iShares MSCI Taiwan ETF (EWT)

Exchange: NYSE ARCA

$65.28 ($0.43) 0.66%

Data as of Nov. 26, 2021

Nov. 26, 2021
iShares MSCI Taiwan ETF - Daily Information
Click for more stock information on iShares MSCI Taiwan ETF.
Daily Information Data
Date Nov. 26, 2021
Open $65.16
Previous Close $65.28
High $65.39
Low $65.06
Adjusted Open $65.16
Previous Adjusted Close $65.28
Adjusted High $65.39
Adjusted Low $65.06

About iShares MSCI Taiwan ETF (EWT)

The Fund seeks to track the investment results of the MSCI Taiwan 25/50 Index (the “Underlying Index”), which is designed to measure the performance of the large- and mid-cap segments of the Taiwanese market. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology 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 will at all times invest at least 80% of its assets in the securities of its Underlying Index and 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 Taiwan ETF (EWT)
Date Open High Low Close Adj.Close Volume
2021-11-12 $65.16 $65.39 $65.06 $65.28 $65.28 2,535,898
2021-11-11 $64.81 $65.04 $64.76 $64.85 $64.85 3,022,185
2021-11-10 $65.10 $65.26 $64.50 $64.51 $64.51 4,100,886
2021-11-09 $65.33 $65.45 $64.96 $65.07 $65.07 2,749,910
2021-11-08 $64.68 $64.93 $64.62 $64.83 $64.83 2,459,736
2021-11-05 $64.06 $64.19 $63.77 $64.06 $64.06 2,669,695
2021-11-04 $63.26 $63.54 $63.05 $63.52 $63.52 2,869,412
2021-11-03 $63.19 $63.80 $63.12 $63.79 $63.79 2,647,862
2021-11-02 $63.22 $63.38 $63.13 $63.29 $63.29 1,830,758
2021-11-01 $63.17 $63.41 $63.11 $63.41 $63.41 2,628,848
2021-10-29 $62.70 $63.02 $62.63 $63.02 $63.02 2,582,460
2021-10-28 $63.32 $63.72 $63.24 $63.72 $63.72 2,064,614
2021-10-27 $63.36 $63.56 $63.11 $63.12 $63.12 1,752,942
2021-10-26 $63.47 $63.51 $62.98 $63.14 $63.14 3,255,243
2021-10-25 $62.57 $62.67 $62.35 $62.56 $62.56 2,377,060
2021-10-22 $62.44 $62.59 $62.02 $62.06 $62.06 2,307,665
2021-10-21 $62.18 $62.38 $62.07 $62.31 $62.31 2,986,353
2021-10-20 $62.61 $62.67 $62.43 $62.52 $62.52 1,622,311
2021-10-19 $62.53 $62.81 $62.46 $62.70 $62.70 2,682,196
2021-10-18 $61.40 $61.80 $61.38 $61.66 $61.66 2,001,893
2021-10-15 $61.66 $61.97 $61.59 $61.88 $61.88 2,613,673
2021-10-14 $60.85 $61.02 $60.64 $60.98 $60.98 5,318,051
2021-10-13 $60.01 $60.38 $59.92 $60.25 $60.25 3,380,779
2021-10-12 $60.69 $60.76 $60.19 $60.28 $60.28 3,567,523
2021-10-11 $61.47 $61.73 $61.10 $61.12 $61.12 3,729,521
2021-10-08 $61.21 $61.31 $60.99 $61.23 $61.23 1,881,203
2021-10-07 $61.76 $61.93 $61.60 $61.70 $61.70 4,030,565
2021-10-06 $60.02 $60.62 $59.89 $60.57 $60.57 3,245,433
2021-10-05 $60.69 $61.07 $60.64 $60.75 $60.75 2,361,825
2021-10-04 $61.00 $61.02 $59.86 $60.30 $60.30 4,299,946
2021-10-01 $61.74 $61.97 $61.05 $61.87 $61.87 4,102,439
2021-09-30 $62.46 $62.70 $62.00 $62.01 $62.01 4,121,599
2021-09-29 $62.46 $62.61 $61.81 $61.84 $61.84 3,831,766
2021-09-28 $63.53 $63.53 $62.69 $62.78 $62.78 4,365,200
2021-09-27 $64.32 $64.38 $64.10 $64.19 $64.19 2,266,898
2021-09-24 $64.10 $64.23 $63.98 $63.98 $63.98 3,247,431
2021-09-23 $64.04 $64.36 $63.94 $64.22 $64.22 2,731,303
2021-09-22 $63.13 $63.76 $63.12 $63.30 $63.30 4,892,358
2021-09-21 $62.92 $62.97 $62.48 $62.61 $62.61 2,587,818
2021-09-20 $62.28 $62.85 $61.76 $62.27 $62.27 4,635,045
2021-09-17 $64.69 $64.69 $64.15 $64.29 $64.29 3,757,843
2021-09-16 $64.65 $64.75 $64.45 $64.70 $64.70 1,858,283
2021-09-15 $65.05 $65.22 $64.86 $65.20 $65.20 3,210,369
2021-09-14 $65.40 $65.52 $65.08 $65.18 $65.18 2,675,896
2021-09-13 $65.45 $65.47 $65.18 $65.46 $65.46 2,977,457
2021-09-10 $65.49 $65.57 $65.12 $65.16 $65.16 2,186,701
2021-09-09 $65.06 $65.06 $64.59 $64.65 $64.65 4,776,925
2021-09-08 $64.53 $64.55 $63.94 $64.05 $64.05 6,526,692
2021-09-07 $65.17 $65.41 $65.04 $65.28 $65.28 2,669,462
2021-09-03 $65.46 $65.70 $65.26 $65.60 $65.60 1,960,392
2021-09-02 $65.14 $65.24 $64.91 $65.07 $65.07 3,087,439
2021-09-01 $65.15 $65.41 $65.00 $65.13 $65.13 3,932,535
2021-08-31 $65.06 $65.07 $64.80 $64.96 $64.96 6,633,281
2021-08-30 $64.53 $64.57 $64.39 $64.39 $64.39 4,235,495
2021-08-27 $63.50 $63.98 $63.44 $63.94 $63.94 3,067,780
2021-08-26 $62.67 $62.76 $62.37 $62.60 $62.60 4,802,960
2021-08-25 $62.80 $63.31 $62.79 $63.08 $63.08 2,960,308
2021-08-24 $61.88 $62.24 $61.84 $62.11 $62.11 2,843,842
2021-08-23 $61.70 $62.14 $61.63 $61.98 $61.98 2,624,189
2021-08-20 $60.19 $60.68 $60.08 $60.64 $60.64 2,680,214
2021-08-19 $59.96 $60.55 $59.88 $60.28 $60.28 3,311,969
2021-08-18 $61.84 $62.04 $61.48 $61.52 $61.52 4,093,617
2021-08-17 $60.96 $61.05 $60.23 $60.58 $60.58 5,905,496
2021-08-16 $62.20 $62.44 $61.97 $62.44 $62.44 4,221,910
2021-08-13 $62.71 $62.77 $62.42 $62.77 $62.77 3,037,930
2021-08-12 $63.40 $63.60 $63.13 $63.57 $63.57 3,589,834
2021-08-11 $63.73 $63.82 $63.45 $63.79 $63.79 3,069,932
2021-08-10 $64.17 $64.17 $63.57 $63.78 $63.78 2,755,863
2021-08-09 $64.59 $64.65 $64.34 $64.39 $64.39 2,629,061
2021-08-06 $64.74 $64.79 $64.47 $64.69 $64.69 1,885,231
2021-08-05 $65.06 $65.30 $64.98 $65.27 $65.27 1,467,176
2021-08-04 $65.03 $65.25 $64.90 $65.03 $65.03 2,527,042
2021-08-03 $64.19 $64.43 $63.97 $64.40 $64.40 1,683,168
2021-08-02 $64.10 $64.24 $63.70 $63.74 $63.74 2,998,171
2021-07-30 $63.46 $63.76 $63.36 $63.59 $63.59 2,543,137
2021-07-29 $63.76 $64.06 $63.68 $64.06 $64.06 2,870,049
2021-07-28 $62.53 $63.06 $62.25 $63.00 $63.00 4,141,350
2021-07-27 $62.73 $62.74 $61.92 $62.35 $62.35 4,025,859
2021-07-26 $62.91 $63.29 $62.85 $63.29 $63.29 3,041,714
2021-07-23 $63.53 $63.77 $63.38 $63.72 $63.72 2,020,114
2021-07-22 $63.78 $63.81 $63.51 $63.75 $63.75 3,585,111
2021-07-21 $63.30 $63.81 $63.11 $63.78 $63.78 4,346,308
2021-07-20 $63.26 $63.82 $63.01 $63.69 $63.69 3,417,611
2021-07-19 $63.51 $63.64 $63.13 $63.52 $63.52 5,313,084
2021-07-16 $64.91 $65.04 $64.35 $64.44 $64.44 2,654,180
2021-07-15 $64.82 $64.88 $64.39 $64.66 $64.66 2,781,834
2021-07-14 $64.90 $64.93 $64.63 $64.80 $64.80 2,842,972
2021-07-13 $64.53 $64.83 $64.41 $64.46 $64.46 2,786,173
2021-07-12 $64.38 $64.72 $64.20 $64.68 $64.68 1,948,562
2021-07-09 $64.00 $64.46 $63.88 $64.46 $64.46 3,256,232
2021-07-08 $63.49 $63.80 $63.40 $63.60 $63.60 3,559,441
2021-07-07 $64.64 $64.69 $64.21 $64.50 $64.50 3,788,142
2021-07-06 $64.50 $64.54 $64.08 $64.42 $64.42 2,954,485
2021-07-02 $63.81 $64.18 $63.75 $64.16 $64.16 2,348,945
2021-07-01 $63.89 $63.93 $63.51 $63.85 $63.85 2,507,599
2021-06-30 $63.90 $64.08 $63.84 $63.95 $63.95 2,482,974
2021-06-29 $63.65 $63.84 $63.48 $63.82 $63.82 2,451,057
2021-06-28 $63.69 $64.04 $63.66 $64.04 $64.04 3,587,079
2021-06-25 $63.63 $63.63 $63.27 $63.53 $63.53 2,893,064
2021-06-24 $63.07 $63.30 $62.95 $63.26 $63.26 3,818,088
2021-06-23 $62.70 $62.94 $62.62 $62.66 $62.66 2,782,335
2021-06-22 $61.74 $62.15 $61.51 $62.07 $62.07 3,452,085
2021-06-21 $62.25 $62.71 $61.98 $62.68 $62.68 3,826,664
2021-06-18 $62.74 $62.85 $62.51 $62.55 $62.55 3,365,842
2021-06-17 $63.43 $63.64 $63.31 $63.50 $63.50 3,924,652
2021-06-16 $63.72 $63.81 $62.78 $63.03 $63.03 1,999,711
2021-06-15 $63.92 $63.92 $63.53 $63.66 $63.66 2,028,313
2021-06-14 $63.47 $63.73 $63.34 $63.60 $63.60 1,548,236
2021-06-11 $63.55 $63.55 $63.35 $63.52 $63.52 1,984,565
2021-06-10 $63.31 $63.61 $63.20 $63.49 $63.49 1,855,651
2021-06-09 $62.61 $62.84 $62.51 $62.72 $62.72 2,070,941
