 $56.81 92,824
2019-10-21 $61.15 $61.27 $61.10 $61.16 $56.74 58,816
2019-10-18 $60.76 $60.86 $60.57 $60.80 $56.40 83,869
2019-10-17 $60.92 $60.94 $60.58 $60.71 $56.32 50,891
2019-10-16 $60.42 $60.64 $60.39 $60.55 $56.17 82,659
2019-10-15 $59.94 $60.50 $59.85 $60.40 $56.03 154,902
2019-10-14 $59.71 $59.87 $59.69 $59.75 $55.43 63,127
2019-10-11 $59.74 $60.24 $59.74 $60.03 $55.69 126,775
2019-10-10 $58.50 $58.93 $58.48 $58.83 $54.57 98,408
2019-10-09 $58.16 $58.91 $58.15 $58.46 $54.23 99,787
2019-10-08 $58.26 $58.31 $57.90 $57.93 $53.74 115,698
2019-10-07 $58.51 $58.67 $58.41 $58.57 $54.33 58,687
2019-10-04 $58.21 $58.55 $58.04 $58.53 $54.30 53,628
2019-10-03 $57.90 $58.16 $57.66 $58.14 $53.93 72,629
2019-10-02 $58.38 $58.39 $57.74 $57.97 $53.78 115,690
2019-10-01 $59.39 $59.44 $58.92 $58.96 $54.69 91,828
2019-09-30 $59.40 $59.59 $59.37 $59.39 $55.09 75,127
2019-09-27 $59.54 $59.62 $59.16 $59.27 $54.98 78,325
2019-09-26 $59.42 $59.54 $59.28 $59.54 $55.23 230,446
2019-09-25 $59.05 $59.29 $58.81 $59.24 $54.95 72,786
2019-09-24 $59.63 $59.67 $59.20 $59.23 $54.95 58,569
2019-09-23 $60.11 $60.30 $60.02 $60.29 $55.31 86,971
2019-09-20 $60.60 $60.82 $60.41 $60.41 $55.42 102,494
2019-09-19 $60.65 $60.72 $60.46 $60.49 $55.50 131,381
2019-09-18 $60.38 $60.51 $60.06 $60.41 $55.42 122,344
2019-09-17 $60.36 $60.63 $60.19 $60.53 $55.53 77,269
2019-09-16 $60.70 $60.70 $60.44 $60.60 $55.60 73,621
2019-09-13 $60.87 $60.98 $60.68 $60.86 $55.84 71,728
2019-09-12 $60.18 $60.53 $60.02 $60.42 $55.43 73,524
2019-09-11 $60.00 $60.17 $59.93 $60.17 $55.20 90,198
2019-09-10 $59.56 $59.89 $59.50 $59.84 $54.90 68,325
2019-09-09 $59.13 $59.32 $59.13 $59.25 $54.36 88,775
2019-09-06 $59.04 $59.12 $58.91 $58.93 $54.07 83,806
2019-09-05 $58.69 $58.97 $58.59 $58.79 $53.94 72,276
2019-09-04 $58.00 $58.35 $58.00 $58.35 $53.53 74,089
2019-09-03 $57.34 $57.52 $57.23 $57.51 $52.76 152,622
2019-08-30 $57.79 $57.81 $57.51 $57.67 $52.91 97,015
2019-08-29 $57.39 $57.47 $57.17 $57.38 $52.64 103,455
2019-08-28 $56.75 $57.03 $56.57 $56.84 $52.15 181,988
2019-08-27 $57.07 $57.18 $56.75 $56.78 $52.09 58,199
2019-08-26 $56.99 $56.99 $56.69 $56.83 $52.14 62,767
2019-08-23 $57.18 $57.39 $56.50 $56.53 $51.86 139,261
2019-08-22 $57.49 $57.49 $57.10 $57.31 $52.58 64,365
2019-08-21 $57.61 $57.61 $57.35 $57.45 $52.71 107,541
2019-08-20 $57.13 $57.34 $56.95 $57.07 $52.36 65,652
2019-08-19 $57.49 $57.49 $57.20 $57.27 $52.54 87,451
2019-08-16 $56.66 $56.98 $56.61 $56.92 $52.22 68,961
2019-08-15 $56.29 $56.53 $56.03 $56.33 $51.68 118,344
2019-08-14 $56.66 $56.73 $56.19 $56.19 $51.55 198,729
2019-08-13 $57.20 $57.92 $57.01 $57.77 $53.00 108,002
2019-08-12 $57.42 $57.48 $57.09 $57.19 $52.47 100,849
2019-08-09 $58.05 $58.05 $57.59 $57.83 $53.06 120,875
2019-08-08 $57.88 $58.26 $57.72 $58.21 $53.40 175,427
2019-08-07 $57.15 $57.73 $56.94 $57.71 $52.95 134,587
2019-08-06 $57.76 $57.87 $57.21 $57.63 $52.87 118,540
2019-08-05 $57.75 $57.81 $56.91 $57.17 $52.45 377,850
2019-08-02 $59.13 $59.35 $58.40 $58.65 $53.81 218,234
2019-08-01 $59.75 $60.06 $59.11 $59.12 $54.24 140,503
2019-07-31 $60.24 $60.29 $59.45 $59.73 $54.80 103,326
2019-07-30 $60.38 $60.47 $60.15 $60.24 $55.27 118,475
2019-07-29 $61.00 $61.07 $60.93 $61.07 $56.03 190,781
2019-07-26 $61.14 $61.17 $60.90 $60.95 $55.92 55,846
2019-07-25 $61.48 $61.48 $60.89 $60.90 $55.87 90,596
2019-07-24 $61.45 $61.54 $61.30 $61.53 $56.45 62,455
2019-07-23 $61.60 $61.60 $61.38 $61.50 $56.42 69,398
2019-07-22 $61.29 $61.47 $61.18 $61.32 $56.26 88,632
2019-07-19 $61.42 $61.51 $61.20 $61.20 $56.15 68,734
2019-07-18 $61.15 $61.53 $61.03 $61.43 $56.36 64,320
2019-07-17 $61.50 $61.54 $61.17 $61.17 $56.12 76,829
2019-07-16 $61.59 $61.75 $61.30 $61.38 $56.31 83,308
2019-07-15 $61.61 $61.61 $61.50 $61.60 $56.52 63,213
2019-07-12 $61.59 $61.59 $61.40 $61.58 $56.50 49,917
2019-07-11 $61.51 $61.63 $61.33 $61.54 $56.46 73,434
2019-07-10 $61.74 $61.74 $61.39 $61.51 $56.43 55,212
2019-07-09 $61.39 $61.39 $61.04 $61.22 $56.17 106,663
2019-07-08 $61.53 $61.53 $61.31 $61.39 $56.32 68,463
2019-07-05 $61.60 $61.73 $61.38 $61.64 $56.55 86,168
2019-07-03 $62.00 $62.00 $61.82 $61.99 $56.87 81,354
2019-07-02 $61.75 $61.79 $61.65 $61.72 $56.63 66,415
2019-07-01 $62.07 $62.12 $61.56 $61.72 $56.63 73,155
2019-06-28 $61.35 $61.40 $61.26 $61.38 $56.31 75,604
2019-06-27 $61.19 $61.24 $61.10 $61.14 $56.09 117,483
2019-06-26 $61.05 $61.11 $60.84 $61.00 $55.96 71,593
2019-06-25 $61.19 $61.22 $60.72 $60.72 $55.71 63,007
2019-06-24 $61.22 $61.31 $61.11 $61.19 $56.14 118,122
2019-06-21 $61.09 $61.24 $61.03 $61.10 $56.06 88,689
2019-06-20 $61.50 $61.50 $61.08 $61.29 $56.23 99,032
2019-06-19 $60.52 $60.81 $60.45 $60.77 $55.75 82,908
2019-06-18 $59.97 $60.38 $59.88 $60.38 $55.40 44,617
2019-06-17 $59.51 $59.60 $59.31 $59.43 $54.52 285,110
2019-06-14 $60.64 $60.71 $60.40 $60.48 $55.49 73,712
2019-06-13 $61.02 $61.07 $60.83 $60.95 $54.99 41,568
2019-06-12 $61.17 $61.22 $60.81 $60.83 $54.88 66,431
2019-06-11 $61.65 $61.65 $61.31 $61.38 $55.38 46,935
2019-06-10 $60.99 $61.20 $60.93 $61.06 $55.09 39,337
2019-06-07 $60.67 $60.98 $60.67 $60.81 $54.86 56,460
2019-06-06 $60.18 $60.30 $60.04 $60.26 $54.37 60,277
2019-06-05 $60.35 $60.38 $59.92 $59.98 $54.12 60,462
2019-06-04 $59.91 $60.23 $59.75 $60.23 $54.34 58,463
2019-06-03 $59.39 $59.56 $59.19 $59.39 $53.58 60,255
2019-05-31 $59.12 $59.25 $58.81 $59.25 $53.46 98,858
2019-05-30 $59.51 $59.70 $59.34 $59.68 $53.85 61,664
2019-05-29 $59.19 $59.42 $59.04 $59.42 $53.61 119,782
2019-05-28 $59.87 $59.97 $59.40 $59.40 $53.59 45,895
2019-05-24 $59.94 $60.00 $59.76 $59.93 $54.07 62,311
2019-05-23 $59.60 $59.60 $59.27 $59.37 $53.57 78,652
2019-05-22 $60.25 $60.26 $60.00 $60.19 $54.31 61,061
2019-05-21 $60.23 $60.47 $60.12 $60.47 $54.56 48,736
2019-05-20 $59.91 $60.18 $59.86 $60.05 $54.18 79,313
2019-05-17 $60.01 $60.33 $59.93 $59.99 $54.12 111,572
2019-05-16 $60.41 $60.83 $60.41 $60.56 $54.64 56,733
2019-05-15 $59.75 $60.41 $59.73 $60.41 $54.50 54,177
2019-05-14 $59.97 $60.30 $59.80 $60.03 $54.16 56,159
2019-05-13 $60.17 $60.17 $59.49 $59.69 $53.85 139,534
2019-05-10 $60.76 $61.09 $60.33 $60.99 $55.03 56,101
