iShares MSCI Australia ETF (EWA) Exchange: NYSE ARCA

Data as of April 25, 2024

$23.28 ($0.22) 0.95%

iShares MSCI Australia ETF - Daily Information
Click for more stock information on iShares MSCI Australia ETF.
Daily Information Data
Date April 25, 2024
Open $23.17
Previous Close $23.28
High $23.28
Low $23.05
Adjusted Open $23.17
Previous Adjusted Close $23.28
Adjusted High $23.28
Adjusted Low $23.05

About iShares MSCI Australia ETF (EWA)

The Fund seeks to track the investment results of the MSCI Australia Index (the “Underlying Index”), which primarily consists of stocks traded on the Australian Stock Exchange. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and materials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund will at all times invest at least 80% of its assets in the securities of the Underlying Index or in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Australia ETF (EWA)

Date Open High Low Close Adj.Close Volume
2024-01-19 $23.17 $23.28 $23.05 $23.28 $23.28 4,500,447
2024-01-18 $22.94 $23.07 $22.89 $23.06 $23.06 3,269,770
2024-01-17 $22.79 $22.86 $22.70 $22.85 $22.85 6,857,476
2024-01-16 $23.21 $23.25 $23.02 $23.10 $23.10 4,222,133
2024-01-12 $23.89 $23.96 $23.67 $23.71 $23.71 4,257,257
2024-01-11 $23.70 $23.74 $23.37 $23.66 $23.66 2,986,602
2024-01-10 $23.66 $23.74 $23.64 $23.68 $23.68 1,986,799
2024-01-09 $23.75 $23.79 $23.68 $23.72 $23.72 1,937,165
2024-01-08 $23.68 $23.98 $23.66 $23.97 $23.97 1,685,497
2024-01-05 $23.72 $24.05 $23.69 $23.80 $23.80 2,114,178
2024-01-04 $23.79 $23.96 $23.78 $23.82 $23.82 2,255,956
2024-01-03 $23.83 $24.00 $23.74 $23.90 $23.90 2,369,100
2024-01-02 $24.27 $24.34 $24.14 $24.15 $24.15 3,100,234
2023-12-29 $24.36 $24.47 $24.24 $24.34 $24.34 2,594,061
2023-12-28 $24.49 $24.67 $24.48 $24.49 $24.49 1,498,689
2023-12-27 $24.44 $24.57 $24.42 $24.56 $24.56 1,996,359
2023-12-26 $24.29 $24.44 $24.21 $24.44 $24.44 2,216,018
2023-12-22 $24.29 $24.33 $24.18 $24.24 $24.24 2,369,878
2023-12-21 $24.06 $24.19 $23.97 $24.18 $24.18 2,540,714
2023-12-20 $24.09 $24.16 $23.70 $23.70 $23.70 2,448,557
2023-12-19 $24.42 $24.57 $24.40 $24.52 $24.03 2,929,798
2023-12-18 $24.10 $24.14 $23.98 $24.00 $23.52 1,975,016
2023-12-15 $23.91 $24.05 $23.81 $23.83 $23.35 2,618,053
2023-12-14 $23.90 $24.09 $23.86 $23.99 $23.51 3,358,065
2023-12-13 $23.08 $23.62 $22.97 $23.62 $23.14 2,822,112
2023-12-12 $22.82 $22.87 $22.72 $22.87 $22.41 1,504,660
2023-12-11 $22.75 $22.81 $22.70 $22.81 $22.35 1,410,158
2023-12-08 $22.69 $22.89 $22.67 $22.82 $22.36 1,528,920
2023-12-07 $22.69 $22.79 $22.55 $22.74 $22.28 1,609,125
2023-12-06 $22.79 $22.82 $22.52 $22.54 $22.08 2,290,460
2023-12-05 $22.33 $22.42 $22.27 $22.34 $21.89 2,223,868
2023-12-04 $22.57 $22.73 $22.53 $22.55 $22.09 2,620,272
2023-12-01 $22.52 $22.95 $22.50 $22.93 $22.47 1,908,300
2023-11-30 $22.42 $22.53 $22.32 $22.45 $22.00 1,855,068
2023-11-29 $22.46 $22.50 $22.33 $22.40 $21.95 1,299,504
2023-11-28 $22.41 $22.58 $22.35 $22.51 $22.06 1,887,186
2023-11-27 $22.27 $22.31 $22.19 $22.26 $21.81 1,082,934
2023-11-24 $22.32 $22.46 $22.32 $22.45 $22.00 731,206
2023-11-22 $22.28 $22.31 $22.15 $22.25 $22.25 1,781,013
2023-11-21 $22.41 $22.46 $22.29 $22.33 $22.33 1,909,812
2023-11-20 $22.20 $22.40 $22.19 $22.36 $22.36 1,449,634
2023-11-17 $22.09 $22.21 $22.05 $22.21 $22.21 1,545,410
2023-11-16 $22.00 $22.09 $21.90 $21.98 $21.98 1,830,787
2023-11-15 $22.23 $22.32 $22.16 $22.19 $22.19 1,618,558
2023-11-14 $21.92 $22.21 $21.92 $22.19 $22.19 1,561,157
2023-11-13 $21.30 $21.51 $21.28 $21.49 $21.49 1,358,735
2023-11-10 $21.30 $21.40 $21.14 $21.38 $21.38 1,440,585
2023-11-09 $21.64 $21.73 $21.39 $21.40 $21.40 1,435,409
2023-11-08 $21.64 $21.69 $21.47 $21.52 $21.52 2,038,319
2023-11-07 $21.45 $21.52 $21.39 $21.47 $21.47 2,022,337
2023-11-06 $21.83 $21.83 $21.66 $21.72 $21.72 1,580,457
2023-11-03 $21.73 $21.87 $21.70 $21.81 $21.81 1,448,828
2023-11-02 $21.44 $21.55 $21.38 $21.55 $21.55 2,654,147
2023-11-01 $20.91 $21.13 $20.87 $21.12 $21.12 2,164,435
2023-10-31 $20.65 $20.75 $20.58 $20.74 $20.74 1,594,467
2023-10-30 $20.79 $20.85 $20.67 $20.80 $20.80 2,264,526
2023-10-27 $20.74 $20.77 $20.46 $20.55 $20.55 2,951,089
2023-10-26 $20.66 $20.73 $20.51 $20.61 $20.61 3,405,905
2023-10-25 $20.76 $20.85 $20.64 $20.65 $20.65 3,189,582
2023-10-24 $20.86 $20.97 $20.80 $20.92 $20.92 2,631,231
2023-10-23 $20.60 $20.84 $20.51 $20.67 $20.67 3,221,520
2023-10-20 $20.80 $20.83 $20.61 $20.63 $20.63 2,050,979
2023-10-19 $21.05 $21.22 $20.94 $20.99 $20.99 4,194,492
2023-10-18 $21.45 $21.47 $21.20 $21.23 $21.23 2,861,404
2023-10-17 $21.33 $21.67 $21.32 $21.58 $21.58 1,526,139
2023-10-16 $21.30 $21.50 $21.25 $21.49 $21.49 843,347
2023-10-13 $21.28 $21.37 $21.09 $21.16 $21.16 3,411,867
2023-10-12 $21.61 $21.61 $21.15 $21.22 $21.22 3,174,900
2023-10-11 $21.79 $21.83 $21.58 $21.73 $21.73 1,512,091
2023-10-10 $21.58 $21.78 $21.56 $21.73 $21.73 2,457,443
2023-10-09 $21.21 $21.49 $21.20 $21.46 $21.46 1,510,145
2023-10-06 $21.09 $21.50 $20.97 $21.42 $21.42 1,547,865
2023-10-05 $20.97 $21.14 $20.95 $21.09 $21.09 2,369,530
2023-10-04 $20.91 $20.93 $20.69 $20.90 $20.90 1,527,217
2023-10-03 $20.86 $20.97 $20.71 $20.79 $20.79 1,436,596
2023-10-02 $21.32 $21.34 $21.01 $21.07 $21.07 3,044,749
2023-09-29 $21.89 $21.90 $21.47 $21.51 $21.51 1,635,771
2023-09-28 $21.39 $21.70 $21.35 $21.63 $21.63 1,440,039
2023-09-27 $21.42 $21.44 $21.11 $21.25 $21.25 2,527,763
2023-09-26 $21.49 $21.58 $21.34 $21.34 $21.34 2,408,206
2023-09-25 $21.53 $21.65 $21.48 $21.62 $21.62 1,974,029
2023-09-22 $21.75 $21.82 $21.62 $21.64 $21.64 1,239,727
2023-09-21 $21.55 $21.59 $21.35 $21.35 $21.35 1,983,918
2023-09-20 $22.23 $22.40 $22.04 $22.05 $22.05 1,146,667
2023-09-19 $22.24 $22.29 $22.11 $22.16 $22.16 1,128,880
2023-09-18 $22.20 $22.20 $22.07 $22.17 $22.17 4,414,914
2023-09-15 $22.37 $22.43 $22.23 $22.24 $22.24 1,868,932
2023-09-14 $22.20 $22.37 $22.16 $22.33 $22.33 1,625,172
2023-09-13 $21.93 $21.99 $21.83 $21.90 $21.90 962,220
2023-09-12 $21.97 $22.09 $21.97 $22.00 $22.00 658,346
2023-09-11 $22.14 $22.18 $22.02 $22.05 $22.05 1,146,114
2023-09-08 $21.72 $21.81 $21.67 $21.70 $21.70 957,865
2023-09-07 $21.78 $21.83 $21.66 $21.75 $21.75 970,558
2023-09-06 $21.96 $22.02 $21.78 $21.86 $21.86 1,822,001
2023-09-05 $22.14 $22.17 $22.04 $22.05 $22.05 1,172,572
2023-09-01 $22.36 $22.40 $22.12 $22.25 $22.25 1,417,619
2023-08-31 $22.32 $22.35 $22.16 $22.21 $22.21 1,606,372
2023-08-30 $22.35 $22.44 $22.21 $22.25 $22.25 2,121,122
2023-08-29 $21.70 $22.12 $21.68 $22.12 $22.12 1,351,261
2023-08-28 $21.63 $21.73 $21.63 $21.71 $21.71 881,410
2023-08-25 $21.53 $21.66 $21.30 $21.52 $21.52 2,463,148
2023-08-24 $21.57 $21.65 $21.36 $21.36 $21.36 2,482,473
2023-08-23 $21.53 $21.78 $21.53 $21.75 $21.75 1,889,022
2023-08-22 $21.53 $21.54 $21.37 $21.40 $21.40 988,021
2023-08-21 $21.48 $21.54 $21.35 $21.51 $21.51 906,148
2023-08-18 $21.32 $21.51 $21.29 $21.46 $21.46 1,666,082
2023-08-17 $21.68 $21.74 $21.42 $21.44 $21.44 1,978,217
2023-08-16 $21.75 $21.88 $21.60 $21.63 $21.63 2,295,424
2023-08-15 $22.06 $22.09 $21.85 $21.87 $21.87 2,421,521
2023-08-14 $22.00 $22.18 $21.92 $22.14 $22.14 2,195,083
2023-08-11 $22.30 $22.40 $22.21 $22.25 $22.25 1,847,286
2023-08-10 $22.67 $22.82 $22.43 $22.44 $22.44 1,837,694
2023-08-09 $22.47 $22.54 $22.36 $22.45 $22.45 1,167,688
2023-08-08 $22.24 $22.42 $22.14 $22.41 $22.41 1,333,120
2023-08-07 $22.54 $22.56 $22.38 $22.56 $22.56 1,166,732
2023-08-04 $22.54 $22.78 $22.46 $22.47 $22.47 2,821,744
2023-08-03 $22.25 $22.47 $22.23 $22.34 $22.34 1,372,261
2023-08-02 $22.52 $22.54 $22.30 $22.34 $22.34 1,734,407
2023-08-01 $22.99 $23.07 $22.88 $22.90 $22.90 1,516,687
2023-07-31 $23.27 $23.43 $23.27 $23.36 $23.36 1,602,064
2023-07-28 $23.17 $23.25 $23.08 $23.13 $23.13 1,353,549
2023-07-27 $23.66 $23.68 $23.21 $23.25 $23.25 3,084,377
2023-07-26 $23.34 $23.55 $23.33 $23.47 $23.47 2,088,564
2023-07-25 $23.24 $23.42 $23.24 $23.40 $23.40 1,340,220
2023-07-24 $23.05 $23.25 $23.03 $23.18 $23.18 1,659,200
2023-07-21 $23.17 $23.17 $23.09 $23.14 $23.14 1,943,412
2023-07-20 $23.34 $23.41 $23.20 $23.22 $23.22 1,516,555
2023-07-19 $23.20 $23.26 $23.13 $23.19 $23.19 4,512,441
2023-07-18 $23.15 $23.36 $23.13 $23.29 $23.29 1,318,299
2023-07-17 $23.10 $23.22 $23.07 $23.20 $23.20 785,319
2023-07-14 $23.49 $23.51 $23.29 $23.30 $23.30 1,286,237
2023-07-13 $23.26 $23.46 $23.26 $23.43 $23.43 1,377,723
2023-07-12 $22.67 $22.84 $22.66 $22.83 $22.83 1,071,192
2023-07-11 $22.10 $22.30 $22.08 $22.30 $22.30 949,912
2023-07-10 $21.81 $22.02 $21.81 $21.99 $21.99 961,945
2023-07-07 $21.86 $22.20 $21.84 $22.10 $22.10 1,257,220
2023-07-06 $22.09 $22.09 $21.81 $21.92 $21.92 1,332,823
2023-07-05 $22.63 $22.65 $22.47 $22.48 $22.48 7,647,427
2023-07-03 $22.59 $22.70 $22.59 $22.67 $22.67 773,990
2023-06-30 $22.48 $22.60 $22.46 $22.55 $22.55 3,844,888
2023-06-29 $22.21 $22.37 $22.20 $22.34 $22.34 1,057,520
2023-06-28 $22.21 $22.30 $22.16 $22.22 $22.22 1,135,258
2023-06-27 $22.29 $22.41 $22.21 $22.36 $22.36 989,187
2023-06-26 $22.08 $22.22 $22.07 $22.18 $22.18 796,307
2023-06-23 $22.07 $22.20 $22.06 $22.16 $22.16 1,085,448
2023-06-22 $22.67 $22.73 $22.60 $22.72 $22.72 1,532,482
2023-06-21 $23.08 $23.29 $23.03 $23.21 $23.21 1,404,869
2023-06-20 $23.35 $23.39 $23.22 $23.29 $23.29 1,220,956
2023-06-16 $23.46 $23.46 $23.30 $23.33 $23.33 1,936,749
2023-06-15 $22.91 $23.24 $22.91 $23.23 $23.23 1,522,957
2023-06-14 $22.88 $22.99 $22.66 $22.81 $22.81 1,487,260
2023-06-13 $22.76 $22.80 $22.66 $22.73 $22.73 3,235,320
2023-06-12 $22.40 $22.46 $22.32 $22.45 $22.45 1,315,844
2023-06-09 $22.40 $22.46 $22.33 $22.36 $22.36 1,506,157
2023-06-08 $22.21 $22.38 $22.19 $22.38 $22.38 1,318,851
2023-06-07 $22.21 $22.33 $22.03 $22.05 $22.05 2,079,089
2023-06-06 $22.51 $22.73 $22.51 $22.70 $22.28 1,185,396
2023-06-05 $22.69 $22.72 $22.55 $22.55 $22.13 1,066,379
2023-06-02 $22.60 $22.74 $22.59 $22.71 $22.29 1,423,137
2023-06-01 $22.03 $22.40 $22.01 $22.37 $21.96 1,729,805
2023-05-31 $21.80 $21.91 $21.68 $21.87 $21.46 1,594,802
2023-05-30 $22.40 $22.41 $22.15 $22.25 $21.84 1,450,900
2023-05-26 $22.25 $22.43 $22.25 $22.42 $22.00 830,679
2023-05-25 $22.13 $22.14 $21.96 $22.06 $21.65 1,275,264
2023-05-24 $22.46 $22.46 $22.25 $22.28 $21.87 774,882
2023-05-23 $22.83 $22.89 $22.70 $22.72 $22.30 1,083,943
2023-05-22 $22.94 $23.06 $22.94 $23.00 $22.57 759,028
2023-05-19 $23.08 $23.10 $22.95 $23.00 $22.57 1,070,655
2023-05-18 $22.76 $22.83 $22.66 $22.82 $22.40 857,299
2023-05-17 $22.88 $22.96 $22.73 $22.92 $22.49 602,269
2023-05-16 $22.97 $23.00 $22.71 $22.73 $22.31 761,921
2023-05-15 $23.04 $23.16 $22.98 $23.15 $22.72 2,699,235
2023-05-12 $23.00 $23.03 $22.77 $22.89 $22.47 1,675,248
2023-05-11 $22.97 $22.98 $22.79 $22.98 $22.55 2,968,542
2023-05-10 $23.40 $23.40 $23.02 $23.24 $22.81 1,076,331
2023-05-09 $23.13 $23.24 $23.11 $23.17 $22.74 1,003,029
2023-05-08 $23.44 $23.44 $23.28 $23.31 $22.88 522,576
2023-05-05 $23.00 $23.35 $22.99 $23.30 $22.87 982,552
2023-05-04 $22.68 $22.77 $22.60 $22.66 $22.24 981,719
2023-05-03 $22.72 $22.90 $22.66 $22.68 $22.26 1,201,131
2023-05-02 $22.95 $22.96 $22.69 $22.85 $22.43 1,290,545
2023-05-01 $23.21 $23.26 $23.04 $23.07 $22.64 2,487,699
2023-04-28 $22.89 $23.15 $22.88 $23.14 $23.14 3,148,248
2023-04-27 $22.90 $23.12 $22.83 $23.12 $23.12 4,082,108
2023-04-26 $22.92 $22.98 $22.78 $22.84 $22.84 2,112,525
2023-04-25 $23.14 $23.16 $22.88 $22.91 $22.91 2,043,726
2023-04-24 $23.25 $23.33 $23.21 $23.33 $23.33 561,012
2023-04-21 $23.32 $23.33 $23.16 $23.25 $23.25 2,752,055
2023-04-20 $23.49 $23.64 $23.43 $23.50 $23.50 862,380
2023-04-19 $23.46 $23.52 $23.46 $23.48 $23.48 615,507
2023-04-18 $23.52 $23.58 $23.48 $23.55 $23.55 1,433,819
2023-04-17 $23.41 $23.48 $23.33 $23.45 $23.45 1,287,421
2023-04-14 $23.65 $23.73 $23.39 $23.46 $23.46 2,579,421
2023-04-13 $23.51 $23.71 $23.48 $23.69 $23.69 2,775,353
2023-04-12 $23.49 $23.54 $23.32 $23.38 $23.38 4,003,580
2023-04-11 $23.18 $23.29 $23.15 $23.25 $23.25 2,137,433
2023-04-10 $22.85 $23.06 $22.81 $23.05 $23.05 2,163,656
2023-04-06 $22.93 $23.19 $22.86 $23.09 $23.09 1,437,369
2023-04-05 $23.05 $23.14 $22.96 $23.09 $23.09 1,485,431
2023-04-04 $23.20 $23.24 $23.06 $23.15 $23.15 3,992,651
2023-04-03 $23.21 $23.35 $23.16 $23.33 $23.33 4,179,762
2023-03-31 $22.92 $23.01 $22.91 $22.94 $22.94 1,776,508
2023-03-30 $22.86 $22.89 $22.78 $22.85 $22.85 1,164,651
2023-03-29 $22.54 $22.63 $22.48 $22.56 $22.56 1,160,765
2023-03-28 $22.24 $22.37 $22.23 $22.35 $22.35 1,170,524
2023-03-27 $22.08 $22.16 $21.99 $22.14 $22.14 2,566,954
2023-03-24 $21.89 $22.05 $21.78 $22.02 $22.02 1,473,379
2023-03-23 $22.23 $22.40 $21.92 $22.04 $22.04 2,076,573
2023-03-22 $22.31 $22.61 $22.13 $22.14 $22.14 1,331,560
2023-03-21 $22.27 $22.31 $22.13 $22.26 $22.26 1,723,757
2023-03-20 $22.10 $22.27 $22.09 $22.18 $22.18 1,166,046
2023-03-17 $22.05 $22.12 $21.89 $21.97 $21.97 1,671,215
2023-03-16 $21.70 $22.10 $21.68 $22.10 $22.10 1,867,266
2023-03-15 $21.82 $21.98 $21.58 $21.84 $21.84 4,705,923
2023-03-14 $22.38 $22.45 $22.21 $22.42 $22.42 2,678,520
2023-03-13 $21.97 $22.30 $21.93 $22.11 $22.11 7,719,486
2023-03-10 $22.51 $22.63 $22.20 $22.25 $22.25 2,633,664
2023-03-09 $23.01 $23.08 $22.63 $22.65 $22.65 1,972,568
2023-03-08 $22.87 $23.05 $22.82 $22.92 $22.92 1,024,234
2023-03-07 $23.16 $23.16 $22.71 $22.74 $22.74 3,640,212
2023-03-06 $23.28 $23.34 $23.19 $23.25 $23.25 1,652,961
2023-03-03 $23.25 $23.49 $23.18 $23.48 $23.48 1,179,578
2023-03-02 $22.89 $23.13 $22.88 $23.10 $23.10 1,584,792
2023-03-01 $23.04 $23.16 $22.95 $23.09 $23.09 1,646,849
2023-02-28 $22.92 $23.03 $22.85 $22.88 $22.88 2,654,011
2023-02-27 $22.97 $23.09 $22.92 $23.01 $23.01 1,213,734
2023-02-24 $22.88 $22.96 $22.82 $22.92 $22.92 4,777,817
2023-02-23 $23.41 $23.44 $23.10 $23.36 $23.36 1,402,448
2023-02-22 $23.46 $23.50 $23.29 $23.35 $23.35 972,709
2023-02-21 $23.61 $23.68 $23.44 $23.46 $23.46 998,593
2023-02-17 $23.56 $23.71 $23.47 $23.69 $23.69 975,030
2023-02-16 $23.71 $24.02 $23.65 $23.84 $23.84 3,434,068
2023-02-15 $23.72 $23.94 $23.68 $23.94 $23.94 1,519,483
2023-02-14 $24.20 $24.54 $24.12 $24.43 $24.43 4,326,863
2023-02-13 $24.23 $24.48 $24.22 $24.47 $24.47 1,449,568
2023-02-10 $24.23 $24.24 $24.08 $24.17 $24.17 1,360,160
2023-02-09 $24.70 $24.71 $24.22 $24.28 $24.28 10,430,008
2023-02-08 $24.50 $24.53 $24.30 $24.35 $24.35 1,181,163
2023-02-07 $24.14 $24.58 $24.07 $24.54 $24.54 7,371,470
2023-02-06 $24.26 $24.35 $24.11 $24.30 $24.30 888,638
2023-02-03 $24.62 $24.82 $24.48 $24.53 $24.53 1,159,490
2023-02-02 $25.17 $25.18 $24.79 $24.94 $24.94 1,346,180
2023-02-01 $24.89 $25.22 $24.59 $25.12 $25.12 3,257,671
2023-01-31 $24.61 $24.89 $24.57 $24.86 $24.86 1,015,287
2023-01-30 $24.71 $24.86 $24.67 $24.69 $24.69 1,161,494
2023-01-27 $24.89 $25.03 $24.79 $24.94 $24.94 3,961,159
2023-01-26 $25.00 $25.06 $24.78 $25.02 $25.02 1,062,592
2023-01-25 $24.60 $24.88 $24.55 $24.86 $24.86 1,446,898
2023-01-24 $24.45 $24.64 $24.33 $24.62 $24.62 1,229,614
2023-01-23 $24.26 $24.58 $24.24 $24.55 $24.55 1,048,231
2023-01-20 $24.10 $24.38 $24.01 $24.38 $24.38 2,490,365