2021-06-08 $63.07 $63.07 $62.68 $62.88 $62.88 1,973,379
2021-06-07 $63.34 $63.39 $63.03 $63.33 $63.33 1,828,311
2021-06-04 $63.42 $63.83 $63.38 $63.83 $63.83 2,069,524
2021-06-03 $63.11 $63.34 $62.94 $63.19 $63.19 2,350,803
2021-06-02 $63.64 $63.67 $63.31 $63.48 $63.48 2,592,154
2021-06-01 $64.01 $64.07 $63.73 $63.93 $63.93 2,996,341
2021-05-28 $62.36 $62.63 $62.21 $62.36 $62.36 2,522,721
2021-05-27 $61.55 $61.68 $61.29 $61.37 $61.37 3,704,057
2021-05-26 $61.29 $61.71 $61.29 $61.53 $61.53 4,019,530
2021-05-25 $61.23 $61.44 $61.03 $61.27 $61.27 3,160,440
2021-05-24 $60.26 $60.83 $60.18 $60.71 $60.71 3,260,035
2021-05-21 $60.09 $60.18 $59.08 $59.18 $59.18 4,450,826
2021-05-20 $59.55 $59.99 $59.39 $59.95 $59.95 3,369,895
2021-05-19 $58.73 $59.50 $58.65 $59.48 $59.48 4,039,806
2021-05-18 $59.60 $60.27 $59.60 $59.88 $59.88 5,267,457
2021-05-17 $56.38 $56.91 $56.20 $56.88 $56.88 4,685,192
2021-05-14 $58.68 $59.04 $58.54 $58.86 $58.86 3,653,398
2021-05-13 $57.79 $58.28 $57.66 $58.09 $58.09 5,794,716
2021-05-12 $57.44 $57.72 $56.70 $56.86 $56.86 6,113,202
2021-05-11 $59.58 $60.67 $59.57 $60.56 $60.56 7,147,846
2021-05-10 $63.83 $63.88 $63.02 $63.07 $63.07 3,796,007
2021-05-07 $64.15 $64.68 $63.73 $64.46 $64.46 5,719,300
2021-05-06 $62.60 $63.01 $62.49 $63.01 $63.01 3,498,373
2021-05-05 $61.89 $62.09 $61.88 $62.01 $62.01 1,957,676
2021-05-04 $62.13 $62.18 $61.42 $61.95 $61.95 4,062,731
2021-05-03 $63.84 $63.97 $63.68 $63.83 $63.83 3,733,924
2021-04-30 $64.73 $64.78 $64.25 $64.54 $64.54 3,650,682
2021-04-29 $65.52 $65.59 $65.05 $65.34 $65.34 4,982,236
2021-04-28 $64.86 $65.30 $64.65 $65.09 $65.09 2,558,043
2021-04-27 $65.06 $65.09 $64.84 $65.01 $65.01 2,700,109
2021-04-26 $65.12 $65.38 $65.08 $65.24 $65.24 4,974,342
2021-04-23 $63.43 $63.88 $63.43 $63.82 $63.82 2,195,442
2021-04-22 $63.02 $63.05 $62.47 $62.65 $62.65 3,822,920
2021-04-21 $63.00 $63.54 $62.96 $63.45 $63.45 2,096,959
2021-04-20 $63.12 $63.30 $62.88 $62.97 $62.97 3,685,306
2021-04-19 $63.00 $63.12 $62.81 $62.89 $62.89 3,992,122
2021-04-16 $62.25 $62.39 $62.16 $62.26 $62.26 2,587,186
2021-04-15 $61.97 $62.17 $61.88 $61.96 $61.96 5,991,949
2021-04-14 $60.95 $61.11 $60.78 $60.83 $60.83 4,041,950
2021-04-13 $60.65 $60.87 $60.62 $60.78 $60.78 3,547,248
2021-04-12 $60.87 $60.90 $60.58 $60.85 $60.85 2,424,598
2021-04-09 $60.85 $60.97 $60.66 $60.90 $60.90 1,739,443
2021-04-08 $61.04 $61.24 $61.03 $61.13 $61.13 1,822,788
2021-04-07 $60.49 $60.56 $60.25 $60.35 $60.35 1,790,602
2021-04-06 $60.46 $60.69 $60.32 $60.56 $60.56 2,093,766
2021-04-05 $60.58 $60.78 $60.42 $60.57 $60.57 3,088,558
2021-04-01 $60.11 $60.43 $60.08 $60.31 $60.31 2,573,866
2021-03-31 $59.75 $60.05 $59.67 $59.96 $59.96 5,787,578
2021-03-30 $59.89 $60.03 $59.72 $59.94 $59.94 3,835,559
2021-03-29 $59.55 $59.74 $59.24 $59.51 $59.51 4,111,102
2021-03-26 $58.78 $59.41 $58.69 $59.33 $59.33 4,783,475
2021-03-25 $57.64 $58.14 $57.64 $58.03 $58.03 6,355,016
2021-03-24 $57.98 $58.08 $57.55 $57.58 $57.58 4,170,808
2021-03-23 $58.33 $58.45 $57.90 $58.00 $58.00 3,940,915
2021-03-22 $58.35 $58.88 $58.33 $58.77 $58.77 5,511,573
2021-03-19 $57.53 $58.19 $57.48 $58.16 $58.16 3,846,946
2021-03-18 $58.46 $58.58 $57.78 $57.80 $57.80 3,603,405
2021-03-17 $58.45 $58.99 $58.21 $58.82 $58.82 4,282,051
2021-03-16 $59.12 $59.25 $58.83 $59.06 $59.06 3,026,199
2021-03-15 $58.64 $58.80 $58.37 $58.76 $58.76 2,300,054
2021-03-12 $58.28 $58.40 $58.04 $58.36 $58.36 3,911,243
2021-03-11 $58.66 $59.07 $58.51 $59.06 $59.06 2,784,480
2021-03-10 $57.73 $57.74 $57.17 $57.32 $57.32 4,546,815
2021-03-09 $57.14 $57.76 $57.14 $57.58 $57.58 5,397,177
2021-03-08 $57.42 $57.56 $56.96 $57.00 $57.00 4,786,691
2021-03-05 $58.22 $58.22 $57.16 $58.04 $58.04 6,303,180
2021-03-04 $58.25 $58.66 $57.15 $57.44 $57.44 5,118,986
2021-03-03 $59.30 $59.40 $58.70 $58.70 $58.70 4,116,671
2021-03-02 $58.95 $58.97 $58.57 $58.81 $58.81 3,036,671
2021-03-01 $59.27 $59.94 $59.26 $59.68 $59.68 3,163,347
2021-02-26 $58.58 $58.68 $57.89 $58.45 $58.45 4,908,624
2021-02-25 $60.36 $60.47 $59.18 $59.30 $59.30 6,240,140
2021-02-24 $59.62 $60.33 $59.44 $60.31 $60.31 3,271,668
2021-02-23 $59.70 $60.06 $59.32 $59.91 $59.91 3,687,158
2021-02-22 $59.68 $60.11 $59.54 $59.60 $59.60 3,240,934
2021-02-19 $60.09 $60.42 $59.94 $60.05 $60.05 2,404,374
2021-02-18 $59.61 $59.75 $59.22 $59.58 $59.58 2,648,807
2021-02-17 $59.78 $59.91 $59.59 $59.82 $59.82 2,969,760
2021-02-16 $60.06 $60.21 $59.81 $59.90 $59.90 1,883,224
2021-02-12 $59.35 $59.55 $59.16 $59.36 $59.36 2,524,176
2021-02-11 $59.13 $59.51 $59.10 $59.39 $59.39 2,897,071
2021-02-10 $59.16 $59.26 $58.63 $58.76 $58.76 2,829,150
2021-02-09 $58.26 $58.80 $58.26 $58.72 $58.72 2,358,230
2021-02-08 $57.93 $58.44 $57.81 $58.41 $58.41 2,351,295
2021-02-05 $57.90 $58.01 $57.62 $57.98 $57.98 2,438,737
2021-02-04 $57.74 $57.86 $57.49 $57.85 $57.85 3,049,503
2021-02-03 $57.82 $57.93 $57.55 $57.63 $57.63 3,483,805
2021-02-02 $57.76 $58.09 $57.71 $57.92 $57.92 4,657,442
2021-02-01 $56.39 $56.72 $56.19 $56.61 $56.61 2,494,031
2021-01-29 $55.66 $55.88 $55.19 $55.34 $55.34 4,333,607
2021-01-28 $56.63 $57.21 $56.50 $57.11 $57.11 3,669,891
2021-01-27 $57.02 $57.23 $56.59 $56.63 $56.63 4,297,975
2021-01-26 $57.62 $57.66 $57.39 $57.63 $57.63 2,627,895
2021-01-25 $58.29 $58.45 $57.81 $58.31 $58.31 2,825,328
2021-01-22 $58.12 $58.50 $58.07 $58.48 $58.48 3,172,607
2021-01-21 $58.64 $58.80 $58.49 $58.70 $58.70 3,646,247
2021-01-20 $57.68 $57.75 $57.46 $57.70 $57.70 2,985,646
2021-01-19 $57.96 $57.99 $57.70 $57.71 $57.71 4,047,919
2021-01-15 $57.33 $57.36 $56.86 $57.18 $57.18 3,225,419
2021-01-14 $57.86 $58.56 $57.75 $58.16 $58.16 4,405,061
2021-01-13 $57.61 $57.66 $57.24 $57.41 $57.41 5,625,278
2021-01-12 $56.64 $56.80 $56.46 $56.68 $56.68 2,220,117
2021-01-11 $56.46 $56.71 $56.36 $56.52 $56.52 2,771,971
2021-01-08 $56.56 $56.61 $55.91 $56.27 $56.27 4,275,507
2021-01-07 $55.51 $55.91 $55.41 $55.87 $55.87 4,757,907
2021-01-06 $54.35 $55.03 $54.32 $54.90 $54.90 6,579,554
2021-01-05 $54.66 $55.03 $54.59 $54.93 $54.93 5,833,565
2021-01-04 $54.17 $54.33 $53.55 $53.78 $53.78 4,036,650
2020-12-31 $53.38 $53.38 $53.00 $53.08 $53.08 2,003,326
2020-12-30 $53.37 $53.52 $53.30 $53.32 $53.32 2,081,572
2020-12-29 $52.58 $52.60 $52.46 $52.54 $52.54 2,869,537
2020-12-28 $52.55 $52.61 $52.39 $52.42 $52.42 3,030,061
2020-12-24 $51.71 $51.96 $51.60 $51.93 $51.93 1,152,831
2020-12-23 $51.27 $51.43 $51.22 $51.32 $51.32 2,084,496
2020-12-22 $51.26 $51.27 $51.03 $51.06 $51.06 4,405,505
2020-12-21 $51.43 $51.82 $51.37 $51.65 $51.65 2,490,547
2020-12-18 $51.60 $51.64 $51.48 $51.57 $51.57 3,201,582
2020-12-17 $51.61 $51.75 $51.58 $51.73 $51.73 2,151,166
2020-12-16 $51.87 $51.99 $51.75 $51.89 $51.89 3,440,563
2020-12-15 $51.41 $51.52 $51.19 $51.48 $51.48 3,861,490
2020-12-14 $51.35 $51.40 $51.25 $51.28 $51.28 1,835,084
2020-12-11 $52.28 $52.37 $52.06 $52.23 $51.26 2,816,409
2020-12-10 $51.84 $52.37 $51.80 $52.32 $51.35 4,137,742
2020-12-09 $52.92 $52.96 $52.16 $52.38 $51.40 3,520,496
2020-12-08 $52.78 $52.80 $52.55 $52.61 $51.63 4,454,660
2020-12-07 $52.38 $52.42 $52.21 $52.31 $51.34 1,788,513
2020-12-04 $52.08 $52.26 $52.01 $52.19 $51.22 3,906,917
2020-12-03 $51.43 $51.59 $51.15 $51.21 $50.26 3,887,762
2020-12-02 $50.76 $50.78 $50.53 $50.65 $49.71 4,645,321