2019-05-09 $60.65 $60.83 $60.14 $60.83 $54.88 111,519
2019-05-08 $60.99 $61.27 $60.98 $61.01 $55.05 99,451
2019-05-07 $61.48 $61.67 $60.87 $61.01 $55.05 130,292
2019-05-06 $61.43 $62.12 $61.28 $61.95 $55.89 101,860
2019-05-03 $62.52 $62.81 $62.49 $62.81 $56.67 48,292
2019-05-02 $62.38 $62.38 $62.02 $62.20 $56.12 58,240
2019-05-01 $62.77 $62.80 $62.13 $62.14 $56.06 55,210
2019-04-30 $62.56 $62.71 $62.35 $62.59 $56.47 58,257
2019-04-29 $62.48 $62.67 $62.37 $62.55 $56.43 101,575
2019-04-26 $62.24 $62.43 $62.22 $62.35 $56.25 54,084
2019-04-25 $62.22 $62.24 $61.98 $62.24 $56.15 75,686
2019-04-24 $62.56 $62.61 $62.22 $62.25 $56.16 76,587
2019-04-23 $63.00 $63.09 $62.86 $63.06 $56.89 89,591
2019-04-22 $63.18 $63.23 $63.05 $63.08 $56.91 62,059
2019-04-18 $63.24 $63.32 $62.99 $63.23 $57.05 83,617
2019-04-17 $63.31 $63.31 $63.07 $63.20 $57.02 67,933
2019-04-16 $62.96 $63.06 $62.88 $62.90 $56.75 70,724
2019-04-15 $62.89 $62.89 $62.70 $62.78 $56.64 61,575
2019-04-12 $62.77 $62.86 $62.67 $62.76 $56.62 67,838
2019-04-11 $62.37 $62.43 $62.14 $62.22 $56.14 51,040
2019-04-10 $62.34 $62.56 $62.30 $62.45 $56.34 74,807
2019-04-09 $62.56 $62.56 $62.22 $62.24 $56.15 52,075
2019-04-08 $62.50 $62.68 $62.40 $62.64 $56.52 121,396
2019-04-05 $62.42 $62.54 $62.32 $62.50 $56.39 101,343
2019-04-04 $62.44 $62.44 $62.24 $62.38 $56.28 118,028
2019-04-03 $62.35 $62.54 $62.19 $62.34 $56.25 71,534
2019-04-02 $61.83 $61.89 $61.60 $61.88 $55.83 51,118
2019-04-01 $61.62 $61.79 $61.49 $61.78 $55.74 65,829
2019-03-29 $61.01 $61.01 $60.64 $60.86 $54.91 148,542
2019-03-28 $60.68 $60.71 $60.42 $60.65 $54.72 95,320
2019-03-27 $60.93 $61.01 $60.46 $60.81 $54.86 68,639
2019-03-26 $61.03 $61.07 $60.76 $60.85 $54.90 182,947
2019-03-25 $60.70 $60.81 $60.46 $60.67 $54.73 76,063
2019-03-22 $61.63 $61.70 $61.05 $61.13 $54.76 79,706
2019-03-21 $62.25 $62.51 $62.13 $62.51 $55.99 61,936
2019-03-20 $62.50 $62.86 $62.09 $62.54 $56.02 82,725
2019-03-19 $62.87 $62.88 $62.51 $62.72 $56.18 80,589
2019-03-18 $62.19 $62.49 $62.19 $62.48 $55.96 62,681
2019-03-15 $61.86 $62.08 $61.83 $61.98 $55.52 69,473
2019-03-14 $61.41 $61.51 $61.32 $61.46 $55.05 145,600
2019-03-13 $61.16 $61.47 $61.11 $61.47 $55.06 61,204
2019-03-12 $60.95 $60.99 $60.84 $60.95 $54.59 39,752
2019-03-11 $60.39 $60.93 $60.39 $60.93 $54.58 58,100
2019-03-08 $60.04 $60.26 $60.00 $60.24 $53.96 63,561
2019-03-07 $61.01 $61.10 $60.36 $60.58 $54.26 53,077
2019-03-06 $61.43 $61.43 $61.08 $61.08 $54.71 43,112
2019-03-05 $61.15 $61.39 $61.02 $61.33 $54.93 37,212
2019-03-04 $61.38 $61.49 $60.84 $61.12 $54.75 55,855
2019-03-01 $61.47 $61.57 $61.20 $61.27 $54.88 52,098
2019-02-28 $61.40 $61.41 $61.13 $61.17 $54.79 84,124
2019-02-27 $61.61 $61.61 $61.37 $61.48 $55.07 94,649
2019-02-26 $61.44 $61.75 $61.44 $61.61 $55.19 38,978
2019-02-25 $61.52 $61.62 $61.38 $61.42 $55.02 78,524
2019-02-22 $61.15 $61.34 $61.13 $61.25 $54.86 78,832
2019-02-21 $61.12 $61.12 $60.81 $60.87 $54.52 51,055
2019-02-20 $61.00 $61.38 $60.97 $61.15 $54.77 61,678
2019-02-19 $60.38 $60.99 $60.30 $60.82 $54.48 73,480
2019-02-15 $60.30 $60.56 $60.17 $60.50 $54.19 51,593
2019-02-14 $59.69 $59.99 $59.60 $59.81 $53.57 102,959
2019-02-13 $60.02 $60.10 $59.73 $59.74 $53.51 49,104
2019-02-12 $59.76 $59.98 $59.76 $59.88 $53.64 68,851
2019-02-11 $59.50 $59.60 $59.28 $59.34 $53.15 130,320
2019-02-08 $59.50 $59.99 $59.30 $59.63 $53.41 65,294
2019-02-07 $60.08 $60.21 $59.56 $59.81 $53.57 118,039
2019-02-06 $60.63 $60.72 $60.35 $60.41 $54.11 53,225
2019-02-05 $60.56 $60.85 $60.56 $60.78 $54.44 88,662
2019-02-04 $60.11 $60.30 $59.86 $60.30 $54.01 55,283
2019-02-01 $60.22 $60.28 $60.02 $60.15 $53.88 68,071
2019-01-31 $60.11 $60.40 $59.94 $60.23 $53.95 69,903
2019-01-30 $59.67 $60.35 $59.49 $60.15 $53.88 65,291
2019-01-29 $59.49 $59.63 $59.39 $59.39 $53.20 175,570
2019-01-28 $59.05 $59.29 $58.97 $59.29 $53.11 77,881
2019-01-25 $59.34 $59.58 $59.29 $59.49 $53.29 39,590
2019-01-24 $58.81 $59.00 $58.73 $58.88 $52.74 36,803
2019-01-23 $58.95 $59.04 $58.63 $58.82 $52.69 48,978
2019-01-22 $58.77 $58.83 $58.38 $58.51 $52.41 149,910
2019-01-18 $59.33 $59.48 $59.23 $59.37 $53.18 68,498
2019-01-17 $58.47 $59.10 $58.47 $58.90 $52.76 317,430
2019-01-16 $58.66 $58.90 $58.66 $58.83 $52.70 121,525
2019-01-15 $58.40 $58.64 $58.30 $58.53 $52.43 81,484
2019-01-14 $58.24 $58.53 $58.18 $58.39 $52.30 54,026
2019-01-11 $58.48 $58.67 $58.37 $58.57 $52.46 56,179
2019-01-10 $58.43 $58.82 $58.37 $58.77 $52.64 166,882
2019-01-09 $58.32 $58.63 $58.24 $58.53 $52.43 204,959
2019-01-08 $57.96 $58.04 $57.64 $57.90 $51.86 119,243
2019-01-07 $57.51 $57.89 $57.36 $57.63 $51.62 112,472
2019-01-04 $56.78 $57.68 $56.66 $57.58 $51.58 128,435
2019-01-03 $56.17 $56.21 $55.76 $56.00 $50.16 111,484
2019-01-02 $55.52 $56.27 $55.52 $56.19 $50.33 56,851
2018-12-31 $56.59 $56.65 $56.13 $56.27 $50.40 283,090
2018-12-28 $56.44 $56.50 $56.05 $56.18 $50.32 404,690
2018-12-27 $55.04 $55.77 $54.75 $55.75 $49.94 319,205
2018-12-26 $54.72 $55.89 $54.41 $55.89 $50.06 392,385
2018-12-24 $55.28 $55.54 $54.56 $54.56 $48.87 258,224
2018-12-21 $56.23 $56.57 $55.62 $55.78 $49.50 596,268
2018-12-20 $56.84 $56.97 $56.29 $56.39 $50.04 465,440
2018-12-19 $57.35 $57.63 $56.29 $56.55 $50.19 144,690
2018-12-18 $57.16 $57.39 $56.80 $57.02 $50.60 226,183
2018-12-17 $57.42 $57.53 $56.78 $57.00 $50.59 544,520
2018-12-14 $57.58 $57.75 $57.30 $57.30 $50.85 168,117
2018-12-13 $58.32 $58.44 $58.02 $58.09 $51.55 262,384
2018-12-12 $58.12 $58.56 $58.12 $58.14 $51.60 96,619
2018-12-11 $57.78 $57.79 $57.00 $57.28 $50.83 110,785
2018-12-10 $57.35 $57.50 $56.67 $57.18 $50.75 214,036
2018-12-07 $58.31 $58.52 $57.54 $57.70 $51.21 228,341
2018-12-06 $57.69 $58.32 $57.12 $58.24 $51.69 490,801
2018-12-04 $59.79 $59.99 $58.68 $58.80 $52.18 80,698
2018-12-03 $60.14 $60.22 $59.74 $60.00 $53.25 112,213
2018-11-30 $59.20 $59.30 $59.03 $59.25 $52.58 98,020
2018-11-29 $59.39 $59.70 $59.34 $59.52 $52.82 94,437
2018-11-28 $58.99 $59.80 $58.70 $59.77 $53.04 59,951
2018-11-27 $58.71 $58.90 $58.59 $58.85 $52.23 118,009
2018-11-26 $58.91 $59.17 $58.82 $58.95 $52.32 79,470
2018-11-23 $58.20 $58.41 $58.20 $58.31 $51.75 57,870
2018-11-21 $58.83 $59.10 $58.77 $58.91 $52.28 176,742