2023-01-19 $23.98 $24.12 $23.87 $24.06 $24.06 1,695,462
2023-01-18 $24.41 $24.43 $23.85 $23.86 $23.86 1,833,532
2023-01-17 $24.10 $24.20 $24.07 $24.13 $24.13 1,625,788
2023-01-13 $23.68 $24.03 $23.68 $24.01 $24.01 5,154,981
2023-01-12 $23.67 $23.89 $23.36 $23.83 $23.83 6,437,702
2023-01-11 $23.24 $23.36 $23.18 $23.36 $23.36 2,204,299
2023-01-10 $22.99 $23.05 $22.87 $23.04 $23.04 1,045,308
2023-01-09 $23.10 $23.27 $22.99 $23.01 $23.01 1,123,549
2023-01-06 $22.50 $23.03 $22.34 $23.02 $23.02 1,310,684
2023-01-05 $22.29 $22.35 $22.18 $22.23 $22.23 2,536,427
2023-01-04 $22.61 $22.66 $22.42 $22.55 $22.55 2,083,461
2023-01-03 $21.96 $22.12 $21.85 $21.97 $21.97 2,983,846
2022-12-30 $22.21 $22.33 $22.16 $22.23 $22.23 3,002,915
2022-12-29 $22.21 $22.40 $22.19 $22.35 $22.35 2,102,540
2022-12-28 $22.45 $22.51 $22.10 $22.11 $22.11 2,230,972
2022-12-27 $22.39 $22.58 $22.31 $22.41 $22.41 2,586,725
2022-12-23 $22.14 $22.33 $22.09 $22.32 $22.32 2,072,545
2022-12-22 $22.21 $22.21 $21.87 $22.03 $22.03 1,711,279
2022-12-21 $22.29 $22.46 $22.27 $22.40 $22.40 5,616,336
2022-12-20 $22.00 $22.16 $21.97 $22.05 $22.05 1,691,294
2022-12-19 $22.39 $22.42 $22.13 $22.19 $22.19 2,021,452
2022-12-16 $22.16 $22.31 $22.08 $22.21 $22.21 2,473,747
2022-12-15 $22.62 $22.64 $22.22 $22.30 $22.30 1,770,188
2022-12-14 $23.09 $23.18 $22.78 $23.04 $23.04 3,594,276
2022-12-13 $23.43 $23.46 $23.04 $23.10 $23.10 3,285,394
2022-12-12 $23.15 $23.22 $23.04 $23.22 $22.80 4,156,287
2022-12-09 $23.20 $23.41 $23.17 $23.17 $22.75 1,551,035
2022-12-08 $23.07 $23.22 $23.01 $23.20 $22.78 2,240,001
2022-12-07 $23.05 $23.17 $22.97 $23.10 $22.68 3,241,768
2022-12-06 $23.25 $23.32 $22.96 $23.06 $22.64 1,914,471
2022-12-05 $23.57 $23.64 $23.13 $23.18 $22.76 3,082,886
2022-12-02 $23.43 $23.73 $23.42 $23.64 $23.21 2,077,168
2022-12-01 $23.83 $23.88 $23.59 $23.73 $23.30 3,653,663
2022-11-30 $23.33 $23.75 $23.10 $23.69 $23.26 3,808,718
2022-11-29 $23.07 $23.22 $23.00 $23.07 $22.65 2,338,830
2022-11-28 $23.03 $23.16 $22.82 $22.85 $22.43 1,689,047
2022-11-25 $23.18 $23.30 $23.18 $23.27 $22.84 1,773,253
2022-11-23 $22.86 $23.18 $22.85 $23.17 $22.75 2,650,235
2022-11-22 $22.66 $22.87 $22.64 $22.86 $22.44 3,019,231
2022-11-21 $22.48 $22.52 $22.33 $22.51 $22.10 3,818,942
2022-11-18 $22.81 $22.82 $22.64 $22.76 $22.34 5,555,103
2022-11-17 $22.42 $22.69 $22.41 $22.68 $22.27 2,432,425
2022-11-16 $22.83 $22.88 $22.64 $22.72 $22.72 3,276,899
2022-11-15 $22.95 $23.05 $22.72 $22.88 $22.88 5,963,798
2022-11-14 $22.60 $22.74 $22.52 $22.52 $22.52 2,169,850
2022-11-11 $22.55 $22.84 $22.48 $22.80 $22.80 5,069,962
2022-11-10 $21.86 $22.33 $21.74 $22.33 $22.33 3,937,345
2022-11-09 $21.34 $21.50 $21.05 $21.05 $21.05 2,570,869
2022-11-08 $21.38 $21.70 $21.31 $21.49 $21.49 3,918,067
2022-11-07 $21.32 $21.36 $21.17 $21.28 $21.28 2,636,784
2022-11-04 $21.18 $21.38 $21.01 $21.33 $21.33 8,056,102
2022-11-03 $20.16 $20.41 $20.14 $20.32 $20.32 2,746,363
2022-11-02 $21.06 $21.37 $20.62 $20.63 $20.63 6,284,835
2022-11-01 $21.30 $21.32 $20.92 $21.01 $21.01 6,390,972
2022-10-31 $20.54 $20.74 $20.54 $20.72 $20.72 4,737,520
2022-10-28 $20.62 $20.79 $20.55 $20.79 $20.79 2,591,324
2022-10-27 $20.88 $21.03 $20.72 $20.76 $20.76 3,298,854
2022-10-26 $20.72 $21.08 $20.70 $20.87 $20.87 3,698,032
2022-10-25 $20.36 $20.69 $20.36 $20.64 $20.64 2,698,983
2022-10-24 $20.13 $20.31 $20.01 $20.24 $20.24 3,158,884
2022-10-21 $19.74 $20.43 $19.65 $20.40 $20.40 5,367,585
2022-10-20 $20.04 $20.32 $19.86 $19.92 $19.92 4,196,720
2022-10-19 $19.95 $20.07 $19.77 $19.94 $19.94 3,682,760
2022-10-18 $20.26 $20.30 $19.86 $20.07 $20.07 4,494,598
2022-10-17 $19.90 $20.09 $19.90 $19.97 $19.97 4,090,455
2022-10-14 $20.13 $20.20 $19.54 $19.58 $19.58 6,535,033
2022-10-13 $19.21 $20.17 $19.19 $20.09 $20.09 7,480,642
2022-10-12 $19.56 $19.74 $19.49 $19.62 $19.62 4,223,761
2022-10-11 $19.69 $19.97 $19.52 $19.62 $19.62 4,613,473
2022-10-10 $20.00 $20.02 $19.76 $19.90 $19.90 4,050,379
2022-10-07 $20.31 $20.39 $20.04 $20.14 $20.14 2,562,840
2022-10-06 $20.58 $20.72 $20.41 $20.46 $20.46 4,504,270
2022-10-05 $20.60 $20.92 $20.49 $20.78 $20.78 3,820,230
2022-10-04 $20.56 $20.87 $20.56 $20.84 $20.84 3,746,639
2022-10-03 $19.94 $20.26 $19.87 $20.18 $20.18 6,924,355
2022-09-30 $19.81 $19.97 $19.58 $19.62 $19.62 5,908,000
2022-09-29 $20.06 $20.08 $19.80 $20.00 $20.00 3,344,489
2022-09-28 $19.73 $20.25 $19.68 $20.19 $20.19 3,109,389
2022-09-27 $19.85 $19.95 $19.49 $19.62 $19.62 4,363,051
2022-09-26 $19.94 $20.13 $19.65 $19.79 $19.79 6,613,292
2022-09-23 $20.17 $20.17 $19.77 $19.95 $19.95 6,362,921
2022-09-22 $20.79 $20.86 $20.65 $20.73 $20.73 4,307,677
2022-09-21 $21.06 $21.26 $20.76 $20.77 $20.77 3,611,646
2022-09-20 $21.26 $21.31 $21.07 $21.20 $21.20 2,757,666
2022-09-19 $21.00 $21.44 $20.98 $21.44 $21.44 2,602,001
2022-09-16 $21.16 $21.31 $21.06 $21.24 $21.24 3,067,840
2022-09-15 $21.51 $21.70 $21.35 $21.41 $21.41 2,055,515
2022-09-14 $21.59 $21.68 $21.43 $21.58 $21.58 3,198,052
2022-09-13 $22.03 $22.19 $21.59 $21.62 $21.62 3,396,348
2022-09-12 $22.58 $22.67 $22.52 $22.59 $22.59 2,508,223
2022-09-09 $22.15 $22.38 $22.13 $22.35 $22.35 2,096,536
2022-09-08 $21.39 $21.69 $21.37 $21.66 $21.66 3,474,331
2022-09-07 $21.10 $21.47 $21.10 $21.46 $21.46 2,642,622
2022-09-06 $21.62 $21.68 $21.43 $21.47 $21.47 2,764,707
2022-09-02 $22.02 $22.15 $21.69 $21.77 $21.77 5,801,634
2022-09-01 $21.78 $21.81 $21.53 $21.73 $21.73 2,991,104
2022-08-31 $22.14 $22.19 $21.91 $21.91 $21.91 3,872,161
2022-08-30 $22.49 $22.49 $22.01 $22.05 $22.05 4,315,324
2022-08-29 $22.35 $22.46 $22.27 $22.36 $22.36 3,077,405
2022-08-26 $23.11 $23.14 $22.41 $22.44 $22.44 4,524,781
2022-08-25 $22.71 $22.87 $22.66 $22.87 $22.87 3,854,360
2022-08-24 $22.33 $22.51 $22.32 $22.48 $22.48 3,639,851
2022-08-23 $22.23 $22.52 $22.22 $22.42 $22.42 5,908,565
2022-08-22 $22.46 $22.47 $22.30 $22.37 $22.37 6,070,331
2022-08-19 $22.70 $22.72 $22.52 $22.60 $22.60 8,232,901
2022-08-18 $22.97 $22.98 $22.81 $22.91 $22.91 3,997,772
2022-08-17 $22.75 $22.96 $22.68 $22.81 $22.81 7,101,864
2022-08-16 $22.97 $23.14 $22.97 $23.10 $23.10 8,204,599
2022-08-15 $22.88 $23.01 $22.84 $22.98 $22.98 6,339,998
2022-08-12 $23.05 $23.27 $23.00 $23.25 $23.25 4,072,418
2022-08-11 $23.16 $23.26 $23.03 $23.04 $23.04 4,231,158
2022-08-10 $22.91 $23.08 $22.80 $23.02 $23.02 5,643,862
2022-08-09 $22.55 $22.59 $22.38 $22.41 $22.41 5,231,997
2022-08-08 $22.66 $22.75 $22.53 $22.59 $22.59 4,074,205
2022-08-05 $22.19 $22.43 $22.16 $22.38 $22.38 5,793,175
2022-08-04 $22.49 $22.58 $22.43 $22.54 $22.54 3,795,242
2022-08-03 $22.47 $22.59 $22.33 $22.55 $22.55 7,128,231
2022-08-02 $22.52 $22.69 $22.40 $22.44 $22.44 6,571,882
2022-08-01 $22.70 $22.91 $22.60 $22.73 $22.73 11,481,102
2022-07-29 $22.45 $22.74 $22.36 $22.74 $22.74 4,194,953
2022-07-28 $22.37 $22.48 $22.19 $22.45 $22.45 3,700,523
2022-07-27 $21.98 $22.41 $21.95 $22.35 $22.35 5,170,933
2022-07-26 $21.88 $21.92 $21.74 $21.74 $21.74 4,826,997
2022-07-25 $21.98 $22.04 $21.88 $22.02 $22.02 3,541,650
2022-07-22 $21.95 $22.07 $21.66 $21.75 $21.75 4,012,362
2022-07-21 $21.48 $21.77 $21.44 $21.75 $21.75 4,073,244
2022-07-20 $21.60 $21.65 $21.44 $21.55 $21.55 4,309,124
2022-07-19 $21.41 $21.58 $21.39 $21.56 $21.56 5,580,190
2022-07-18 $21.29 $21.39 $21.05 $21.06 $21.06 4,918,793
2022-07-15 $20.92 $21.07 $20.76 $21.07 $21.07 4,894,542
2022-07-14 $20.50 $20.69 $20.30 $20.66 $20.66 5,148,250
2022-07-13 $20.66 $20.99 $20.57 $20.87 $20.87 4,947,832
2022-07-12 $20.82 $20.97 $20.74 $20.84 $20.84 4,758,024
2022-07-11 $20.79 $20.88 $20.67 $20.75 $20.75 5,397,839
2022-07-08 $21.28 $21.45 $21.17 $21.32 $21.32 5,629,724
2022-07-07 $21.25 $21.41 $21.25 $21.41 $21.41 4,042,760
2022-07-06 $20.94 $21.01 $20.72 $20.97 $20.97 5,173,434
2022-07-05 $20.60 $20.82 $20.49 $20.82 $20.82 6,086,012
2022-07-01 $20.83 $21.11 $20.71 $21.09 $21.09 4,852,593
2022-06-30 $21.00 $21.27 $20.89 $21.22 $21.22 8,443,883
2022-06-29 $21.61 $21.64 $21.45 $21.46 $21.46 4,389,987
2022-06-28 $21.88 $21.98 $21.52 $21.52 $21.52 3,460,975
2022-06-27 $21.61 $21.72 $21.52 $21.56 $21.56 6,273,875
2022-06-24 $21.25 $21.63 $21.21 $21.61 $21.61 3,942,540
2022-06-23 $21.09 $21.12 $20.80 $21.04 $21.04 5,493,527
2022-06-22 $20.99 $21.25 $20.96 $21.07 $21.07 5,187,053
2022-06-21 $21.26 $21.43 $21.22 $21.31 $21.31 6,251,408
2022-06-17 $21.01 $21.09 $20.67 $20.81 $20.81 6,371,610
2022-06-16 $21.09 $21.33 $20.91 $21.18 $21.18 5,633,376
2022-06-15 $21.39 $21.79 $21.16 $21.67 $21.67 12,900,275
2022-06-14 $21.43 $21.46 $21.04 $21.24 $21.24 5,350,716
2022-06-13 $21.64 $21.73 $21.35 $21.41 $21.41 9,129,522
2022-06-10 $22.47 $22.50 $22.16 $22.38 $22.38 11,451,042
2022-06-09 $23.36 $23.42 $23.00 $23.01 $23.01 5,459,569
2022-06-08 $24.62 $24.65 $24.41 $24.45 $23.68 7,922,984
2022-06-07 $24.47 $24.92 $24.46 $24.88 $24.10 6,011,358
2022-06-06 $25.12 $25.16 $24.87 $24.94 $24.16 3,571,426
2022-06-03 $25.03 $25.14 $24.89 $24.98 $24.20 5,079,581
2022-06-02 $24.92 $25.36 $24.87 $25.34 $24.55 9,157,077
2022-06-01 $25.11 $25.15 $24.63 $24.76 $23.99 5,550,373
2022-05-31 $24.74 $24.85 $24.62 $24.68 $23.91 5,109,329
2022-05-27 $24.79 $24.96 $24.76 $24.95 $24.17 5,927,112
2022-05-26 $24.23 $24.48 $24.23 $24.43 $23.67 4,304,725
2022-05-25 $24.18 $24.49 $24.15 $24.40 $23.64 5,867,701
2022-05-24 $24.23 $24.37 $24.00 $24.32 $23.56 5,814,292
2022-05-23 $24.24 $24.42 $24.17 $24.35 $23.59 4,675,488
2022-05-20 $24.17 $24.22 $23.73 $24.04 $23.29 6,174,543
2022-05-19 $23.60 $23.98 $23.59 $23.83 $23.08 6,368,772
2022-05-18 $24.00 $24.01 $23.45 $23.52 $22.78 3,750,593
2022-05-17 $24.07 $24.16 $23.92 $24.12 $23.37 5,534,048
2022-05-16 $23.56 $23.86 $23.51 $23.72 $22.98 5,842,989
2022-05-13 $23.29 $23.63 $23.26 $23.63 $22.89 5,973,324
2022-05-12 $22.77 $22.98 $22.58 $22.80 $22.09 8,452,901
2022-05-11 $23.53 $23.83 $23.23 $23.24 $22.51 7,837,653
2022-05-10 $23.62 $23.67 $23.11 $23.31 $22.58 7,279,442
2022-05-09 $23.68 $23.71 $23.23 $23.29 $22.56 8,618,905
2022-05-06 $24.09 $24.24 $23.85 $24.09 $23.34 9,724,842
2022-05-05 $25.03 $25.04 $24.26 $24.45 $23.68 8,376,223
2022-05-04 $24.77 $25.40 $24.57 $25.37 $24.58 8,256,690
2022-05-03 $24.70 $24.88 $24.66 $24.79 $24.01 7,197,377
2022-05-02 $24.53 $24.64 $24.27 $24.51 $23.74 8,877,828
2022-04-29 $25.10 $25.24 $24.54 $24.58 $23.81 9,041,848
2022-04-28 $24.78 $25.01 $24.55 $24.98 $24.20 5,590,369
2022-04-27 $24.59 $24.80 $24.46 $24.62 $23.85 7,509,903
2022-04-26 $24.71 $24.75 $24.38 $24.40 $23.64 6,721,888
2022-04-25 $24.65 $24.90 $24.43 $24.86 $24.08 13,832,956
2022-04-22 $25.85 $25.85 $25.25 $25.29 $24.50 9,085,717
2022-04-21 $26.82 $26.85 $26.25 $26.28 $25.46 5,813,127
2022-04-20 $26.70 $26.84 $26.64 $26.80 $25.96 5,029,900
2022-04-19 $26.33 $26.66 $26.29 $26.64 $25.81 5,704,547
2022-04-18 $26.16 $26.43 $26.13 $26.31 $25.49 4,566,081
2022-04-14 $26.54 $26.60 $26.39 $26.39 $25.56 5,281,042
2022-04-13 $26.18 $26.53 $26.18 $26.50 $25.67 4,340,801
2022-04-12 $26.54 $26.61 $26.30 $26.36 $25.54 5,967,639
2022-04-11 $26.40 $26.44 $26.24 $26.26 $25.44 6,467,032
2022-04-08 $26.43 $26.65 $26.39 $26.54 $25.71 5,344,626
2022-04-07 $26.44 $26.61 $26.29 $26.53 $25.70 4,967,916
2022-04-06 $26.71 $26.75 $26.41 $26.56 $25.73 3,943,573
2022-04-05 $27.00 $27.16 $26.65 $26.74 $25.90 6,853,748
2022-04-04 $26.69 $26.91 $26.63 $26.88 $26.04 3,256,955
2022-04-01 $26.61 $26.70 $26.48 $26.69 $25.85 4,277,986
2022-03-31 $26.63 $26.68 $26.40 $26.43 $25.60 5,174,010
2022-03-30 $26.75 $26.90 $26.63 $26.70 $25.86 8,354,865
2022-03-29 $26.53 $26.69 $26.43 $26.68 $25.85 4,078,413
2022-03-28 $26.30 $26.38 $26.18 $26.37 $25.54 3,205,390
2022-03-25 $26.33 $26.50 $26.28 $26.50 $25.67 3,465,645
2022-03-24 $26.10 $26.37 $26.10 $26.36 $25.54 8,704,815
2022-03-23 $25.83 $26.06 $25.82 $26.00 $25.19 7,161,956
2022-03-22 $25.87 $25.99 $25.82 $25.98 $25.17 7,743,464
2022-03-21 $25.61 $25.81 $25.55 $25.69 $24.89 5,145,461
2022-03-18 $25.34 $25.73 $25.34 $25.69 $24.89 3,856,008
2022-03-17 $25.06 $25.46 $25.05 $25.37 $24.58 4,232,260
2022-03-16 $24.79 $25.15 $24.51 $25.12 $24.33 4,454,537
2022-03-15 $24.22 $24.38 $24.10 $24.31 $23.55 9,512,312
2022-03-14 $24.39 $24.53 $24.00 $24.08 $23.33 4,084,765
2022-03-11 $24.62 $24.62 $24.32 $24.38 $23.62 5,893,356
2022-03-10 $24.51 $24.78 $24.50 $24.64 $23.87 2,906,167
2022-03-09 $24.51 $24.54 $24.31 $24.42 $23.66 6,028,734
2022-03-08 $24.04 $24.28 $23.81 $23.91 $23.16 11,628,705
2022-03-07 $24.58 $24.61 $24.20 $24.29 $23.53 8,022,497
2022-03-04 $24.34 $24.79 $24.27 $24.77 $23.99 9,019,192
2022-03-03 $24.55 $24.63 $24.22 $24.38 $23.62 11,514,895
2022-03-02 $24.38 $24.63 $24.29 $24.61 $23.84 6,152,513
2022-03-01 $24.04 $24.12 $23.66 $23.84 $23.09 9,429,106
2022-02-28 $23.97 $24.25 $23.93 $24.05 $23.30 8,602,707
2022-02-25 $23.78 $24.23 $23.71 $24.22 $23.46 9,440,291
2022-02-24 $23.36 $23.82 $23.27 $23.79 $23.05 8,783,877
2022-02-23 $24.40 $24.40 $23.93 $23.97 $23.22 8,796,425
2022-02-22 $24.21 $24.34 $23.98 $24.12 $23.37 6,646,304
2022-02-18 $24.11 $24.16 $23.92 $23.98 $23.23 5,022,781
2022-02-17 $24.34 $24.39 $24.11 $24.17 $23.41 5,121,209
2022-02-16 $24.08 $24.40 $24.07 $24.36 $23.60 4,833,680
2022-02-15 $23.92 $24.11 $23.84 $24.10 $23.35 5,079,988
2022-02-14 $23.77 $23.82 $23.54 $23.71 $22.97 8,242,220
2022-02-11 $23.98 $24.09 $23.62 $23.66 $22.92 6,749,670
2022-02-10 $23.97 $24.41 $23.84 $23.90 $23.15 5,427,127
2022-02-09 $24.06 $24.14 $24.02 $24.12 $23.37 5,511,446
2022-02-08 $23.60 $23.78 $23.49 $23.74 $23.00 5,571,670
2022-02-07 $23.26 $23.44 $23.23 $23.30 $22.57 4,317,931
2022-02-04 $23.01 $23.21 $22.87 $23.11 $22.39 4,070,449
2022-02-03 $23.16 $23.26 $23.00 $23.02 $22.30 5,336,521
2022-02-02 $23.25 $23.34 $23.13 $23.28 $22.55 4,939,663
2022-02-01 $22.93 $23.16 $22.78 $23.14 $22.42 4,806,131
2022-01-31 $22.56 $22.84 $22.53 $22.84 $22.13 4,220,622
2022-01-28 $22.43 $22.60 $22.19 $22.57 $21.86 11,528,010
2022-01-27 $22.79 $22.92 $22.41 $22.47 $21.77 10,808,882
2022-01-26 $23.37 $23.45 $22.81 $22.98 $22.26 11,020,655
2022-01-25 $22.96 $23.36 $22.73 $23.19 $22.46 10,864,412
2022-01-24 $22.93 $23.26 $22.47 $23.25 $22.52 10,036,253
2022-01-21 $23.80 $23.88 $23.43 $23.44 $22.71 7,493,673
2022-01-20 $24.42 $24.55 $24.10 $24.12 $23.37 3,362,191
2022-01-19 $24.40 $24.46 $24.22 $24.30 $23.54 4,803,511
2022-01-18 $24.29 $24.35 $24.12 $24.19 $23.43 5,451,836
2022-01-14 $24.58 $24.72 $24.42 $24.60 $23.83 4,457,548
2022-01-13 $25.15 $25.17 $24.84 $24.88 $24.10 7,452,547
2022-01-12 $24.86 $25.00 $24.82 $24.97 $24.19 2,714,148
2022-01-11 $24.40 $24.74 $24.29 $24.74 $23.97 3,453,215
2022-01-10 $24.37 $24.45 $24.13 $24.43 $23.67 5,936,044
2022-01-07 $24.53 $24.63 $24.41 $24.62 $23.85 2,810,960
2022-01-06 $24.53 $24.64 $24.36 $24.50 $23.73 6,735,015
2022-01-05 $25.25 $25.32 $24.92 $24.94 $24.16 3,351,600
2022-01-04 $25.25 $25.39 $25.21 $25.25 $24.46 2,185,305
2022-01-03 $24.69 $24.92 $24.63 $24.87 $24.09 5,582,655
2021-12-31 $24.76 $24.91 $24.76 $24.83 $24.05 1,795,175
2021-12-30 $25.04 $25.15 $24.98 $25.00 $24.22 1,079,083
2021-12-29 $25.21 $25.34 $25.18 $25.21 $24.21 1,680,540
2021-12-28 $25.21 $25.27 $25.10 $25.10 $24.10 3,193,863
2021-12-27 $24.88 $25.17 $24.88 $25.17 $24.17 2,057,598