2020-12-01 $50.07 $50.47 $49.92 $50.33 $49.39 3,207,975
2020-11-30 $49.71 $49.88 $49.42 $49.46 $48.54 7,555,024
2020-11-27 $50.30 $50.43 $50.19 $50.27 $49.33 1,922,914
2020-11-25 $49.71 $49.88 $49.62 $49.88 $48.95 3,252,299
2020-11-24 $50.21 $50.38 $49.95 $50.35 $49.41 1,713,409
2020-11-23 $50.25 $50.30 $50.04 $50.23 $49.29 3,147,918
2020-11-20 $49.77 $49.90 $49.74 $49.75 $48.82 2,267,891
2020-11-19 $49.74 $49.84 $49.64 $49.83 $48.90 2,766,399
2020-11-18 $50.08 $50.14 $49.81 $49.81 $48.88 3,170,111
2020-11-17 $49.30 $49.54 $49.21 $49.42 $48.50 4,274,636
2020-11-16 $49.24 $49.75 $49.03 $49.43 $48.51 4,023,614
2020-11-13 $48.23 $48.54 $48.22 $48.52 $47.62 4,281,337
2020-11-12 $48.12 $48.17 $47.81 $47.88 $46.99 4,529,076
2020-11-11 $48.03 $48.17 $47.94 $48.07 $47.18 5,798,647
2020-11-10 $47.47 $47.67 $47.24 $47.36 $46.48 4,717,955
2020-11-09 $48.36 $48.38 $47.60 $47.61 $46.72 4,688,689
2020-11-06 $47.02 $47.26 $47.01 $47.17 $46.29 4,675,017
2020-11-05 $47.06 $47.21 $46.89 $47.14 $46.26 4,862,352
2020-11-04 $46.48 $46.94 $46.35 $46.79 $45.92 5,835,086
2020-11-03 $46.01 $46.19 $45.97 $46.09 $45.23 3,321,362
2020-11-02 $45.51 $45.67 $45.33 $45.56 $44.71 3,857,562
2020-10-30 $45.32 $45.32 $45.01 $45.16 $44.32 4,401,173
2020-10-29 $45.37 $45.61 $45.26 $45.47 $44.62 4,296,619
2020-10-28 $45.65 $45.81 $45.38 $45.52 $44.67 5,125,272
2020-10-27 $46.48 $46.49 $46.32 $46.45 $45.59 3,240,278
2020-10-26 $46.33 $46.55 $46.04 $46.30 $45.44 4,944,258
2020-10-23 $46.36 $46.50 $46.23 $46.48 $45.61 2,840,817
2020-10-22 $46.46 $46.49 $46.20 $46.31 $45.45 4,476,781
2020-10-21 $46.09 $46.24 $46.02 $46.10 $45.24 4,410,425
2020-10-20 $45.98 $46.28 $45.92 $46.09 $45.23 4,680,863
2020-10-19 $46.20 $46.25 $45.81 $45.88 $45.03 4,272,083
2020-10-16 $45.78 $45.83 $45.60 $45.67 $44.82 5,014,044
2020-10-15 $45.66 $45.95 $45.62 $45.86 $45.01 4,647,620
2020-10-14 $46.25 $46.25 $45.98 $46.06 $45.20 4,117,043
2020-10-13 $46.42 $46.45 $46.19 $46.38 $45.52 4,389,230
2020-10-12 $46.63 $46.69 $46.43 $46.65 $45.78 7,388,625
2020-10-09 $46.49 $46.82 $46.38 $46.77 $45.90 3,623,012
2020-10-08 $46.50 $46.52 $46.30 $46.39 $45.53 3,027,269
2020-10-07 $45.98 $46.27 $45.98 $46.16 $45.30 4,865,644
2020-10-06 $45.65 $45.70 $45.28 $45.44 $44.59 4,257,174
2020-10-05 $45.09 $45.44 $45.05 $45.44 $44.59 4,723,331
2020-10-02 $44.81 $45.24 $44.80 $44.97 $44.13 3,101,916
2020-10-01 $45.31 $45.61 $45.28 $45.57 $44.72 3,494,627
2020-09-30 $44.75 $45.05 $44.67 $44.90 $44.06 6,138,942
2020-09-29 $44.33 $44.59 $44.23 $44.42 $43.59 4,408,584
2020-09-28 $44.33 $44.37 $44.11 $44.31 $43.49 2,947,216
2020-09-25 $43.13 $43.35 $42.85 $43.32 $42.51 4,881,813
2020-09-24 $42.64 $43.45 $42.55 $43.20 $42.40 8,698,283
2020-09-23 $44.51 $44.57 $43.84 $43.89 $43.07 9,231,460
2020-09-22 $44.73 $44.79 $44.36 $44.73 $43.90 5,385,094
2020-09-21 $44.77 $45.16 $44.65 $45.14 $44.30 3,475,289
2020-09-18 $45.61 $45.69 $45.32 $45.34 $44.50 3,479,881
2020-09-17 $45.23 $45.47 $45.15 $45.43 $44.58 5,205,180
2020-09-16 $45.80 $45.90 $45.59 $45.62 $44.77 7,194,095
2020-09-15 $45.50 $45.77 $45.41 $45.62 $44.77 6,064,669
2020-09-14 $44.96 $45.13 $44.96 $45.05 $44.21 5,049,726
2020-09-11 $44.48 $44.58 $44.22 $44.35 $43.52 7,721,810
2020-09-10 $44.71 $44.79 $44.26 $44.27 $43.45 7,610,754
2020-09-09 $44.36 $44.61 $44.35 $44.50 $43.67 6,157,559
2020-09-08 $44.21 $44.49 $44.14 $44.17 $43.35 5,033,849
2020-09-04 $44.30 $44.49 $43.84 $44.23 $43.41 6,363,863
2020-09-03 $44.72 $44.72 $43.90 $44.16 $43.34 7,846,968
2020-09-02 $44.67 $44.92 $44.32 $44.83 $44.00 10,488,913
2020-09-01 $44.42 $44.62 $44.35 $44.60 $43.77 4,488,602
2020-08-31 $43.89 $44.06 $43.65 $43.95 $43.13 5,285,861
2020-08-28 $44.61 $44.88 $44.52 $44.88 $44.04 3,821,089
2020-08-27 $45.07 $45.08 $44.55 $44.70 $43.87 3,672,996
2020-08-26 $45.13 $45.35 $45.10 $45.28 $44.44 2,332,827
2020-08-25 $44.79 $45.04 $44.78 $45.01 $44.17 2,967,819
2020-08-24 $44.71 $44.77 $44.43 $44.60 $43.77 2,452,807
2020-08-21 $44.19 $44.35 $44.10 $44.35 $43.52 2,981,970
2020-08-20 $43.39 $43.97 $43.22 $43.95 $43.13 6,922,376
2020-08-19 $45.12 $45.20 $44.82 $44.86 $44.02 4,442,855
2020-08-18 $45.48 $45.53 $45.19 $45.50 $44.65 3,707,929
2020-08-17 $45.76 $46.04 $45.75 $45.93 $45.07 2,947,478
2020-08-14 $45.12 $45.28 $45.06 $45.15 $44.31 4,076,951
2020-08-13 $45.02 $45.08 $44.82 $45.00 $44.16 3,931,776
2020-08-12 $45.19 $45.51 $45.15 $45.41 $44.56 4,243,763
2020-08-11 $45.18 $45.34 $44.88 $44.96 $44.12 4,569,412
2020-08-10 $45.40 $45.51 $45.19 $45.49 $44.64 2,788,750
2020-08-07 $45.32 $45.38 $45.06 $45.23 $44.39 4,069,915
2020-08-06 $45.56 $45.80 $45.45 $45.76 $44.91 3,831,346
2020-08-05 $45.57 $45.84 $45.46 $45.64 $44.79 6,306,948
2020-08-04 $44.88 $45.15 $44.87 $45.15 $44.31 3,322,638
2020-08-03 $44.25 $44.46 $44.17 $44.42 $43.59 3,556,131
2020-07-31 $44.84 $44.86 $44.23 $44.60 $43.77 6,296,601
2020-07-30 $44.72 $44.88 $44.34 $44.80 $43.97 4,948,699
2020-07-29 $44.65 $45.34 $44.56 $45.28 $44.44 7,950,925
2020-07-28 $44.79 $44.79 $44.15 $44.16 $43.34 7,023,806
2020-07-27 $45.22 $45.78 $45.01 $45.75 $44.90 8,283,086
2020-07-24 $43.37 $44.15 $43.30 $43.90 $43.08 11,084,789
2020-07-23 $43.51 $43.70 $43.22 $43.35 $42.54 4,251,345
2020-07-22 $43.71 $43.76 $43.53 $43.72 $42.91 4,369,355
2020-07-21 $43.82 $43.82 $43.49 $43.51 $42.70 5,420,062
2020-07-20 $42.87 $43.05 $42.73 $43.02 $42.22 2,363,296
2020-07-17 $42.92 $42.96 $42.72 $42.88 $42.08 2,936,069
2020-07-16 $42.56 $42.79 $42.51 $42.78 $41.98 5,076,796
2020-07-15 $43.07 $43.13 $42.78 $42.89 $42.09 5,799,400
2020-07-14 $42.60 $42.99 $42.57 $42.95 $42.15 5,386,000
2020-07-13 $42.69 $43.08 $42.50 $42.61 $41.82 8,297,190
2020-07-10 $42.33 $42.35 $42.08 $42.21 $41.42 6,025,100
2020-07-09 $42.81 $42.84 $42.48 $42.77 $41.97 6,005,038
2020-07-08 $42.56 $42.80 $42.47 $42.78 $41.98 2,756,884
2020-07-07 $42.10 $42.36 $42.03 $42.07 $41.29 3,891,692
2020-07-06 $42.27 $42.53 $42.19 $42.53 $41.74 3,811,977
2020-07-02 $41.30 $41.55 $41.12 $41.36 $40.59 3,990,789
2020-07-01 $40.52 $40.79 $40.51 $40.69 $39.93 5,510,200
2020-06-30 $40.19 $40.30 $40.04 $40.22 $39.47 5,493,566
2020-06-29 $40.06 $40.27 $39.95 $40.23 $39.48 3,545,766
2020-06-26 $40.22 $40.28 $39.84 $39.92 $39.18 3,977,842
2020-06-25 $39.84 $40.23 $39.79 $40.21 $39.46 3,701,234
2020-06-24 $40.16 $40.31 $39.90 $40.08 $39.33 6,246,363
2020-06-23 $40.24 $40.44 $40.22 $40.28 $39.53 3,575,813
2020-06-22 $39.73 $40.12 $39.73 $40.09 $39.34 4,491,977
2020-06-19 $40.01 $40.01 $39.52 $39.60 $38.86 6,812,051
2020-06-18 $39.76 $39.85 $39.61 $39.82 $39.08 5,249,878
2020-06-17 $39.72 $39.87 $39.65 $39.81 $39.07 5,306,466
2020-06-16 $39.70 $39.70 $39.07 $39.36 $38.63 6,728,545
2020-06-15 $38.68 $39.28 $38.57 $39.15 $38.42 5,208,184
2020-06-12 $39.47 $39.56 $39.01 $39.36 $38.63 7,753,238
2020-06-11 $39.40 $39.59 $38.75 $38.77 $38.05 7,448,621
2020-06-10 $40.32 $40.62 $40.24 $40.50 $39.75 6,691,746
2020-06-09 $39.65 $40.03 $39.59 $39.99 $39.25 4,054,376
2020-06-08 $39.81 $40.04 $39.60 $40.04 $39.29 3,550,273
2020-06-05 $39.83 $39.95 $39.68 $39.78 $39.04 5,110,648
2020-06-04 $38.99 $38.99 $38.61 $38.74 $38.02 7,621,332
2020-06-03 $38.83 $39.19 $38.79 $39.14 $38.41 5,959,322
2020-06-02 $38.09 $38.41 $38.08 $38.29 $37.58 6,133,757