2018-11-20 $58.39 $58.53 $57.95 $58.06 $51.53 447,151
2018-11-19 $59.35 $59.45 $58.83 $59.00 $52.36 111,426
2018-11-16 $59.01 $59.50 $58.97 $59.46 $52.77 73,534
2018-11-15 $58.72 $59.47 $58.57 $59.36 $52.68 630,541
2018-11-14 $59.30 $59.43 $58.69 $59.06 $52.41 44,356
2018-11-13 $59.00 $59.39 $58.86 $59.00 $52.36 66,998
2018-11-12 $59.32 $59.39 $58.70 $58.70 $52.09 152,019
2018-11-09 $59.56 $59.70 $59.32 $59.60 $52.89 137,541
2018-11-08 $60.47 $60.58 $59.91 $59.96 $53.21 45,835
2018-11-07 $60.45 $60.66 $60.27 $60.66 $53.83 45,734
2018-11-06 $59.70 $59.93 $59.60 $59.91 $53.17 45,709
2018-11-05 $59.71 $59.90 $59.60 $59.76 $53.03 75,595
2018-11-02 $59.95 $60.04 $59.14 $59.54 $52.84 56,179
2018-11-01 $59.30 $59.67 $59.13 $59.67 $52.96 113,364
2018-10-31 $58.87 $58.95 $58.70 $58.73 $52.12 88,895
2018-10-30 $57.90 $58.43 $57.90 $58.43 $51.85 60,607
2018-10-29 $58.54 $58.61 $57.28 $57.72 $51.22 70,038
2018-10-26 $57.61 $58.26 $57.23 $57.88 $51.37 60,256
2018-10-25 $58.07 $58.61 $57.90 $58.33 $51.77 268,132
2018-10-24 $58.94 $58.94 $57.58 $57.66 $51.17 115,568
2018-10-23 $58.76 $59.38 $58.46 $59.21 $52.55 94,011
2018-10-22 $59.82 $59.86 $59.44 $59.57 $52.87 75,178
2018-10-19 $59.61 $59.98 $59.58 $59.81 $53.08 651,208
2018-10-18 $59.78 $59.97 $59.03 $59.21 $52.55 89,990
2018-10-17 $60.30 $60.30 $59.81 $60.06 $53.30 58,678
2018-10-16 $60.26 $60.55 $60.08 $60.53 $53.72 90,946
2018-10-15 $59.52 $59.82 $59.40 $59.60 $52.89 91,327
2018-10-12 $60.01 $60.01 $59.10 $59.64 $52.93 464,716
2018-10-11 $60.01 $60.11 $59.03 $59.31 $52.64 791,953
2018-10-10 $61.38 $61.50 $60.20 $60.21 $53.43 69,619
2018-10-09 $60.83 $61.38 $60.76 $61.27 $54.37 130,988
2018-10-08 $61.05 $61.33 $60.82 $61.31 $54.41 145,621
2018-10-05 $61.79 $61.83 $61.23 $61.40 $54.49 93,760
2018-10-04 $62.13 $62.30 $61.58 $61.83 $54.87 51,998
2018-10-03 $62.67 $62.83 $62.32 $62.43 $55.40 54,178
2018-10-02 $62.43 $62.52 $62.24 $62.40 $55.38 66,317
2018-10-01 $63.04 $63.18 $62.72 $62.82 $55.75 136,185
2018-09-28 $62.66 $63.09 $62.66 $62.82 $55.75 41,564
2018-09-27 $63.28 $63.56 $63.21 $63.29 $56.17 80,100
2018-09-26 $63.24 $63.73 $63.12 $63.30 $56.17 150,874
2018-09-25 $64.01 $64.01 $63.77 $63.80 $56.11 44,596
2018-09-24 $63.97 $63.97 $63.53 $63.53 $55.87 40,522
2018-09-21 $63.78 $64.00 $63.74 $63.88 $56.18 81,643
2018-09-20 $63.57 $63.77 $63.45 $63.72 $56.04 42,664
2018-09-19 $62.72 $63.09 $62.72 $62.97 $55.38 47,913
2018-09-18 $62.44 $62.73 $62.44 $62.70 $55.14 40,812
2018-09-17 $62.24 $62.46 $62.19 $62.20 $54.70 40,939
2018-09-14 $62.18 $62.32 $61.92 $62.13 $54.64 46,887
2018-09-13 $62.36 $62.37 $62.06 $62.15 $54.65 85,718
2018-09-12 $61.43 $61.88 $61.41 $61.81 $54.36 83,367
2018-09-11 $60.89 $61.43 $60.89 $61.43 $54.02 168,927
2018-09-10 $61.40 $61.44 $61.25 $61.27 $53.88 81,424
2018-09-07 $61.07 $61.32 $60.88 $61.02 $53.66 210,243
2018-09-06 $61.67 $61.73 $61.25 $61.51 $54.09 61,372
2018-09-05 $61.78 $61.81 $61.49 $61.65 $54.22 319,194
2018-09-04 $61.79 $61.98 $61.67 $61.96 $54.49 65,270
2018-08-31 $62.63 $62.84 $62.33 $62.51 $54.97 75,385
2018-08-30 $63.27 $63.27 $62.88 $63.00 $55.40 37,655
2018-08-29 $63.44 $63.82 $63.36 $63.82 $56.13 55,852
2018-08-28 $63.80 $63.83 $63.41 $63.44 $55.79 58,932
2018-08-27 $63.24 $63.66 $63.24 $63.64 $55.96 49,789
2018-08-24 $62.78 $62.93 $62.62 $62.82 $55.25 41,975
2018-08-23 $62.55 $62.73 $62.39 $62.42 $54.89 56,334
2018-08-22 $62.89 $62.97 $62.79 $62.97 $55.38 58,179
2018-08-21 $62.66 $62.88 $62.64 $62.70 $55.14 87,612
2018-08-20 $62.33 $62.39 $62.25 $62.35 $54.83 67,885
2018-08-17 $61.65 $62.23 $61.61 $62.18 $54.68 117,000
2018-08-16 $61.92 $62.06 $61.78 $61.79 $54.34 45,006
2018-08-15 $61.43 $61.50 $60.91 $61.46 $54.05 646,233
2018-08-14 $62.14 $62.35 $62.13 $62.27 $54.76 113,671
2018-08-13 $62.24 $62.40 $61.98 $62.08 $54.60 48,250
2018-08-10 $62.65 $62.65 $62.30 $62.41 $54.89 152,392
2018-08-09 $63.85 $63.92 $63.65 $63.65 $55.98 32,735
2018-08-08 $63.79 $63.96 $63.65 $63.82 $56.13 44,336
2018-08-07 $63.97 $64.09 $63.80 $63.80 $56.11 40,286
2018-08-06 $63.37 $63.54 $63.25 $63.39 $55.75 69,704
2018-08-03 $63.46 $63.77 $63.40 $63.77 $56.08 117,945
2018-08-02 $63.29 $63.58 $63.22 $63.58 $55.91 59,285
2018-08-01 $64.33 $64.33 $64.01 $64.16 $56.42 36,466
2018-07-31 $64.74 $64.74 $64.49 $64.53 $56.75 52,885
2018-07-30 $64.40 $64.53 $64.30 $64.36 $56.60 39,967
2018-07-27 $64.24 $64.32 $64.00 $64.04 $56.32 42,063
2018-07-26 $64.04 $64.06 $63.85 $63.87 $56.17 54,640
2018-07-25 $63.66 $64.37 $63.55 $64.30 $56.55 55,277
2018-07-24 $63.73 $63.94 $63.55 $63.64 $55.97 44,476
2018-07-23 $63.09 $63.21 $63.09 $63.13 $55.52 68,896
2018-07-20 $62.82 $63.15 $62.82 $63.15 $55.54 37,503
2018-07-19 $62.50 $62.73 $62.41 $62.58 $55.04 46,599
2018-07-18 $62.73 $62.87 $62.59 $62.81 $55.23 54,110
2018-07-17 $62.50 $62.83 $62.50 $62.77 $55.20 39,876
2018-07-16 $62.83 $62.84 $62.69 $62.82 $55.25 37,717
2018-07-13 $62.64 $62.88 $62.59 $62.88 $55.30 33,164
2018-07-12 $62.65 $62.88 $62.62 $62.80 $55.23 66,023
2018-07-11 $62.78 $62.96 $62.17 $62.26 $54.75 146,594
2018-07-10 $63.43 $63.55 $63.35 $63.55 $55.89 49,637
2018-07-09 $63.50 $63.56 $63.28 $63.49 $55.84 74,791
2018-07-06 $62.53 $63.06 $62.53 $62.96 $55.37 78,327
2018-07-05 $62.60 $62.72 $62.44 $62.61 $55.06 54,680
2018-07-03 $62.20 $62.29 $61.88 $61.94 $54.47 19,920
2018-07-02 $61.57 $61.68 $61.36 $61.67 $54.23 99,411
2018-06-29 $62.13 $62.36 $62.13 $62.23 $54.73 132,834
2018-06-28 $61.46 $61.64 $61.27 $61.49 $54.08 154,082
2018-06-27 $62.00 $62.08 $61.20 $61.20 $53.82 109,410
2018-06-26 $62.09 $62.09 $61.75 $61.90 $54.44 67,424
2018-06-25 $62.22 $62.26 $61.71 $61.92 $54.45 200,938
2018-06-22 $62.76 $62.94 $62.55 $62.75 $55.18 129,138
2018-06-21 $63.23 $63.23 $62.82 $62.87 $54.47 139,960
2018-06-20 $63.83 $63.83 $63.42 $63.46 $54.98 75,061
2018-06-19 $63.09 $63.43 $62.97 $63.36 $54.89 388,401
2018-06-18 $63.67 $63.80 $63.54 $63.78 $55.26 128,566
2018-06-15 $64.28 $64.34 $64.08 $64.34 $55.74 67,189
2018-06-14 $65.09 $65.11 $64.78 $64.81 $56.15 42,758
2018-06-13 $65.12 $65.28 $64.81 $64.95 $56.27 55,182
2018-06-12 $65.44 $65.44 $65.05 $65.16 $56.45 86,843
2018-06-11 $65.24 $65.59 $65.24 $65.52 $56.76 79,623