2021-12-23 $24.82 $25.02 $24.81 $25.00 $24.01 2,272,677
2021-12-22 $24.53 $24.84 $24.50 $24.84 $23.85 2,757,387
2021-12-21 $24.28 $24.49 $24.28 $24.48 $23.51 1,768,529
2021-12-20 $24.10 $24.10 $23.92 $24.07 $23.11 3,232,780
2021-12-17 $24.26 $24.31 $24.04 $24.05 $23.09 4,430,699
2021-12-16 $24.45 $24.48 $24.24 $24.33 $23.36 5,980,966
2021-12-15 $24.26 $24.47 $24.01 $24.47 $23.50 3,287,260
2021-12-14 $24.19 $24.35 $24.10 $24.20 $23.24 3,523,955
2021-12-13 $24.46 $24.47 $24.27 $24.30 $23.33 3,478,573
2021-12-10 $25.27 $25.30 $25.10 $25.24 $23.59 2,805,350
2021-12-09 $25.20 $25.24 $25.13 $25.20 $23.55 2,645,350
2021-12-08 $25.28 $25.37 $25.22 $25.35 $23.69 2,028,553
2021-12-07 $24.90 $25.22 $24.90 $25.13 $23.49 3,735,637
2021-12-06 $24.54 $24.74 $24.45 $24.66 $23.05 2,360,215
2021-12-03 $24.61 $24.63 $24.09 $24.31 $22.72 4,733,696
2021-12-02 $24.45 $24.75 $24.42 $24.66 $23.05 3,324,471
2021-12-01 $24.80 $24.87 $24.24 $24.25 $22.67 4,980,265
2021-11-30 $24.65 $24.73 $24.26 $24.46 $22.86 4,639,213
2021-11-29 $24.80 $24.80 $24.56 $24.75 $23.13 2,983,270
2021-11-26 $24.75 $24.75 $24.48 $24.56 $22.95 2,374,237
2021-11-24 $25.36 $25.54 $25.33 $25.53 $23.86 1,813,257
2021-11-23 $25.50 $25.64 $25.45 $25.63 $23.95 2,129,688
2021-11-22 $25.39 $25.48 $25.28 $25.30 $23.65 1,286,015
2021-11-19 $25.44 $25.49 $25.33 $25.33 $23.67 1,605,906
2021-11-18 $25.50 $25.57 $25.38 $25.54 $23.87 2,068,173
2021-11-17 $25.62 $25.64 $25.47 $25.52 $23.85 2,031,130
2021-11-16 $25.99 $26.05 $25.93 $25.94 $24.24 2,147,920
2021-11-15 $26.22 $26.23 $26.07 $26.09 $24.38 2,119,632
2021-11-12 $25.99 $26.10 $25.94 $26.07 $24.37 1,714,736
2021-11-11 $25.90 $25.93 $25.82 $25.84 $24.15 2,636,646
2021-11-10 $26.25 $26.29 $25.94 $25.96 $24.26 2,612,717
2021-11-09 $26.40 $26.41 $26.20 $26.28 $24.56 2,247,427
2021-11-08 $26.50 $26.55 $26.48 $26.48 $24.75 1,161,749
2021-11-05 $26.40 $26.46 $26.34 $26.43 $24.70 3,436,503
2021-11-04 $26.25 $26.29 $26.14 $26.24 $24.52 1,641,302
2021-11-03 $26.22 $26.38 $26.12 $26.37 $24.65 1,788,373
2021-11-02 $26.19 $26.22 $26.14 $26.17 $24.46 1,594,411
2021-11-01 $26.37 $26.47 $26.33 $26.47 $24.74 1,265,638
2021-10-29 $26.31 $26.50 $26.29 $26.46 $24.73 3,122,897
2021-10-28 $26.63 $26.85 $26.63 $26.85 $25.10 1,711,060
2021-10-27 $26.69 $26.75 $26.56 $26.56 $24.82 2,172,231
2021-10-26 $26.76 $26.76 $26.59 $26.65 $24.91 1,467,023
2021-10-25 $26.65 $26.76 $26.56 $26.70 $24.95 1,460,943
2021-10-22 $26.50 $26.61 $26.37 $26.54 $24.81 2,781,815
2021-10-21 $26.43 $26.51 $26.34 $26.38 $24.66 3,280,192
2021-10-20 $26.49 $26.68 $26.46 $26.63 $24.89 2,154,725
2021-10-19 $26.30 $26.45 $26.26 $26.39 $24.67 1,297,948
2021-10-18 $25.91 $26.06 $25.87 $26.03 $24.33 1,647,205
2021-10-15 $26.05 $26.16 $25.99 $26.16 $24.45 3,999,279
2021-10-14 $25.96 $26.05 $25.90 $26.04 $24.34 1,377,303
2021-10-13 $25.59 $25.77 $25.50 $25.75 $24.07 1,819,815
2021-10-12 $25.61 $25.73 $25.53 $25.64 $23.96 1,579,416
2021-10-11 $25.57 $25.76 $25.49 $25.49 $23.82 1,432,197
2021-10-08 $25.56 $25.58 $25.46 $25.47 $23.81 1,875,072
2021-10-07 $25.27 $25.53 $25.27 $25.45 $23.79 1,543,854
2021-10-06 $24.82 $25.15 $24.75 $25.13 $23.49 3,464,774
2021-10-05 $25.18 $25.41 $25.16 $25.32 $23.67 3,463,653
2021-10-04 $25.16 $25.24 $24.91 $25.05 $23.41 3,202,775
2021-10-01 $24.88 $25.04 $24.72 $24.94 $23.31 5,192,007
2021-09-30 $24.97 $25.04 $24.76 $24.82 $23.20 5,083,909
2021-09-29 $24.76 $24.83 $24.63 $24.66 $23.05 2,463,094
2021-09-28 $24.95 $24.98 $24.64 $24.73 $23.11 3,779,161
2021-09-27 $25.36 $25.50 $25.35 $25.48 $23.81 1,075,058
2021-09-24 $25.26 $25.37 $25.24 $25.33 $23.67 2,225,167
2021-09-23 $25.48 $25.68 $25.45 $25.61 $23.94 1,321,327
2021-09-22 $25.23 $25.46 $25.18 $25.23 $23.58 3,083,340
2021-09-21 $25.16 $25.24 $25.00 $25.07 $23.43 2,747,457
2021-09-20 $24.75 $24.84 $24.51 $24.78 $23.16 2,859,082
2021-09-17 $25.63 $25.67 $25.36 $25.44 $23.78 2,446,491
2021-09-16 $25.89 $25.93 $25.75 $25.92 $24.23 1,633,989
2021-09-15 $25.83 $26.02 $25.81 $26.00 $24.30 1,861,464
2021-09-14 $26.06 $26.06 $25.73 $25.75 $24.07 1,884,997
2021-09-13 $26.14 $26.16 $25.93 $26.01 $24.31 2,362,652
2021-09-10 $26.11 $26.12 $25.80 $25.80 $24.11 1,530,952
2021-09-09 $26.07 $26.15 $25.94 $25.99 $24.29 1,799,505
2021-09-08 $26.37 $26.41 $26.21 $26.25 $24.53 2,225,884
2021-09-07 $26.50 $26.53 $26.40 $26.40 $24.67 2,373,649
2021-09-03 $26.45 $26.60 $26.45 $26.54 $24.81 1,653,841
2021-09-02 $26.37 $26.44 $26.37 $26.40 $24.67 1,909,688
2021-09-01 $26.19 $26.29 $26.15 $26.18 $24.47 1,817,950
2021-08-31 $25.99 $26.03 $25.91 $25.92 $24.23 1,634,139
2021-08-30 $26.01 $26.05 $25.95 $26.00 $24.30 1,176,876
2021-08-27 $25.71 $26.03 $25.70 $26.01 $24.31 1,196,757
2021-08-26 $25.75 $25.78 $25.61 $25.63 $23.95 1,903,252
2021-08-25 $25.80 $25.93 $25.77 $25.87 $24.18 958,795
2021-08-24 $25.68 $25.86 $25.66 $25.80 $24.11 929,098
2021-08-23 $25.38 $25.62 $25.38 $25.58 $23.91 992,601
2021-08-20 $25.16 $25.35 $25.14 $25.33 $23.67 1,479,614
2021-08-19 $25.20 $25.38 $25.17 $25.28 $23.63 2,991,705
2021-08-18 $25.61 $25.72 $25.49 $25.49 $23.82 2,222,587
2021-08-17 $25.76 $25.80 $25.53 $25.69 $24.01 5,909,066
2021-08-16 $26.31 $26.37 $26.22 $26.33 $24.61 2,285,190
2021-08-13 $26.54 $26.62 $26.51 $26.61 $24.87 1,188,690
2021-08-12 $26.42 $26.47 $26.36 $26.43 $24.70 2,075,451
2021-08-11 $26.53 $26.56 $26.44 $26.51 $24.78 2,044,633
2021-08-10 $26.26 $26.39 $26.26 $26.38 $24.66 766,003
2021-08-09 $26.32 $26.32 $26.21 $26.24 $24.52 1,291,693
2021-08-06 $26.35 $26.41 $26.28 $26.34 $24.62 1,526,676
2021-08-05 $26.33 $26.41 $26.30 $26.34 $24.62 1,831,905
2021-08-04 $26.26 $26.33 $26.14 $26.15 $24.44 1,200,647
2021-08-03 $26.06 $26.22 $25.97 $26.17 $24.46 1,640,458
2021-08-02 $26.06 $26.16 $25.92 $25.96 $24.26 3,464,604
2021-07-30 $25.82 $25.92 $25.70 $25.77 $24.09 1,488,001
2021-07-29 $26.02 $26.11 $26.00 $26.02 $24.32 1,816,157
2021-07-28 $25.75 $25.89 $25.65 $25.80 $24.11 2,668,717
2021-07-27 $25.91 $25.91 $25.75 $25.87 $24.18 1,997,496
2021-07-26 $25.82 $25.95 $25.82 $25.92 $24.23 1,257,679
2021-07-23 $25.90 $25.94 $25.81 $25.89 $24.20 4,480,390
2021-07-22 $25.82 $25.82 $25.62 $25.71 $24.03 2,554,357
2021-07-21 $25.51 $25.77 $25.50 $25.75 $24.07 1,977,144
2021-07-20 $25.00 $25.40 $24.97 $25.37 $23.71 2,010,089
2021-07-19 $25.18 $25.20 $24.91 $25.06 $23.42 2,410,688
2021-07-16 $25.84 $25.85 $25.55 $25.60 $23.93 2,062,125
2021-07-15 $25.78 $25.87 $25.65 $25.78 $24.10 1,385,541
2021-07-14 $26.15 $26.18 $25.99 $26.03 $24.33 1,591,593
2021-07-13 $25.95 $26.02 $25.88 $25.93 $24.24 1,315,954
2021-07-12 $25.98 $26.13 $25.96 $26.08 $24.38 885,051
2021-07-09 $25.83 $26.13 $25.79 $26.12 $24.41 4,031,280
2021-07-08 $25.61 $25.72 $25.49 $25.68 $24.00 3,897,295
2021-07-07 $26.09 $26.17 $25.96 $26.08 $24.38 3,027,682
2021-07-06 $26.00 $26.02 $25.64 $25.80 $24.11 2,392,583
2021-07-02 $25.97 $26.15 $25.91 $26.15 $24.44 1,737,937
2021-07-01 $25.86 $25.89 $25.72 $25.89 $24.20 2,516,184
2021-06-30 $25.90 $26.02 $25.88 $25.98 $24.28 3,270,326
2021-06-29 $26.25 $26.27 $26.15 $26.19 $24.48 1,796,955
2021-06-28 $26.31 $26.31 $26.11 $26.17 $24.46 1,372,420
2021-06-25 $26.37 $26.37 $26.25 $26.36 $24.64 1,404,906
2021-06-24 $26.29 $26.36 $26.23 $26.34 $24.62 1,588,421
2021-06-23 $26.21 $26.27 $26.10 $26.13 $24.42 3,123,580
2021-06-22 $26.20 $26.43 $26.15 $26.36 $24.64 1,378,160
2021-06-21 $26.11 $26.40 $26.06 $26.36 $24.64 1,220,526
2021-06-18 $26.11 $26.17 $25.95 $26.01 $24.31 2,633,875
2021-06-17 $26.78 $26.86 $26.52 $26.67 $24.93 3,426,195
2021-06-16 $27.17 $27.20 $26.80 $26.89 $25.13 2,001,494
2021-06-15 $27.05 $27.06 $26.95 $27.01 $25.24 4,244,697
2021-06-14 $27.03 $27.08 $26.94 $27.05 $25.28 902,392
2021-06-11 $26.98 $27.02 $26.87 $26.99 $25.23 1,908,908
2021-06-10 $26.93 $27.05 $26.88 $27.01 $25.24 2,147,993
2021-06-09 $27.25 $27.26 $27.09 $27.11 $24.99 2,784,952
2021-06-08 $27.40 $27.43 $27.29 $27.37 $25.23 997,094
2021-06-07 $27.34 $27.35 $27.26 $27.33 $25.19 1,823,228
2021-06-04 $27.32 $27.40 $27.28 $27.38 $25.24 2,910,485
2021-06-03 $26.98 $27.00 $26.87 $26.94 $24.83 1,562,733
2021-06-02 $27.05 $27.15 $27.00 $27.12 $25.00 1,833,415
2021-06-01 $26.92 $26.95 $26.83 $26.86 $24.76 1,720,219
2021-05-28 $26.77 $26.86 $26.72 $26.74 $24.65 2,120,439
2021-05-27 $26.71 $26.78 $26.67 $26.74 $24.65 2,431,083
2021-05-26 $26.50 $26.62 $26.50 $26.59 $24.51 2,254,711
2021-05-25 $26.66 $26.69 $26.50 $26.55 $24.47 1,374,112
2021-05-24 $26.42 $26.54 $26.39 $26.49 $24.42 2,129,432
2021-05-21 $26.43 $26.45 $26.24 $26.30 $24.24 2,016,781
2021-05-20 $26.32 $26.55 $26.31 $26.54 $24.46 2,611,182
2021-05-19 $25.82 $25.99 $25.61 $25.91 $23.88 4,152,563
2021-05-18 $26.56 $26.56 $26.35 $26.37 $24.31 8,541,203
2021-05-17 $26.28 $26.46 $26.25 $26.45 $24.38 2,665,805
2021-05-14 $26.34 $26.55 $26.32 $26.50 $24.43 1,927,740
2021-05-13 $26.04 $26.32 $26.04 $26.25 $24.20 1,911,393
2021-05-12 $26.48 $26.60 $26.07 $26.14 $24.10 2,547,012
2021-05-11 $26.52 $26.71 $26.39 $26.60 $24.52 3,492,762
2021-05-10 $27.11 $27.15 $26.82 $26.83 $24.73 2,305,876
2021-05-07 $26.53 $26.81 $26.48 $26.76 $24.67 2,012,128
2021-05-06 $26.33 $26.47 $26.19 $26.46 $24.39 2,594,207
2021-05-05 $26.33 $26.49 $26.27 $26.42 $24.35 1,955,900
2021-05-04 $26.07 $26.14 $25.82 $26.06 $24.02 3,447,502
2021-05-03 $26.12 $26.24 $26.07 $26.22 $24.17 2,256,058
2021-04-30 $26.11 $26.15 $25.81 $25.88 $23.86 2,008,078
2021-04-29 $26.47 $26.47 $26.16 $26.33 $24.27 2,663,820
2021-04-28 $26.27 $26.49 $26.25 $26.46 $24.39 1,413,880
2021-04-27 $26.18 $26.25 $26.14 $26.23 $24.18 1,238,035
2021-04-26 $26.29 $26.39 $26.26 $26.38 $24.32 1,171,892
2021-04-23 $26.04 $26.30 $26.04 $26.24 $24.19 2,036,005
2021-04-22 $26.10 $26.15 $25.86 $25.92 $23.89 1,877,006
2021-04-21 $25.73 $26.09 $25.73 $26.09 $24.05 1,346,391
2021-04-20 $25.90 $25.94 $25.58 $25.63 $23.63 2,303,739
2021-04-19 $26.25 $26.27 $26.07 $26.13 $24.09 2,650,544
2021-04-16 $26.17 $26.26 $26.12 $26.26 $24.21 4,792,555
2021-04-15 $26.19 $26.26 $26.16 $26.23 $24.18 4,118,398
2021-04-14 $25.69 $25.87 $25.69 $25.75 $23.74 1,471,627
2021-04-13 $25.39 $25.55 $25.37 $25.55 $23.55 1,398,319
2021-04-12 $25.39 $25.46 $25.34 $25.44 $23.45 947,852
2021-04-09 $25.45 $25.52 $25.39 $25.52 $23.52 1,473,388
2021-04-08 $25.46 $25.51 $25.37 $25.48 $23.49 2,231,916
2021-04-07 $25.28 $25.37 $25.23 $25.31 $23.33 1,696,140
2021-04-06 $25.19 $25.29 $25.13 $25.24 $23.27 2,391,593
2021-04-05 $25.33 $25.50 $25.25 $25.49 $23.50 2,295,551
2021-04-01 $24.95 $25.18 $24.90 $25.13 $23.16 4,335,778
2021-03-31 $24.79 $24.88 $24.76 $24.79 $22.85 2,750,541
2021-03-30 $24.63 $24.75 $24.58 $24.73 $22.80 1,840,011
2021-03-29 $24.84 $25.00 $24.76 $24.94 $22.99 1,964,944
2021-03-26 $24.82 $25.08 $24.81 $25.05 $23.09 1,597,187
2021-03-25 $24.55 $24.68 $24.42 $24.63 $22.70 3,842,376
2021-03-24 $24.69 $24.78 $24.53 $24.54 $22.62 2,912,346
2021-03-23 $24.74 $24.87 $24.51 $24.55 $22.63 5,782,457
2021-03-22 $24.94 $24.95 $24.84 $24.86 $22.92 7,752,707
2021-03-19 $24.73 $24.77 $24.57 $24.68 $22.75 2,258,133
2021-03-18 $24.92 $25.11 $24.79 $24.79 $22.85 4,100,662
2021-03-17 $25.06 $25.31 $25.00 $25.23 $23.26 4,084,310
2021-03-16 $25.23 $25.28 $25.14 $25.18 $23.21 2,969,466
2021-03-15 $25.12 $25.25 $24.94 $25.22 $23.25 2,276,203
2021-03-12 $24.96 $25.15 $24.93 $25.14 $23.17 2,680,816
2021-03-11 $25.05 $25.21 $24.98 $25.19 $23.22 3,102,055
2021-03-10 $25.05 $25.07 $24.89 $25.00 $23.04 3,973,068
2021-03-09 $25.10 $25.26 $25.02 $25.20 $23.23 3,489,523
2021-03-08 $25.02 $25.17 $24.92 $24.93 $22.98 5,296,641
2021-03-05 $25.09 $25.20 $24.69 $25.15 $23.18 5,102,054
2021-03-04 $25.36 $25.50 $24.87 $25.00 $23.04 7,007,941
2021-03-03 $25.29 $25.42 $25.15 $25.17 $23.20 6,444,915
2021-03-02 $25.23 $25.37 $25.10 $25.33 $23.35 3,532,349
2021-03-01 $25.14 $25.45 $25.11 $25.37 $23.39 3,491,722
2021-02-26 $24.99 $24.99 $24.51 $24.51 $22.59 7,178,837
2021-02-25 $25.82 $25.89 $25.18 $25.23 $23.26 6,828,814
2021-02-24 $25.48 $25.83 $25.43 $25.80 $23.78 2,309,005
2021-02-23 $25.55 $25.73 $25.34 $25.62 $23.62 4,135,476
2021-02-22 $25.30 $25.53 $25.27 $25.38 $23.40 3,465,251
2021-02-19 $25.28 $25.36 $25.23 $25.29 $23.31 2,553,443
2021-02-18 $25.28 $25.34 $25.12 $25.27 $23.29 2,579,774
2021-02-17 $25.12 $25.25 $25.02 $25.19 $23.22 2,033,502
2021-02-16 $25.36 $25.41 $25.26 $25.33 $23.35 4,729,856
2021-02-12 $24.89 $25.14 $24.89 $25.13 $23.16 1,057,283
2021-02-11 $25.18 $25.18 $25.00 $25.10 $23.14 3,296,475
2021-02-10 $25.09 $25.12 $24.82 $24.92 $22.97 1,668,827
2021-02-09 $24.88 $25.00 $24.84 $24.97 $23.02 7,236,280
2021-02-08 $24.94 $25.00 $24.87 $24.99 $23.04 3,236,183
2021-02-05 $24.75 $24.82 $24.63 $24.81 $22.87 1,720,801
2021-02-04 $24.46 $24.55 $24.41 $24.55 $22.63 2,496,825
2021-02-03 $24.55 $24.59 $24.44 $24.56 $22.64 4,450,857
2021-02-02 $24.38 $24.49 $24.29 $24.46 $22.55 3,432,392
2021-02-01 $24.18 $24.20 $24.02 $24.16 $22.27 4,897,273
2021-01-29 $24.03 $24.10 $23.60 $23.75 $21.89 5,242,301
2021-01-28 $24.26 $24.62 $24.24 $24.48 $22.57 3,947,325
2021-01-27 $24.55 $24.60 $24.25 $24.31 $22.41 4,739,990
2021-01-26 $25.01 $25.05 $24.89 $25.00 $23.04 2,631,127
2021-01-25 $24.86 $24.98 $24.59 $24.98 $23.03 3,943,953
2021-01-22 $24.80 $24.93 $24.78 $24.87 $22.93 2,985,516
2021-01-21 $25.11 $25.11 $24.94 $25.06 $23.10 2,376,016
2021-01-20 $24.80 $25.01 $24.78 $25.00 $23.04 2,353,152
2021-01-19 $24.61 $24.62 $24.50 $24.57 $22.65 2,886,988
2021-01-15 $24.54 $24.60 $24.28 $24.45 $22.54 3,525,504
2021-01-14 $24.67 $24.84 $24.66 $24.77 $22.83 4,813,024
2021-01-13 $24.48 $24.55 $24.40 $24.48 $22.57 3,247,383
2021-01-12 $24.42 $24.60 $24.28 $24.57 $22.65 17,127,180
2021-01-11 $24.28 $24.53 $24.25 $24.42 $22.51 3,140,360
2021-01-08 $24.86 $24.87 $24.55 $24.83 $22.89 3,480,166
2021-01-07 $24.63 $24.77 $24.59 $24.71 $22.78 3,392,384
2021-01-06 $24.32 $24.83 $24.31 $24.70 $22.77 11,030,390
2021-01-05 $24.20 $24.47 $24.17 $24.37 $22.46 8,766,989
2021-01-04 $24.38 $24.38 $23.90 $24.03 $22.15 5,276,289
2020-12-31 $24.04 $24.04 $23.89 $23.95 $22.08 3,304,180
2020-12-30 $24.09 $24.26 $24.08 $24.09 $22.21 2,069,280
2020-12-29 $24.13 $24.13 $23.91 $23.96 $22.09 1,993,686
2020-12-28 $24.04 $24.06 $23.96 $24.05 $22.17 1,959,154
2020-12-24 $23.93 $23.95 $23.87 $23.94 $22.07 853,625
2020-12-23 $23.85 $23.97 $23.84 $23.93 $22.06 1,471,884
2020-12-22 $23.60 $23.66 $23.53 $23.65 $21.80 3,154,060
2020-12-21 $23.52 $23.85 $23.45 $23.80 $21.94 3,431,754
2020-12-18 $24.13 $24.14 $23.96 $23.99 $22.11 2,671,453
2020-12-17 $24.35 $24.39 $24.28 $24.29 $22.39 2,405,653
2020-12-16 $23.90 $24.01 $23.85 $23.97 $22.10 1,558,251
2020-12-15 $23.72 $23.90 $23.68 $23.90 $22.03 3,714,737
2020-12-14 $23.82 $23.85 $23.61 $23.62 $21.77 3,038,198
2020-12-11 $23.72 $23.77 $23.61 $23.75 $21.71 2,133,830
2020-12-10 $23.69 $23.92 $23.69 $23.86 $21.81 2,815,177
2020-12-09 $23.81 $23.84 $23.57 $23.71 $21.67 3,036,772
2020-12-08 $23.55 $23.69 $23.54 $23.67 $21.64 1,747,931
2020-12-07 $23.49 $23.59 $23.44 $23.51 $21.49 2,780,442
2020-12-04 $23.47 $23.61 $23.47 $23.57 $21.54 3,540,449
2020-12-03 $23.38 $23.50 $23.33 $23.37 $21.36 10,197,053