2020-06-01 $37.39 $37.84 $37.39 $37.82 $37.12 4,023,963
2020-05-29 $37.00 $37.33 $36.86 $37.18 $36.49 9,048,589
2020-05-28 $37.21 $37.39 $36.94 $36.99 $36.30 4,187,406
2020-05-27 $37.37 $37.50 $37.07 $37.29 $36.60 5,211,135
2020-05-26 $37.40 $37.50 $37.22 $37.25 $36.56 6,447,028
2020-05-22 $36.73 $36.73 $36.45 $36.46 $35.78 4,458,890
2020-05-21 $37.41 $37.44 $37.03 $37.09 $36.40 4,516,082
2020-05-20 $37.15 $37.28 $37.06 $37.16 $36.47 3,950,439
2020-05-19 $37.05 $37.17 $36.94 $36.94 $36.25 3,055,387
2020-05-18 $36.86 $37.43 $36.86 $37.33 $36.64 5,078,812
2020-05-15 $36.52 $36.64 $36.36 $36.45 $35.77 5,391,715
2020-05-14 $36.34 $37.16 $36.28 $37.14 $36.45 7,183,403
2020-05-13 $37.31 $37.38 $36.78 $36.93 $36.24 6,086,254
2020-05-12 $37.24 $37.35 $36.95 $36.97 $36.28 4,659,720
2020-05-11 $37.21 $37.40 $37.12 $37.27 $36.58 3,434,523
2020-05-08 $37.12 $37.38 $37.09 $37.29 $36.60 4,276,039
2020-05-07 $36.89 $36.99 $36.73 $36.93 $36.24 3,485,583
2020-05-06 $36.76 $36.79 $36.45 $36.51 $35.83 3,069,329
2020-05-05 $36.82 $36.93 $36.65 $36.69 $36.01 3,680,708
2020-05-04 $36.37 $36.69 $36.35 $36.69 $36.01 3,098,892
2020-05-01 $36.37 $36.53 $35.96 $36.01 $35.34 4,334,748
2020-04-30 $37.29 $37.40 $36.85 $37.03 $36.34 3,997,722
2020-04-29 $36.87 $37.24 $36.85 $37.18 $36.49 3,595,553
2020-04-28 $36.45 $36.51 $36.24 $36.25 $35.58 3,786,606
2020-04-27 $36.04 $36.22 $35.93 $36.20 $35.53 2,398,490
2020-04-24 $35.30 $35.38 $35.10 $35.36 $34.70 2,593,170
2020-04-23 $35.30 $35.48 $35.07 $35.14 $34.49 2,664,558
2020-04-22 $35.19 $35.28 $35.11 $35.14 $34.49 3,653,414
2020-04-21 $34.78 $34.82 $34.51 $34.57 $33.93 4,480,541
2020-04-20 $35.77 $35.89 $35.55 $35.61 $34.95 3,338,113
2020-04-17 $36.21 $36.21 $35.94 $36.09 $35.42 3,767,744
2020-04-16 $35.54 $35.74 $35.45 $35.53 $34.87 5,643,934
2020-04-15 $35.07 $35.18 $34.91 $35.01 $34.36 3,917,565
2020-04-14 $35.35 $35.60 $35.32 $35.47 $34.81 6,003,166
2020-04-13 $34.39 $34.49 $34.30 $34.43 $33.79 3,753,294
2020-04-09 $34.66 $34.77 $34.17 $34.26 $33.62 5,963,753
2020-04-08 $34.46 $34.66 $34.25 $34.58 $33.94 4,726,848
2020-04-07 $34.93 $34.96 $34.27 $34.28 $33.64 7,186,304
2020-04-06 $33.56 $34.14 $33.52 $34.08 $33.45 4,202,422
2020-04-03 $33.08 $33.16 $32.42 $32.54 $31.93 3,625,127
2020-04-02 $32.54 $33.12 $32.48 $33.08 $32.46 5,889,128
2020-04-01 $32.35 $32.55 $32.12 $32.19 $31.59 3,638,569
2020-03-31 $33.00 $33.22 $32.77 $32.97 $32.36 3,762,134
2020-03-30 $32.73 $33.20 $32.57 $33.20 $32.58 4,680,016
2020-03-27 $32.56 $32.87 $32.24 $32.45 $31.85 4,800,042
2020-03-26 $33.14 $34.13 $33.14 $34.09 $33.46 9,337,766
2020-03-25 $33.31 $33.90 $32.96 $33.53 $32.91 7,443,631
2020-03-24 $32.40 $32.64 $32.19 $32.61 $32.00 6,801,784
2020-03-23 $31.09 $31.11 $30.23 $30.55 $29.98 7,966,705
2020-03-20 $31.74 $31.95 $30.69 $30.80 $30.23 10,861,135
2020-03-19 $29.63 $29.82 $29.15 $29.48 $28.93 9,976,613
2020-03-18 $29.70 $30.53 $29.37 $29.86 $29.30 7,720,097
2020-03-17 $31.33 $32.47 $31.04 $32.40 $31.80 5,939,896
2020-03-16 $31.50 $32.50 $31.00 $31.14 $30.56 6,679,592
2020-03-13 $35.38 $35.66 $33.54 $34.94 $34.29 14,195,937
2020-03-12 $34.43 $34.43 $33.09 $33.19 $32.57 21,055,568
2020-03-11 $37.18 $37.18 $36.67 $36.70 $36.02 11,386,773
2020-03-10 $37.45 $37.87 $37.13 $37.79 $37.09 14,551,299
2020-03-09 $36.68 $37.36 $36.44 $36.78 $36.10 11,386,926
2020-03-06 $38.18 $38.43 $38.03 $38.39 $37.68 9,776,575
2020-03-05 $39.03 $39.26 $38.89 $39.01 $38.28 13,787,367
2020-03-04 $39.16 $39.27 $39.00 $39.25 $38.52 8,536,446
2020-03-03 $38.86 $39.21 $38.42 $38.58 $37.86 17,140,904
2020-03-02 $37.95 $38.75 $37.86 $38.73 $38.01 13,735,709
2020-02-28 $36.60 $37.54 $36.31 $37.42 $36.72 19,846,576
2020-02-27 $38.16 $38.26 $37.61 $37.63 $36.93 13,210,895
2020-02-26 $38.59 $38.82 $38.39 $38.46 $37.74 9,170,610
2020-02-25 $38.90 $38.97 $38.07 $38.07 $37.36 10,253,878
2020-02-24 $38.02 $38.34 $37.90 $38.12 $37.41 6,698,444
2020-02-21 $39.32 $39.40 $39.18 $39.20 $38.47 5,953,020
2020-02-20 $39.58 $39.67 $39.19 $39.39 $38.66 7,383,772
2020-02-19 $40.18 $40.30 $40.14 $40.25 $39.50 4,113,409
2020-02-18 $39.75 $39.84 $39.67 $39.72 $38.98 3,643,070
2020-02-14 $40.48 $40.48 $40.19 $40.32 $39.57 3,340,292
2020-02-13 $40.39 $40.55 $40.28 $40.43 $39.68 4,452,971
2020-02-12 $40.60 $40.76 $40.51 $40.67 $39.91 4,251,340
2020-02-11 $40.11 $40.30 $40.06 $40.09 $39.34 4,704,185
2020-02-10 $39.45 $39.77 $39.41 $39.77 $39.03 3,679,744
2020-02-07 $39.40 $39.45 $39.22 $39.31 $38.58 4,539,864
2020-02-06 $40.15 $40.17 $39.95 $40.06 $39.31 4,264,988
2020-02-05 $40.20 $40.20 $39.84 $39.95 $39.21 5,169,166
2020-02-04 $39.58 $39.85 $39.57 $39.73 $38.99 6,034,418
2020-02-03 $38.40 $38.62 $38.40 $38.50 $37.78 4,589,044
2020-01-31 $38.39 $38.40 $37.78 $37.96 $37.25 8,582,675
2020-01-30 $38.41 $38.74 $38.24 $38.69 $37.97 7,644,534
2020-01-29 $39.72 $39.87 $39.57 $39.77 $39.03 4,642,618
2020-01-28 $39.27 $39.57 $39.16 $39.54 $38.80 6,333,066
2020-01-27 $39.17 $39.51 $38.95 $39.24 $38.51 7,478,178
2020-01-24 $40.85 $40.87 $40.46 $40.58 $39.82 4,289,529
2020-01-23 $40.66 $40.84 $40.32 $40.75 $39.99 3,797,512
2020-01-22 $41.20 $41.27 $41.10 $41.22 $40.45 3,224,567
2020-01-21 $40.86 $41.13 $40.78 $40.84 $40.08 4,981,753
2020-01-17 $41.53 $41.57 $41.40 $41.54 $40.77 2,925,196
2020-01-16 $41.48 $41.57 $41.38 $41.50 $40.73 5,979,239
2020-01-15 $41.48 $41.48 $41.18 $41.26 $40.49 4,114,780
2020-01-14 $41.68 $41.77 $41.61 $41.76 $40.98 3,575,594
2020-01-13 $41.49 $41.82 $41.44 $41.81 $41.03 2,869,966
2020-01-10 $41.10 $41.14 $40.99 $41.10 $40.33 3,782,167
2020-01-09 $41.08 $41.12 $40.88 $40.94 $40.18 6,343,903
2020-01-08 $40.40 $40.78 $40.33 $40.61 $39.85 4,292,293
2020-01-07 $40.46 $40.60 $40.35 $40.60 $39.84 5,352,401
2020-01-06 $40.55 $40.79 $40.50 $40.79 $40.03 3,023,982
2020-01-03 $41.13 $41.28 $40.97 $41.06 $40.30 3,574,166
2020-01-02 $41.42 $41.69 $41.38 $41.66 $40.88 3,455,726
2019-12-31 $41.07 $41.15 $40.97 $41.13 $40.36 2,073,353
2019-12-30 $41.31 $41.33 $40.97 $41.02 $40.26 3,447,762
2019-12-27 $41.32 $41.34 $41.24 $41.31 $40.54 1,982,807
2019-12-26 $41.05 $41.16 $41.02 $41.10 $40.33 1,325,665
2019-12-24 $40.80 $40.93 $40.80 $40.86 $40.10 907,275
2019-12-23 $41.02 $41.08 $40.99 $41.05 $40.29 2,080,791
2019-12-20 $40.85 $41.06 $40.85 $41.02 $40.26 4,819,895
2019-12-19 $41.02 $41.18 $41.01 $41.13 $40.36 3,172,159
2019-12-18 $41.31 $41.36 $41.20 $41.31 $40.54 2,895,431
2019-12-17 $41.15 $41.20 $41.11 $41.16 $40.39 3,696,528
2019-12-16 $40.89 $40.94 $40.80 $40.88 $40.12 3,463,214
2019-12-13 $41.59 $41.83 $41.41 $41.56 $39.79 6,472,352
2019-12-12 $41.17 $41.72 $41.07 $41.69 $39.91 8,160,951
2019-12-11 $40.36 $40.75 $40.36 $40.71 $38.98 4,017,380
2019-12-10 $40.04 $40.15 $40.00 $40.09 $38.38 2,255,349
2019-12-09 $40.16 $40.29 $40.03 $40.08 $38.37 2,452,966
2019-12-06 $40.12 $40.23 $40.04 $40.19 $38.48 3,608,799
2019-12-05 $40.00 $40.10 $39.91 $40.08 $38.37 3,060,307
2019-12-04 $39.73 $39.84 $39.73 $39.78 $38.09 2,615,620
2019-12-03 $39.41 $39.47 $39.21 $39.45 $37.77 5,201,905
2019-12-02 $39.54 $39.60 $39.33 $39.39 $37.71 3,847,101
2019-11-29 $39.50 $39.53 $39.43 $39.45 $37.77 1,923,613
2019-11-27 $40.10 $40.21 $40.07 $40.19 $38.48 2,541,864
2019-11-26 $39.99 $40.08 $39.90 $40.08 $38.37 2,701,103
2019-11-25 $39.78 $40.05 $39.78 $40.00 $38.30 4,236,184