2018-06-08 $65.01 $65.19 $64.82 $65.16 $56.45 53,068
2018-06-07 $65.60 $65.65 $65.04 $65.24 $56.52 53,359
2018-06-06 $65.22 $65.53 $65.11 $65.53 $56.77 57,657
2018-06-05 $65.18 $65.19 $64.85 $64.98 $56.30 82,124
2018-06-04 $65.39 $65.59 $65.25 $65.30 $56.57 53,277
2018-06-01 $64.92 $64.99 $64.73 $64.86 $56.19 48,239
2018-05-31 $64.56 $64.57 $64.09 $64.39 $55.78 70,596
2018-05-30 $64.18 $64.69 $64.02 $64.66 $56.02 86,554
2018-05-29 $64.38 $64.38 $63.53 $63.70 $55.19 269,068
2018-05-25 $65.34 $65.42 $65.15 $65.26 $56.54 105,295
2018-05-24 $65.86 $65.95 $65.47 $65.85 $57.05 52,871
2018-05-23 $66.08 $66.19 $65.83 $66.17 $57.33 83,466
2018-05-22 $67.00 $67.12 $66.79 $66.93 $57.99 71,750
2018-05-21 $66.68 $66.94 $66.68 $66.85 $57.91 95,440
2018-05-18 $66.42 $66.66 $66.30 $66.39 $57.52 133,823
2018-05-17 $66.87 $66.97 $66.66 $66.75 $57.83 102,903
2018-05-16 $66.83 $66.97 $66.70 $66.95 $58.00 143,940
2018-05-15 $66.81 $66.93 $66.48 $66.72 $57.80 107,637
2018-05-14 $67.50 $67.59 $67.26 $67.36 $58.36 56,734
2018-05-11 $67.43 $67.45 $67.20 $67.22 $58.24 39,117
2018-05-10 $66.87 $67.23 $66.87 $67.14 $58.17 63,634
2018-05-09 $66.40 $66.84 $66.40 $66.63 $57.73 30,214
2018-05-08 $66.25 $66.31 $66.02 $66.21 $57.36 47,640
2018-05-07 $66.57 $66.59 $66.19 $66.37 $57.50 92,710
2018-05-04 $66.11 $66.58 $65.87 $66.45 $57.57 310,134
2018-05-03 $66.37 $66.53 $65.75 $66.32 $57.46 73,986
2018-05-02 $66.64 $67.22 $66.24 $66.24 $57.39 43,053
2018-05-01 $66.70 $66.70 $66.13 $66.38 $57.51 57,477
2018-04-30 $66.91 $67.07 $66.60 $66.61 $57.71 92,281
2018-04-27 $66.83 $66.99 $66.66 $66.89 $57.95 69,693
2018-04-26 $66.77 $66.93 $66.53 $66.76 $57.84 103,745
2018-04-25 $66.47 $66.56 $66.13 $66.46 $57.58 69,985
2018-04-24 $67.16 $67.16 $66.38 $66.59 $57.69 99,153
2018-04-23 $66.87 $67.02 $66.65 $66.76 $57.84 73,018
2018-04-20 $67.01 $67.12 $66.75 $66.86 $57.92 99,108
2018-04-19 $67.59 $67.65 $67.02 $67.22 $58.24 83,555
2018-04-18 $67.36 $67.49 $67.31 $67.34 $58.34 125,702
2018-04-17 $66.91 $67.14 $66.83 $67.02 $58.06 58,866
2018-04-16 $66.91 $66.91 $66.66 $66.89 $57.95 78,909
2018-04-13 $67.15 $67.15 $66.63 $66.83 $57.90 70,407
2018-04-12 $66.84 $67.05 $66.81 $66.94 $57.99 84,302
2018-04-11 $66.73 $67.05 $66.73 $66.76 $57.84 80,148
2018-04-10 $66.83 $66.99 $66.66 $66.88 $57.94 69,660
2018-04-09 $66.25 $66.52 $66.06 $66.06 $57.23 63,294
2018-04-06 $66.26 $66.44 $65.56 $65.71 $56.93 74,270
2018-04-05 $66.07 $66.40 $66.07 $66.27 $57.41 63,139
2018-04-04 $64.86 $65.88 $64.82 $65.85 $57.05 87,463
2018-04-03 $65.65 $65.75 $65.25 $65.69 $56.91 74,365
2018-04-02 $66.25 $66.25 $64.78 $65.19 $56.48 110,109
2018-03-29 $65.99 $66.45 $65.82 $66.45 $57.57 399,616
2018-03-28 $65.47 $65.92 $65.27 $65.60 $56.83 58,671
2018-03-27 $66.05 $66.18 $65.02 $65.13 $56.43 65,026
2018-03-26 $65.49 $65.92 $65.11 $65.88 $57.08 64,050
2018-03-23 $65.89 $65.89 $65.08 $65.16 $56.13 70,055
2018-03-22 $66.28 $66.32 $65.63 $65.63 $56.53 75,069
2018-03-21 $66.79 $67.22 $66.70 $67.00 $57.71 56,285
2018-03-20 $66.87 $66.94 $66.67 $66.81 $57.55 54,516
2018-03-19 $67.20 $67.20 $66.47 $66.79 $57.53 112,246
2018-03-16 $67.30 $67.54 $67.23 $67.27 $57.94 80,253
2018-03-15 $67.47 $67.65 $67.19 $67.29 $57.96 80,326
2018-03-14 $67.84 $67.96 $67.28 $67.51 $58.15 66,279
2018-03-13 $67.87 $68.03 $67.33 $67.45 $58.10 97,790
2018-03-12 $67.87 $68.03 $67.72 $67.97 $58.55 66,128
2018-03-09 $67.50 $67.75 $67.40 $67.72 $58.33 115,368
2018-03-08 $67.42 $67.42 $67.03 $67.20 $57.88 61,743
2018-03-07 $66.97 $67.31 $66.73 $67.19 $57.87 63,298
2018-03-06 $67.50 $67.50 $67.18 $67.39 $58.05 58,864
2018-03-05 $66.01 $66.97 $66.00 $66.94 $57.66 61,357
2018-03-02 $66.16 $66.73 $65.89 $66.66 $57.42 100,348
2018-03-01 $67.00 $67.22 $66.08 $66.62 $57.38 89,284
2018-02-28 $68.01 $68.05 $67.05 $67.05 $57.75 66,792
2018-02-27 $68.42 $68.68 $67.86 $67.86 $58.45 90,741
2018-02-26 $68.74 $69.06 $68.43 $68.99 $59.43 146,738
2018-02-23 $68.22 $68.51 $68.09 $68.45 $58.96 75,108
2018-02-22 $67.83 $68.17 $67.59 $67.82 $58.42 55,343
2018-02-21 $67.94 $68.49 $67.51 $67.51 $58.15 68,499
2018-02-20 $67.84 $68.07 $67.57 $67.66 $58.28 88,192
2018-02-16 $68.29 $68.76 $68.24 $68.41 $58.93 90,535
2018-02-15 $68.37 $68.44 $67.78 $68.39 $58.90 66,592
2018-02-14 $66.75 $67.93 $66.40 $67.93 $58.51 122,283
2018-02-13 $66.54 $66.78 $66.42 $66.73 $57.48 96,913
2018-02-12 $66.33 $66.91 $66.18 $66.77 $57.51 95,387
2018-02-09 $65.90 $66.19 $64.31 $65.97 $56.82 313,994
2018-02-08 $67.45 $67.45 $65.56 $65.56 $56.47 210,085
2018-02-07 $67.54 $67.99 $67.13 $67.22 $57.90 187,847
2018-02-06 $66.60 $68.49 $66.59 $68.25 $58.79 241,736
2018-02-05 $69.12 $69.28 $67.00 $67.12 $57.81 238,694
2018-02-02 $70.51 $70.51 $69.67 $69.68 $60.02 170,262
2018-02-01 $70.99 $71.30 $70.91 $71.13 $61.27 108,823
2018-01-31 $71.39 $71.39 $70.80 $70.94 $61.10 104,626
2018-01-30 $71.14 $71.33 $70.82 $70.93 $61.10 104,198
2018-01-29 $71.75 $71.83 $71.39 $71.39 $61.49 117,264
2018-01-26 $71.87 $72.23 $71.87 $72.13 $62.13 85,734
2018-01-25 $72.20 $72.32 $71.45 $71.60 $61.67 231,177
2018-01-24 $71.97 $72.09 $71.50 $71.76 $61.81 121,180
2018-01-23 $71.37 $71.49 $71.18 $71.37 $61.48 138,277
2018-01-22 $71.14 $71.36 $70.94 $71.24 $61.36 122,028
2018-01-19 $70.78 $70.86 $70.58 $70.76 $60.95 146,723
2018-01-18 $70.44 $70.58 $70.31 $70.47 $60.70 102,905
2018-01-17 $70.37 $70.70 $70.10 $70.47 $60.70 149,836
2018-01-16 $70.75 $70.75 $70.02 $70.10 $60.38 180,038
2018-01-12 $69.68 $70.05 $69.52 $70.03 $60.32 150,692
2018-01-11 $69.11 $69.38 $69.05 $69.30 $59.69 108,280
2018-01-10 $69.12 $69.12 $68.75 $68.83 $59.29 116,241
2018-01-09 $68.96 $69.02 $68.71 $68.85 $59.30 122,072
2018-01-08 $69.14 $69.14 $68.80 $68.85 $59.30 114,291
2018-01-05 $69.14 $69.14 $68.73 $69.00 $59.43 155,509
2018-01-04 $69.04 $69.04 $68.50 $68.67 $59.15 106,935
2018-01-03 $67.80 $68.05 $67.61 $67.98 $58.55 206,262
2018-01-02 $67.58 $67.74 $67.32 $67.66 $58.28 138,481
2017-12-29 $67.18 $67.36 $67.00 $67.00 $57.71 92,681
2017-12-28 $66.99 $67.00 $66.80 $66.91 $57.63 57,037
2017-12-27 $66.63 $66.77 $66.62 $66.68 $57.44 49,921
2017-12-26 $66.63 $66.64 $66.52 $66.61 $57.38 100,716