2020-12-02 $23.04 $23.30 $23.00 $23.26 $21.26 8,319,709
2020-12-01 $23.04 $23.21 $23.02 $23.17 $21.18 3,778,318
2020-11-30 $22.97 $23.02 $22.71 $22.72 $20.77 4,833,561
2020-11-27 $23.26 $23.31 $23.23 $23.30 $21.30 1,491,992
2020-11-25 $23.31 $23.48 $23.21 $23.43 $21.42 2,807,932
2020-11-24 $23.19 $23.43 $23.15 $23.41 $21.40 2,723,016
2020-11-23 $22.85 $22.92 $22.71 $22.81 $20.85 4,199,010
2020-11-20 $22.77 $22.87 $22.72 $22.80 $20.84 2,378,111
2020-11-19 $22.59 $22.76 $22.53 $22.76 $20.80 2,692,817
2020-11-18 $22.73 $22.87 $22.58 $22.59 $20.65 4,644,306
2020-11-17 $22.48 $22.63 $22.41 $22.56 $20.62 1,444,964
2020-11-16 $22.45 $22.54 $22.36 $22.52 $20.58 2,993,555
2020-11-13 $22.01 $22.23 $22.01 $22.19 $20.28 2,693,016
2020-11-12 $22.13 $22.14 $21.83 $21.91 $20.03 1,915,590
2020-11-11 $22.33 $22.38 $22.25 $22.33 $20.41 3,353,087
2020-11-10 $22.04 $22.19 $21.98 $22.03 $20.14 4,285,350
2020-11-09 $22.49 $22.50 $22.07 $22.08 $20.18 6,026,527
2020-11-06 $21.30 $21.39 $21.23 $21.24 $19.41 2,925,358
2020-11-05 $21.04 $21.23 $21.03 $21.20 $19.38 3,918,810
2020-11-04 $20.40 $20.76 $20.33 $20.53 $18.77 4,353,475
2020-11-03 $20.36 $20.60 $20.33 $20.52 $18.76 3,150,708
2020-11-02 $19.93 $19.95 $19.79 $19.88 $18.17 3,047,362
2020-10-30 $19.83 $19.85 $19.58 $19.77 $18.07 3,980,937
2020-10-29 $19.66 $19.94 $19.57 $19.87 $18.16 3,921,922
2020-10-28 $20.09 $20.12 $19.78 $19.78 $18.08 4,361,384
2020-10-27 $20.44 $20.46 $20.31 $20.33 $18.58 2,176,411
2020-10-26 $20.68 $20.72 $20.40 $20.57 $18.80 3,175,282
2020-10-23 $20.81 $20.88 $20.72 $20.88 $19.09 2,721,992
2020-10-22 $20.70 $20.79 $20.57 $20.73 $18.95 2,601,329
2020-10-21 $20.55 $20.67 $20.52 $20.55 $18.78 1,853,442
2020-10-20 $20.49 $20.67 $20.48 $20.56 $18.79 1,904,484
2020-10-19 $20.81 $20.85 $20.54 $20.58 $18.81 2,146,115
2020-10-16 $20.70 $20.77 $20.64 $20.75 $18.97 1,226,551
2020-10-15 $20.51 $20.79 $20.50 $20.75 $18.97 2,257,865
2020-10-14 $20.89 $20.95 $20.75 $20.78 $18.99 2,406,823
2020-10-13 $20.86 $20.88 $20.73 $20.80 $19.01 2,478,603
2020-10-12 $20.87 $21.02 $20.85 $20.96 $19.16 2,155,549
2020-10-09 $20.78 $20.85 $20.75 $20.82 $19.03 2,472,003
2020-10-08 $20.58 $20.69 $20.55 $20.69 $18.91 10,048,432
2020-10-07 $20.34 $20.45 $20.30 $20.39 $18.64 3,429,199
2020-10-06 $20.24 $20.29 $19.92 $20.00 $18.28 5,039,422
2020-10-05 $20.11 $20.26 $20.09 $20.25 $18.51 2,277,212
2020-10-02 $19.61 $19.89 $19.57 $19.85 $18.14 3,736,142
2020-10-01 $19.94 $19.94 $19.75 $19.88 $18.17 3,133,739
2020-09-30 $19.70 $19.90 $19.65 $19.72 $18.02 3,361,455
2020-09-29 $19.88 $19.93 $19.77 $19.85 $18.14 4,069,692
2020-09-28 $20.02 $20.07 $19.94 $20.06 $18.34 4,688,547
2020-09-25 $19.67 $19.91 $19.56 $19.88 $18.17 2,990,916
2020-09-24 $19.48 $19.74 $19.41 $19.57 $17.89 5,955,633
2020-09-23 $19.93 $19.97 $19.54 $19.58 $17.90 4,550,953
2020-09-22 $19.81 $19.86 $19.62 $19.86 $18.15 6,331,680
2020-09-21 $19.71 $19.73 $19.45 $19.65 $17.96 6,812,309
2020-09-18 $20.26 $20.29 $20.04 $20.13 $18.40 4,240,704
2020-09-17 $20.20 $20.39 $20.17 $20.37 $18.62 3,877,461
2020-09-16 $20.63 $20.70 $20.44 $20.50 $18.74 3,770,834
2020-09-15 $20.56 $20.58 $20.45 $20.48 $18.72 2,988,484
2020-09-14 $20.37 $20.40 $20.30 $20.33 $18.58 2,417,763
2020-09-11 $20.15 $20.20 $19.99 $20.15 $18.42 3,688,027
2020-09-10 $20.35 $20.41 $19.95 $19.95 $18.24 5,461,677
2020-09-09 $20.34 $20.56 $20.32 $20.49 $18.73 3,270,104
2020-09-08 $20.21 $20.33 $20.07 $20.09 $18.36 6,467,071
2020-09-04 $20.42 $20.49 $19.86 $20.29 $18.55 6,377,714
2020-09-03 $21.04 $21.08 $20.45 $20.55 $18.78 6,024,085
2020-09-02 $21.03 $21.16 $20.93 $21.12 $19.30 3,042,641
2020-09-01 $20.67 $20.79 $20.60 $20.77 $18.98 2,509,073
2020-08-31 $20.89 $20.95 $20.76 $20.79 $19.00 4,086,977
2020-08-28 $20.87 $20.92 $20.74 $20.90 $19.10 2,300,164
2020-08-27 $20.96 $20.96 $20.72 $20.82 $19.03 3,179,973
2020-08-26 $20.75 $20.90 $20.72 $20.84 $19.05 3,017,785
2020-08-25 $20.78 $20.81 $20.63 $20.73 $18.95 2,014,863
2020-08-24 $20.81 $20.82 $20.69 $20.79 $19.00 1,408,591
2020-08-21 $20.51 $20.60 $20.46 $20.60 $18.83 2,265,706
2020-08-20 $20.58 $20.83 $20.57 $20.81 $19.02 1,874,249
2020-08-19 $21.08 $21.10 $20.84 $20.88 $19.09 2,183,492
2020-08-18 $20.88 $20.94 $20.72 $20.86 $19.07 2,019,747
2020-08-17 $20.72 $20.78 $20.67 $20.77 $18.98 2,004,057
2020-08-14 $20.56 $20.63 $20.53 $20.57 $18.80 2,705,275
2020-08-13 $20.73 $20.77 $20.53 $20.56 $18.79 2,377,039
2020-08-12 $20.89 $21.01 $20.82 $20.89 $19.09 2,555,235
2020-08-11 $20.93 $20.96 $20.61 $20.63 $18.86 2,376,129
2020-08-10 $20.58 $20.66 $20.50 $20.61 $18.84 1,792,164
2020-08-07 $20.32 $20.39 $20.25 $20.39 $18.64 2,053,988
2020-08-06 $20.42 $20.57 $20.36 $20.54 $18.77 2,667,431
2020-08-05 $20.40 $20.51 $20.37 $20.40 $18.65 2,448,674
2020-08-04 $20.10 $20.32 $20.10 $20.32 $18.57 2,133,004
2020-08-03 $19.95 $20.19 $19.91 $20.19 $18.45 1,515,199
2020-07-31 $20.07 $20.12 $19.69 $19.91 $18.20 3,038,066
2020-07-30 $20.12 $20.30 $19.93 $20.30 $18.55 2,254,834
2020-07-29 $20.34 $20.53 $20.30 $20.48 $18.72 1,662,946
2020-07-28 $20.20 $20.28 $20.12 $20.15 $18.42 1,123,312
2020-07-27 $20.23 $20.37 $20.20 $20.36 $18.61 2,070,391
2020-07-24 $20.01 $20.10 $19.95 $20.03 $18.31 2,098,345
2020-07-23 $20.36 $20.42 $20.10 $20.16 $18.43 1,689,933
2020-07-22 $20.37 $20.47 $20.32 $20.43 $18.67 1,856,337
2020-07-21 $20.47 $20.60 $20.43 $20.48 $18.72 2,761,212
2020-07-20 $19.88 $20.02 $19.81 $20.00 $18.28 1,268,578
2020-07-17 $19.85 $19.95 $19.80 $19.92 $18.21 2,207,732
2020-07-16 $19.84 $19.88 $19.75 $19.81 $18.11 1,769,843
2020-07-15 $20.13 $20.22 $19.98 $20.07 $18.34 2,366,469
2020-07-14 $19.39 $19.69 $19.36 $19.64 $17.95 3,799,500
2020-07-13 $19.67 $19.76 $19.31 $19.35 $17.69 2,075,200
2020-07-10 $19.46 $19.63 $19.40 $19.63 $17.94 2,329,849
2020-07-09 $19.62 $19.62 $19.24 $19.41 $17.74 2,708,400
2020-07-08 $19.46 $19.62 $19.38 $19.60 $17.92 2,668,892
2020-07-07 $19.70 $19.80 $19.52 $19.55 $17.87 1,941,634
2020-07-06 $19.83 $19.88 $19.70 $19.85 $18.14 2,203,555
2020-07-02 $19.87 $20.02 $19.78 $19.83 $18.13 3,496,831
2020-07-01 $19.37 $19.54 $19.35 $19.46 $17.79 3,357,319
2020-06-30 $19.10 $19.35 $19.10 $19.27 $17.61 2,204,462
2020-06-29 $18.99 $19.17 $18.89 $19.15 $17.50 2,945,212
2020-06-26 $19.04 $19.06 $18.75 $18.79 $17.17 3,184,670
2020-06-25 $18.84 $19.14 $18.72 $19.11 $17.47 3,616,909
2020-06-24 $19.33 $19.39 $18.90 $18.93 $17.30 3,718,086
2020-06-23 $19.62 $19.67 $19.48 $19.48 $17.81 1,644,102
2020-06-22 $19.30 $19.51 $19.25 $19.45 $17.78 2,043,052
2020-06-19 $19.43 $19.43 $19.02 $19.02 $17.38 2,862,214
2020-06-18 $19.21 $19.34 $19.16 $19.25 $17.60 2,535,603
2020-06-17 $19.49 $19.52 $19.30 $19.35 $17.69 2,761,924
2020-06-16 $19.60 $19.64 $19.08 $19.38 $17.71 7,222,827
2020-06-15 $18.62 $19.21 $18.54 $19.18 $17.53 5,516,888
2020-06-12 $19.38 $19.46 $18.82 $19.20 $17.29 6,222,144
2020-06-11 $19.50 $19.61 $18.85 $18.85 $16.98 7,381,015
2020-06-10 $20.40 $20.57 $20.25 $20.31 $18.29 5,139,640
2020-06-09 $20.29 $20.39 $20.20 $20.30 $18.28 4,087,498
2020-06-08 $20.44 $20.66 $20.33 $20.66 $18.61 3,311,542
2020-06-05 $20.30 $20.55 $20.29 $20.32 $18.30 4,815,067
2020-06-04 $19.78 $19.98 $19.73 $19.78 $17.82 3,784,758
2020-06-03 $19.60 $19.89 $19.57 $19.81 $17.84 2,445,876
2020-06-02 $19.14 $19.28 $19.06 $19.25 $17.34 6,205,338
2020-06-01 $18.57 $18.95 $18.52 $18.95 $17.07 2,586,588
2020-05-29 $18.10 $18.13 $17.84 $18.06 $16.27 5,594,709
2020-05-28 $18.61 $18.70 $18.47 $18.49 $16.65 4,286,263
2020-05-27 $18.36 $18.41 $18.10 $18.38 $16.55 2,618,106
2020-05-26 $18.25 $18.30 $18.14 $18.16 $16.36 3,860,684
2020-05-22 $17.23 $17.35 $17.16 $17.34 $15.62 1,993,103
2020-05-21 $17.51 $17.55 $17.26 $17.37 $15.64 3,304,945
2020-05-20 $17.55 $17.71 $17.52 $17.64 $15.89 2,954,623
2020-05-19 $17.32 $17.40 $17.13 $17.13 $15.43 2,808,502
2020-05-18 $17.13 $17.43 $17.13 $17.40 $15.67 4,712,899
2020-05-15 $16.51 $16.69 $16.49 $16.66 $15.01 2,056,256
2020-05-14 $16.28 $16.54 $16.13 $16.52 $14.88 3,428,391
2020-05-13 $16.81 $16.84 $16.39 $16.49 $14.85 3,986,132
2020-05-12 $16.93 $16.94 $16.55 $16.55 $14.91 2,943,263
2020-05-11 $16.85 $17.06 $16.81 $16.97 $15.28 2,185,835
2020-05-08 $16.78 $16.92 $16.75 $16.92 $15.24 2,105,839
2020-05-07 $16.65 $16.83 $16.60 $16.68 $15.02 3,563,171
2020-05-06 $16.70 $16.72 $16.41 $16.41 $14.78 4,846,003
2020-05-05 $16.80 $16.86 $16.66 $16.72 $15.06 1,542,118
2020-05-04 $16.37 $16.56 $16.27 $16.56 $14.92 2,519,759
2020-05-01 $16.30 $16.32 $16.04 $16.19 $14.58 3,343,465
2020-04-30 $17.17 $17.23 $16.93 $17.04 $15.35 3,330,044
2020-04-29 $17.03 $17.26 $17.01 $17.14 $15.44 2,267,839
2020-04-28 $16.83 $16.83 $16.55 $16.61 $14.96 1,581,658
2020-04-27 $16.57 $16.66 $16.45 $16.61 $14.96 1,748,071
2020-04-24 $16.27 $16.42 $16.13 $16.41 $14.78 2,121,665
2020-04-23 $16.14 $16.33 $15.99 $16.09 $14.49 2,466,019
2020-04-22 $16.21 $16.24 $16.09 $16.19 $14.58 2,210,256
2020-04-21 $15.62 $15.76 $15.39 $15.50 $13.96 3,232,466
2020-04-20 $16.29 $16.58 $16.22 $16.23 $14.62 3,032,809
2020-04-17 $16.78 $16.85 $16.54 $16.83 $15.16 1,966,565
2020-04-16 $16.45 $16.51 $16.15 $16.41 $14.78 2,276,769
2020-04-15 $16.35 $16.48 $16.21 $16.30 $14.68 3,790,255
2020-04-14 $16.92 $17.16 $16.82 $17.14 $15.44 4,046,794
2020-04-13 $16.65 $16.66 $16.34 $16.57 $14.92 3,576,476
2020-04-09 $16.45 $16.77 $16.33 $16.63 $14.98 3,184,175
2020-04-08 $15.71 $15.93 $15.58 $15.76 $14.19 2,815,622
2020-04-07 $16.08 $16.16 $15.63 $15.63 $14.08 3,958,147
2020-04-06 $15.61 $16.16 $15.58 $16.08 $14.48 2,001,293
2020-04-03 $15.02 $15.08 $14.70 $14.83 $13.36 3,316,551
2020-04-02 $15.05 $15.58 $14.96 $15.51 $13.97 2,459,164
2020-04-01 $15.24 $15.65 $14.96 $15.01 $13.52 4,536,487
2020-03-31 $15.40 $15.76 $15.25 $15.54 $14.00 4,801,436
2020-03-30 $15.42 $15.77 $15.29 $15.75 $14.19 3,952,652
2020-03-27 $14.52 $14.84 $14.23 $14.50 $13.06 4,442,559
2020-03-26 $15.18 $15.78 $15.16 $15.68 $14.12 4,375,574
2020-03-25 $14.82 $15.33 $14.58 $14.99 $13.50 4,921,026
2020-03-24 $13.90 $14.44 $13.79 $14.39 $12.96 5,089,133
2020-03-23 $13.13 $13.32 $12.73 $12.82 $11.55 4,788,606
2020-03-20 $14.05 $14.26 $13.32 $13.38 $12.05 5,121,103
2020-03-19 $13.61 $14.33 $13.35 $13.95 $12.56 3,050,879
2020-03-18 $13.73 $14.41 $13.36 $13.72 $12.36 4,347,252
2020-03-17 $15.19 $15.61 $14.72 $15.56 $14.01 5,089,299
2020-03-16 $14.59 $15.10 $14.24 $14.48 $13.04 4,296,523
2020-03-13 $17.21 $17.28 $16.15 $17.26 $15.55 5,195,936
2020-03-12 $15.93 $15.96 $14.82 $15.12 $13.62 6,877,872
2020-03-11 $18.06 $18.10 $17.37 $17.46 $15.73 6,995,533
2020-03-10 $19.12 $19.28 $18.32 $18.94 $17.06 9,894,467
2020-03-09 $17.46 $18.02 $17.21 $17.44 $15.71 8,872,982
2020-03-06 $19.58 $19.84 $19.52 $19.78 $17.82 4,750,793
2020-03-05 $20.28 $20.41 $20.08 $20.16 $18.16 4,548,410
2020-03-04 $20.51 $20.77 $20.33 $20.77 $18.71 6,718,804
2020-03-03 $20.54 $20.85 $19.95 $20.22 $18.21 12,817,174
2020-03-02 $20.13 $20.43 $19.96 $20.42 $18.39 7,727,538
2020-02-28 $20.05 $20.21 $19.65 $20.12 $18.12 10,559,844
2020-02-27 $20.98 $21.15 $20.69 $20.69 $18.64 5,936,282
2020-02-26 $21.40 $21.52 $21.18 $21.19 $19.09 6,730,179
2020-02-25 $21.91 $21.95 $21.38 $21.46 $19.33 7,013,038
2020-02-24 $21.92 $22.00 $21.74 $21.77 $19.61 3,616,138
2020-02-21 $22.77 $22.82 $22.69 $22.74 $20.48 2,227,917
2020-02-20 $22.96 $23.04 $22.77 $22.92 $20.64 1,917,025
2020-02-19 $23.06 $23.13 $23.05 $23.10 $20.81 1,353,705
2020-02-18 $22.98 $23.03 $22.93 $22.98 $20.70 1,348,783
2020-02-14 $23.10 $23.10 $22.98 $23.05 $20.76 1,194,822
2020-02-13 $22.97 $23.07 $22.94 $22.99 $20.71 1,464,131
2020-02-12 $23.08 $23.14 $23.08 $23.12 $20.82 1,465,216
2020-02-11 $22.81 $22.86 $22.77 $22.83 $20.56 1,985,514
2020-02-10 $22.59 $22.69 $22.58 $22.67 $20.42 1,175,284
2020-02-07 $22.70 $22.70 $22.59 $22.59 $20.35 1,951,979
2020-02-06 $22.93 $22.93 $22.85 $22.88 $20.61 1,847,686
2020-02-05 $22.87 $22.87 $22.76 $22.84 $20.57 1,477,205
2020-02-04 $22.65 $22.74 $22.63 $22.70 $20.45 1,104,978
2020-02-03 $22.33 $22.42 $22.27 $22.31 $20.09 2,031,167
2020-01-31 $22.56 $22.57 $22.21 $22.26 $20.05 4,300,822
2020-01-30 $22.68 $22.84 $22.60 $22.83 $20.56 2,432,988
2020-01-29 $22.90 $22.93 $22.80 $22.84 $20.57 1,550,792
2020-01-28 $22.88 $22.96 $22.83 $22.94 $20.66 1,604,504
2020-01-27 $22.74 $22.87 $22.70 $22.75 $20.49 2,706,953
2020-01-24 $23.44 $23.46 $23.18 $23.25 $20.94 2,333,134
2020-01-23 $23.44 $23.49 $23.32 $23.44 $21.11 1,784,480
2020-01-22 $23.49 $23.54 $23.42 $23.46 $21.13 2,215,912
2020-01-21 $23.45 $23.45 $23.31 $23.33 $21.01 1,808,887
2020-01-17 $23.50 $23.52 $23.44 $23.52 $21.18 912,877
2020-01-16 $23.44 $23.54 $23.41 $23.54 $21.20 1,775,323
2020-01-15 $23.20 $23.33 $23.20 $23.28 $20.97 1,132,669
2020-01-14 $23.13 $23.20 $23.10 $23.17 $20.87 4,481,478
2020-01-13 $22.94 $23.05 $22.87 $23.03 $20.74 1,959,543
2020-01-10 $22.85 $22.94 $22.78 $22.85 $20.58 1,497,491
2020-01-09 $22.72 $22.74 $22.66 $22.73 $20.47 1,261,214
2020-01-08 $22.65 $22.82 $22.65 $22.72 $20.46 2,420,391
2020-01-07 $22.67 $22.67 $22.55 $22.59 $20.35 3,552,120
2020-01-06 $22.45 $22.63 $22.45 $22.62 $20.37 1,564,941
2020-01-03 $22.48 $22.63 $22.45 $22.50 $20.27 2,360,555
2020-01-02 $22.69 $22.76 $22.62 $22.74 $20.48 2,332,902
2019-12-31 $22.66 $22.66 $22.46 $22.64 $20.39 2,696,324
2019-12-30 $22.85 $22.89 $22.68 $22.72 $20.46 2,056,096
2019-12-27 $22.85 $22.91 $22.75 $22.75 $20.49 1,768,981
2019-12-26 $22.70 $22.79 $22.65 $22.79 $20.53 1,370,580
2019-12-24 $22.64 $22.67 $22.58 $22.65 $20.40 1,615,723
2019-12-23 $22.54 $22.63 $22.54 $22.63 $20.38 1,870,229
2019-12-20 $22.70 $22.71 $22.58 $22.61 $20.36 1,654,805
2019-12-19 $22.60 $22.62 $22.54 $22.60 $20.36 3,143,064
2019-12-18 $22.64 $22.67 $22.60 $22.62 $20.37 2,748,104
2019-12-17 $22.68 $22.74 $22.56 $22.61 $20.36 20,564,560
2019-12-16 $22.79 $22.89 $22.78 $22.82 $20.55 2,232,680
2019-12-13 $22.88 $23.02 $22.82 $22.87 $20.19 2,166,359
2019-12-12 $22.68 $22.89 $22.64 $22.89 $20.21 2,509,184
2019-12-11 $22.63 $22.77 $22.63 $22.75 $20.09 2,744,113
2019-12-10 $22.50 $22.53 $22.43 $22.48 $19.85 1,094,225
2019-12-09 $22.63 $22.69 $22.55 $22.55 $19.91 844,484
2019-12-06 $22.64 $22.68 $22.59 $22.66 $20.01 1,501,555
2019-12-05 $22.53 $22.53 $22.40 $22.46 $19.83 2,507,306
2019-12-04 $22.41 $22.50 $22.38 $22.50 $19.87 1,956,777
2019-12-03 $22.24 $22.37 $22.13 $22.33 $19.72 3,313,408
2019-12-02 $22.81 $22.81 $22.58 $22.73 $20.07 3,422,123
2019-11-29 $22.82 $22.86 $22.80 $22.83 $20.16 1,363,116
2019-11-27 $22.87 $22.97 $22.87 $22.97 $20.28 1,103,426
2019-11-26 $22.67 $22.72 $22.64 $22.69 $20.04 1,111,851
2019-11-25 $22.54 $22.62 $22.53 $22.62 $19.97 1,365,361
2019-11-22 $22.51 $22.53 $22.43 $22.51 $19.88 1,499,731
2019-11-21 $22.46 $22.46 $22.36 $22.41 $19.79 3,368,099
2019-11-20 $22.54 $22.57 $22.39 $22.44 $19.82 4,000,940
2019-11-19 $22.92 $22.94 $22.81 $22.85 $20.18 1,196,404
2019-11-18 $22.73 $22.79 $22.69 $22.74 $20.08 1,811,784
2019-11-15 $22.77 $22.84 $22.72 $22.81 $20.14 2,263,844
2019-11-14 $22.58 $22.61 $22.53 $22.61 $19.97 3,767,258
2019-11-13 $22.61 $22.67 $22.58 $22.62 $19.97 1,684,813
2019-11-12 $22.85 $22.90 $22.81 $22.86 $20.19 18,714,434
2019-11-11 $22.83 $22.95 $22.83 $22.90 $20.22 914,791