2019-11-22 $39.81 $39.85 $39.71 $39.76 $38.07 3,677,532
2019-11-21 $39.82 $39.84 $39.71 $39.78 $38.09 3,576,826
2019-11-20 $39.99 $40.08 $39.80 $39.93 $38.23 4,754,485
2019-11-19 $40.22 $40.24 $40.06 $40.10 $38.39 5,313,263
2019-11-18 $39.99 $40.09 $39.91 $39.99 $38.29 3,922,487
2019-11-15 $39.70 $39.82 $39.69 $39.76 $38.07 2,466,618
2019-11-14 $39.35 $39.49 $39.32 $39.48 $37.80 2,284,525
2019-11-13 $39.33 $39.56 $39.29 $39.53 $37.85 4,067,459
2019-11-12 $39.68 $39.72 $39.52 $39.57 $37.88 3,406,714
2019-11-11 $39.54 $39.67 $39.46 $39.66 $37.97 3,035,507
2019-11-08 $40.07 $40.16 $39.96 $40.16 $38.45 3,233,428
2019-11-07 $40.41 $40.53 $40.35 $40.40 $38.68 4,344,313
2019-11-06 $40.29 $40.31 $40.15 $40.28 $38.56 5,229,787
2019-11-05 $40.27 $40.28 $40.12 $40.23 $38.52 3,343,313
2019-11-04 $39.98 $40.07 $39.91 $39.98 $38.28 4,210,704
2019-11-01 $39.14 $39.29 $39.09 $39.28 $37.61 2,716,958
2019-10-31 $38.85 $38.91 $38.67 $38.82 $37.17 3,928,895
2019-10-30 $38.97 $39.17 $38.83 $39.10 $37.43 4,192,206
2019-10-29 $38.77 $38.84 $38.71 $38.72 $37.07 2,078,635
2019-10-28 $38.71 $38.87 $38.71 $38.80 $37.15 2,535,822
2019-10-25 $38.47 $38.72 $38.47 $38.72 $37.07 2,788,798
2019-10-24 $38.56 $38.70 $38.53 $38.64 $36.99 3,474,189
2019-10-23 $38.26 $38.39 $38.20 $38.39 $36.76 3,097,447
2019-10-22 $38.30 $38.48 $38.28 $38.42 $36.78 5,231,984
2019-10-21 $38.11 $38.31 $38.10 $38.29 $36.66 3,672,269
2019-10-18 $38.07 $38.15 $37.91 $37.96 $36.34 3,699,867
2019-10-17 $38.36 $38.36 $38.02 $38.12 $36.50 3,088,165
2019-10-16 $37.86 $37.99 $37.80 $37.87 $36.26 4,422,749
2019-10-15 $37.71 $37.92 $37.68 $37.89 $36.28 3,109,724
2019-10-14 $37.57 $37.62 $37.51 $37.55 $35.95 2,034,509
2019-10-11 $37.56 $37.89 $37.56 $37.59 $35.99 6,423,913
2019-10-10 $37.00 $37.33 $36.98 $37.23 $35.64 4,215,880
2019-10-09 $36.71 $36.93 $36.71 $36.84 $35.27 4,450,279
2019-10-08 $36.89 $36.96 $36.75 $36.78 $35.21 5,656,496
2019-10-07 $36.67 $36.87 $36.66 $36.75 $35.18 3,795,548
2019-10-04 $36.56 $36.75 $36.50 $36.71 $35.15 3,490,175
2019-10-03 $36.29 $36.50 $36.16 $36.47 $34.92 6,544,021
2019-10-02 $36.28 $36.31 $36.07 $36.19 $34.65 4,957,114
2019-10-01 $36.49 $36.60 $36.40 $36.43 $34.88 4,740,449
2019-09-30 $36.41 $36.56 $36.31 $36.36 $34.81 2,635,242
2019-09-27 $36.39 $36.40 $35.94 $36.08 $34.54 6,045,473
2019-09-26 $36.30 $36.49 $36.26 $36.43 $34.88 8,095,721
2019-09-25 $36.09 $36.40 $35.99 $36.31 $34.76 3,022,794
2019-09-24 $36.47 $36.47 $36.21 $36.27 $34.73 4,372,745
2019-09-23 $36.34 $36.51 $36.32 $36.46 $34.91 2,740,398
2019-09-20 $36.62 $36.67 $36.36 $36.36 $34.81 5,028,729
2019-09-19 $36.54 $36.66 $36.48 $36.50 $34.95 4,150,773
2019-09-18 $36.63 $36.63 $36.31 $36.58 $35.02 3,256,192
2019-09-17 $36.35 $36.59 $36.28 $36.58 $35.02 1,652,565
2019-09-16 $36.52 $36.60 $36.43 $36.51 $34.96 2,151,806
2019-09-13 $36.59 $36.72 $36.49 $36.62 $35.06 4,435,450
2019-09-12 $36.31 $36.52 $36.22 $36.34 $34.79 4,767,377
2019-09-11 $35.97 $36.06 $35.89 $36.03 $34.50 4,811,350
2019-09-10 $35.74 $35.89 $35.64 $35.86 $34.33 5,534,100
2019-09-09 $35.84 $35.90 $35.72 $35.85 $34.32 3,465,833
2019-09-06 $35.76 $35.83 $35.67 $35.77 $34.25 2,689,054
2019-09-05 $35.53 $35.70 $35.51 $35.62 $34.10 5,859,482
2019-09-04 $35.24 $35.37 $35.16 $35.34 $33.84 2,757,193
2019-09-03 $34.60 $34.79 $34.60 $34.79 $33.31 3,718,646
2019-08-30 $34.98 $35.04 $34.79 $34.90 $33.41 2,555,885
2019-08-29 $34.50 $34.71 $34.45 $34.64 $33.16 2,978,030
2019-08-28 $34.00 $34.23 $33.93 $34.23 $32.77 3,029,178
2019-08-27 $34.22 $34.26 $34.03 $34.05 $32.60 3,731,319
2019-08-26 $34.09 $34.11 $33.96 $34.09 $32.64 3,916,876
2019-08-23 $34.23 $34.51 $33.83 $33.87 $32.43 6,551,765
2019-08-22 $34.42 $34.46 $34.20 $34.31 $32.85 3,093,433
2019-08-21 $34.66 $34.72 $34.56 $34.66 $33.18 4,074,774
2019-08-20 $34.50 $34.50 $34.39 $34.45 $32.98 2,651,685
2019-08-19 $34.52 $34.57 $34.34 $34.37 $32.91 2,792,560
2019-08-16 $34.08 $34.30 $34.08 $34.23 $32.77 2,921,733
2019-08-15 $33.72 $33.80 $33.56 $33.71 $32.27 4,595,928
2019-08-14 $33.81 $33.88 $33.47 $33.48 $32.05 7,308,214
2019-08-13 $33.61 $34.64 $33.57 $34.43 $32.96 8,698,203
2019-08-12 $33.93 $34.06 $33.81 $33.88 $32.44 5,207,395
2019-08-09 $34.21 $34.24 $33.85 $34.10 $32.65 3,406,986
2019-08-08 $34.33 $34.49 $34.22 $34.41 $32.94 6,243,037
2019-08-07 $33.63 $34.02 $33.47 $33.99 $32.54 5,760,363
2019-08-06 $33.99 $34.06 $33.64 $33.86 $32.42 6,962,963
2019-08-05 $33.51 $33.57 $32.93 $33.08 $31.67 6,064,383
2019-08-02 $34.21 $34.21 $33.96 $34.11 $32.66 5,426,956
2019-08-01 $35.25 $35.48 $34.52 $34.62 $33.15 9,441,934
2019-07-31 $35.56 $35.62 $34.93 $35.27 $33.77 6,647,583
2019-07-30 $35.63 $35.63 $35.46 $35.54 $34.03 2,906,545
2019-07-29 $35.93 $35.93 $35.77 $35.93 $34.40 2,945,863
2019-07-26 $35.88 $35.88 $35.77 $35.80 $34.28 1,576,049
2019-07-25 $35.97 $35.98 $35.74 $35.79 $34.27 3,105,662
2019-07-24 $35.91 $36.07 $35.91 $35.97 $34.44 2,817,505
2019-07-23 $36.02 $36.07 $35.92 $35.97 $34.44 4,006,508
2019-07-22 $35.96 $36.12 $35.96 $35.98 $34.45 2,834,650
2019-07-19 $35.83 $35.89 $35.71 $35.74 $34.22 3,925,280
2019-07-18 $35.57 $35.90 $35.57 $35.90 $34.37 4,534,393
2019-07-17 $35.50 $35.58 $35.44 $35.45 $33.94 2,398,728
2019-07-16 $35.74 $35.75 $35.60 $35.66 $34.14 1,889,080
2019-07-15 $35.64 $35.75 $35.62 $35.66 $34.14 1,819,959
2019-07-12 $35.47 $35.57 $35.37 $35.57 $34.06 1,661,255
2019-07-11 $35.65 $35.68 $35.49 $35.55 $34.04 3,397,975
2019-07-10 $35.59 $35.65 $35.48 $35.55 $34.04 2,778,713
2019-07-09 $34.90 $35.08 $34.89 $35.01 $33.52 3,812,354
2019-07-08 $35.00 $35.05 $34.93 $35.02 $33.53 4,424,961
2019-07-05 $34.96 $35.06 $34.85 $34.99 $33.50 3,583,134
2019-07-03 $35.13 $35.25 $35.13 $35.25 $33.75 2,013,446
2019-07-02 $35.48 $35.55 $35.37 $35.55 $34.04 2,764,332
2019-07-01 $35.68 $35.75 $35.44 $35.56 $34.05 4,854,059
2019-06-28 $35.03 $35.06 $34.87 $34.96 $33.47 3,734,509
2019-06-27 $35.05 $35.13 $34.98 $35.05 $33.56 3,236,710
2019-06-26 $34.70 $34.82 $34.66 $34.67 $33.19 3,432,187
2019-06-25 $34.85 $34.85 $34.54 $34.57 $33.10 4,525,705
2019-06-24 $35.00 $35.07 $34.96 $35.02 $33.53 2,741,542
2019-06-21 $35.07 $35.15 $35.03 $35.07 $33.58 3,558,889
2019-06-20 $35.39 $35.43 $35.08 $35.25 $33.75 3,220,936
2019-06-19 $34.55 $34.90 $34.45 $34.71 $33.23 6,126,857
2019-06-18 $33.73 $34.20 $33.73 $34.14 $32.69 5,210,412
2019-06-17 $33.44 $33.53 $33.42 $33.43 $32.01 1,781,759
2019-06-14 $33.35 $33.35 $33.23 $33.29 $31.87 2,546,194
2019-06-13 $33.58 $33.61 $33.40 $33.51 $32.08 3,243,276
2019-06-12 $33.78 $33.81 $33.59 $33.62 $32.19 3,464,856
2019-06-11 $33.89 $33.94 $33.69 $33.79 $32.35 2,577,307
2019-06-10 $33.63 $33.84 $33.61 $33.65 $32.22 2,911,946
2019-06-07 $33.34 $33.66 $33.30 $33.45 $32.03 3,672,317
2019-06-06 $33.06 $33.31 $33.05 $33.21 $31.80 2,960,175
2019-06-05 $33.45 $33.49 $33.17 $33.31 $31.89 7,502,145
2019-06-04 $33.18 $33.41 $33.15 $33.37 $31.95 6,382,794
2019-06-03 $33.43 $33.48 $33.15 $33.22 $31.81 9,321,062
2019-05-31 $32.90 $33.14 $32.87 $33.08 $31.67 5,692,754
2019-05-30 $32.66 $32.85 $32.63 $32.79 $31.39 4,333,262
2019-05-29 $32.23 $32.48 $32.17 $32.45 $31.07 7,513,402
2019-05-28 $32.68 $32.75 $32.40 $32.44 $31.06 3,766,114
2019-05-24 $32.78 $32.82 $32.58 $32.62 $31.23 2,978,784