2017-12-22 $66.65 $66.65 $66.28 $66.49 $57.27 90,255
2017-12-21 $66.05 $66.51 $66.05 $66.42 $57.21 60,422
2017-12-20 $66.19 $66.20 $65.99 $66.03 $56.88 61,892
2017-12-19 $66.26 $66.30 $66.00 $66.14 $56.97 72,929
2017-12-18 $66.56 $66.92 $66.51 $66.67 $57.02 96,999
2017-12-15 $66.09 $66.22 $65.90 $66.01 $56.45 89,016
2017-12-14 $66.40 $66.49 $66.12 $66.12 $56.55 104,488
2017-12-13 $66.33 $66.66 $66.25 $66.37 $56.76 75,211
2017-12-12 $65.98 $66.16 $65.92 $66.08 $56.51 116,921
2017-12-11 $66.63 $66.63 $65.89 $65.97 $56.42 95,604
2017-12-08 $65.85 $65.89 $65.65 $65.88 $56.34 57,765
2017-12-07 $65.28 $65.65 $65.28 $65.41 $55.94 58,780
2017-12-06 $66.18 $66.18 $65.35 $65.48 $56.00 64,682
2017-12-05 $65.93 $66.10 $65.68 $65.71 $56.20 79,626
2017-12-04 $66.48 $66.79 $65.91 $65.99 $56.44 95,458
2017-12-01 $66.33 $66.33 $65.76 $65.97 $56.42 78,160
2017-11-30 $66.53 $66.53 $66.00 $66.18 $56.60 192,997
2017-11-29 $66.44 $66.45 $66.00 $66.06 $56.50 89,784
2017-11-28 $66.28 $66.39 $66.06 $66.31 $56.71 86,279
2017-11-27 $66.33 $66.34 $65.88 $65.88 $56.34 101,141
2017-11-24 $66.32 $66.57 $66.31 $66.34 $56.74 39,328
2017-11-22 $66.03 $66.19 $65.83 $66.02 $56.46 88,590
2017-11-21 $65.68 $65.87 $65.64 $65.65 $56.15 81,752
2017-11-20 $65.39 $65.39 $65.20 $65.20 $55.76 66,606
2017-11-17 $65.29 $65.31 $65.02 $65.21 $55.77 53,067
2017-11-16 $65.15 $65.36 $65.09 $65.29 $55.84 78,531
2017-11-15 $64.84 $65.00 $64.50 $64.84 $55.45 138,102
2017-11-14 $65.15 $65.27 $64.95 $65.10 $55.68 64,732
2017-11-13 $65.27 $65.53 $65.15 $65.35 $55.88 178,850
2017-11-10 $65.60 $65.67 $65.46 $65.54 $56.05 67,451
2017-11-09 $65.68 $65.79 $65.50 $65.76 $56.24 82,488
2017-11-08 $65.88 $66.09 $65.82 $65.96 $56.41 58,323
2017-11-07 $66.03 $66.03 $65.64 $65.73 $56.21 64,015
2017-11-06 $65.70 $66.06 $65.70 $66.02 $56.46 71,234
2017-11-03 $66.05 $66.05 $65.62 $65.85 $56.32 53,625
2017-11-02 $65.96 $66.19 $65.89 $66.18 $56.60 54,474
2017-11-01 $66.15 $66.26 $65.94 $65.94 $56.39 65,644
2017-10-31 $65.88 $65.99 $65.72 $65.91 $56.37 84,454
2017-10-30 $65.64 $65.80 $65.63 $65.76 $56.24 85,976
2017-10-27 $65.46 $65.69 $65.31 $65.64 $56.14 54,369
2017-10-26 $65.81 $65.81 $65.48 $65.51 $56.03 65,208
2017-10-25 $65.95 $66.03 $65.34 $65.63 $56.13 226,079
2017-10-24 $65.99 $66.07 $65.90 $65.93 $56.39 45,698
2017-10-23 $66.19 $66.19 $65.82 $65.91 $56.37 86,506
2017-10-20 $66.64 $66.64 $66.22 $66.23 $56.64 54,404
2017-10-19 $66.27 $66.44 $66.20 $66.36 $56.75 51,668
2017-10-18 $66.43 $66.63 $66.43 $66.56 $56.92 55,929
2017-10-17 $66.53 $66.53 $66.26 $66.43 $56.81 48,032
2017-10-16 $66.66 $66.67 $66.50 $66.53 $56.90 57,640
2017-10-13 $66.69 $66.75 $66.60 $66.67 $57.02 33,777
2017-10-12 $66.34 $66.51 $66.27 $66.31 $56.71 42,365
2017-10-11 $66.31 $66.43 $66.24 $66.39 $56.78 42,077
2017-10-10 $66.04 $66.28 $66.01 $66.27 $56.68 37,579
2017-10-09 $65.74 $65.77 $65.58 $65.62 $56.12 48,392
2017-10-06 $65.50 $65.69 $65.43 $65.63 $56.13 59,609
2017-10-05 $65.77 $65.87 $65.70 $65.79 $56.27 97,142
2017-10-04 $65.71 $65.81 $65.65 $65.73 $56.21 96,826
2017-10-03 $65.77 $65.94 $65.63 $65.90 $56.36 59,911
2017-10-02 $65.51 $65.66 $65.49 $65.55 $56.06 86,116
2017-09-29 $65.40 $65.75 $65.36 $65.69 $56.18 55,254
2017-09-28 $65.12 $65.28 $65.12 $65.21 $55.77 62,901
2017-09-27 $65.19 $65.25 $65.03 $65.17 $55.74 53,696
2017-09-26 $65.25 $65.26 $64.98 $65.19 $55.75 70,957
2017-09-25 $65.50 $65.53 $65.15 $65.26 $55.81 51,945
2017-09-22 $65.74 $65.88 $65.65 $65.71 $56.20 45,939
2017-09-21 $66.20 $66.21 $66.00 $66.09 $56.11 108,074
2017-09-20 $66.34 $66.45 $65.66 $66.08 $56.10 46,692
2017-09-19 $66.27 $66.32 $66.10 $66.25 $56.25 39,936
2017-09-18 $66.16 $66.20 $65.86 $65.95 $55.99 66,098
2017-09-15 $65.90 $65.97 $65.78 $65.96 $56.00 32,878
2017-09-14 $65.58 $65.84 $65.58 $65.84 $55.90 77,807
2017-09-13 $65.88 $65.96 $65.61 $65.66 $55.75 37,610
2017-09-12 $65.97 $66.08 $65.91 $65.97 $56.01 37,229
2017-09-11 $65.76 $65.95 $65.72 $65.87 $55.93 47,306
2017-09-08 $65.52 $65.53 $65.27 $65.33 $55.47 44,526
2017-09-07 $65.33 $65.43 $65.25 $65.33 $55.47 76,293
2017-09-06 $64.76 $65.04 $64.76 $64.97 $55.16 51,081
2017-09-05 $64.93 $64.95 $64.31 $64.59 $54.84 96,705
2017-09-01 $65.11 $65.17 $64.96 $65.06 $55.24 53,940
2017-08-31 $64.57 $64.94 $64.55 $64.80 $55.02 32,897
2017-08-30 $64.55 $64.55 $64.36 $64.36 $54.64 46,391
2017-08-29 $64.53 $64.69 $64.39 $64.57 $54.82 35,666
2017-08-28 $64.90 $64.92 $64.69 $64.74 $54.97 69,369
2017-08-25 $64.70 $64.95 $64.67 $64.81 $55.03 31,783
2017-08-24 $64.57 $64.57 $64.32 $64.39 $54.67 43,972
2017-08-23 $64.03 $64.39 $64.03 $64.31 $54.60 58,712
2017-08-22 $64.18 $64.36 $64.18 $64.35 $54.64 33,659
2017-08-21 $63.98 $64.11 $63.86 $63.97 $54.31 52,540
2017-08-18 $63.73 $64.03 $63.69 $63.94 $54.29 43,036
2017-08-17 $64.24 $64.31 $63.65 $63.69 $54.08 42,160
2017-08-16 $64.36 $64.56 $64.35 $64.53 $54.79 26,370
2017-08-15 $63.96 $64.19 $63.91 $64.09 $54.41 210,201
2017-08-14 $64.11 $64.38 $64.11 $64.12 $54.44 45,642
2017-08-11 $63.74 $63.95 $63.63 $63.81 $54.17 37,512
2017-08-10 $64.54 $64.54 $63.71 $63.73 $54.11 76,075
2017-08-09 $64.51 $64.86 $64.51 $64.77 $54.99 36,741
2017-08-08 $65.21 $65.26 $64.95 $64.97 $55.16 60,867
2017-08-07 $65.16 $65.24 $65.10 $65.20 $55.35 77,316
2017-08-04 $65.13 $65.24 $64.89 $65.06 $55.24 49,517
2017-08-03 $65.18 $65.18 $64.96 $65.06 $55.24 70,053
2017-08-02 $65.07 $65.21 $64.89 $65.12 $55.29 61,842
2017-08-01 $65.09 $65.18 $64.99 $65.02 $55.20 46,602
2017-07-31 $64.66 $64.71 $64.43 $64.66 $54.90 49,821
2017-07-28 $64.35 $64.55 $64.25 $64.53 $54.79 26,101
2017-07-27 $64.83 $64.90 $64.25 $64.51 $54.77 66,026
2017-07-26 $64.56 $64.84 $64.40 $64.70 $54.93 36,205
2017-07-25 $64.67 $64.67 $64.33 $64.38 $54.66 38,576
2017-07-24 $64.25 $64.25 $64.02 $64.20 $54.51 45,495
2017-07-21 $64.30 $64.30 $64.04 $64.28 $54.58 34,840
2017-07-20 $64.61 $64.63 $64.38 $64.50 $54.76 42,470
2017-07-19 $64.20 $64.38 $64.16 $64.38 $54.66 78,169
2017-07-18 $64.04 $64.04 $63.82 $64.01 $54.35 54,928
2017-07-17 $64.20 $64.20 $63.90 $63.97 $54.31 48,682
2017-07-14 $63.89 $64.24 $63.83 $64.18 $54.49 47,267
2017-07-13 $63.54 $63.71 $63.46 $63.68 $54.07 40,563
2017-07-12 $63.26 $63.55 $63.17 $63.43 $53.85 48,309