2019-11-08 $22.72 $22.78 $22.66 $22.77 $20.11 2,938,523
2019-11-07 $22.89 $22.94 $22.84 $22.84 $20.17 3,203,182
2019-11-06 $22.63 $22.66 $22.55 $22.60 $19.96 1,891,155
2019-11-05 $22.72 $22.74 $22.65 $22.73 $20.07 2,523,024
2019-11-04 $22.72 $22.77 $22.65 $22.69 $20.04 2,455,328
2019-11-01 $22.69 $22.76 $22.66 $22.76 $20.10 2,677,022
2019-10-31 $22.57 $22.58 $22.43 $22.53 $19.89 1,734,922
2019-10-30 $22.65 $22.74 $22.54 $22.72 $20.06 1,772,611
2019-10-29 $22.70 $22.76 $22.67 $22.74 $20.08 2,590,546
2019-10-28 $22.73 $22.80 $22.73 $22.80 $20.13 1,029,023
2019-10-25 $22.64 $22.79 $22.64 $22.70 $20.04 2,595,437
2019-10-24 $22.67 $22.67 $22.57 $22.63 $19.98 1,718,432
2019-10-23 $22.50 $22.62 $22.50 $22.62 $19.97 622,668
2019-10-22 $22.53 $22.59 $22.45 $22.51 $19.88 2,142,331
2019-10-21 $22.45 $22.51 $22.44 $22.51 $19.88 1,075,740
2019-10-18 $22.34 $22.36 $22.24 $22.32 $19.71 1,786,246
2019-10-17 $22.39 $22.41 $22.30 $22.35 $19.74 1,187,011
2019-10-16 $22.22 $22.38 $22.22 $22.32 $19.71 2,728,011
2019-10-15 $22.12 $22.30 $22.10 $22.24 $19.64 1,329,372
2019-10-14 $22.02 $22.08 $21.96 $21.96 $19.39 1,485,910
2019-10-11 $22.12 $22.27 $22.12 $22.14 $19.55 2,148,153
2019-10-10 $21.68 $21.88 $21.67 $21.88 $19.32 2,348,200
2019-10-09 $21.63 $21.72 $21.59 $21.70 $19.16 1,794,689
2019-10-08 $21.71 $21.71 $21.54 $21.57 $19.05 12,791,720
2019-10-07 $21.77 $21.87 $21.73 $21.73 $19.19 2,229,447
2019-10-04 $21.64 $21.82 $21.62 $21.82 $19.27 1,304,161
2019-10-03 $21.38 $21.59 $21.28 $21.59 $19.06 2,953,943
2019-10-02 $21.67 $21.74 $21.36 $21.45 $18.94 2,542,477
2019-10-01 $22.15 $22.16 $21.92 $21.97 $19.40 2,546,368
2019-09-30 $22.22 $22.28 $22.19 $22.25 $19.65 2,001,074
2019-09-27 $22.39 $22.41 $22.22 $22.29 $19.68 2,211,211
2019-09-26 $22.31 $22.32 $22.19 $22.28 $19.67 1,532,494
2019-09-25 $22.23 $22.34 $22.19 $22.32 $19.71 1,540,339
2019-09-24 $22.51 $22.52 $22.29 $22.32 $19.71 1,538,739
2019-09-23 $22.33 $22.44 $22.31 $22.40 $19.78 1,183,648
2019-09-20 $22.50 $22.55 $22.38 $22.38 $19.76 3,008,052
2019-09-19 $22.56 $22.59 $22.51 $22.52 $19.89 1,751,993
2019-09-18 $22.50 $22.52 $22.33 $22.46 $19.83 1,393,403
2019-09-17 $22.50 $22.64 $22.50 $22.63 $19.98 1,849,876
2019-09-16 $22.51 $22.56 $22.48 $22.49 $19.86 1,958,299
2019-09-13 $22.54 $22.61 $22.50 $22.56 $19.92 1,577,523
2019-09-12 $22.43 $22.53 $22.38 $22.49 $19.86 2,411,462
2019-09-11 $22.35 $22.42 $22.33 $22.40 $19.78 2,433,442
2019-09-10 $22.26 $22.34 $22.20 $22.30 $19.69 2,487,768
2019-09-09 $22.32 $22.35 $22.27 $22.30 $19.69 1,409,406
2019-09-06 $22.18 $22.27 $22.16 $22.23 $19.63 1,896,059
2019-09-05 $22.03 $22.13 $22.03 $22.07 $19.49 2,700,662
2019-09-04 $21.73 $21.81 $21.69 $21.81 $19.26 1,333,278
2019-09-03 $21.43 $21.58 $21.39 $21.57 $19.05 16,824,376
2019-08-30 $21.64 $21.68 $21.54 $21.68 $19.14 2,866,598
2019-08-29 $21.47 $21.49 $21.38 $21.44 $18.93 1,311,194
2019-08-28 $21.17 $21.33 $21.14 $21.26 $18.77 1,296,477
2019-08-27 $21.34 $21.34 $21.17 $21.20 $18.72 1,254,080
2019-08-26 $21.25 $21.28 $21.13 $21.22 $18.74 1,157,740
2019-08-23 $21.31 $21.47 $21.07 $21.08 $18.61 2,462,522
2019-08-22 $21.40 $21.44 $21.26 $21.34 $18.84 994,492
2019-08-21 $21.48 $21.49 $21.38 $21.41 $18.91 3,290,017
2019-08-20 $21.45 $21.51 $21.37 $21.38 $18.88 1,387,592
2019-08-19 $21.33 $21.34 $21.27 $21.31 $18.82 1,027,210
2019-08-16 $21.07 $21.23 $21.07 $21.23 $18.75 1,371,508
2019-08-15 $21.01 $21.05 $20.86 $21.01 $18.55 2,643,080
2019-08-14 $21.25 $21.33 $21.08 $21.09 $18.62 3,589,984
2019-08-13 $21.31 $21.70 $21.28 $21.60 $19.07 3,701,099
2019-08-12 $21.41 $21.46 $21.28 $21.32 $18.83 1,208,057
2019-08-09 $21.58 $21.64 $21.43 $21.49 $18.98 2,105,130
2019-08-08 $21.43 $21.64 $21.36 $21.61 $19.08 2,528,248
2019-08-07 $21.04 $21.29 $20.92 $21.25 $18.76 3,529,691
2019-08-06 $21.30 $21.34 $21.03 $21.24 $18.76 3,059,105
2019-08-05 $21.70 $21.70 $21.27 $21.39 $18.89 3,299,224
2019-08-02 $22.25 $22.28 $22.12 $22.20 $19.60 1,742,240
2019-08-01 $22.45 $22.66 $22.24 $22.29 $19.68 4,398,641
2019-07-31 $22.62 $22.67 $22.30 $22.41 $19.79 3,626,789
2019-07-30 $22.63 $22.65 $22.56 $22.59 $19.95 1,173,775
2019-07-29 $22.81 $22.81 $22.76 $22.79 $20.12 873,527
2019-07-26 $22.73 $22.75 $22.68 $22.68 $20.03 686,360
2019-07-25 $22.86 $22.87 $22.70 $22.73 $20.07 1,534,889
2019-07-24 $22.78 $22.82 $22.76 $22.81 $20.14 1,502,963
2019-07-23 $22.78 $22.82 $22.73 $22.80 $20.13 1,703,958
2019-07-22 $22.76 $22.80 $22.69 $22.71 $20.05 1,069,110
2019-07-19 $22.82 $22.85 $22.72 $22.75 $20.09 1,597,297
2019-07-18 $22.60 $22.73 $22.55 $22.71 $20.05 2,284,234
2019-07-17 $22.58 $22.66 $22.57 $22.59 $19.95 1,875,155
2019-07-16 $22.60 $22.64 $22.49 $22.49 $19.86 1,678,110
2019-07-15 $22.73 $22.73 $22.59 $22.64 $19.99 969,070
2019-07-12 $22.58 $22.62 $22.54 $22.61 $19.97 1,159,925
2019-07-11 $22.60 $22.67 $22.50 $22.57 $19.93 1,288,254
2019-07-10 $22.55 $22.58 $22.48 $22.50 $19.87 2,155,894
2019-07-09 $22.40 $22.45 $22.38 $22.41 $19.79 1,179,117
2019-07-08 $22.54 $22.55 $22.49 $22.49 $19.86 1,766,257
2019-07-05 $22.69 $22.79 $22.61 $22.78 $20.12 1,859,575
2019-07-03 $22.74 $22.79 $22.71 $22.77 $20.11 1,503,302
2019-07-02 $22.50 $22.50 $22.45 $22.49 $19.86 1,789,629
2019-07-01 $22.56 $22.57 $22.43 $22.50 $19.87 1,926,862
2019-06-28 $22.56 $22.58 $22.50 $22.54 $19.90 1,979,010
2019-06-27 $22.55 $22.60 $22.54 $22.59 $19.95 2,627,182
2019-06-26 $22.51 $22.51 $22.42 $22.44 $19.82 1,701,083
2019-06-25 $22.48 $22.57 $22.32 $22.35 $19.74 2,975,421
2019-06-24 $22.41 $22.45 $22.40 $22.43 $19.81 1,120,259
2019-06-21 $22.29 $22.35 $22.26 $22.27 $19.67 2,355,089
2019-06-20 $22.42 $22.44 $22.32 $22.40 $19.78 2,002,527
2019-06-19 $22.12 $22.24 $22.08 $22.15 $19.56 2,011,835
2019-06-18 $21.87 $22.03 $21.87 $22.01 $19.44 2,857,298
2019-06-17 $21.72 $21.74 $21.66 $21.68 $19.14 1,260,356
2019-06-14 $22.22 $22.22 $22.15 $22.21 $19.22 739,619
2019-06-13 $22.40 $22.42 $22.30 $22.36 $19.35 1,662,205
2019-06-12 $22.43 $22.47 $22.34 $22.35 $19.34 1,519,745
2019-06-11 $22.62 $22.65 $22.52 $22.58 $19.54 1,992,200
2019-06-10 $22.38 $22.43 $22.33 $22.35 $19.34 3,003,512
2019-06-07 $22.20 $22.42 $22.20 $22.35 $19.34 1,899,913
2019-06-06 $22.01 $22.15 $21.98 $22.09 $19.12 1,302,022
2019-06-05 $22.03 $22.08 $21.90 $21.95 $18.99 1,024,425
2019-06-04 $21.93 $22.07 $21.90 $22.04 $19.07 2,009,893
2019-06-03 $21.73 $21.77 $21.65 $21.71 $18.79 2,235,333
2019-05-31 $21.76 $21.83 $21.70 $21.80 $18.86 2,632,105
2019-05-30 $21.78 $21.82 $21.73 $21.81 $18.87 1,549,150
2019-05-29 $21.79 $21.83 $21.70 $21.77 $18.84 1,446,068
2019-05-28 $22.01 $22.08 $21.89 $21.89 $18.94 1,513,164
2019-05-24 $22.01 $22.10 $21.94 $22.03 $19.06 741,920
2019-05-23 $21.92 $21.97 $21.86 $21.92 $18.97 1,589,913
2019-05-22 $22.05 $22.11 $22.04 $22.06 $19.09 2,023,141
2019-05-21 $22.00 $22.09 $21.95 $22.07 $19.10 2,548,036
2019-05-20 $21.90 $21.98 $21.84 $21.88 $18.93 3,496,767
2019-05-17 $21.36 $21.51 $21.36 $21.42 $18.54 1,395,036
2019-05-16 $21.57 $21.69 $21.55 $21.59 $18.68 1,550,170
2019-05-15 $21.23 $21.42 $21.21 $21.41 $18.53 2,503,916
2019-05-14 $21.22 $21.35 $21.22 $21.25 $18.39 1,868,411
2019-05-13 $21.41 $21.43 $21.24 $21.27 $18.41 4,212,624
2019-05-10 $21.61 $21.75 $21.47 $21.71 $18.79 3,037,148
2019-05-09 $21.32 $21.50 $21.26 $21.45 $18.56 3,720,757
2019-05-08 $21.43 $21.50 $21.39 $21.40 $18.52 4,439,388
2019-05-07 $21.51 $21.52 $21.32 $21.40 $18.52 4,025,395
2019-05-06 $21.40 $21.62 $21.39 $21.62 $18.71 3,485,859
2019-05-03 $21.69 $21.83 $21.68 $21.83 $18.89 2,295,716
2019-05-02 $21.70 $21.73 $21.60 $21.66 $18.74 1,766,708
2019-05-01 $21.84 $21.92 $21.69 $21.69 $18.77 2,830,055
2019-04-30 $21.78 $21.80 $21.67 $21.77 $18.84 4,546,528
2019-04-29 $21.86 $21.91 $21.84 $21.90 $18.95 1,505,320
2019-04-26 $21.91 $21.99 $21.91 $21.93 $18.98 1,436,926
2019-04-25 $21.81 $21.88 $21.78 $21.88 $18.93 1,739,065
2019-04-24 $21.93 $21.95 $21.79 $21.87 $18.93 1,832,504
2019-04-23 $21.93 $22.00 $21.89 $21.98 $19.02 1,795,677
2019-04-22 $21.76 $21.90 $21.76 $21.89 $18.94 989,338
2019-04-18 $21.93 $21.97 $21.90 $21.92 $18.97 2,470,091
2019-04-17 $21.99 $22.00 $21.84 $21.90 $18.95 1,065,572
2019-04-16 $22.00 $22.00 $21.90 $21.92 $18.97 1,289,430
2019-04-15 $21.90 $21.90 $21.80 $21.81 $18.87 1,653,731
2019-04-12 $21.92 $21.94 $21.84 $21.86 $18.92 1,576,145
2019-04-11 $21.68 $21.70 $21.58 $21.65 $18.73 2,690,786
2019-04-10 $21.60 $21.76 $21.59 $21.71 $18.79 6,690,869
2019-04-09 $21.63 $21.63 $21.53 $21.56 $18.66 4,717,989
2019-04-08 $21.61 $21.70 $21.58 $21.67 $18.75 2,055,441
2019-04-05 $21.48 $21.56 $21.46 $21.53 $18.63 2,039,640
2019-04-04 $21.62 $21.67 $21.59 $21.63 $18.72 4,892,518
2019-04-03 $21.83 $21.92 $21.79 $21.83 $18.89 2,708,832
2019-04-02 $21.65 $21.68 $21.58 $21.65 $18.73 2,263,765
2019-04-01 $21.70 $21.76 $21.66 $21.76 $18.83 1,767,476
2019-03-29 $21.52 $21.52 $21.42 $21.52 $18.62 1,935,949
2019-03-28 $21.40 $21.44 $21.33 $21.37 $18.49 1,333,324
2019-03-27 $21.28 $21.29 $21.10 $21.21 $18.35 1,695,580
2019-03-26 $21.39 $21.46 $21.37 $21.43 $18.54 2,017,086
2019-03-25 $21.28 $21.34 $21.19 $21.33 $18.46 2,252,637
2019-03-22 $21.40 $21.44 $21.23 $21.23 $18.37 2,423,729
2019-03-21 $21.45 $21.58 $21.41 $21.58 $18.67 4,087,794
2019-03-20 $21.33 $21.54 $21.29 $21.45 $18.56 4,416,711
2019-03-19 $21.55 $21.57 $21.38 $21.44 $18.55 1,324,843
2019-03-18 $21.42 $21.52 $21.41 $21.52 $18.62 1,934,221
2019-03-15 $21.32 $21.45 $21.32 $21.45 $18.56 1,239,751
2019-03-14 $21.32 $21.37 $21.27 $21.36 $18.48 1,886,834
2019-03-13 $21.34 $21.44 $21.32 $21.42 $18.54 2,428,941
2019-03-12 $21.28 $21.35 $21.27 $21.31 $18.44 3,384,653
2019-03-11 $21.28 $21.45 $21.28 $21.45 $18.56 2,047,326
2019-03-08 $21.18 $21.27 $21.18 $21.26 $18.40 1,818,403
2019-03-07 $21.52 $21.55 $21.32 $21.35 $18.48 2,843,054
2019-03-06 $21.51 $21.54 $21.39 $21.41 $18.53 1,791,349
2019-03-05 $21.36 $21.43 $21.33 $21.39 $18.51 2,248,565
2019-03-04 $21.45 $21.50 $21.23 $21.32 $18.45 2,762,675
2019-03-01 $21.43 $21.49 $21.33 $21.43 $18.54 1,798,163
2019-02-28 $21.33 $21.37 $21.27 $21.28 $18.41 1,422,412
2019-02-27 $21.35 $21.38 $21.26 $21.31 $18.44 935,036
2019-02-26 $21.34 $21.47 $21.32 $21.40 $18.52 1,206,710
2019-02-25 $21.50 $21.51 $21.39 $21.40 $18.52 1,216,246
2019-02-22 $21.29 $21.37 $21.24 $21.29 $18.42 1,618,366
2019-02-21 $21.11 $21.11 $20.98 $21.05 $18.22 5,173,682
2019-02-20 $21.13 $21.24 $21.10 $21.14 $18.29 5,365,521
2019-02-19 $20.99 $21.25 $20.97 $21.21 $18.35 1,113,128
2019-02-15 $20.99 $21.09 $20.97 $21.08 $18.24 1,913,781
2019-02-14 $20.74 $20.83 $20.69 $20.75 $17.96 3,878,346
2019-02-13 $20.88 $20.94 $20.74 $20.74 $17.95 2,285,639
2019-02-12 $20.85 $20.93 $20.82 $20.93 $18.11 1,925,131
2019-02-11 $20.75 $20.79 $20.70 $20.72 $17.93 1,486,297
2019-02-08 $20.74 $20.80 $20.68 $20.78 $17.98 2,232,672
2019-02-07 $20.92 $20.93 $20.75 $20.82 $18.02 4,295,067
2019-02-06 $20.88 $20.93 $20.79 $20.83 $18.03 4,663,742
2019-02-05 $21.06 $21.10 $21.03 $21.07 $18.23 7,627,834
2019-02-04 $20.56 $20.73 $20.55 $20.73 $17.94 2,023,449
2019-02-01 $20.58 $20.65 $20.52 $20.56 $17.79 1,897,088
2019-01-31 $20.57 $20.67 $20.53 $20.59 $17.82 2,161,644
2019-01-30 $20.46 $20.78 $20.45 $20.69 $17.90 2,281,037
2019-01-29 $20.41 $20.44 $20.34 $20.36 $17.62 3,089,501
2019-01-28 $20.36 $20.43 $20.32 $20.43 $17.68 1,824,752
2019-01-25 $20.38 $20.56 $20.38 $20.53 $17.77 3,673,930
2019-01-24 $20.16 $20.23 $20.11 $20.17 $17.45 2,619,485
2019-01-23 $20.22 $20.23 $20.06 $20.16 $17.45 1,796,557
2019-01-22 $20.23 $20.25 $20.03 $20.07 $17.37 1,926,124
2019-01-18 $20.55 $20.61 $20.49 $20.58 $17.81 5,234,146
2019-01-17 $20.21 $20.56 $20.20 $20.50 $17.74 3,213,518
2019-01-16 $20.27 $20.36 $20.26 $20.31 $17.58 3,158,247
2019-01-15 $20.19 $20.30 $20.17 $20.26 $17.53 3,884,295
2019-01-14 $20.07 $20.18 $20.05 $20.13 $17.42 1,883,981
2019-01-11 $20.11 $20.24 $20.07 $20.21 $17.49 2,292,022
2019-01-10 $20.11 $20.21 $20.09 $20.21 $17.49 3,459,183
2019-01-09 $20.04 $20.20 $19.99 $20.12 $17.41 5,069,800
2019-01-08 $19.86 $19.90 $19.74 $19.84 $17.17 2,131,257
2019-01-07 $19.56 $19.76 $19.53 $19.69 $17.04 2,007,262
2019-01-04 $19.27 $19.67 $19.26 $19.63 $16.99 2,899,973
2019-01-03 $19.03 $19.10 $18.88 $18.96 $16.41 2,519,949
2019-01-02 $18.83 $19.13 $18.80 $19.10 $16.53 3,401,428
2018-12-31 $19.21 $19.30 $19.18 $19.25 $16.66 2,618,332
2018-12-28 $19.35 $19.40 $19.22 $19.25 $16.66 4,104,728
2018-12-27 $18.88 $19.11 $18.76 $19.11 $16.54 2,646,330
2018-12-26 $18.50 $19.06 $18.35 $19.05 $16.48 4,199,631
2018-12-24 $18.59 $18.69 $18.41 $18.42 $15.94 2,078,509
2018-12-21 $18.69 $18.86 $18.41 $18.43 $15.95 5,383,211
2018-12-20 $19.05 $19.12 $18.79 $18.87 $16.33 2,900,778
2018-12-19 $19.46 $19.58 $18.99 $19.08 $16.51 4,662,896
2018-12-18 $19.37 $19.48 $19.21 $19.30 $16.70 3,371,133
2018-12-17 $20.25 $20.28 $19.97 $20.04 $16.70 2,498,947
2018-12-14 $20.12 $20.20 $20.03 $20.04 $16.70 2,463,980
2018-12-13 $20.45 $20.51 $20.36 $20.39 $16.99 2,528,167
2018-12-12 $20.48 $20.60 $20.40 $20.40 $17.00 3,354,930
2018-12-11 $20.35 $20.37 $20.09 $20.20 $16.83 2,655,434
2018-12-10 $20.07 $20.13 $19.86 $20.04 $16.70 2,373,867
2018-12-07 $20.59 $20.67 $20.24 $20.31 $16.92 4,223,190
2018-12-06 $20.28 $20.46 $20.08 $20.43 $17.02 4,419,535
2018-12-04 $21.08 $21.08 $20.58 $20.59 $17.16 3,473,974
2018-12-03 $21.31 $21.33 $21.06 $21.16 $17.63 2,618,102
2018-11-30 $20.72 $20.81 $20.67 $20.80 $17.33 3,166,550
2018-11-29 $21.04 $21.13 $20.98 $21.02 $17.51 2,048,691
2018-11-28 $20.74 $21.14 $20.66 $21.12 $17.60 2,314,387
2018-11-27 $20.70 $20.80 $20.64 $20.80 $17.33 1,691,882
2018-11-26 $20.74 $20.81 $20.70 $20.81 $17.34 2,076,910
2018-11-23 $20.60 $20.66 $20.57 $20.58 $17.15 1,139,572
2018-11-21 $20.56 $20.68 $20.54 $20.61 $17.17 1,924,767
2018-11-20 $20.46 $20.48 $20.21 $20.23 $16.86 2,726,300
2018-11-19 $20.77 $20.77 $20.56 $20.62 $17.18 1,799,537
2018-11-16 $20.84 $21.02 $20.80 $21.02 $17.51 2,111,352
2018-11-15 $20.74 $21.02 $20.69 $20.95 $17.46 2,911,652
2018-11-14 $20.86 $20.89 $20.62 $20.79 $17.32 2,707,997
2018-11-13 $21.06 $21.20 $20.95 $21.03 $17.52 2,175,793
2018-11-12 $21.28 $21.29 $21.02 $21.06 $17.55 1,915,880
2018-11-09 $21.28 $21.32 $21.13 $21.20 $17.66 2,525,912
2018-11-08 $21.51 $21.55 $21.34 $21.38 $17.81 3,083,404
2018-11-07 $21.40 $21.47 $21.33 $21.45 $17.87 1,128,157
2018-11-06 $21.03 $21.17 $21.02 $21.16 $17.63 1,746,234
2018-11-05 $20.95 $21.02 $20.90 $20.96 $17.46 1,804,230
2018-11-02 $20.95 $21.04 $20.74 $20.88 $17.40 2,553,938
2018-11-01 $20.80 $20.93 $20.75 $20.93 $17.44 2,301,557
2018-10-31 $20.55 $20.66 $20.54 $20.60 $17.16 1,906,035
2018-10-30 $20.22 $20.45 $20.21 $20.43 $17.02 3,586,311
2018-10-29 $20.25 $20.30 $19.77 $19.91 $16.59 2,795,099
2018-10-26 $19.83 $20.08 $19.71 $19.96 $16.63 4,102,642
2018-10-25 $19.98 $20.18 $19.89 $20.09 $16.74 1,693,313
2018-10-24 $20.40 $20.42 $20.01 $20.01 $16.67 3,593,296
2018-10-23 $20.39 $20.59 $20.25 $20.49 $17.07 2,146,099
2018-10-22 $20.78 $20.81 $20.66 $20.71 $17.26 1,500,197
2018-10-19 $20.90 $21.02 $20.84 $20.91 $17.42 1,897,356
2018-10-18 $20.91 $20.93 $20.64 $20.71 $17.26 1,898,120
2018-10-17 $20.94 $20.99 $20.78 $20.90 $17.41 1,411,811