2019-05-23 $32.43 $32.59 $32.31 $32.50 $31.12 5,843,096
2019-05-22 $33.24 $33.28 $33.11 $33.11 $31.70 3,557,161
2019-05-21 $33.26 $33.32 $33.12 $33.29 $31.87 4,077,236
2019-05-20 $32.92 $33.02 $32.81 $32.87 $31.47 6,112,220
2019-05-17 $33.08 $33.34 $33.05 $33.11 $31.70 5,211,016
2019-05-16 $33.85 $34.03 $33.77 $33.79 $32.35 3,793,451
2019-05-15 $33.82 $34.22 $33.79 $34.03 $32.58 6,559,750
2019-05-14 $33.94 $34.10 $33.88 $33.94 $32.49 6,187,195
2019-05-13 $33.77 $33.96 $33.49 $33.68 $32.25 10,743,866
2019-05-10 $34.88 $35.18 $34.62 $35.04 $33.55 9,673,177
2019-05-09 $34.76 $34.96 $34.44 $34.85 $33.37 8,485,961
2019-05-08 $35.58 $35.69 $35.44 $35.48 $33.97 5,814,013
2019-05-07 $35.80 $35.80 $35.30 $35.45 $33.94 7,360,097
2019-05-06 $35.45 $35.78 $35.40 $35.78 $34.26 5,459,188
2019-05-03 $36.41 $36.50 $36.36 $36.43 $34.88 5,012,307
2019-05-02 $35.86 $35.95 $35.71 $35.88 $34.35 5,053,900
2019-05-01 $36.02 $36.21 $35.66 $35.72 $34.20 6,074,475
2019-04-30 $35.84 $35.91 $35.72 $35.84 $34.31 4,340,889
2019-04-29 $35.81 $35.86 $35.76 $35.85 $34.32 2,836,102
2019-04-26 $35.75 $35.83 $35.63 $35.78 $34.26 3,340,415
2019-04-25 $35.83 $35.90 $35.69 $35.86 $34.33 4,148,387
2019-04-24 $35.89 $35.92 $35.75 $35.90 $34.37 5,985,396
2019-04-23 $36.01 $36.17 $35.97 $36.11 $34.57 2,990,845
2019-04-22 $35.82 $35.99 $35.80 $35.93 $34.40 4,827,537
2019-04-18 $36.04 $36.22 $35.99 $36.14 $34.60 5,750,163
2019-04-17 $36.18 $36.23 $36.06 $36.09 $34.55 7,218,580
2019-04-16 $35.78 $35.82 $35.73 $35.79 $34.27 3,459,869
2019-04-15 $35.54 $35.57 $35.38 $35.48 $33.97 2,605,736
2019-04-12 $35.46 $35.55 $35.44 $35.51 $34.00 4,209,212
2019-04-11 $35.31 $35.33 $35.18 $35.23 $33.73 4,124,327
2019-04-10 $35.46 $35.53 $35.42 $35.53 $34.02 4,235,315
2019-04-09 $35.42 $35.42 $35.28 $35.30 $33.80 2,488,362
2019-04-08 $35.20 $35.34 $35.14 $35.30 $33.80 2,691,132
2019-04-05 $35.33 $35.43 $35.27 $35.43 $33.92 2,359,344
2019-04-04 $35.07 $35.28 $35.04 $35.26 $33.76 3,127,996
2019-04-03 $34.91 $35.16 $34.91 $35.06 $33.57 3,902,983
2019-04-02 $34.91 $34.92 $34.71 $34.84 $33.36 2,802,643
2019-04-01 $34.79 $34.92 $34.71 $34.89 $33.40 3,277,184
2019-03-29 $34.59 $34.64 $34.41 $34.58 $33.11 3,264,743
2019-03-28 $34.19 $34.23 $34.04 $34.16 $32.71 2,928,256
2019-03-27 $34.12 $34.21 $33.91 $34.02 $32.57 3,550,769
2019-03-26 $34.24 $34.39 $34.12 $34.24 $32.78 2,701,628
2019-03-25 $33.94 $34.09 $33.87 $33.97 $32.52 4,379,872
2019-03-22 $34.45 $34.51 $34.06 $34.06 $32.61 6,569,123
2019-03-21 $34.49 $34.71 $34.41 $34.67 $33.19 7,318,543
2019-03-20 $34.24 $34.55 $34.08 $34.31 $32.85 5,437,880
2019-03-19 $34.25 $34.36 $34.19 $34.25 $32.79 3,622,240
2019-03-18 $34.08 $34.20 $34.06 $34.18 $32.72 2,939,143
2019-03-15 $33.76 $33.95 $33.74 $33.92 $32.48 3,228,646
2019-03-14 $33.43 $33.47 $33.35 $33.41 $31.99 3,448,183
2019-03-13 $33.62 $33.69 $33.55 $33.56 $32.13 3,331,069
2019-03-12 $33.41 $33.50 $33.38 $33.40 $31.98 2,532,956
2019-03-11 $32.96 $33.29 $32.96 $33.27 $31.85 2,297,883
2019-03-08 $32.80 $32.91 $32.72 $32.91 $31.51 4,788,663
2019-03-07 $33.30 $33.32 $33.00 $33.08 $31.67 5,628,963
2019-03-06 $33.60 $33.60 $33.41 $33.41 $31.99 3,025,466
2019-03-05 $33.31 $33.53 $33.27 $33.48 $32.05 3,075,082
2019-03-04 $33.40 $33.45 $33.06 $33.32 $31.90 5,137,455
2019-03-01 $33.50 $33.54 $33.30 $33.35 $31.93 3,194,848
2019-02-28 $33.29 $33.33 $33.11 $33.20 $31.79 4,279,481
2019-02-27 $33.72 $33.74 $33.47 $33.62 $32.19 3,574,437
2019-02-26 $33.79 $33.89 $33.75 $33.78 $32.34 3,282,394
2019-02-25 $33.96 $34.08 $33.85 $33.94 $32.49 4,928,210
2019-02-22 $33.62 $33.77 $33.56 $33.66 $32.23 2,294,000
2019-02-21 $33.43 $33.44 $33.25 $33.38 $31.96 3,470,048
2019-02-20 $33.36 $33.53 $33.32 $33.37 $31.95 4,010,443
2019-02-19 $32.76 $33.16 $32.76 $33.09 $31.68 4,846,823
2019-02-15 $32.74 $32.83 $32.68 $32.83 $31.43 3,704,566
2019-02-14 $32.50 $32.78 $32.48 $32.64 $31.25 3,369,280
2019-02-13 $32.76 $32.80 $32.60 $32.68 $31.29 4,330,332
2019-02-12 $32.83 $33.02 $32.81 $32.92 $31.52 2,263,822
2019-02-11 $32.61 $32.67 $32.54 $32.56 $31.17 2,457,859
2019-02-08 $32.77 $32.88 $32.40 $32.82 $31.42 3,136,003
2019-02-07 $33.17 $33.26 $32.82 $33.09 $31.68 7,014,220
2019-02-06 $33.56 $33.63 $33.42 $33.45 $32.03 3,939,520
2019-02-05 $33.34 $33.62 $33.32 $33.60 $32.17 3,309,204
2019-02-04 $33.06 $33.30 $32.97 $33.23 $31.81 3,221,838
2019-02-01 $33.08 $33.16 $32.92 $33.02 $31.61 4,729,129
2019-01-31 $32.97 $33.36 $32.95 $33.29 $31.87 8,369,211
2019-01-30 $32.48 $32.84 $32.25 $32.75 $31.36 11,699,310
2019-01-29 $32.42 $32.47 $32.16 $32.23 $30.86 9,239,293
2019-01-28 $32.32 $32.54 $32.32 $32.54 $31.15 3,673,931
2019-01-25 $32.75 $32.95 $32.74 $32.84 $31.44 3,972,132
2019-01-24 $32.05 $32.37 $32.05 $32.32 $30.94 4,333,198
2019-01-23 $32.00 $32.09 $31.82 $32.05 $30.69 3,932,803
2019-01-22 $32.04 $32.07 $31.79 $31.87 $30.51 5,634,199
2019-01-18 $32.07 $32.36 $32.05 $32.32 $30.94 6,183,335
2019-01-17 $31.59 $32.12 $31.53 $32.01 $30.65 8,627,366
2019-01-16 $31.78 $31.99 $31.77 $31.88 $30.52 5,231,935
2019-01-15 $31.80 $31.92 $31.65 $31.74 $30.39 4,440,623
2019-01-14 $31.43 $31.59 $31.36 $31.42 $30.08 4,451,587
2019-01-11 $31.71 $31.87 $31.66 $31.83 $30.47 3,353,430
2019-01-10 $31.52 $31.91 $31.50 $31.87 $30.51 5,878,130
2019-01-09 $31.51 $31.80 $31.51 $31.67 $30.32 5,577,520
2019-01-08 $31.14 $31.18 $30.93 $31.09 $29.77 4,912,681
2019-01-07 $31.11 $31.31 $30.96 $31.16 $29.83 5,882,594
2019-01-04 $30.38 $30.95 $30.34 $30.89 $29.57 5,961,819
2019-01-03 $30.65 $30.68 $30.22 $30.30 $29.01 6,574,789
2019-01-02 $30.96 $31.30 $30.95 $31.28 $29.95 6,197,555
2018-12-31 $31.95 $31.95 $31.49 $31.62 $30.27 3,567,141
2018-12-28 $31.72 $31.91 $31.63 $31.71 $30.36 9,432,303
2018-12-27 $31.14 $31.40 $30.95 $31.38 $30.04 5,237,076
2018-12-26 $30.91 $31.42 $30.78 $31.40 $30.06 5,614,822
2018-12-24 $31.16 $31.28 $30.84 $30.86 $29.55 3,622,226
2018-12-21 $31.52 $31.73 $31.15 $31.26 $29.93 7,320,714
2018-12-20 $31.47 $31.64 $31.17 $31.46 $30.12 9,756,763
2018-12-19 $31.81 $32.05 $31.05 $31.18 $29.85 13,470,444
2018-12-18 $31.69 $31.83 $31.62 $31.67 $30.32 7,056,662
2018-12-17 $32.74 $32.84 $32.27 $32.37 $30.04 7,517,906
2018-12-14 $32.55 $32.76 $32.41 $32.44 $30.11 5,973,684
2018-12-13 $33.02 $33.16 $32.90 $32.92 $30.56 9,602,596
2018-12-12 $33.08 $33.24 $32.98 $33.01 $30.64 6,911,936
2018-12-11 $32.74 $32.75 $32.27 $32.50 $30.17 7,822,928
2018-12-10 $32.24 $32.50 $31.95 $32.37 $30.04 6,088,827
2018-12-07 $32.74 $32.89 $32.14 $32.28 $29.96 11,117,358
2018-12-06 $32.27 $32.87 $32.08 $32.85 $30.49 11,849,394
2018-12-04 $34.15 $34.20 $33.33 $33.39 $30.99 8,678,266
2018-12-03 $34.31 $34.38 $34.09 $34.28 $31.82 5,100,116
2018-11-30 $33.20 $33.32 $33.08 $33.30 $30.91 4,783,686
2018-11-29 $33.47 $33.65 $33.29 $33.41 $31.01 4,945,853
2018-11-28 $33.34 $33.84 $33.13 $33.79 $31.36 6,694,528
2018-11-27 $32.62 $32.84 $32.56 $32.83 $30.47 5,356,869
2018-11-26 $32.95 $32.99 $32.78 $32.98 $30.61 5,879,978
2018-11-23 $32.31 $32.46 $32.29 $32.30 $29.98 5,009,135
2018-11-21 $32.86 $33.06 $32.80 $32.85 $30.49 5,293,069
2018-11-20 $32.42 $32.63 $32.26 $32.34 $30.02 7,678,124
2018-11-19 $33.09 $33.09 $32.76 $32.84 $30.48 5,544,553
2018-11-16 $33.07 $33.39 $32.97 $33.31 $30.92 5,983,829
2018-11-15 $33.29 $33.85 $33.21 $33.71 $31.29 9,235,156