2017-07-11 $62.63 $62.82 $62.41 $62.78 $53.30 34,286
2017-07-10 $62.52 $62.74 $62.44 $62.63 $53.18 60,979
2017-07-07 $62.37 $62.53 $62.20 $62.51 $53.07 35,439
2017-07-06 $62.42 $62.58 $62.30 $62.32 $52.91 43,650
2017-07-05 $62.68 $62.71 $62.32 $62.70 $53.23 53,391
2017-07-03 $63.40 $63.40 $62.70 $62.76 $53.29 42,883
2017-06-30 $62.68 $62.77 $62.25 $62.56 $53.12 129,775
2017-06-29 $63.03 $63.03 $62.23 $62.47 $53.04 68,796
2017-06-28 $62.66 $63.04 $62.57 $63.00 $53.49 45,316
2017-06-27 $63.31 $63.31 $63.04 $63.16 $52.93 53,985
2017-06-26 $63.40 $63.43 $63.05 $63.13 $52.90 41,179
2017-06-23 $62.69 $62.90 $62.54 $62.76 $52.59 54,657
2017-06-22 $62.54 $62.75 $62.49 $62.66 $52.51 39,051
2017-06-21 $62.52 $62.65 $62.40 $62.45 $52.33 83,267
2017-06-20 $63.20 $63.20 $62.53 $62.61 $52.46 41,890
2017-06-19 $63.29 $63.45 $63.29 $63.34 $53.08 34,321
2017-06-16 $62.93 $63.06 $62.75 $63.06 $52.84 24,806
2017-06-15 $62.50 $62.59 $62.12 $62.51 $52.38 48,076
2017-06-14 $63.62 $63.62 $62.99 $63.16 $52.92 97,114
2017-06-13 $63.20 $63.26 $63.05 $63.23 $52.99 35,083
2017-06-12 $63.07 $63.07 $62.58 $62.74 $52.58 54,223
2017-06-09 $62.95 $63.17 $62.78 $62.91 $52.72 25,270
2017-06-08 $63.13 $63.19 $62.96 $63.12 $52.89 48,811
2017-06-07 $63.44 $63.44 $62.94 $63.20 $52.96 49,808
2017-06-06 $63.19 $63.25 $63.08 $63.16 $52.93 45,330
2017-06-05 $63.51 $63.51 $63.30 $63.40 $53.13 35,723
2017-06-02 $63.69 $63.71 $63.38 $63.69 $53.37 35,585
2017-06-01 $63.10 $63.29 $63.03 $63.26 $53.01 48,118
2017-05-31 $63.42 $63.42 $62.97 $62.97 $52.77 42,832
2017-05-30 $62.79 $63.14 $62.79 $63.02 $52.81 58,450
2017-05-26 $63.16 $63.16 $63.05 $63.10 $52.88 39,804
2017-05-25 $63.49 $63.51 $63.28 $63.33 $53.07 50,276
2017-05-24 $63.25 $63.40 $63.16 $63.36 $53.10 53,052
2017-05-23 $63.37 $63.57 $63.19 $63.25 $53.00 404,159
2017-05-22 $63.26 $63.35 $63.14 $63.31 $53.05 137,846
2017-05-19 $62.90 $63.16 $62.90 $62.99 $52.79 56,580
2017-05-18 $62.18 $62.47 $62.00 $62.31 $52.22 56,852
2017-05-17 $63.19 $63.19 $62.56 $62.62 $52.48 107,104
2017-05-16 $63.57 $63.60 $63.39 $63.47 $53.19 73,155
2017-05-15 $62.99 $63.13 $62.90 $63.06 $52.84 52,857
2017-05-12 $62.47 $62.66 $62.47 $62.65 $52.50 52,922
2017-05-11 $62.48 $62.48 $62.05 $62.28 $52.19 29,660
2017-05-10 $63.42 $63.42 $62.20 $62.39 $52.28 24,514
2017-05-09 $62.39 $62.43 $62.13 $62.17 $52.10 97,962
2017-05-08 $62.51 $62.51 $62.20 $62.29 $52.20 97,347
2017-05-05 $62.21 $62.69 $62.16 $62.69 $52.53 55,886
2017-05-04 $61.95 $62.09 $61.82 $62.09 $52.03 34,430
2017-05-03 $61.90 $61.90 $61.70 $61.74 $51.74 78,208
2017-05-02 $61.93 $61.98 $61.80 $61.98 $51.94 59,596
2017-05-01 $61.96 $61.96 $61.60 $61.69 $51.69 42,423
2017-04-28 $61.59 $61.62 $61.41 $61.45 $51.50 26,397
2017-04-27 $61.71 $61.71 $61.35 $61.41 $51.46 28,631
2017-04-26 $61.71 $61.84 $61.54 $61.54 $51.57 25,098
2017-04-25 $61.82 $61.99 $61.73 $61.93 $51.90 61,668
2017-04-24 $61.44 $61.50 $61.24 $61.48 $51.52 50,584
2017-04-21 $60.06 $60.06 $59.90 $60.02 $50.30 31,045
2017-04-20 $60.04 $60.10 $59.96 $60.04 $50.31 17,769
2017-04-19 $59.77 $59.91 $59.35 $59.38 $49.76 66,640
2017-04-18 $59.88 $59.90 $59.57 $59.75 $50.07 36,398
2017-04-17 $60.13 $60.33 $60.11 $60.26 $50.50 69,741
2017-04-13 $60.19 $60.21 $59.84 $59.84 $50.15 31,848
2017-04-12 $60.27 $60.27 $60.02 $60.22 $50.46 26,161
2017-04-11 $60.30 $60.37 $59.94 $60.32 $50.55 23,437
2017-04-10 $60.14 $60.14 $60.01 $60.08 $50.35 44,364
2017-04-07 $60.13 $60.24 $60.05 $60.05 $50.32 31,708
2017-04-06 $60.29 $60.36 $60.13 $60.18 $50.43 39,870
2017-04-05 $60.65 $60.69 $60.18 $60.21 $50.46 38,206
2017-04-04 $60.26 $60.49 $60.19 $60.47 $50.67 33,732
2017-04-03 $61.02 $61.02 $60.06 $60.45 $50.66 78,844
2017-03-31 $60.68 $60.77 $60.50 $60.56 $50.75 27,231
2017-03-30 $60.82 $61.09 $60.73 $60.75 $50.91 43,676
2017-03-29 $60.76 $60.98 $60.65 $60.92 $51.05 65,712
2017-03-28 $60.87 $61.11 $60.72 $60.91 $51.04 52,579
2017-03-27 $60.50 $60.78 $60.36 $60.70 $50.87 41,692
2017-03-24 $60.55 $60.65 $60.44 $60.56 $50.75 32,288
2017-03-23 $60.26 $60.67 $60.26 $60.39 $50.61 79,955
2017-03-22 $60.15 $60.47 $59.93 $60.43 $50.64 80,940
2017-03-21 $61.58 $61.70 $60.61 $60.61 $50.49 40,178
2017-03-20 $61.11 $61.18 $60.88 $61.00 $50.81 32,279
2017-03-17 $61.19 $61.19 $60.92 $61.05 $50.85 27,537
2017-03-16 $61.09 $61.09 $60.94 $60.95 $50.77 29,099
2017-03-15 $59.89 $60.69 $59.84 $60.61 $50.49 28,698
2017-03-14 $59.77 $59.77 $59.51 $59.55 $49.60 24,918
2017-03-13 $60.04 $60.17 $60.02 $60.15 $50.10 40,518
2017-03-10 $59.86 $59.86 $59.60 $59.72 $49.74 28,443
2017-03-09 $59.34 $59.45 $59.16 $59.26 $49.36 28,430
2017-03-08 $59.50 $59.68 $59.24 $59.24 $49.35 14,997
2017-03-07 $59.64 $59.73 $59.50 $59.53 $49.59 32,849
2017-03-06 $59.99 $59.99 $59.56 $59.68 $49.71 27,394
2017-03-03 $59.69 $59.95 $59.55 $59.95 $49.94 32,221
2017-03-02 $59.70 $59.83 $59.39 $59.50 $49.56 48,705
2017-03-01 $59.46 $59.98 $59.46 $59.86 $49.86 28,050
2017-02-28 $59.39 $59.48 $59.19 $59.26 $49.36 52,683
2017-02-27 $59.47 $59.55 $59.33 $59.39 $49.47 42,441
2017-02-24 $59.45 $59.55 $59.35 $59.43 $49.50 27,791
2017-02-23 $60.02 $60.24 $59.98 $60.01 $49.99 37,235
2017-02-22 $59.80 $60.00 $59.70 $59.99 $49.97 25,721
2017-02-21 $59.92 $60.01 $59.84 $59.94 $49.93 51,304
2017-02-17 $59.72 $59.87 $59.57 $59.73 $49.75 34,824
2017-02-16 $60.00 $60.11 $59.92 $59.99 $49.97 95,950
2017-02-15 $59.60 $60.05 $59.54 $60.03 $50.00 38,966
2017-02-14 $59.67 $59.67 $59.32 $59.59 $49.64 66,791
2017-02-13 $59.70 $59.70 $59.53 $59.61 $49.65 57,261
2017-02-10 $59.28 $59.44 $59.10 $59.36 $49.44 33,410
2017-02-09 $59.19 $59.19 $58.94 $59.14 $49.26 39,623
2017-02-08 $58.86 $58.86 $58.41 $58.85 $49.02 23,131
2017-02-07 $58.66 $58.75 $58.55 $58.56 $48.78 16,289
2017-02-06 $58.74 $58.85 $58.59 $58.70 $48.90 29,075
2017-02-03 $59.15 $59.27 $59.00 $59.11 $49.24 26,840
2017-02-02 $59.52 $59.52 $58.75 $58.87 $49.04 40,749
2017-02-01 $59.20 $59.20 $58.71 $58.94 $49.10 31,183
2017-01-31 $58.88 $58.88 $58.56 $58.82 $49.00 77,498
2017-01-30 $58.47 $58.59 $58.33 $58.53 $48.75 41,015
2017-01-27 $59.13 $59.20 $59.00 $59.06 $49.20 38,181
2017-01-26 $59.81 $59.81 $59.14 $59.26 $49.36 76,684