2018-10-16 $20.86 $20.97 $20.77 $20.95 $17.46 1,563,325
2018-10-15 $20.65 $20.73 $20.61 $20.63 $17.19 1,679,026
2018-10-12 $20.73 $20.73 $20.40 $20.59 $17.16 2,956,398
2018-10-11 $20.61 $20.73 $20.28 $20.48 $17.06 5,748,039
2018-10-10 $21.24 $21.24 $20.78 $20.81 $17.34 3,594,541
2018-10-09 $21.13 $21.30 $21.11 $21.26 $17.71 3,242,066
2018-10-08 $21.26 $21.37 $21.18 $21.34 $17.78 2,412,959
2018-10-05 $21.63 $21.67 $21.44 $21.49 $17.91 2,156,174
2018-10-04 $21.71 $21.74 $21.50 $21.58 $17.98 2,457,854
2018-10-03 $21.84 $21.85 $21.69 $21.70 $18.08 2,371,266
2018-10-02 $21.80 $21.85 $21.77 $21.83 $18.19 2,547,135
2018-10-01 $22.05 $22.15 $22.04 $22.09 $18.41 1,272,631
2018-09-28 $22.12 $22.22 $22.08 $22.12 $18.43 1,631,438
2018-09-27 $22.13 $22.22 $22.10 $22.12 $18.43 911,546
2018-09-26 $22.19 $22.42 $22.18 $22.22 $18.51 1,333,865
2018-09-25 $22.34 $22.35 $22.23 $22.25 $18.54 1,198,796
2018-09-24 $22.34 $22.38 $22.21 $22.21 $18.51 1,443,325
2018-09-21 $22.33 $22.40 $22.30 $22.30 $18.58 1,519,971
2018-09-20 $22.31 $22.38 $22.25 $22.37 $18.64 1,315,381
2018-09-19 $22.14 $22.28 $22.13 $22.23 $18.52 2,811,531
2018-09-18 $22.02 $22.15 $22.00 $22.13 $18.44 1,490,317
2018-09-17 $21.97 $22.04 $21.89 $21.89 $18.24 1,338,432
2018-09-14 $21.90 $21.95 $21.81 $21.86 $18.21 1,667,531
2018-09-13 $21.96 $21.97 $21.80 $21.89 $18.24 1,518,754
2018-09-12 $21.76 $21.90 $21.71 $21.89 $18.24 2,329,447
2018-09-11 $21.52 $21.69 $21.50 $21.67 $18.06 1,648,134
2018-09-10 $21.65 $21.68 $21.54 $21.61 $18.01 1,252,604
2018-09-07 $21.55 $21.64 $21.42 $21.46 $17.88 1,953,558
2018-09-06 $21.90 $21.93 $21.70 $21.82 $18.18 2,897,525
2018-09-05 $22.10 $22.14 $21.97 $22.05 $18.37 2,384,241
2018-09-04 $22.26 $22.33 $22.18 $22.24 $18.53 2,784,273
2018-08-31 $22.57 $22.64 $22.45 $22.49 $18.74 2,234,615
2018-08-30 $22.81 $22.85 $22.68 $22.71 $18.92 1,374,672
2018-08-29 $22.85 $22.98 $22.80 $22.95 $19.12 1,529,222
2018-08-28 $22.85 $22.89 $22.73 $22.73 $18.94 2,395,360
2018-08-27 $22.59 $22.76 $22.59 $22.74 $18.95 2,869,885
2018-08-24 $22.49 $22.57 $22.45 $22.52 $18.76 1,520,707
2018-08-23 $22.36 $22.44 $22.31 $22.32 $18.60 1,711,122
2018-08-22 $22.76 $22.81 $22.68 $22.75 $18.96 1,793,272
2018-08-21 $22.85 $22.92 $22.79 $22.81 $19.01 1,359,714
2018-08-20 $22.94 $23.05 $22.92 $23.02 $19.18 1,228,345
2018-08-17 $22.78 $23.06 $22.75 $23.00 $19.16 3,649,365
2018-08-16 $22.67 $22.78 $22.65 $22.69 $18.91 1,287,008
2018-08-15 $22.46 $22.47 $22.25 $22.41 $18.67 2,499,919
2018-08-14 $22.47 $22.49 $22.35 $22.44 $18.70 2,563,202
2018-08-13 $22.48 $22.51 $22.31 $22.35 $18.62 1,411,872
2018-08-10 $22.48 $22.56 $22.42 $22.48 $18.73 1,719,214
2018-08-09 $22.79 $23.01 $22.79 $22.85 $19.04 1,365,509
2018-08-08 $22.79 $22.95 $22.76 $22.90 $19.08 859,593
2018-08-07 $22.86 $22.91 $22.75 $22.78 $18.98 1,393,654
2018-08-06 $22.69 $22.77 $22.65 $22.71 $18.92 879,982
2018-08-03 $22.56 $22.73 $22.56 $22.72 $18.93 2,144,329
2018-08-02 $22.56 $22.68 $22.56 $22.66 $18.88 1,854,660
2018-08-01 $22.82 $22.82 $22.73 $22.73 $18.94 2,033,343
2018-07-31 $23.00 $23.04 $22.91 $22.92 $19.10 2,418,019
2018-07-30 $22.88 $22.91 $22.81 $22.82 $19.01 2,820,749
2018-07-27 $22.90 $22.95 $22.80 $22.84 $19.03 1,012,216
2018-07-26 $22.73 $22.79 $22.69 $22.71 $18.92 1,274,449
2018-07-25 $22.72 $22.97 $22.66 $22.94 $19.11 1,274,823
2018-07-24 $22.86 $22.94 $22.80 $22.87 $19.06 1,949,234
2018-07-23 $22.65 $22.66 $22.58 $22.62 $18.85 858,957
2018-07-20 $22.82 $22.88 $22.78 $22.84 $19.03 2,648,794
2018-07-19 $22.53 $22.70 $22.51 $22.59 $18.82 1,388,617
2018-07-18 $22.62 $22.76 $22.59 $22.72 $18.93 1,602,766
2018-07-17 $22.55 $22.62 $22.51 $22.59 $18.82 2,830,708
2018-07-16 $22.75 $22.76 $22.61 $22.68 $18.90 3,594,997
2018-07-13 $22.76 $22.83 $22.72 $22.83 $19.02 1,154,174
2018-07-12 $22.86 $22.92 $22.78 $22.91 $19.09 1,453,316
2018-07-11 $22.65 $22.71 $22.44 $22.48 $18.73 3,589,570
2018-07-10 $22.98 $23.06 $22.96 $23.04 $19.20 1,505,481
2018-07-09 $23.12 $23.18 $23.05 $23.17 $19.31 1,927,079
2018-07-06 $22.77 $23.00 $22.77 $22.98 $19.15 2,375,727
2018-07-05 $22.65 $22.68 $22.56 $22.67 $18.89 1,078,178
2018-07-03 $22.56 $22.61 $22.40 $22.43 $18.69 1,216,001
2018-07-02 $22.23 $22.35 $22.22 $22.31 $18.59 2,135,791
2018-06-29 $22.48 $22.63 $22.48 $22.61 $18.84 1,647,033
2018-06-28 $22.34 $22.53 $22.32 $22.49 $18.74 2,809,808
2018-06-27 $22.40 $22.55 $22.18 $22.19 $18.49 3,580,558
2018-06-26 $22.40 $22.44 $22.28 $22.39 $18.66 1,707,504
2018-06-25 $22.42 $22.43 $22.18 $22.23 $18.52 3,190,482
2018-06-22 $22.74 $22.77 $22.63 $22.69 $18.91 1,608,650
2018-06-21 $22.43 $22.47 $22.35 $22.37 $18.64 2,167,986
2018-06-20 $22.32 $22.34 $22.20 $22.29 $18.57 2,216,340
2018-06-19 $21.95 $22.09 $21.91 $22.07 $18.39 2,674,254
2018-06-18 $22.57 $22.69 $22.54 $22.68 $18.53 2,755,107
2018-06-15 $22.53 $22.55 $22.44 $22.49 $18.38 2,688,467
2018-06-14 $22.66 $22.66 $22.47 $22.47 $18.36 1,555,596
2018-06-13 $22.72 $22.80 $22.55 $22.68 $18.53 1,292,147
2018-06-12 $22.83 $22.86 $22.69 $22.71 $18.56 839,396
2018-06-11 $22.92 $23.03 $22.92 $23.01 $18.80 648,534
2018-06-08 $22.87 $22.92 $22.82 $22.89 $18.71 1,288,361
2018-06-07 $23.07 $23.09 $22.87 $22.90 $18.71 1,232,963
2018-06-06 $22.97 $23.08 $22.90 $23.08 $18.86 1,268,685
2018-06-05 $22.81 $22.81 $22.72 $22.76 $18.60 2,021,644
2018-06-04 $22.92 $22.97 $22.80 $22.86 $18.68 1,121,306
2018-06-01 $22.65 $22.72 $22.57 $22.72 $18.57 1,657,204
2018-05-31 $22.73 $22.75 $22.55 $22.57 $18.44 1,540,236
2018-05-30 $22.56 $22.79 $22.52 $22.78 $18.62 1,222,852
2018-05-29 $22.43 $22.48 $22.22 $22.29 $18.22 2,103,734
2018-05-25 $22.62 $22.67 $22.57 $22.60 $18.47 822,925
2018-05-24 $22.73 $22.77 $22.58 $22.74 $18.58 951,355
2018-05-23 $22.61 $22.72 $22.59 $22.71 $18.56 1,256,250
2018-05-22 $22.98 $22.99 $22.80 $22.83 $18.66 1,140,716
2018-05-21 $22.87 $22.99 $22.87 $22.99 $18.79 1,087,152
2018-05-18 $22.73 $22.77 $22.69 $22.70 $18.55 1,093,149
2018-05-17 $22.85 $22.92 $22.78 $22.86 $18.68 1,090,339
2018-05-16 $22.78 $22.88 $22.76 $22.83 $18.66 1,417,367
2018-05-15 $22.62 $22.70 $22.55 $22.62 $18.49 1,451,418
2018-05-14 $22.98 $23.01 $22.88 $22.90 $18.71 1,117,270
2018-05-11 $22.86 $22.91 $22.82 $22.85 $18.67 1,051,167
2018-05-10 $22.76 $22.88 $22.70 $22.88 $18.70 1,026,155
2018-05-09 $22.48 $22.61 $22.48 $22.61 $18.48 1,154,504
2018-05-08 $22.45 $22.51 $22.39 $22.51 $18.40 1,353,925
2018-05-07 $22.58 $22.69 $22.57 $22.61 $18.48 1,188,467
2018-05-04 $22.42 $22.76 $22.39 $22.73 $18.58 1,278,595
2018-05-03 $22.63 $22.75 $22.43 $22.70 $18.55 1,830,799
2018-05-02 $22.50 $22.67 $22.43 $22.49 $18.38 1,246,676
2018-05-01 $22.27 $22.31 $22.18 $22.30 $18.22 1,199,699
2018-04-30 $22.31 $22.36 $22.18 $22.19 $18.13 3,277,710
2018-04-27 $22.28 $22.38 $22.24 $22.38 $18.29 1,332,284
2018-04-26 $22.23 $22.28 $22.16 $22.25 $18.18 733,250
2018-04-25 $22.10 $22.20 $22.02 $22.14 $18.09 1,435,463
2018-04-24 $22.40 $22.43 $22.14 $22.18 $18.13 1,532,522
2018-04-23 $22.27 $22.28 $22.14 $22.18 $18.13 1,494,937
2018-04-20 $22.24 $22.26 $22.13 $22.17 $18.12 2,344,672
2018-04-19 $22.54 $22.59 $22.34 $22.40 $18.31 1,917,355
2018-04-18 $22.57 $22.66 $22.54 $22.64 $18.50 1,612,304
2018-04-17 $22.44 $22.56 $22.42 $22.51 $18.40 1,460,622
2018-04-16 $22.42 $22.52 $22.41 $22.48 $18.37 2,811,510
2018-04-13 $22.54 $22.56 $22.33 $22.38 $18.29 1,225,456
2018-04-12 $22.36 $22.44 $22.35 $22.38 $18.29 1,357,598
2018-04-11 $22.27 $22.43 $22.27 $22.31 $18.23 1,299,532
2018-04-10 $22.36 $22.51 $22.33 $22.46 $18.35 3,642,833
2018-04-09 $22.04 $22.24 $22.01 $22.06 $18.03 2,154,032
2018-04-06 $22.04 $22.13 $21.77 $21.81 $17.82 2,480,228
2018-04-05 $22.00 $22.14 $21.87 $22.06 $18.03 3,731,698
2018-04-04 $21.73 $22.08 $21.72 $22.04 $18.01 3,277,338
2018-04-03 $21.78 $21.94 $21.73 $21.89 $17.89 2,962,914
2018-04-02 $21.87 $22.00 $21.54 $21.64 $17.68 4,011,615
2018-03-29 $21.89 $22.11 $21.81 $22.02 $18.00 4,194,845
2018-03-28 $21.90 $22.04 $21.80 $21.84 $17.85 3,831,622
2018-03-27 $22.17 $22.19 $21.76 $21.83 $17.84 3,098,241
2018-03-26 $22.13 $22.28 $21.92 $22.26 $18.19 3,528,290
2018-03-23 $22.27 $22.29 $21.87 $21.87 $17.87 3,996,303
2018-03-22 $22.37 $22.45 $22.16 $22.16 $18.11 3,219,832
2018-03-21 $22.51 $22.81 $22.48 $22.74 $18.58 1,808,169
2018-03-20 $22.54 $22.58 $22.46 $22.51 $18.40 2,118,348
2018-03-19 $22.64 $22.67 $22.44 $22.59 $18.46 1,639,336
2018-03-16 $22.82 $22.88 $22.77 $22.77 $18.61 1,161,939
2018-03-15 $22.96 $23.00 $22.80 $22.85 $18.67 1,103,542
2018-03-14 $23.25 $23.27 $23.02 $23.10 $18.88 1,846,190
2018-03-13 $23.30 $23.34 $22.95 $23.00 $18.80 1,700,996
2018-03-12 $23.27 $23.35 $23.22 $23.30 $19.04 1,916,040
2018-03-09 $23.11 $23.32 $23.09 $23.31 $19.05 1,761,945
2018-03-08 $22.91 $22.96 $22.76 $22.90 $18.71 2,174,588
2018-03-07 $22.79 $22.93 $22.68 $22.87 $18.69 2,537,862
2018-03-06 $23.08 $23.14 $22.95 $23.02 $18.81 1,684,275
2018-03-05 $22.53 $22.87 $22.50 $22.84 $18.67 1,957,516
2018-03-02 $22.56 $22.76 $22.47 $22.74 $18.58 2,415,690
2018-03-01 $22.81 $22.92 $22.48 $22.67 $18.53 2,796,382
2018-02-28 $23.20 $23.23 $22.82 $22.82 $18.65 2,847,084
2018-02-27 $23.37 $23.40 $23.10 $23.10 $18.88 1,824,845
2018-02-26 $23.37 $23.49 $23.28 $23.47 $19.18 1,741,204
2018-02-23 $23.07 $23.24 $23.03 $23.22 $18.98 1,752,287
2018-02-22 $23.03 $23.23 $23.01 $23.04 $18.83 2,338,031
2018-02-21 $23.00 $23.24 $22.83 $22.86 $18.68 2,665,881
2018-02-20 $22.98 $23.08 $22.87 $22.92 $18.73 2,155,033
2018-02-16 $22.97 $23.12 $22.88 $22.98 $18.78 2,039,478
2018-02-15 $23.13 $23.18 $22.89 $23.17 $18.93 2,823,809
2018-02-14 $22.33 $23.00 $22.33 $23.00 $18.80 2,965,334
2018-02-13 $22.46 $22.67 $22.42 $22.60 $18.47 1,982,696
2018-02-12 $22.31 $22.55 $22.19 $22.47 $18.36 2,552,325
2018-02-09 $22.12 $22.25 $21.59 $22.12 $18.08 6,749,158
2018-02-08 $22.48 $22.54 $21.84 $21.84 $17.85 5,136,175
2018-02-07 $22.66 $22.77 $22.44 $22.47 $18.36 3,749,364
2018-02-06 $22.46 $23.03 $22.32 $22.95 $18.76 10,479,940
2018-02-05 $23.30 $23.43 $22.68 $22.73 $18.58 6,553,011
2018-02-02 $23.75 $23.79 $23.47 $23.52 $19.22 4,145,989
2018-02-01 $23.76 $23.94 $23.74 $23.88 $19.52 2,543,822
2018-01-31 $23.92 $23.97 $23.72 $23.77 $19.43 2,027,841
2018-01-30 $23.83 $23.87 $23.70 $23.75 $19.41 1,892,038
2018-01-29 $23.99 $24.05 $23.91 $23.94 $19.56 1,426,398
2018-01-26 $23.97 $24.19 $23.95 $24.11 $19.70 3,685,208
2018-01-25 $24.00 $24.00 $23.70 $23.81 $19.46 2,608,730
2018-01-24 $23.96 $24.00 $23.78 $23.88 $19.52 2,281,849
2018-01-23 $23.63 $23.76 $23.61 $23.74 $19.40 1,778,050
2018-01-22 $23.59 $23.69 $23.56 $23.69 $19.36 1,923,300
2018-01-19 $23.64 $23.69 $23.62 $23.66 $19.34 1,088,078
2018-01-18 $23.64 $23.67 $23.56 $23.61 $19.29 1,176,806
2018-01-17 $23.45 $23.69 $23.39 $23.59 $19.28 2,164,759
2018-01-16 $23.56 $23.61 $23.37 $23.46 $19.17 2,161,161
2018-01-12 $23.50 $23.69 $23.47 $23.67 $19.34 1,428,605
2018-01-11 $23.43 $23.56 $23.40 $23.54 $19.24 1,057,161
2018-01-10 $23.37 $23.47 $23.32 $23.40 $19.12 1,811,157
2018-01-09 $23.58 $23.63 $23.53 $23.60 $19.29 2,805,034
2018-01-08 $23.56 $23.58 $23.51 $23.57 $19.26 3,976,704
2018-01-05 $23.62 $23.73 $23.57 $23.70 $19.37 1,594,871
2018-01-04 $23.43 $23.56 $23.41 $23.56 $19.25 2,394,571
2018-01-03 $23.37 $23.48 $23.36 $23.47 $19.18 1,557,370
2018-01-02 $23.25 $23.33 $23.20 $23.32 $19.06 1,615,302
2017-12-29 $23.28 $23.28 $23.14 $23.17 $18.93 1,875,632
2017-12-28 $23.24 $23.25 $23.16 $23.19 $18.95 1,119,110
2017-12-27 $23.03 $23.11 $23.03 $23.09 $18.87 1,917,121
2017-12-26 $22.97 $23.04 $22.89 $22.97 $18.77 1,178,025
2017-12-22 $22.91 $22.98 $22.84 $22.97 $18.77 1,861,613
2017-12-21 $22.82 $22.93 $22.80 $22.86 $18.68 1,494,884
2017-12-20 $22.78 $22.79 $22.67 $22.70 $18.55 1,765,656
2017-12-19 $22.75 $22.76 $22.68 $22.70 $18.55 4,317,155
2017-12-18 $23.32 $23.38 $23.27 $23.30 $18.58 3,072,262
2017-12-15 $23.12 $23.19 $23.11 $23.14 $18.46 1,538,814
2017-12-14 $23.20 $23.21 $23.11 $23.11 $18.43 1,766,494
2017-12-13 $23.03 $23.26 $23.02 $23.17 $18.48 2,652,792
2017-12-12 $22.82 $22.88 $22.79 $22.83 $18.21 2,416,311
2017-12-11 $22.64 $22.72 $22.64 $22.72 $18.12 15,733
2017-12-08 $22.68 $22.68 $22.62 $22.65 $18.07 11,400
2017-12-07 $22.54 $22.63 $22.52 $22.59 $18.02 1,703,286
2017-12-06 $22.65 $22.66 $22.59 $22.60 $18.03 1,007,377
2017-12-05 $22.79 $22.80 $22.66 $22.66 $18.07 3,213,000
2017-12-04 $22.85 $22.86 $22.70 $22.70 $18.10 1,542,267
2017-12-01 $22.81 $22.93 $22.77 $22.85 $18.22 2,972,773
2017-11-30 $22.84 $22.86 $22.74 $22.77 $18.16 2,208,955
2017-11-29 $22.88 $22.90 $22.78 $22.83 $18.21 1,881,162
2017-11-28 $22.94 $23.05 $22.91 $22.96 $18.31 3,082,099
2017-11-27 $22.92 $22.95 $22.82 $22.83 $18.21 1,342,054
2017-11-24 $22.96 $22.98 $22.92 $22.93 $18.29 657,671
2017-11-22 $22.91 $22.95 $22.84 $22.94 $18.30 1,324,666
2017-11-21 $22.78 $22.86 $22.78 $22.82 $18.20 2,828,805
2017-11-20 $22.63 $22.70 $22.62 $22.68 $18.09 1,372,565
2017-11-17 $22.61 $22.67 $22.58 $22.63 $18.05 1,252,032
2017-11-16 $22.73 $22.83 $22.72 $22.83 $18.21 1,175,414
2017-11-15 $22.61 $22.69 $22.54 $22.68 $18.09 1,900,864
2017-11-14 $22.84 $22.86 $22.69 $22.75 $18.14 2,009,895
2017-11-13 $22.98 $23.08 $22.97 $23.01 $18.35 1,387,680
2017-11-10 $23.10 $23.20 $23.08 $23.17 $18.48 1,656,723
2017-11-09 $23.10 $23.20 $23.07 $23.17 $18.48 1,450,866
2017-11-08 $23.13 $23.17 $23.06 $23.12 $18.44 1,794,129
2017-11-07 $22.96 $22.97 $22.84 $22.90 $18.26 2,467,790
2017-11-06 $22.79 $22.95 $22.79 $22.94 $18.30 991,414
2017-11-03 $22.92 $22.93 $22.79 $22.85 $18.22 2,082,361
2017-11-02 $22.95 $23.00 $22.90 $22.98 $18.33 1,577,236
2017-11-01 $22.85 $22.96 $22.80 $22.81 $18.19 2,151,614
2017-10-31 $22.66 $22.74 $22.62 $22.70 $18.10 1,879,096
2017-10-30 $22.70 $22.76 $22.70 $22.76 $18.15 1,792,590
2017-10-27 $22.64 $22.80 $22.59 $22.80 $18.18 2,506,288
2017-10-26 $22.80 $22.81 $22.69 $22.69 $18.10 1,874,262
2017-10-25 $22.80 $22.82 $22.62 $22.69 $18.10 1,929,467
2017-10-24 $22.95 $23.03 $22.93 $23.00 $18.34 1,132,094
2017-10-23 $23.05 $23.06 $22.94 $22.97 $18.32 1,371,484
2017-10-20 $23.17 $23.17 $23.06 $23.11 $18.43 1,453,081
2017-10-19 $23.06 $23.16 $23.05 $23.11 $18.43 1,791,915
2017-10-18 $23.10 $23.11 $23.03 $23.07 $18.40 2,162,492
2017-10-17 $23.07 $23.09 $23.00 $23.07 $18.40 2,116,160
2017-10-16 $23.00 $23.03 $22.95 $22.99 $18.34 1,620,833
2017-10-13 $22.93 $22.99 $22.92 $22.96 $18.31 3,087,053
2017-10-12 $22.59 $22.67 $22.56 $22.63 $18.05 1,311,429
2017-10-11 $22.45 $22.49 $22.39 $22.47 $17.92 1,422,570
2017-10-10 $22.35 $22.41 $22.35 $22.41 $17.87 1,337,318
2017-10-09 $22.33 $22.34 $22.21 $22.23 $17.73 1,436,684
2017-10-06 $22.16 $22.26 $22.11 $22.22 $17.72 2,122,166
2017-10-05 $22.20 $22.24 $22.17 $22.22 $17.72 2,387,314
2017-10-04 $22.27 $22.33 $22.25 $22.32 $17.80 2,827,429
2017-10-03 $22.34 $22.45 $22.33 $22.44 $17.90 1,681,671
2017-10-02 $22.50 $22.59 $22.46 $22.54 $17.98 1,955,518
2017-09-29 $22.36 $22.46 $22.31 $22.44 $17.90 4,612,785
2017-09-28 $22.20 $22.38 $22.20 $22.35 $17.83 1,810,172
2017-09-27 $22.32 $22.41 $22.30 $22.39 $17.86 1,702,343
2017-09-26 $22.50 $22.52 $22.39 $22.47 $17.92 1,846,713
2017-09-25 $22.66 $22.74 $22.58 $22.64 $18.06 1,823,296