2018-11-14 $33.34 $33.40 $32.88 $33.12 $30.74 6,187,436
2018-11-13 $32.98 $33.33 $32.88 $33.02 $30.65 9,087,578
2018-11-12 $33.21 $33.26 $32.66 $32.70 $30.35 7,177,813
2018-11-09 $33.17 $33.24 $33.00 $33.12 $30.74 4,980,901
2018-11-08 $33.89 $33.99 $33.67 $33.79 $31.36 3,781,830
2018-11-07 $34.02 $34.38 $33.97 $34.33 $31.86 4,397,438
2018-11-06 $33.52 $33.65 $33.42 $33.58 $31.17 4,499,371
2018-11-05 $33.74 $33.92 $33.63 $33.86 $31.43 8,321,546
2018-11-02 $34.16 $34.27 $33.63 $33.90 $31.46 10,356,404
2018-11-01 $33.48 $33.90 $33.32 $33.89 $31.46 8,683,469
2018-10-31 $33.16 $33.27 $32.99 $33.13 $30.75 7,815,437
2018-10-30 $32.24 $32.71 $32.19 $32.64 $30.30 7,956,825
2018-10-29 $32.46 $32.56 $31.55 $31.87 $29.58 8,669,794
2018-10-26 $31.83 $32.30 $31.61 $31.94 $29.65 9,331,445
2018-10-25 $32.38 $32.86 $32.32 $32.62 $30.28 8,977,271
2018-10-24 $32.98 $32.98 $32.10 $32.12 $29.81 7,240,333
2018-10-23 $32.69 $33.17 $32.49 $33.00 $30.63 8,693,483
2018-10-22 $33.91 $33.91 $33.47 $33.55 $31.14 4,969,153
2018-10-19 $33.78 $33.91 $33.45 $33.48 $31.07 7,136,244
2018-10-18 $33.63 $33.67 $32.99 $33.12 $30.74 8,530,967
2018-10-17 $33.99 $34.02 $33.61 $33.81 $31.38 4,673,067
2018-10-16 $33.90 $34.32 $33.83 $34.27 $31.81 5,711,244
2018-10-15 $33.56 $33.64 $33.40 $33.41 $31.01 5,833,433
2018-10-12 $33.93 $34.14 $33.45 $33.82 $31.39 9,807,927
2018-10-11 $32.97 $33.35 $32.62 $33.00 $30.63 20,146,968
2018-10-10 $34.93 $34.94 $34.02 $34.08 $31.63 9,848,599
2018-10-09 $35.11 $35.34 $35.03 $35.20 $32.67 6,049,934
2018-10-08 $35.03 $35.36 $34.95 $35.28 $32.75 4,959,019
2018-10-05 $35.45 $35.49 $35.03 $35.19 $32.66 6,724,539
2018-10-04 $36.25 $36.29 $35.78 $35.95 $33.37 6,815,923
2018-10-03 $37.16 $37.16 $36.80 $36.86 $34.21 6,115,853
2018-10-02 $37.15 $37.27 $37.07 $37.17 $34.50 3,710,785
2018-10-01 $37.92 $37.94 $37.78 $37.83 $35.11 3,778,511
2018-09-28 $37.70 $37.81 $37.63 $37.70 $34.99 3,850,746
2018-09-27 $37.71 $37.91 $37.67 $37.81 $35.09 4,366,892
2018-09-26 $37.42 $37.65 $37.31 $37.33 $34.65 6,157,866
2018-09-25 $37.60 $37.61 $37.44 $37.50 $34.81 4,684,833
2018-09-24 $37.22 $37.48 $37.21 $37.43 $34.74 4,582,082
2018-09-21 $37.55 $37.59 $37.45 $37.47 $34.78 5,580,526
2018-09-20 $37.10 $37.23 $36.98 $37.19 $34.52 3,771,375
2018-09-19 $37.07 $37.13 $36.98 $37.09 $34.43 3,460,648
2018-09-18 $36.74 $36.90 $36.74 $36.83 $34.18 4,036,878
2018-09-17 $36.87 $36.95 $36.72 $36.78 $34.14 4,171,622
2018-09-14 $37.07 $37.21 $36.96 $37.07 $34.41 6,256,875
2018-09-13 $36.69 $36.80 $36.57 $36.70 $34.06 6,291,938
2018-09-12 $36.52 $36.83 $36.46 $36.64 $34.01 8,113,306
2018-09-11 $36.44 $36.79 $36.41 $36.78 $34.14 5,376,678
2018-09-10 $36.72 $36.74 $36.52 $36.58 $33.95 3,114,737
2018-09-07 $36.96 $37.22 $36.95 $37.02 $34.36 5,582,763
2018-09-06 $37.33 $37.42 $37.13 $37.24 $34.56 4,132,227
2018-09-05 $37.31 $37.42 $37.18 $37.35 $34.67 5,722,852
2018-09-04 $37.50 $37.60 $37.35 $37.58 $34.88 6,111,586
2018-08-31 $37.64 $37.93 $37.64 $37.93 $35.21 4,516,279
2018-08-30 $37.93 $38.06 $37.52 $37.61 $34.91 9,703,150
2018-08-29 $37.95 $38.27 $37.95 $38.24 $35.49 3,404,289
2018-08-28 $37.75 $37.86 $37.71 $37.78 $35.07 4,851,361
2018-08-27 $37.39 $37.61 $37.38 $37.51 $34.82 4,083,863
2018-08-24 $37.06 $37.23 $36.99 $37.18 $34.51 4,641,153
2018-08-23 $37.05 $37.12 $36.89 $36.93 $34.28 3,471,544
2018-08-22 $36.96 $37.14 $36.94 $37.07 $34.41 5,933,772
2018-08-21 $36.93 $37.14 $36.89 $37.08 $34.42 5,332,006
2018-08-20 $36.55 $36.63 $36.44 $36.60 $33.97 3,409,670
2018-08-17 $36.29 $36.57 $36.21 $36.53 $33.91 4,777,590
2018-08-16 $36.46 $36.64 $36.40 $36.52 $33.90 5,474,414
2018-08-15 $36.18 $36.23 $35.96 $36.16 $33.56 6,634,286
2018-08-14 $36.85 $36.96 $36.80 $36.92 $34.27 3,735,554
2018-08-13 $36.73 $36.82 $36.52 $36.53 $33.91 4,584,601
2018-08-10 $37.32 $37.37 $37.20 $37.32 $34.64 5,959,385
2018-08-09 $37.73 $37.80 $37.69 $37.73 $35.02 2,626,975
2018-08-08 $37.84 $37.98 $37.78 $37.95 $35.22 2,863,508
2018-08-07 $37.72 $37.79 $37.68 $37.72 $35.01 3,394,040
2018-08-06 $37.67 $37.71 $37.53 $37.68 $34.97 2,842,759
2018-08-03 $37.73 $37.83 $37.67 $37.74 $35.03 3,481,604
2018-08-02 $37.17 $37.47 $37.09 $37.40 $34.71 4,166,936
2018-08-01 $37.86 $37.94 $37.73 $37.81 $35.09 3,944,864
2018-07-31 $37.70 $37.89 $37.64 $37.80 $35.08 5,253,114
2018-07-30 $37.63 $37.63 $37.44 $37.55 $34.85 5,442,550
2018-07-27 $37.77 $37.89 $37.54 $37.69 $34.98 5,491,902
2018-07-26 $37.42 $37.55 $37.36 $37.50 $34.81 14,152,282
2018-07-25 $37.34 $37.59 $37.27 $37.59 $34.89 5,171,815
2018-07-24 $37.30 $37.44 $37.12 $37.18 $34.51 5,640,553
2018-07-23 $37.14 $37.14 $36.96 $37.03 $34.37 3,870,118
2018-07-20 $37.08 $37.32 $36.98 $37.27 $34.59 6,259,485
2018-07-19 $36.51 $36.82 $36.45 $36.66 $34.03 6,140,062
2018-07-18 $36.45 $36.70 $36.40 $36.69 $34.05 4,088,810
2018-07-17 $36.20 $36.57 $36.20 $36.57 $33.94 4,638,206
2018-07-16 $36.29 $36.42 $36.29 $36.41 $33.79 3,391,432
2018-07-13 $36.32 $36.46 $36.27 $36.42 $33.80 4,111,771
2018-07-12 $36.21 $36.33 $36.15 $36.29 $33.68 3,957,905
2018-07-11 $35.70 $35.80 $35.55 $35.62 $33.06 4,276,784
2018-07-10 $36.24 $36.35 $36.14 $36.31 $33.70 3,429,637
2018-07-09 $36.15 $36.36 $36.06 $36.33 $33.72 4,001,954
2018-07-06 $35.40 $35.63 $35.39 $35.53 $32.98 6,057,580
2018-07-05 $35.39 $35.42 $35.17 $35.29 $32.75 5,404,780
2018-07-03 $35.70 $35.79 $35.52 $35.57 $33.01 2,509,449
2018-07-02 $35.54 $35.76 $35.40 $35.70 $33.14 4,585,752
2018-06-29 $35.93 $36.03 $35.89 $36.00 $33.41 5,133,875
2018-06-28 $35.11 $35.32 $35.01 $35.32 $32.78 6,880,805
2018-06-27 $35.58 $35.65 $35.15 $35.17 $32.64 7,838,370
2018-06-26 $35.64 $35.84 $35.54 $35.64 $33.08 4,428,949
2018-06-25 $35.74 $35.78 $35.42 $35.68 $33.12 6,776,973
2018-06-22 $36.17 $36.17 $35.97 $36.04 $33.45 3,392,263
2018-06-21 $36.01 $36.09 $35.83 $35.85 $33.27 6,706,717
2018-06-20 $36.46 $36.64 $36.45 $36.46 $33.84 5,963,327
2018-06-19 $35.91 $36.10 $35.77 $36.05 $33.46 7,118,783
2018-06-18 $36.33 $36.33 $35.96 $36.24 $33.64 5,720,598
2018-06-15 $36.81 $36.83 $36.64 $36.76 $34.12 5,603,128
2018-06-14 $37.07 $37.14 $36.93 $37.00 $34.34 4,922,318
2018-06-13 $37.68 $37.70 $37.34 $37.49 $34.80 6,837,091
2018-06-12 $37.59 $37.62 $37.40 $37.50 $34.81 4,121,777
2018-06-11 $37.71 $37.79 $37.67 $37.76 $35.05 3,809,229
2018-06-08 $37.56 $37.71 $37.45 $37.66 $34.95 4,273,183
2018-06-07 $38.20 $38.28 $37.92 $38.07 $35.34 9,060,396
2018-06-06 $38.20 $38.45 $38.19 $38.45 $35.69 5,446,398
2018-06-05 $37.71 $37.71 $37.52 $37.65 $34.95 5,506,142
2018-06-04 $37.87 $37.99 $37.85 $37.90 $35.18 3,272,857
2018-06-01 $37.10 $37.30 $37.05 $37.28 $34.60 4,271,034
2018-05-31 $36.60 $36.75 $36.51 $36.63 $34.00 7,621,884
2018-05-30 $36.39 $36.85 $36.32 $36.84 $34.19 6,804,877
2018-05-29 $36.75 $36.84 $36.40 $36.54 $33.92 6,094,504
2018-05-25 $37.04 $37.20 $37.01 $37.11 $34.44 4,717,321
2018-05-24 $37.05 $37.10 $36.73 $37.04 $34.38 5,110,530
2018-05-23 $36.69 $37.01 $36.65 $37.00 $34.34 4,765,103
2018-05-22 $37.20 $37.26 $37.13 $37.17 $34.50 3,346,627
2018-05-21 $37.15 $37.31 $37.10 $37.23 $34.56 2,361,453
2018-05-18 $36.68 $36.72 $36.60 $36.68 $34.05 4,947,214
2018-05-17 $36.83 $36.94 $36.64 $36.82 $34.18 3,608,494
2018-05-16 $37.05 $37.33 $37.05 $37.27 $34.59 6,565,716
2018-05-15 $36.99 $36.99 $36.70 $36.81 $34.17 4,656,910