2017-01-25 $59.22 $59.50 $59.09 $59.49 $49.55 112,587
2017-01-24 $58.81 $58.87 $58.50 $58.80 $48.98 45,017
2017-01-23 $58.93 $58.93 $58.29 $58.58 $48.80 44,668
2017-01-20 $58.28 $58.30 $58.14 $58.29 $48.55 25,375
2017-01-19 $58.27 $58.27 $57.93 $58.04 $48.35 41,678
2017-01-18 $58.45 $58.45 $58.12 $58.18 $48.46 25,816
2017-01-17 $58.67 $58.67 $58.44 $58.53 $48.75 31,599
2017-01-13 $58.57 $58.68 $58.46 $58.61 $48.82 36,641
2017-01-12 $58.65 $58.65 $58.30 $58.53 $48.75 32,756
2017-01-11 $58.05 $58.39 $57.80 $58.39 $48.64 64,892
2017-01-10 $58.14 $58.16 $57.96 $58.03 $48.34 55,341
2017-01-09 $57.93 $57.98 $57.69 $57.87 $48.20 84,599
2017-01-06 $58.23 $58.23 $58.01 $58.03 $48.34 50,849
2017-01-05 $58.12 $58.37 $57.92 $58.34 $48.60 78,840
2017-01-04 $57.60 $57.78 $57.41 $57.78 $48.13 48,410
2017-01-03 $57.14 $57.20 $57.01 $57.20 $47.65 64,164
2016-12-30 $57.08 $57.08 $56.50 $56.63 $47.17 27,786
2016-12-29 $56.67 $56.67 $56.33 $56.55 $47.10 58,919
2016-12-28 $56.55 $56.55 $56.20 $56.23 $46.84 57,186
2016-12-27 $56.20 $56.45 $56.20 $56.43 $47.00 13,817
2016-12-23 $56.35 $56.37 $56.22 $56.31 $46.91 13,176
2016-12-22 $56.49 $56.49 $56.24 $56.26 $46.86 30,745
2016-12-21 $57.08 $57.08 $56.77 $56.79 $47.02 94,031
2016-12-20 $56.61 $56.88 $56.61 $56.78 $47.01 24,370
2016-12-19 $57.01 $57.01 $56.59 $56.59 $46.86 46,040
2016-12-16 $56.87 $57.08 $56.78 $56.87 $47.09 15,587
2016-12-15 $56.90 $57.00 $56.75 $56.85 $47.07 69,718
2016-12-14 $57.97 $57.97 $56.86 $56.94 $47.15 21,709
2016-12-13 $57.97 $58.10 $57.72 $57.96 $47.99 56,942
2016-12-12 $57.56 $57.60 $57.29 $57.40 $47.53 35,162
2016-12-09 $57.42 $57.55 $57.31 $57.55 $47.65 43,248
2016-12-08 $57.43 $57.49 $57.18 $57.28 $47.42 24,787
2016-12-07 $56.95 $57.42 $56.76 $57.38 $47.51 29,295
2016-12-06 $56.06 $56.57 $56.06 $56.52 $46.80 52,903
2016-12-05 $55.86 $56.04 $55.76 $55.97 $46.34 53,097
2016-12-02 $55.36 $55.56 $55.20 $55.46 $45.92 17,123
2016-12-01 $55.51 $55.54 $55.16 $55.29 $45.78 35,966
2016-11-30 $55.49 $55.54 $55.23 $55.31 $45.80 73,822
2016-11-29 $55.11 $55.35 $54.94 $55.20 $45.71 61,558
2016-11-28 $55.30 $55.30 $55.01 $55.04 $45.57 45,082
2016-11-25 $55.36 $55.37 $55.19 $55.33 $45.81 9,326
2016-11-23 $54.91 $55.09 $54.76 $55.09 $45.61 14,213
2016-11-22 $55.43 $55.43 $55.08 $55.34 $45.82 16,117
2016-11-21 $54.85 $55.04 $54.78 $55.04 $45.57 57,688
2016-11-18 $54.82 $54.82 $54.37 $54.46 $45.09 38,852
2016-11-17 $55.04 $55.11 $54.81 $54.92 $45.47 18,242
2016-11-16 $54.78 $54.78 $54.63 $54.68 $45.27 25,467
2016-11-15 $54.50 $55.24 $54.50 $55.19 $45.70 30,106
2016-11-14 $54.89 $54.89 $54.45 $54.67 $45.27 58,380
2016-11-11 $55.29 $55.29 $54.64 $55.04 $45.57 12,266
2016-11-10 $55.87 $55.87 $55.17 $55.40 $45.87 16,690
2016-11-09 $55.59 $55.95 $55.20 $55.75 $46.16 57,652
2016-11-08 $55.62 $56.12 $55.43 $55.92 $46.30 24,779
2016-11-07 $54.83 $55.64 $54.83 $55.56 $46.00 41,960
2016-11-04 $54.83 $54.87 $54.50 $54.52 $45.14 19,715
2016-11-03 $55.38 $55.38 $55.01 $55.01 $45.55 16,651
2016-11-02 $55.50 $55.51 $55.06 $55.17 $45.68 24,667
2016-11-01 $56.03 $56.03 $55.38 $55.56 $46.00 41,011
2016-10-31 $55.93 $55.94 $55.72 $55.83 $46.23 15,582
2016-10-28 $55.87 $55.97 $55.63 $55.71 $46.13 34,255
2016-10-27 $56.12 $56.12 $55.78 $55.87 $46.26 20,399
2016-10-26 $55.93 $56.08 $55.78 $55.88 $46.27 24,158
2016-10-25 $56.20 $56.23 $56.00 $56.15 $46.49 8,552
2016-10-24 $56.46 $56.46 $56.02 $56.17 $46.51 16,942
2016-10-21 $55.87 $56.01 $55.76 $56.01 $46.38 21,248
2016-10-20 $56.07 $56.14 $55.93 $56.11 $46.46 13,059
2016-10-19 $56.08 $56.16 $55.92 $56.10 $46.45 8,221
2016-10-18 $55.96 $56.06 $55.81 $55.96 $46.33 52,438
2016-10-17 $55.48 $55.48 $55.21 $55.29 $45.78 24,131
2016-10-14 $55.85 $55.85 $55.40 $55.40 $45.87 33,097
2016-10-13 $54.98 $55.40 $54.67 $55.32 $45.80 17,705
2016-10-12 $55.41 $55.74 $55.40 $55.53 $45.98 16,632
2016-10-11 $56.14 $56.14 $55.39 $55.57 $46.01 41,474
2016-10-10 $56.53 $56.63 $56.40 $56.42 $46.72 12,511
2016-10-07 $56.47 $56.47 $55.79 $56.21 $46.54 13,773
2016-10-06 $56.63 $56.63 $56.32 $56.48 $46.77 23,074
2016-10-05 $56.71 $56.75 $56.43 $56.73 $46.97 13,560
2016-10-04 $56.68 $56.70 $56.04 $56.15 $46.49 56,808
2016-10-03 $56.26 $56.40 $56.16 $56.39 $46.69 17,224
2016-09-30 $56.05 $56.51 $55.98 $56.41 $46.71 10,003
2016-09-29 $56.72 $56.72 $55.80 $55.99 $46.36 25,165
2016-09-28 $56.20 $56.62 $55.89 $56.62 $46.88 10,870
2016-09-27 $55.75 $56.00 $55.55 $55.94 $46.32 16,367
2016-09-26 $55.97 $55.99 $55.77 $55.80 $46.20 12,284
2016-09-23 $56.57 $56.59 $56.35 $56.35 $46.66 10,077
2016-09-22 $57.35 $57.35 $56.85 $56.99 $47.19 23,622
2016-09-21 $55.95 $56.54 $55.75 $56.50 $46.78 36,381
2016-09-20 $55.87 $55.87 $55.41 $55.44 $45.90 10,171
2016-09-19 $55.34 $55.53 $55.17 $55.28 $45.77 19,008
2016-09-16 $55.32 $55.32 $54.75 $54.86 $45.42 32,235
2016-09-15 $54.90 $55.66 $54.90 $55.52 $45.97 4,551
2016-09-14 $55.30 $55.40 $54.96 $55.02 $45.55 15,845
2016-09-13 $55.74 $55.74 $54.85 $54.99 $45.53 26,445
2016-09-12 $56.12 $56.89 $55.90 $56.85 $46.76 18,425
2016-09-09 $57.50 $57.50 $56.40 $56.42 $46.40 33,549
2016-09-08 $57.66 $57.85 $57.50 $57.68 $47.44 11,626
2016-09-07 $58.00 $58.00 $57.52 $57.66 $47.42 18,239
2016-09-06 $57.41 $57.69 $57.28 $57.69 $47.44 16,689
2016-09-02 $57.10 $57.20 $56.97 $57.11 $46.97 19,351
2016-09-01 $56.42 $56.42 $56.00 $56.42 $46.40 12,572
2016-08-31 $56.32 $56.32 $55.80 $56.07 $46.11 23,420
2016-08-30 $56.33 $56.33 $56.15 $56.28 $46.28 12,601
2016-08-29 $56.08 $56.36 $55.91 $56.24 $46.25 25,113
2016-08-26 $56.57 $57.03 $55.76 $55.95 $46.01 24,329
2016-08-25 $56.40 $56.48 $56.34 $56.37 $46.36 17,240
2016-08-24 $56.74 $56.74 $56.46 $56.51 $46.47 22,439
2016-08-23 $56.73 $56.94 $56.57 $56.63 $46.57 30,708
2016-08-22 $56.38 $56.39 $56.09 $56.35 $46.34 29,957
2016-08-19 $56.59 $56.59 $56.19 $56.47 $46.44 11,754
2016-08-18 $56.74 $56.94 $56.69 $56.94 $46.83 3,410
2016-08-17 $56.59 $56.72 $56.23 $56.65 $46.59 11,601
2016-08-16 $56.83 $56.85 $56.67 $56.69 $46.62 27,832
2016-08-15 $57.00 $57.00 $56.78 $56.87 $46.77 245,483
2016-08-12 $56.84 $56.84 $56.48 $56.56 $46.52 37,793
2016-08-11 $56.55 $56.83 $56.49 $56.83 $46.74 7,167