2017-09-22 $22.74 $22.83 $22.69 $22.71 $18.11 1,919,788
2017-09-21 $22.56 $22.59 $22.49 $22.55 $17.99 2,007,756
2017-09-20 $22.99 $23.13 $22.74 $22.93 $18.29 2,842,681
2017-09-19 $22.93 $22.99 $22.88 $22.98 $18.33 1,103,717
2017-09-18 $22.87 $22.93 $22.75 $22.83 $18.21 2,395,425
2017-09-15 $22.91 $22.91 $22.82 $22.90 $18.26 1,196,228
2017-09-14 $22.84 $22.98 $22.82 $22.97 $18.32 1,423,582
2017-09-13 $23.07 $23.08 $22.91 $22.97 $18.32 1,846,136
2017-09-12 $23.11 $23.20 $23.07 $23.16 $18.47 1,498,017
2017-09-11 $22.92 $23.03 $22.91 $23.01 $18.35 1,709,200
2017-09-08 $22.95 $23.05 $22.80 $22.81 $18.19 1,258,568
2017-09-07 $22.85 $22.89 $22.80 $22.89 $18.26 911,428
2017-09-06 $22.63 $22.82 $22.63 $22.76 $18.15 1,834,006
2017-09-05 $22.77 $22.84 $22.56 $22.68 $18.09 1,812,326
2017-09-01 $22.81 $22.87 $22.72 $22.82 $18.20 2,447,878
2017-08-31 $22.56 $22.69 $22.53 $22.65 $18.07 1,758,832
2017-08-30 $22.34 $22.39 $22.28 $22.38 $17.85 2,367,156
2017-08-29 $22.42 $22.55 $22.40 $22.49 $17.94 1,171,425
2017-08-28 $22.66 $22.66 $22.56 $22.65 $18.07 1,017,827
2017-08-25 $22.62 $22.80 $22.62 $22.70 $18.10 1,822,746
2017-08-24 $22.62 $22.65 $22.57 $22.58 $18.01 1,680,110
2017-08-23 $22.49 $22.63 $22.47 $22.62 $18.04 1,080,137
2017-08-22 $22.65 $22.77 $22.64 $22.73 $18.13 1,121,657
2017-08-21 $22.61 $22.62 $22.52 $22.59 $18.02 813,553
2017-08-18 $22.57 $22.70 $22.51 $22.61 $18.03 1,929,980
2017-08-17 $22.71 $22.77 $22.49 $22.50 $17.95 1,453,726
2017-08-16 $22.58 $22.83 $22.58 $22.79 $18.18 1,762,400
2017-08-15 $22.31 $22.31 $22.21 $22.28 $17.77 1,574,889
2017-08-14 $22.32 $22.42 $22.31 $22.34 $17.82 1,408,950
2017-08-11 $22.18 $22.30 $22.15 $22.24 $17.74 1,930,515
2017-08-10 $22.45 $22.45 $22.18 $22.18 $17.69 2,508,150
2017-08-09 $22.44 $22.47 $22.39 $22.44 $17.90 1,789,408
2017-08-08 $22.51 $22.59 $22.46 $22.50 $17.95 1,200,493
2017-08-07 $22.56 $22.62 $22.56 $22.60 $18.03 976,621
2017-08-04 $22.49 $22.55 $22.38 $22.55 $17.99 1,634,808
2017-08-03 $22.54 $22.60 $22.48 $22.53 $17.97 1,965,790
2017-08-02 $22.64 $22.73 $22.62 $22.71 $18.11 1,226,041
2017-08-01 $22.83 $22.88 $22.75 $22.78 $18.17 1,604,190
2017-07-31 $22.64 $22.71 $22.58 $22.70 $18.10 1,629,528
2017-07-28 $22.55 $22.65 $22.53 $22.62 $18.04 1,656,958
2017-07-27 $22.94 $22.94 $22.68 $22.76 $18.15 1,937,456
2017-07-26 $22.70 $22.95 $22.69 $22.88 $18.25 3,264,339
2017-07-25 $22.66 $22.70 $22.62 $22.64 $18.06 1,341,497
2017-07-24 $22.41 $22.43 $22.32 $22.40 $17.87 1,588,633
2017-07-21 $22.44 $22.45 $22.36 $22.39 $17.86 1,848,168
2017-07-20 $22.69 $22.76 $22.63 $22.71 $18.11 1,798,210
2017-07-19 $22.55 $22.68 $22.53 $22.65 $18.07 2,182,908
2017-07-18 $22.23 $22.25 $22.18 $22.25 $17.75 4,326,786
2017-07-17 $22.27 $22.32 $22.17 $22.18 $17.69 1,351,580
2017-07-14 $22.15 $22.31 $22.15 $22.26 $17.75 2,040,999
2017-07-13 $21.86 $21.95 $21.85 $21.90 $17.47 1,526,697
2017-07-12 $21.58 $21.67 $21.57 $21.67 $17.28 1,917,332
2017-07-11 $21.48 $21.60 $21.42 $21.58 $17.21 929,399
2017-07-10 $21.41 $21.56 $21.39 $21.53 $17.17 1,314,327
2017-07-07 $21.42 $21.49 $21.37 $21.48 $17.13 1,157,630
2017-07-06 $21.52 $21.55 $21.44 $21.48 $17.13 1,663,036
2017-07-05 $21.61 $21.69 $21.54 $21.68 $17.29 1,808,667
2017-07-03 $21.48 $21.67 $21.48 $21.58 $17.21 1,566,742
2017-06-30 $21.66 $21.75 $21.64 $21.68 $17.29 2,991,234
2017-06-29 $21.93 $21.95 $21.69 $21.80 $17.39 4,233,115
2017-06-28 $21.64 $21.82 $21.64 $21.76 $17.36 2,630,893
2017-06-27 $21.35 $21.42 $21.31 $21.31 $17.00 1,765,984
2017-06-26 $21.46 $21.48 $21.35 $21.38 $17.05 1,327,978
2017-06-23 $21.30 $21.37 $21.27 $21.36 $17.04 719,120
2017-06-22 $21.19 $21.24 $21.15 $21.21 $16.92 913,811
2017-06-21 $21.15 $21.21 $21.07 $21.16 $16.88 2,255,032
2017-06-20 $21.52 $21.52 $21.36 $21.37 $17.04 2,109,127
2017-06-19 $22.18 $22.28 $22.18 $22.24 $17.36 1,355,489
2017-06-16 $22.13 $22.18 $22.08 $22.16 $17.29 2,787,990
2017-06-15 $22.00 $22.08 $21.96 $22.06 $17.22 1,853,985
2017-06-14 $22.44 $22.46 $22.16 $22.23 $17.35 3,876,755
2017-06-13 $21.95 $22.04 $21.95 $22.02 $17.18 3,941,673
2017-06-12 $21.57 $21.61 $21.49 $21.55 $16.82 1,275,781
2017-06-09 $21.50 $21.64 $21.47 $21.57 $16.83 2,835,560
2017-06-08 $21.54 $21.60 $21.50 $21.59 $16.85 1,349,294
2017-06-07 $21.56 $21.59 $21.44 $21.49 $16.77 2,774,799
2017-06-06 $21.41 $21.49 $21.40 $21.49 $16.77 2,224,048
2017-06-05 $21.64 $21.74 $21.64 $21.73 $16.96 3,627,378
2017-06-02 $21.63 $21.74 $21.58 $21.72 $16.95 1,561,935
2017-06-01 $21.36 $21.48 $21.34 $21.45 $16.74 2,449,541
2017-05-31 $21.58 $21.60 $21.47 $21.49 $16.77 1,522,627
2017-05-30 $21.49 $21.59 $21.47 $21.56 $16.83 1,542,364
2017-05-26 $21.67 $21.68 $21.60 $21.67 $16.91 1,475,227
2017-05-25 $21.85 $21.93 $21.80 $21.81 $17.02 1,872,601
2017-05-24 $21.81 $21.90 $21.76 $21.88 $17.08 1,793,052
2017-05-23 $21.88 $21.93 $21.84 $21.85 $17.05 1,905,795
2017-05-22 $21.83 $21.88 $21.80 $21.85 $17.05 2,274,315
2017-05-19 $21.57 $21.73 $21.57 $21.69 $16.93 2,121,408
2017-05-18 $21.41 $21.54 $21.38 $21.50 $16.78 2,676,717
2017-05-17 $21.61 $21.64 $21.42 $21.45 $16.74 9,044,430
2017-05-16 $22.01 $22.04 $21.98 $22.01 $17.18 2,013,447
2017-05-15 $21.88 $21.93 $21.86 $21.90 $17.09 1,588,681
2017-05-12 $21.74 $21.78 $21.69 $21.75 $16.97 1,405,710
2017-05-11 $21.78 $21.86 $21.73 $21.85 $17.05 1,670,636
2017-05-10 $21.86 $21.94 $21.85 $21.88 $17.08 1,972,840
2017-05-09 $21.71 $21.75 $21.63 $21.69 $16.93 3,352,324
2017-05-08 $21.99 $22.00 $21.92 $21.96 $17.14 1,402,071
2017-05-05 $21.88 $22.10 $21.85 $22.10 $17.25 1,967,615
2017-05-04 $21.95 $22.01 $21.90 $22.00 $17.17 3,016,303
2017-05-03 $22.20 $22.25 $22.12 $22.16 $17.29 2,386,534
2017-05-02 $22.66 $22.67 $22.59 $22.66 $17.68 1,591,515
2017-05-01 $22.67 $22.74 $22.67 $22.68 $17.70 1,128,874
2017-04-28 $22.43 $22.47 $22.38 $22.46 $17.53 3,173,909
2017-04-27 $22.43 $22.43 $22.29 $22.40 $17.48 1,545,885
2017-04-26 $22.43 $22.52 $22.41 $22.41 $17.49 1,611,718
2017-04-25 $22.53 $22.64 $22.52 $22.62 $17.65 1,696,417
2017-04-24 $22.57 $22.58 $22.51 $22.57 $17.61 2,136,137
2017-04-21 $22.30 $22.35 $22.27 $22.33 $17.43 1,507,853
2017-04-20 $22.23 $22.31 $22.21 $22.27 $17.38 2,775,915
2017-04-19 $22.18 $22.19 $22.00 $22.04 $17.20 2,126,674
2017-04-18 $22.25 $22.28 $22.16 $22.26 $17.37 2,741,640
2017-04-17 $22.55 $22.60 $22.47 $22.56 $17.61 1,782,371
2017-04-13 $22.47 $22.58 $22.43 $22.43 $17.50 2,034,211
2017-04-12 $22.50 $22.52 $22.37 $22.49 $17.55 2,525,528
2017-04-11 $22.53 $22.58 $22.37 $22.55 $17.60 1,923,941
2017-04-10 $22.38 $22.46 $22.36 $22.39 $17.47 1,845,855
2017-04-07 $22.28 $22.38 $22.24 $22.31 $17.41 2,051,716
2017-04-06 $22.39 $22.45 $22.34 $22.42 $17.50 1,472,230
2017-04-05 $22.55 $22.62 $22.44 $22.45 $17.52 3,590,852
2017-04-04 $22.38 $22.48 $22.34 $22.48 $17.54 2,464,596
2017-04-03 $22.55 $22.56 $22.37 $22.54 $17.59 3,032,097
2017-03-31 $22.62 $22.68 $22.59 $22.61 $17.65 2,456,085
2017-03-30 $22.80 $22.91 $22.78 $22.78 $17.78 4,551,899
2017-03-29 $22.60 $22.76 $22.60 $22.75 $17.75 2,952,932
2017-03-28 $22.35 $22.52 $22.33 $22.49 $17.55 6,276,006
2017-03-27 $22.14 $22.21 $22.04 $22.17 $17.30 5,811,751
2017-03-24 $22.11 $22.23 $22.11 $22.17 $17.30 2,905,944
2017-03-23 $21.99 $22.13 $21.96 $22.02 $17.18 3,084,837
2017-03-22 $21.99 $22.12 $21.93 $22.10 $17.25 2,416,908
2017-03-21 $22.59 $22.61 $22.21 $22.22 $17.34 3,781,098
2017-03-20 $22.58 $22.59 $22.49 $22.54 $17.59 1,995,562
2017-03-17 $22.51 $22.60 $22.47 $22.49 $17.55 2,257,489
2017-03-16 $22.55 $22.56 $22.39 $22.45 $17.52 2,315,274
2017-03-15 $22.16 $22.67 $22.12 $22.65 $17.68 5,018,178
2017-03-14 $21.93 $21.99 $21.89 $21.97 $17.15 1,856,147
2017-03-13 $22.04 $22.13 $22.04 $22.12 $17.26 1,071,274
2017-03-10 $22.06 $22.10 $21.95 $22.05 $17.21 1,245,427
2017-03-09 $21.93 $21.94 $21.78 $21.86 $17.06 2,302,453
2017-03-08 $21.96 $22.00 $21.85 $21.86 $17.06 1,906,204
2017-03-07 $22.08 $22.09 $22.00 $22.01 $17.18 3,117,287
2017-03-06 $21.94 $21.98 $21.88 $21.92 $17.11 1,149,307
2017-03-03 $21.83 $22.00 $21.80 $21.98 $17.15 1,968,079
2017-03-02 $22.08 $22.08 $21.93 $21.95 $17.13 2,021,049
2017-03-01 $22.04 $22.26 $22.02 $22.20 $17.33 2,884,085
2017-02-28 $21.95 $22.05 $21.94 $21.95 $17.13 1,581,065
2017-02-27 $22.01 $22.07 $21.96 $22.06 $17.22 3,886,443
2017-02-24 $22.05 $22.16 $22.01 $22.08 $17.23 1,967,692
2017-02-23 $22.50 $22.52 $22.33 $22.37 $17.46 1,423,656
2017-02-22 $22.30 $22.39 $22.24 $22.37 $17.46 1,450,639
2017-02-21 $22.13 $22.33 $22.13 $22.33 $17.43 1,736,980
2017-02-17 $22.20 $22.26 $22.16 $22.24 $17.36 1,117,722
2017-02-16 $22.35 $22.38 $22.26 $22.28 $17.39 4,108,500
2017-02-15 $22.04 $22.30 $22.04 $22.28 $17.39 4,733,140
2017-02-14 $21.97 $21.99 $21.79 $21.98 $17.15 2,254,977
2017-02-13 $21.92 $22.01 $21.92 $21.96 $17.14 1,578,389
2017-02-10 $21.73 $21.91 $21.73 $21.85 $17.05 1,820,128
2017-02-09 $21.55 $21.60 $21.50 $21.56 $16.83 3,996,494
2017-02-08 $21.43 $21.49 $21.41 $21.45 $16.74 1,379,063
2017-02-07 $21.30 $21.39 $21.27 $21.34 $16.65 1,535,780
2017-02-06 $21.30 $21.40 $21.27 $21.39 $16.69 1,806,007
2017-02-03 $21.57 $21.65 $21.53 $21.59 $16.85 2,035,200
2017-02-02 $21.58 $21.65 $21.53 $21.57 $16.83 2,014,811
2017-02-01 $21.34 $21.41 $21.26 $21.35 $16.66 2,355,174
2017-01-31 $21.19 $21.28 $21.14 $21.24 $16.58 1,981,686
2017-01-30 $21.21 $21.23 $21.12 $21.23 $16.57 1,152,240
2017-01-27 $21.46 $21.49 $21.36 $21.40 $16.70 1,146,954
2017-01-26 $21.38 $21.41 $21.31 $21.34 $16.65 2,096,237
2017-01-25 $21.31 $21.46 $21.27 $21.46 $16.75 2,379,375
2017-01-24 $21.28 $21.41 $21.26 $21.39 $16.69 2,197,101
2017-01-23 $21.15 $21.23 $21.08 $21.23 $16.57 2,289,320
2017-01-20 $21.24 $21.30 $21.18 $21.29 $16.62 3,056,668
2017-01-19 $21.34 $21.35 $21.24 $21.29 $16.62 2,113,255
2017-01-18 $21.28 $21.30 $21.16 $21.20 $16.54 2,038,799
2017-01-17 $21.35 $21.39 $21.32 $21.38 $16.69 1,604,157
2017-01-13 $21.28 $21.43 $21.26 $21.43 $16.72 2,044,422
2017-01-12 $21.46 $21.53 $21.42 $21.52 $16.79 3,238,531
2017-01-11 $21.19 $21.45 $21.16 $21.43 $16.72 4,762,430
2017-01-10 $21.15 $21.26 $21.14 $21.21 $16.55 2,013,725
2017-01-09 $21.12 $21.23 $21.11 $21.17 $16.52 1,891,598
2017-01-06 $20.93 $21.00 $20.89 $20.94 $16.34 2,798,369
2017-01-05 $20.90 $21.05 $20.86 $21.05 $16.43 7,053,611
2017-01-04 $20.72 $20.85 $20.68 $20.85 $16.27 1,715,658
2017-01-03 $20.57 $20.60 $20.51 $20.59 $16.07 4,346,436
2016-12-30 $20.31 $20.34 $20.15 $20.23 $15.79 2,028,848
2016-12-29 $20.40 $20.43 $20.35 $20.38 $15.90 1,431,113
2016-12-28 $20.29 $20.31 $20.19 $20.22 $15.78 1,672,774
2016-12-27 $20.14 $20.21 $20.11 $20.14 $15.72 1,090,834
2016-12-23 $20.01 $20.06 $19.98 $20.05 $15.65 1,599,371
2016-12-22 $20.27 $20.32 $20.20 $20.20 $15.76 1,187,089
2016-12-21 $20.24 $20.27 $20.17 $20.18 $15.75 1,147,599
2016-12-20 $20.64 $20.75 $20.64 $20.73 $15.76 2,138,695
2016-12-19 $20.61 $20.63 $20.52 $20.53 $15.60 1,121,121
2016-12-16 $20.62 $20.68 $20.52 $20.57 $15.64 2,411,120
2016-12-15 $20.78 $20.83 $20.73 $20.78 $15.79 7,201,119
2016-12-14 $21.34 $21.37 $20.89 $20.92 $15.90 3,303,161
2016-12-13 $21.30 $21.38 $21.27 $21.32 $16.21 1,584,521
2016-12-12 $21.24 $21.28 $21.16 $21.20 $16.11 1,398,402
2016-12-09 $21.16 $21.18 $21.05 $21.15 $16.08 4,046,967
2016-12-08 $21.06 $21.16 $21.00 $21.10 $16.04 1,582,520
2016-12-07 $20.83 $21.07 $20.80 $21.04 $15.99 1,838,023
2016-12-06 $20.64 $20.75 $20.61 $20.75 $15.77 3,371,601
2016-12-05 $20.63 $20.76 $20.58 $20.73 $15.76 2,998,578
2016-12-02 $20.62 $20.71 $20.59 $20.69 $15.73 1,658,198
2016-12-01 $20.63 $20.75 $20.57 $20.66 $15.70 2,790,905
2016-11-30 $20.66 $20.66 $20.44 $20.44 $15.54 2,471,672
2016-11-29 $20.63 $20.81 $20.60 $20.78 $15.79 1,217,025
2016-11-28 $20.72 $20.81 $20.72 $20.75 $15.77 1,127,380
2016-11-25 $20.87 $20.91 $20.80 $20.83 $15.83 971,924
2016-11-23 $20.50 $20.65 $20.49 $20.61 $15.67 2,032,723
2016-11-22 $20.38 $20.43 $20.30 $20.42 $15.52 1,542,299
2016-11-21 $20.08 $20.21 $20.06 $20.20 $15.35 875,734
2016-11-18 $20.12 $20.16 $19.99 $20.03 $15.22 1,764,710
2016-11-17 $20.28 $20.36 $20.14 $20.20 $15.35 2,189,106
2016-11-16 $20.18 $20.22 $20.14 $20.16 $15.32 1,883,225
2016-11-15 $20.36 $20.56 $20.33 $20.56 $15.63 2,751,298
2016-11-14 $20.44 $20.48 $20.35 $20.48 $15.57 1,828,503
2016-11-11 $20.52 $20.53 $20.29 $20.43 $15.53 2,711,763
2016-11-10 $20.55 $20.63 $20.35 $20.49 $15.57 3,546,464
2016-11-09 $20.41 $20.67 $20.37 $20.53 $15.60 3,943,825
2016-11-08 $20.44 $20.71 $20.35 $20.68 $15.72 1,767,935
2016-11-07 $20.46 $20.50 $20.42 $20.48 $15.57 3,948,249
2016-11-04 $19.96 $20.01 $19.88 $19.90 $15.13 2,097,956
2016-11-03 $20.08 $20.18 $20.06 $20.06 $15.25 1,826,362
2016-11-02 $20.10 $20.17 $19.99 $19.99 $15.19 5,045,803
2016-11-01 $20.41 $20.41 $20.12 $20.20 $15.35 2,269,105
2016-10-31 $20.24 $20.35 $20.22 $20.28 $15.41 1,628,847
2016-10-28 $20.13 $20.25 $20.08 $20.16 $15.32 1,463,847
2016-10-27 $20.41 $20.41 $20.24 $20.26 $15.40 2,154,824
2016-10-26 $20.63 $20.73 $20.58 $20.61 $15.67 1,282,020
2016-10-25 $20.80 $20.92 $20.80 $20.86 $15.86 1,066,021
2016-10-24 $20.75 $20.77 $20.63 $20.69 $15.73 785,848
2016-10-21 $20.64 $20.73 $20.60 $20.73 $15.76 902,018
2016-10-20 $20.91 $20.95 $20.77 $20.85 $15.85 2,653,720
2016-10-19 $20.93 $21.12 $20.91 $21.06 $16.01 1,423,362
2016-10-18 $20.99 $20.99 $20.87 $20.90 $15.89 1,354,057
2016-10-17 $20.62 $20.69 $20.58 $20.64 $15.69 1,124,429
2016-10-14 $20.88 $20.93 $20.70 $20.70 $15.73 2,090,168
2016-10-13 $20.53 $20.72 $20.44 $20.67 $15.71 2,526,827
2016-10-12 $20.70 $20.82 $20.66 $20.73 $15.76 1,696,169
2016-10-11 $20.82 $20.85 $20.55 $20.59 $15.65 2,461,555
2016-10-10 $20.94 $21.08 $20.94 $20.99 $15.95 1,025,399
2016-10-07 $20.94 $20.94 $20.63 $20.83 $15.83 1,801,222
2016-10-06 $20.85 $20.92 $20.77 $20.91 $15.89 1,370,939
2016-10-05 $20.84 $20.94 $20.77 $20.90 $15.89 1,456,305
2016-10-04 $20.96 $21.03 $20.71 $20.78 $15.79 2,453,588
2016-10-03 $20.99 $20.99 $20.89 $20.94 $15.92 1,845,425
2016-09-30 $20.91 $20.98 $20.83 $20.90 $15.89 1,388,620
2016-09-29 $20.92 $21.01 $20.67 $20.74 $15.76 1,846,378
2016-09-28 $20.78 $20.98 $20.65 $20.98 $15.95 1,449,709
2016-09-27 $20.57 $20.74 $20.56 $20.74 $15.76 1,058,239
2016-09-26 $20.57 $20.63 $20.51 $20.52 $15.60 1,948,158
2016-09-23 $20.64 $20.69 $20.53 $20.54 $15.61 2,573,434
2016-09-22 $20.66 $20.73 $20.53 $20.57 $15.64 1,265,172
2016-09-21 $20.19 $20.47 $20.14 $20.44 $15.54 2,018,551
2016-09-20 $20.02 $20.09 $19.96 $19.99 $15.19 951,870
2016-09-19 $19.94 $20.03 $19.85 $19.87 $15.10 1,552,895
2016-09-16 $19.70 $19.83 $19.69 $19.79 $15.04 1,839,313
2016-09-15 $19.60 $19.90 $19.54 $19.81 $15.06 1,830,846
2016-09-14 $19.43 $19.60 $19.39 $19.44 $14.78 3,645,128
2016-09-13 $19.46 $19.50 $19.14 $19.28 $14.65 5,591,729
2016-09-12 $19.55 $20.00 $19.53 $19.96 $15.17 2,630,057
2016-09-09 $20.08 $20.12 $19.77 $19.77 $15.03 2,441,742
2016-09-08 $20.54 $20.61 $20.41 $20.42 $15.52 1,432,238
2016-09-07 $20.73 $20.74 $20.59 $20.65 $15.70 2,542,359
2016-09-06 $20.54 $20.71 $20.51 $20.70 $15.73 4,646,412
2016-09-02 $20.33 $20.39 $20.23 $20.34 $15.46 2,285,353
2016-09-01 $20.21 $20.33 $20.15 $20.33 $15.45 2,066,706
2016-08-31 $20.24 $20.27 $20.12 $20.22 $15.37 4,053,194