2016-08-10 $56.61 $56.61 $56.28 $56.31 $46.31 13,375
2016-08-09 $55.92 $56.30 $55.92 $56.17 $46.19 21,779
2016-08-08 $55.80 $55.80 $55.67 $55.75 $45.85 18,958
2016-08-05 $55.26 $55.49 $55.19 $55.44 $45.59 11,713
2016-08-04 $54.94 $55.09 $54.81 $55.02 $45.25 12,738
2016-08-03 $54.45 $54.71 $54.42 $54.64 $44.94 20,327
2016-08-02 $55.00 $55.00 $54.53 $54.68 $44.97 13,594
2016-08-01 $55.51 $55.51 $55.00 $55.08 $45.30 26,592
2016-07-29 $55.13 $55.50 $55.05 $55.44 $45.59 4,824
2016-07-28 $54.99 $54.99 $54.71 $54.88 $45.14 17,103
2016-07-27 $55.12 $55.12 $54.66 $54.93 $45.17 18,958
2016-07-26 $54.83 $54.97 $54.53 $54.82 $45.08 17,955
2016-07-25 $54.83 $54.83 $54.55 $54.62 $44.92 12,416
2016-07-22 $54.61 $54.84 $54.61 $54.79 $45.06 26,116
2016-07-21 $54.78 $54.92 $54.55 $54.79 $45.06 15,592
2016-07-20 $54.73 $54.90 $54.63 $54.88 $45.13 20,077
2016-07-19 $54.53 $54.60 $54.38 $54.47 $44.80 28,444
2016-07-18 $54.85 $55.08 $54.57 $55.01 $45.24 22,903
2016-07-15 $55.03 $55.03 $54.71 $54.90 $45.15 107,468
2016-07-14 $55.00 $55.10 $54.94 $54.98 $45.22 15,527
2016-07-13 $54.26 $54.68 $54.26 $54.41 $44.75 46,520
2016-07-12 $54.44 $54.63 $54.10 $54.40 $44.74 18,663
2016-07-11 $53.52 $53.64 $53.40 $53.57 $44.06 26,141
2016-07-08 $52.80 $52.97 $52.61 $52.88 $43.49 19,522
2016-07-07 $52.54 $52.59 $51.81 $52.02 $42.78 24,399
2016-07-06 $51.78 $52.25 $51.43 $52.14 $42.88 94,993
2016-07-05 $52.90 $52.90 $52.26 $52.37 $43.07 46,036
2016-07-01 $53.70 $53.70 $53.46 $53.54 $44.03 41,417
2016-06-30 $52.86 $53.43 $52.66 $53.30 $43.83 110,762
2016-06-29 $52.19 $52.75 $52.19 $52.64 $43.29 35,282
2016-06-28 $51.43 $51.55 $51.07 $51.53 $42.38 105,019
2016-06-27 $50.74 $50.74 $49.75 $50.18 $41.27 59,278
2016-06-24 $52.00 $52.73 $51.28 $51.28 $42.17 113,828
2016-06-23 $55.47 $56.08 $55.47 $56.00 $46.05 17,014
2016-06-22 $55.00 $55.09 $54.76 $54.84 $45.10 6,770
2016-06-21 $54.52 $54.95 $54.28 $54.75 $45.03 20,114
2016-06-20 $54.59 $54.59 $54.16 $54.16 $44.54 11,685
2016-06-17 $52.82 $52.98 $52.46 $52.94 $43.54 11,760
2016-06-16 $51.68 $52.29 $50.99 $52.27 $42.99 24,747
2016-06-15 $52.46 $52.56 $52.19 $52.19 $42.92 15,755
2016-06-14 $52.35 $52.40 $51.70 $51.85 $42.64 25,912
2016-06-13 $53.53 $53.73 $53.12 $53.12 $43.22 28,649
2016-06-10 $55.26 $55.26 $53.79 $54.01 $43.94 21,994
2016-06-09 $56.00 $56.00 $55.42 $55.66 $45.29 21,418
2016-06-08 $56.58 $56.58 $56.23 $56.35 $45.85 22,211
2016-06-07 $56.00 $56.33 $55.99 $56.16 $45.70 36,919
2016-06-06 $55.65 $55.79 $55.43 $55.75 $45.36 31,429
2016-06-03 $55.00 $55.37 $54.82 $55.28 $44.98 19,445
2016-06-02 $54.70 $54.87 $54.54 $54.84 $44.62 12,523
2016-06-01 $54.71 $54.78 $54.38 $54.78 $44.57 8,003
2016-05-31 $55.45 $55.45 $54.71 $54.89 $44.66 16,857
2016-05-27 $55.39 $55.39 $55.07 $55.17 $44.89 32,174
2016-05-26 $55.29 $55.36 $55.20 $55.20 $44.91 12,683
2016-05-25 $55.07 $55.18 $54.99 $55.11 $44.84 22,458
2016-05-24 $54.02 $54.47 $54.02 $54.43 $44.29 9,753
2016-05-23 $53.78 $53.78 $53.53 $53.72 $43.71 6,687
2016-05-20 $53.70 $53.87 $53.64 $53.74 $43.72 5,935
2016-05-19 $53.68 $53.68 $53.11 $53.39 $43.44 22,884
2016-05-18 $53.73 $54.12 $53.50 $53.67 $43.67 24,083
2016-05-17 $53.95 $54.14 $53.64 $53.79 $43.76 14,275
2016-05-16 $53.79 $54.14 $53.69 $53.99 $43.93 29,156
2016-05-13 $53.85 $53.85 $53.30 $53.40 $43.45 18,817
2016-05-12 $54.72 $54.72 $54.00 $54.22 $44.11 6,384
2016-05-11 $54.30 $54.44 $54.06 $54.06 $43.98 22,652
2016-05-10 $54.24 $54.49 $54.05 $54.49 $44.33 23,518
2016-05-09 $54.15 $54.15 $53.68 $53.72 $43.71 10,288
2016-05-06 $53.67 $54.04 $53.62 $54.01 $43.94 23,313
2016-05-05 $54.12 $54.17 $53.82 $53.88 $43.84 10,568
2016-05-04 $54.50 $54.50 $54.00 $54.14 $44.05 22,007
2016-05-03 $55.60 $55.60 $54.75 $54.75 $44.55 26,599
2016-05-02 $55.95 $56.07 $55.77 $55.88 $45.47 24,379
2016-04-29 $55.81 $55.86 $55.60 $55.64 $45.27 17,527
2016-04-28 $56.15 $56.43 $55.90 $55.91 $45.49 10,904
2016-04-27 $56.32 $56.59 $56.15 $56.52 $45.99 7,819
2016-04-26 $56.51 $56.51 $56.27 $56.38 $45.87 17,504
2016-04-25 $56.26 $56.26 $55.84 $55.93 $45.51 24,426
2016-04-22 $56.25 $56.48 $56.15 $56.31 $45.82 5,181
2016-04-21 $56.74 $56.76 $56.28 $56.28 $45.79 6,084
2016-04-20 $56.83 $56.90 $56.40 $56.79 $46.20 9,187
2016-04-19 $56.71 $56.71 $56.41 $56.67 $46.11 15,673
2016-04-18 $55.43 $55.76 $55.15 $55.67 $45.29 17,199
2016-04-15 $55.54 $55.54 $55.20 $55.31 $45.00 19,874
2016-04-14 $55.60 $55.60 $55.29 $55.41 $45.08 11,246
2016-04-13 $55.37 $55.37 $55.08 $55.28 $44.98 17,490
2016-04-12 $53.71 $54.35 $53.71 $54.34 $44.21 14,994
2016-04-11 $53.88 $53.88 $53.52 $53.55 $43.57 7,592
2016-04-08 $53.05 $53.30 $53.05 $53.16 $43.25 5,834
2016-04-07 $52.74 $52.74 $52.08 $52.13 $42.42 10,685
2016-04-06 $52.59 $53.08 $52.28 $53.05 $43.16 6,212
2016-04-05 $52.72 $52.72 $52.29 $52.30 $42.55 25,074
2016-04-04 $53.85 $53.85 $53.41 $53.41 $43.46 13,957
2016-04-01 $53.49 $53.75 $53.06 $53.75 $43.74 10,215
2016-03-31 $54.57 $54.57 $54.11 $54.13 $44.04 17,494
2016-03-30 $54.66 $54.83 $54.50 $54.56 $44.39 11,293
2016-03-29 $53.36 $54.04 $53.01 $54.00 $43.93 13,680
2016-03-28 $53.52 $53.54 $52.86 $53.54 $43.56 24,505
2016-03-24 $53.20 $53.20 $52.82 $53.12 $43.22 10,244
2016-03-23 $54.44 $54.44 $53.65 $53.65 $43.65 37,510
2016-03-22 $53.78 $54.41 $53.78 $54.30 $44.18 21,245
2016-03-21 $55.26 $55.26 $54.36 $54.60 $44.42 18,649
2016-03-18 $55.24 $55.24 $54.72 $54.82 $44.53 20,324
2016-03-17 $54.40 $54.99 $54.22 $54.91 $44.61 18,616
2016-03-16 $53.27 $54.10 $53.10 $54.09 $43.94 7,594
2016-03-15 $53.39 $53.39 $53.09 $53.26 $43.26 12,287
2016-03-14 $54.28 $54.28 $53.86 $54.04 $43.90 4,488
2016-03-11 $54.08 $54.30 $53.81 $54.30 $44.11 10,170
2016-03-10 $53.62 $53.62 $52.61 $52.90 $42.97 16,383
2016-03-09 $52.83 $53.21 $52.83 $52.95 $43.01 7,488
2016-03-08 $53.30 $53.30 $52.52 $52.52 $42.67 10,637
2016-03-07 $53.09 $53.48 $52.76 $53.25 $43.26 20,439
2016-03-04 $53.28 $53.54 $52.80 $53.25 $43.26 17,439
2016-03-03 $52.97 $52.97 $52.03 $52.75 $42.85 9,411
2016-03-02 $51.73 $51.90 $51.60 $51.90 $42.16 417

Vanguard International High Dividend Yield ETF (VYMI) News Headlines

Recent Vanguard International High Dividend Yield ETF (VYMI) News
Time Published Title News Site