2016-08-30 $20.54 $20.60 $20.40 $20.47 $15.56 2,346,245
2016-08-29 $20.49 $20.66 $20.49 $20.65 $15.70 1,075,402
2016-08-26 $20.92 $21.16 $20.58 $20.67 $15.71 4,388,341
2016-08-25 $20.86 $20.95 $20.86 $20.95 $15.92 1,710,792
2016-08-24 $21.05 $21.11 $20.93 $20.96 $15.93 1,627,835
2016-08-23 $21.04 $21.12 $20.96 $20.96 $15.93 890,759
2016-08-22 $20.82 $20.88 $20.74 $20.83 $15.83 803,222
2016-08-19 $20.77 $20.85 $20.70 $20.81 $15.82 878,422
2016-08-18 $20.88 $21.00 $20.88 $21.00 $15.96 1,367,859
2016-08-17 $20.90 $21.07 $20.82 $20.99 $15.95 2,003,209
2016-08-16 $21.04 $21.07 $20.93 $20.99 $15.95 3,252,113
2016-08-15 $20.95 $21.09 $20.95 $21.00 $15.96 954,227
2016-08-12 $21.06 $21.06 $20.82 $20.86 $15.86 971,588
2016-08-11 $21.03 $21.12 $21.02 $21.10 $16.04 1,006,171
2016-08-10 $21.21 $21.21 $21.03 $21.04 $15.99 1,411,012
2016-08-09 $21.00 $21.11 $20.98 $21.03 $15.98 1,098,448
2016-08-08 $20.87 $20.95 $20.84 $20.92 $15.90 1,170,546
2016-08-05 $20.71 $20.81 $20.68 $20.81 $15.82 1,306,479
2016-08-04 $20.57 $20.70 $20.55 $20.66 $15.70 1,672,020
2016-08-03 $20.38 $20.56 $20.36 $20.56 $15.63 1,495,491
2016-08-02 $20.77 $20.83 $20.57 $20.64 $15.69 2,761,484
2016-08-01 $20.79 $20.81 $20.65 $20.66 $15.70 1,861,843
2016-07-29 $20.78 $20.94 $20.73 $20.89 $15.88 3,121,329
2016-07-28 $20.62 $20.66 $20.55 $20.61 $15.67 1,459,420
2016-07-27 $20.55 $20.61 $20.29 $20.54 $15.61 1,991,641
2016-07-26 $20.63 $20.67 $20.49 $20.55 $15.62 1,774,032
2016-07-25 $20.37 $20.40 $20.31 $20.38 $15.49 1,461,640
2016-07-22 $20.31 $20.35 $20.22 $20.32 $15.45 925,654
2016-07-21 $20.35 $20.48 $20.29 $20.34 $15.46 914,853
2016-07-20 $20.23 $20.35 $20.20 $20.32 $15.45 1,557,515
2016-07-19 $20.16 $20.21 $20.10 $20.21 $15.36 1,484,310
2016-07-18 $20.34 $20.48 $20.34 $20.48 $15.57 1,116,910
2016-07-15 $20.44 $20.44 $20.31 $20.38 $15.49 4,405,474
2016-07-14 $20.44 $20.51 $20.38 $20.45 $15.54 2,103,428
2016-07-13 $20.38 $20.40 $20.24 $20.24 $15.38 1,635,432
2016-07-12 $20.24 $20.41 $20.24 $20.27 $15.41 4,065,080
2016-07-11 $19.93 $20.00 $19.88 $19.91 $15.13 2,093,660
2016-07-08 $19.62 $19.75 $19.53 $19.71 $14.98 2,046,487
2016-07-07 $19.39 $19.47 $19.17 $19.24 $14.62 2,137,553
2016-07-06 $19.11 $19.39 $19.02 $19.38 $14.73 3,180,709
2016-07-05 $19.27 $19.28 $19.11 $19.15 $14.56 1,917,689
2016-07-01 $19.43 $19.54 $19.40 $19.54 $14.85 2,402,821
2016-06-30 $19.21 $19.46 $19.19 $19.45 $14.78 3,530,084
2016-06-29 $19.03 $19.16 $18.99 $19.12 $14.53 2,679,751
2016-06-28 $18.80 $18.89 $18.64 $18.88 $14.35 4,034,646
2016-06-27 $18.66 $18.66 $18.19 $18.36 $13.96 6,604,610
2016-06-24 $18.87 $19.31 $18.83 $18.92 $14.38 8,013,423
2016-06-23 $19.90 $20.02 $19.80 $20.00 $15.20 5,930,668
2016-06-22 $19.52 $19.62 $19.45 $19.46 $14.79 4,163,824
2016-06-21 $19.79 $19.83 $19.68 $19.73 $14.79 2,433,100
2016-06-20 $19.70 $19.74 $19.59 $19.59 $14.68 4,608,114
2016-06-17 $19.06 $19.16 $18.99 $19.11 $14.32 3,055,908
2016-06-16 $18.77 $18.99 $18.55 $18.95 $14.20 3,775,959
2016-06-15 $19.05 $19.23 $19.04 $19.09 $14.31 3,932,866
2016-06-14 $19.12 $19.18 $18.96 $19.08 $14.30 3,532,311
2016-06-13 $19.34 $19.44 $19.25 $19.25 $14.43 2,685,500
2016-06-10 $19.58 $19.63 $19.37 $19.43 $14.56 2,870,276
2016-06-09 $19.88 $19.95 $19.83 $19.93 $14.94 4,349,891
2016-06-08 $20.13 $20.20 $20.11 $20.19 $15.13 2,499,924
2016-06-07 $19.99 $20.10 $19.99 $20.06 $15.03 4,333,978
2016-06-06 $19.82 $19.92 $19.73 $19.86 $14.88 2,821,438
2016-06-03 $19.52 $19.67 $19.41 $19.64 $14.72 3,265,114
2016-06-02 $19.09 $19.27 $19.07 $19.27 $14.44 3,251,589
2016-06-01 $19.25 $19.47 $19.24 $19.42 $14.55 3,013,112
2016-05-31 $19.53 $19.64 $19.36 $19.45 $14.58 2,851,914
2016-05-27 $19.58 $19.65 $19.53 $19.58 $14.67 1,310,178
2016-05-26 $19.61 $19.66 $19.54 $19.56 $14.66 4,120,477
2016-05-25 $19.39 $19.54 $19.39 $19.49 $14.61 1,732,498
2016-05-24 $19.22 $19.39 $19.17 $19.37 $14.52 2,549,480
2016-05-23 $19.23 $19.34 $19.23 $19.32 $14.48 1,178,723
2016-05-20 $19.47 $19.52 $19.38 $19.45 $14.58 2,127,756
2016-05-19 $19.31 $19.39 $19.19 $19.37 $14.52 2,927,949
2016-05-18 $19.53 $19.79 $19.40 $19.43 $14.56 5,452,614
2016-05-17 $19.77 $19.88 $19.66 $19.68 $14.75 3,058,994
2016-05-16 $19.58 $19.73 $19.57 $19.71 $14.77 1,629,141
2016-05-13 $19.48 $19.52 $19.35 $19.40 $14.54 4,257,039
2016-05-12 $19.85 $19.86 $19.53 $19.68 $14.75 2,579,859
2016-05-11 $19.74 $19.85 $19.70 $19.73 $14.79 2,460,453
2016-05-10 $19.64 $19.81 $19.62 $19.80 $14.84 1,865,590
2016-05-09 $19.48 $19.50 $19.37 $19.37 $14.52 3,604,051
2016-05-06 $19.24 $19.47 $19.21 $19.47 $14.59 4,258,406
2016-05-05 $19.64 $19.68 $19.44 $19.51 $14.62 1,861,177
2016-05-04 $19.64 $19.68 $19.47 $19.52 $14.63 2,341,568
2016-05-03 $20.05 $20.05 $19.83 $19.83 $14.86 3,007,874
2016-05-02 $19.99 $20.08 $19.92 $20.08 $15.05 2,552,525
2016-04-29 $20.00 $20.07 $19.84 $19.93 $14.94 5,432,783
2016-04-28 $19.83 $20.08 $19.79 $19.87 $14.89 3,075,172
2016-04-27 $19.72 $19.87 $19.63 $19.81 $14.85 5,864,046
2016-04-26 $20.34 $20.35 $20.22 $20.30 $15.21 1,682,811
2016-04-25 $20.19 $20.21 $20.11 $20.15 $15.10 2,133,705
2016-04-22 $20.25 $20.37 $20.16 $20.26 $15.18 2,449,419
2016-04-21 $20.53 $20.53 $20.27 $20.33 $15.24 3,529,246
2016-04-20 $20.46 $20.60 $20.44 $20.46 $15.33 2,839,567
2016-04-19 $20.32 $20.45 $20.30 $20.44 $15.32 4,496,347
2016-04-18 $19.89 $20.17 $19.86 $20.13 $15.09 3,485,936
2016-04-15 $19.84 $19.97 $19.80 $19.88 $14.90 4,282,764
2016-04-14 $19.82 $19.82 $19.69 $19.69 $14.76 2,605,417
2016-04-13 $19.46 $19.53 $19.38 $19.49 $14.61 5,737,860
2016-04-12 $18.95 $19.23 $18.84 $19.19 $14.38 4,439,238
2016-04-11 $18.66 $18.79 $18.61 $18.61 $13.95 2,192,010
2016-04-08 $18.68 $18.74 $18.53 $18.60 $13.94 1,915,900
2016-04-07 $18.51 $18.57 $18.35 $18.41 $13.80 3,521,893
2016-04-06 $18.51 $18.83 $18.51 $18.80 $14.09 2,251,470
2016-04-05 $18.39 $18.44 $18.31 $18.40 $13.79 2,463,149
2016-04-04 $19.08 $19.08 $18.91 $18.96 $14.21 2,048,020
2016-04-01 $18.89 $19.22 $18.86 $19.20 $14.39 2,504,213
2016-03-31 $19.46 $19.56 $19.32 $19.32 $14.48 3,800,551
2016-03-30 $19.34 $19.45 $19.25 $19.33 $14.49 1,809,822
2016-03-29 $18.75 $19.24 $18.68 $19.24 $14.42 2,869,062
2016-03-28 $19.25 $19.32 $19.19 $19.29 $14.46 1,333,768
2016-03-24 $19.04 $19.24 $19.04 $19.23 $14.41 2,786,843
2016-03-23 $19.51 $19.51 $19.24 $19.27 $14.44 5,583,521
2016-03-22 $19.55 $19.75 $19.54 $19.69 $14.76 8,734,535
2016-03-21 $19.75 $19.80 $19.65 $19.72 $14.78 3,089,761
2016-03-18 $19.82 $19.92 $19.79 $19.83 $14.86 2,895,855
2016-03-17 $19.68 $20.00 $19.62 $19.94 $14.94 4,149,726
2016-03-16 $19.00 $19.52 $19.00 $19.51 $14.62 3,267,830
2016-03-15 $19.01 $19.07 $18.97 $19.07 $14.29 2,436,180
2016-03-14 $19.56 $19.58 $19.45 $19.51 $14.62 2,037,702
2016-03-11 $19.59 $19.79 $19.57 $19.77 $14.82 5,598,946
2016-03-10 $19.40 $19.43 $19.09 $19.27 $14.44 6,681,063
2016-03-09 $19.38 $19.51 $19.31 $19.41 $14.55 6,699,293
2016-03-08 $19.11 $19.11 $18.92 $18.96 $14.21 3,111,239
2016-03-07 $19.05 $19.39 $19.05 $19.32 $14.48 3,660,343
2016-03-04 $18.94 $19.15 $18.90 $19.05 $14.28 5,211,148
2016-03-03 $18.62 $18.76 $18.60 $18.72 $14.03 2,857,631
2016-03-02 $18.12 $18.37 $18.07 $18.36 $13.76 2,802,523
2016-03-01 $17.68 $17.86 $17.57 $17.84 $13.37 3,210,836
2016-02-29 $17.32 $17.45 $17.27 $17.28 $12.95 3,429,232
2016-02-26 $17.59 $17.60 $17.25 $17.30 $12.97 2,089,833
2016-02-25 $17.37 $17.60 $17.28 $17.60 $13.19 2,583,366
2016-02-24 $17.23 $17.60 $17.16 $17.58 $13.18 3,343,448
2016-02-23 $17.92 $17.95 $17.73 $17.77 $13.32 1,511,477
2016-02-22 $17.96 $18.13 $17.96 $18.11 $13.57 2,155,316
2016-02-19 $17.37 $17.64 $17.31 $17.62 $13.21 1,397,788
2016-02-18 $17.78 $17.78 $17.62 $17.66 $13.24 1,953,832
2016-02-17 $17.36 $17.65 $17.33 $17.60 $13.19 4,309,574
2016-02-16 $17.30 $17.36 $17.11 $17.32 $12.98 2,489,395
2016-02-12 $16.69 $16.95 $16.61 $16.94 $12.70 4,423,027
2016-02-11 $16.64 $16.79 $16.54 $16.72 $12.53 4,289,543
2016-02-10 $16.78 $16.96 $16.73 $16.78 $12.58 4,231,290
2016-02-09 $16.60 $16.91 $16.56 $16.84 $12.62 4,465,945
2016-02-08 $17.14 $17.26 $17.02 $17.17 $12.87 4,626,684
2016-02-05 $17.48 $17.49 $17.11 $17.19 $12.88 2,110,503
2016-02-04 $17.60 $17.83 $17.58 $17.65 $13.23 4,369,350
2016-02-03 $17.17 $17.38 $16.83 $17.35 $13.00 5,390,765
2016-02-02 $17.20 $17.22 $17.02 $17.11 $12.82 3,166,012
2016-02-01 $17.48 $17.76 $17.43 $17.67 $13.24 3,180,055
2016-01-29 $17.53 $17.65 $17.48 $17.64 $13.22 3,159,238
2016-01-28 $17.53 $17.57 $17.26 $17.40 $13.04 3,410,527
2016-01-27 $17.27 $17.43 $16.95 $17.09 $12.81 3,646,071
2016-01-26 $17.09 $17.30 $17.06 $17.28 $12.95 3,135,474
2016-01-25 $17.13 $17.21 $16.93 $16.94 $12.70 3,878,550
2016-01-22 $17.24 $17.32 $17.12 $17.21 $12.90 2,605,750
2016-01-21 $16.60 $17.01 $16.46 $16.90 $12.67 5,234,263
2016-01-20 $16.46 $16.71 $16.08 $16.58 $12.43 7,062,259
2016-01-19 $16.81 $16.83 $16.50 $16.64 $12.47 7,601,161
2016-01-15 $16.28 $16.45 $16.09 $16.25 $12.18 6,538,624
2016-01-14 $16.94 $17.31 $16.79 $17.17 $12.87 5,283,344
2016-01-13 $17.26 $17.31 $16.74 $16.82 $12.61 4,065,111
2016-01-12 $17.16 $17.24 $16.91 $17.12 $12.83 2,410,490
2016-01-11 $17.16 $17.18 $16.79 $17.02 $12.76 3,813,768
2016-01-08 $17.15 $17.19 $16.86 $16.88 $12.65 3,975,495
2016-01-07 $17.15 $17.43 $17.06 $17.13 $12.84 5,513,844
2016-01-06 $17.83 $17.96 $17.81 $17.89 $13.41 3,491,243
2016-01-05 $18.45 $18.47 $18.23 $18.42 $13.81 4,774,026
2016-01-04 $18.70 $18.72 $18.48 $18.70 $14.01 3,513,903
2015-12-31 $19.10 $19.16 $18.95 $18.96 $14.21 2,550,828
2015-12-30 $19.22 $19.28 $19.15 $19.16 $14.36 2,121,490
2015-12-29 $19.15 $19.26 $19.14 $19.20 $14.39 2,721,316
2015-12-28 $18.69 $18.71 $18.59 $18.69 $14.01 2,283,787
2015-12-24 $18.77 $18.84 $18.73 $18.73 $14.04 1,324,338
2015-12-23 $18.53 $18.72 $18.51 $18.72 $14.03 2,285,224
2015-12-22 $18.29 $18.39 $18.22 $18.38 $13.78 2,988,535
2015-12-21 $18.27 $18.33 $18.12 $18.24 $13.67 3,265,239
2015-12-18 $18.56 $18.68 $18.51 $18.53 $13.51 4,286,494
2015-12-17 $18.64 $18.64 $18.31 $18.31 $13.35 6,050,265
2015-12-16 $18.35 $18.70 $18.35 $18.65 $13.60 4,249,086
2015-12-15 $18.14 $18.18 $18.01 $18.13 $13.22 2,765,829
2015-12-14 $18.08 $18.15 $17.91 $18.10 $13.20 5,551,240
2015-12-11 $18.30 $18.34 $18.05 $18.09 $13.19 3,064,330
2015-12-10 $18.61 $18.75 $18.58 $18.61 $13.57 2,035,995
2015-12-09 $18.69 $18.83 $18.42 $18.60 $13.56 3,470,444
2015-12-08 $18.58 $18.76 $18.53 $18.63 $13.58 2,248,259
2015-12-07 $19.11 $19.14 $18.96 $19.01 $13.86 2,278,420
2015-12-04 $19.16 $19.43 $19.16 $19.39 $14.14 1,936,073
2015-12-03 $19.48 $19.49 $19.25 $19.30 $14.07 1,670,817
2015-12-02 $19.62 $19.67 $19.41 $19.43 $14.17 1,536,569
2015-12-01 $19.47 $19.66 $19.47 $19.63 $14.31 3,322,846
2015-11-30 $19.07 $19.16 $19.07 $19.09 $13.92 1,558,213
2015-11-27 $18.99 $19.05 $18.94 $19.02 $13.87 767,484
2015-11-25 $19.19 $19.26 $19.14 $19.16 $13.97 1,043,666
2015-11-24 $19.17 $19.36 $19.14 $19.35 $14.11 3,008,737
2015-11-23 $19.30 $19.38 $19.23 $19.23 $14.02 2,000,774
2015-11-20 $19.47 $19.51 $19.35 $19.35 $14.11 1,524,993
2015-11-19 $19.20 $19.29 $19.18 $19.20 $14.00 2,191,944
2015-11-18 $18.58 $18.75 $18.56 $18.73 $13.66 1,857,064
2015-11-17 $18.50 $18.58 $18.41 $18.46 $13.46 2,515,040
2015-11-16 $18.04 $18.28 $18.03 $18.26 $13.31 2,319,616
2015-11-13 $18.23 $18.23 $18.08 $18.11 $13.20 2,124,534
2015-11-12 $18.37 $18.47 $18.35 $18.35 $13.38 2,173,279
2015-11-11 $18.40 $18.44 $18.32 $18.34 $13.37 2,016,669
2015-11-10 $18.08 $18.16 $18.03 $18.14 $13.23 1,480,614
2015-11-09 $18.20 $18.23 $18.05 $18.16 $13.24 5,356,018
2015-11-06 $18.66 $18.71 $18.48 $18.64 $13.59 2,176,666
2015-11-05 $18.91 $18.91 $18.72 $18.81 $13.71 2,346,664
2015-11-04 $19.08 $19.11 $18.90 $18.99 $13.85 2,088,598
2015-11-03 $18.94 $19.24 $18.94 $19.21 $14.01 1,892,821
2015-11-02 $18.69 $18.89 $18.66 $18.87 $13.76 2,383,268
2015-10-30 $18.81 $19.05 $18.73 $18.92 $13.79 5,071,784
2015-10-29 $18.86 $18.95 $18.81 $18.83 $13.73 3,459,259
2015-10-28 $19.35 $19.52 $19.18 $19.39 $14.14 3,924,091
2015-10-27 $19.68 $19.72 $19.52 $19.55 $14.25 2,296,377
2015-10-26 $19.82 $19.84 $19.71 $19.73 $14.39 1,211,592
2015-10-23 $19.72 $19.83 $19.70 $19.79 $14.43 2,286,440
2015-10-22 $19.45 $19.59 $19.37 $19.53 $14.24 1,780,023
2015-10-21 $19.31 $19.32 $19.13 $19.14 $13.96 2,242,587
2015-10-20 $19.27 $19.36 $19.21 $19.28 $14.06 1,635,144
2015-10-19 $19.43 $19.47 $19.36 $19.40 $14.14 3,006,508
2015-10-16 $19.53 $19.58 $19.47 $19.57 $14.27 1,304,648
2015-10-15 $19.40 $19.68 $19.39 $19.62 $14.31 3,960,425
2015-10-14 $19.23 $19.32 $19.16 $19.26 $14.04 2,511,583
2015-10-13 $19.13 $19.37 $19.10 $19.15 $13.96 1,201,725
2015-10-12 $19.62 $19.66 $19.54 $19.57 $14.27 1,344,698
2015-10-09 $19.61 $19.69 $19.56 $19.64 $14.32 1,088,894
2015-10-08 $19.13 $19.50 $19.11 $19.46 $14.19 2,041,517
2015-10-07 $19.24 $19.34 $19.08 $19.18 $13.98 2,942,452
2015-10-06 $18.80 $18.91 $18.75 $18.88 $13.77 1,353,860
2015-10-05 $18.55 $18.80 $18.55 $18.77 $13.69 2,323,132
2015-10-02 $17.73 $18.26 $17.69 $18.25 $13.31 2,414,882
2015-10-01 $18.20 $18.25 $17.95 $18.07 $13.17 1,834,283
2015-09-30 $17.80 $17.92 $17.70 $17.92 $13.07 2,565,005
2015-09-29 $17.46 $17.61 $17.35 $17.49 $12.75 4,991,256
2015-09-28 $17.97 $18.00 $17.70 $17.71 $12.91 1,476,201
2015-09-25 $18.07 $18.14 $17.90 $17.99 $13.12 1,763,487
2015-09-24 $17.84 $18.17 $17.80 $18.10 $13.20 3,407,466
2015-09-23 $17.99 $18.05 $17.78 $17.83 $13.00 1,303,269
2015-09-22 $18.11 $18.22 $18.01 $18.20 $13.27 2,257,187
2015-09-21 $18.49 $18.58 $18.38 $18.45 $13.45 1,210,288
2015-09-18 $18.83 $18.90 $18.56 $18.61 $13.57 2,328,384
2015-09-17 $18.71 $19.22 $18.66 $18.71 $13.64 5,531,451
2015-09-16 $18.66 $18.93 $18.64 $18.90 $13.78 2,935,190
2015-09-15 $18.16 $18.43 $18.14 $18.42 $13.43 2,071,782
2015-09-14 $18.42 $18.53 $18.39 $18.44 $13.44 1,331,707
2015-09-11 $18.23 $18.34 $18.16 $18.33 $13.36 1,599,001
2015-09-10 $18.21 $18.47 $18.13 $18.36 $13.39 2,171,031
2015-09-09 $18.63 $18.65 $18.24 $18.28 $13.33 2,612,764
2015-09-08 $18.26 $18.38 $18.15 $18.34 $13.37 2,054,273
2015-09-04 $17.63 $17.73 $17.46 $17.54 $12.79 1,359,654
2015-09-03 $17.94 $18.16 $17.87 $17.94 $13.08 1,623,809
2015-09-02 $18.16 $18.20 $17.90 $18.19 $13.26 2,111,852
2015-09-01 $17.95 $18.05 $17.71 $17.79 $12.97 3,554,498
2015-08-31 $18.71 $18.74 $18.53 $18.65 $13.60 3,774,428
2015-08-28 $18.86 $19.16 $18.86 $19.15 $13.96 2,836,194
2015-08-27 $18.90 $19.27 $18.86 $19.25 $14.04 7,512,701
2015-08-26 $18.72 $18.91 $18.30 $18.88 $13.77 6,303,508
2015-08-25 $19.12 $19.15 $18.37 $18.37 $13.39 8,749,621
2015-08-24 $17.44 $17.93 $17.20 $17.34 $12.64 12,390,562
2015-08-21 $19.23 $19.26 $18.79 $18.82 $13.72 4,015,044
2015-08-20 $19.50 $19.53 $19.27 $19.28 $14.06 5,773,373

iShares MSCI Australia ETF (EWA) News Headlines

A bullish long-term turnaround is developing in this country ETF, according to the charts

Australia's stock market, for one, should be on everyone's radar, according to Katie Stockton

cnbc.com March 4, 2024
Recent iShares MSCI Australia ETF (EWA) News
Similar Companies to iShares MSCI Australia ETF (EWA) 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.