2018-05-14 $37.59 $37.67 $37.46 $37.48 $34.79 3,350,782
2018-05-11 $37.32 $37.37 $37.21 $37.29 $34.61 4,579,229
2018-05-10 $36.68 $37.11 $36.68 $37.07 $34.41 8,183,041
2018-05-09 $36.41 $36.41 $36.22 $36.35 $33.74 2,641,791
2018-05-08 $36.28 $36.31 $36.14 $36.25 $33.65 3,209,115
2018-05-07 $35.87 $35.99 $35.83 $35.94 $33.36 4,121,484
2018-05-04 $35.73 $36.13 $35.57 $36.07 $33.48 3,746,111
2018-05-03 $35.63 $35.85 $35.32 $35.74 $33.17 5,022,460
2018-05-02 $36.29 $36.29 $35.84 $35.90 $33.32 5,040,456
2018-05-01 $35.95 $36.19 $35.69 $36.15 $33.55 3,444,861
2018-04-30 $36.46 $36.48 $36.27 $36.30 $33.69 5,060,186
2018-04-27 $36.35 $36.35 $36.06 $36.28 $33.67 2,796,180
2018-04-26 $35.92 $36.10 $35.89 $36.07 $33.48 5,342,543
2018-04-25 $35.89 $35.92 $35.65 $35.92 $33.34 5,580,808
2018-04-24 $36.37 $36.43 $35.74 $35.81 $33.24 8,909,596
2018-04-23 $36.63 $36.67 $36.39 $36.48 $33.86 3,569,604
2018-04-20 $37.03 $37.03 $36.67 $36.78 $34.14 6,151,007
2018-04-19 $37.63 $37.81 $37.29 $37.40 $34.71 8,312,381
2018-04-18 $37.68 $37.87 $37.59 $37.79 $35.08 4,202,835
2018-04-17 $37.46 $37.64 $37.44 $37.59 $34.89 2,728,643
2018-04-16 $37.88 $38.05 $37.86 $38.05 $35.32 3,796,289
2018-04-13 $38.10 $38.13 $37.77 $37.87 $35.15 3,184,181
2018-04-12 $37.86 $38.17 $37.86 $38.13 $35.39 4,617,796
2018-04-11 $38.13 $38.29 $38.07 $38.16 $35.42 2,861,509
2018-04-10 $38.17 $38.27 $37.98 $38.22 $35.47 4,282,360
2018-04-09 $37.90 $38.02 $37.73 $37.73 $35.02 6,385,373
2018-04-06 $37.90 $38.08 $37.36 $37.49 $34.80 4,697,131
2018-04-05 $38.18 $38.31 $37.99 $38.22 $35.47 4,141,562
2018-04-04 $37.29 $38.13 $37.16 $38.09 $35.35 4,136,746
2018-04-03 $37.76 $37.97 $37.62 $37.94 $35.21 4,799,305
2018-04-02 $37.95 $38.05 $37.26 $37.45 $34.76 6,781,525
2018-03-29 $37.95 $38.44 $37.90 $38.34 $35.59 5,613,523
2018-03-28 $37.76 $37.87 $37.52 $37.72 $35.01 7,888,794
2018-03-27 $38.45 $38.56 $37.80 $37.89 $35.17 7,204,092
2018-03-26 $38.20 $38.44 $37.83 $38.41 $35.65 4,579,795
2018-03-23 $37.81 $37.89 $37.10 $37.12 $34.45 6,235,920
2018-03-22 $38.17 $38.30 $37.78 $37.81 $35.09 7,050,504
2018-03-21 $38.47 $38.88 $38.42 $38.68 $35.90 3,827,608
2018-03-20 $38.47 $38.56 $38.36 $38.51 $35.74 2,964,512
2018-03-19 $38.53 $38.53 $38.06 $38.23 $35.48 5,131,174
2018-03-16 $38.50 $38.59 $38.44 $38.48 $35.72 4,059,529
2018-03-15 $38.77 $38.82 $38.52 $38.59 $35.82 3,804,651
2018-03-14 $38.59 $38.67 $38.28 $38.49 $35.73 6,473,445
2018-03-13 $38.85 $38.89 $38.43 $38.51 $35.74 5,001,063
2018-03-12 $38.49 $38.64 $38.42 $38.53 $35.76 5,955,727
2018-03-09 $37.86 $38.19 $37.72 $38.19 $35.45 4,408,343
2018-03-08 $37.66 $37.71 $37.48 $37.64 $34.94 2,912,543
2018-03-07 $37.30 $37.57 $37.23 $37.53 $34.83 3,693,188
2018-03-06 $37.64 $37.64 $37.29 $37.50 $34.81 4,395,515
2018-03-05 $36.80 $37.19 $36.73 $37.10 $34.43 5,623,774
2018-03-02 $36.59 $37.09 $36.48 $37.03 $34.37 4,333,702
2018-03-01 $37.05 $37.30 $36.49 $36.80 $34.16 8,415,515
2018-02-28 $37.10 $37.17 $36.64 $36.65 $34.02 3,671,021
2018-02-27 $37.51 $37.59 $37.16 $37.18 $34.51 5,713,269
2018-02-26 $37.79 $38.00 $37.58 $37.92 $35.20 2,913,640
2018-02-23 $37.40 $37.69 $37.32 $37.67 $34.96 3,519,600
2018-02-22 $36.98 $37.17 $36.88 $36.97 $34.31 4,710,876
2018-02-21 $37.39 $37.66 $37.05 $37.08 $34.42 7,781,153
2018-02-20 $37.02 $37.35 $37.02 $37.21 $34.54 6,047,679
2018-02-16 $37.56 $37.97 $37.56 $37.79 $35.08 4,624,960
2018-02-15 $37.43 $37.73 $37.09 $37.73 $35.02 5,380,402
2018-02-14 $36.05 $37.09 $36.05 $37.06 $34.40 5,781,098
2018-02-13 $36.30 $36.56 $36.24 $36.47 $33.85 4,456,592
2018-02-12 $36.14 $36.48 $36.01 $36.30 $33.69 7,110,657
2018-02-09 $35.76 $36.19 $35.15 $35.92 $33.34 17,488,206
2018-02-08 $36.30 $36.31 $35.19 $35.20 $32.67 12,327,266
2018-02-07 $36.81 $37.08 $36.45 $36.49 $33.87 9,425,377
2018-02-06 $36.26 $37.23 $36.21 $37.14 $34.47 18,032,255
2018-02-05 $37.64 $37.90 $36.69 $36.76 $34.12 14,632,707
2018-02-02 $38.31 $38.32 $37.75 $37.76 $35.05 6,136,338
2018-02-01 $38.60 $38.77 $38.49 $38.54 $35.77 6,937,284
2018-01-31 $38.85 $38.92 $38.49 $38.64 $35.86 8,551,309
2018-01-30 $38.48 $38.51 $38.27 $38.35 $35.60 5,896,582
2018-01-29 $38.93 $38.95 $38.77 $38.84 $36.05 4,972,049
2018-01-26 $39.01 $39.19 $38.94 $39.17 $36.36 4,647,756
2018-01-25 $39.23 $39.32 $39.05 $39.11 $36.30 5,677,664
2018-01-24 $39.04 $39.20 $38.87 $39.00 $36.20 5,966,640
2018-01-23 $39.14 $39.23 $39.05 $39.17 $36.36 4,026,052
2018-01-22 $39.14 $39.35 $39.12 $39.32 $36.50 6,255,964
2018-01-19 $38.83 $38.93 $38.72 $38.84 $36.05 5,011,347
2018-01-18 $38.18 $38.36 $38.12 $38.25 $35.50 5,422,796
2018-01-17 $37.78 $38.03 $37.72 $37.98 $35.25 3,999,468
2018-01-16 $37.71 $37.84 $37.52 $37.53 $34.83 5,506,906
2018-01-12 $37.15 $37.49 $37.04 $37.46 $34.77 3,182,023
2018-01-11 $36.97 $37.18 $36.93 $37.18 $34.51 4,156,703
2018-01-10 $36.89 $37.00 $36.81 $36.95 $34.30 4,606,421
2018-01-09 $37.32 $37.33 $37.17 $37.31 $34.63 3,462,843
2018-01-08 $37.32 $37.38 $37.29 $37.36 $34.68 7,207,979
2018-01-05 $37.30 $37.49 $37.26 $37.46 $34.77 3,359,438
2018-01-04 $37.17 $37.23 $37.10 $37.16 $34.49 3,300,094
2018-01-03 $37.04 $37.25 $37.04 $37.17 $34.50 3,400,464
2018-01-02 $36.69 $36.85 $36.67 $36.80 $34.16 2,288,820
2017-12-29 $36.35 $36.42 $36.20 $36.21 $33.61 2,914,120
2017-12-28 $36.03 $36.13 $35.95 $35.97 $33.39 2,294,754
2017-12-27 $35.48 $35.56 $35.42 $35.50 $32.95 2,620,257
2017-12-26 $35.31 $35.39 $35.19 $35.36 $32.82 1,902,366
2017-12-22 $35.73 $35.84 $35.63 $35.80 $33.23 2,054,881
2017-12-21 $35.58 $35.58 $35.42 $35.43 $32.88 1,777,766
2017-12-20 $35.52 $35.62 $35.47 $35.51 $32.96 3,962,892
2017-12-19 $35.47 $35.56 $35.22 $35.29 $32.75 2,905,282
2017-12-18 $36.51 $36.70 $36.51 $36.68 $33.09 2,443,148
2017-12-15 $36.58 $36.61 $36.40 $36.57 $32.99 2,532,131
2017-12-14 $36.69 $36.74 $36.52 $36.52 $32.95 2,776,766
2017-12-13 $36.52 $36.78 $36.52 $36.66 $33.07 2,936,808
2017-12-12 $36.32 $36.39 $36.26 $36.35 $32.79 2,441,479
2017-12-11 $36.54 $36.63 $36.50 $36.53 $32.95 2,522,598
2017-12-08 $36.40 $36.40 $36.18 $36.28 $32.73 2,560,827
2017-12-07 $35.91 $36.11 $35.86 $36.04 $32.51 3,128,009
2017-12-06 $36.00 $36.10 $35.87 $36.01 $32.49 4,039,469
2017-12-05 $36.85 $36.98 $36.78 $36.78 $33.18 4,491,890
2017-12-04 $37.24 $37.33 $36.92 $36.94 $33.32 6,478,147
2017-12-01 $36.96 $37.04 $36.72 $37.00 $33.38 7,035,510
2017-11-30 $37.05 $37.14 $36.95 $37.10 $33.47 10,251,972
2017-11-29 $37.69 $37.74 $37.27 $37.30 $33.65 9,331,898
2017-11-28 $37.72 $37.85 $37.63 $37.74 $34.05 4,328,011
2017-11-27 $37.84 $37.84 $37.61 $37.63 $33.95 2,341,104
2017-11-24 $38.32 $38.46 $38.31 $38.40 $34.64 1,400,102
2017-11-22 $38.40 $38.42 $38.23 $38.32 $34.57 2,110,870
2017-11-21 $38.22 $38.29 $38.19 $38.20 $34.46 3,690,866
2017-11-20 $37.65 $37.74 $37.61 $37.70 $34.01 2,368,298
2017-11-17 $37.73 $37.86 $37.73 $37.77 $34.07 3,376,861
2017-11-16 $37.36 $37.74 $37.36 $37.67 $33.98 3,666,971
2017-11-15 $37.09 $37.24 $37.04 $37.23 $33.59 4,288,192
2017-11-14 $37.37 $37.48 $37.35 $37.44 $33.78 2,991,169
2017-11-13 $37.40 $37.60 $37.33 $37.55 $33.87 2,432,409
2017-11-10 $37.61 $37.64 $37.49 $37.56 $33.88 3,845,519
2017-11-09 $37.58 $37.62 $37.40 $37.60 $33.92 4,323,260
2017-11-08 $37.95 $37.98 $37.89 $37.97 $34.25 2,879,472
2017-11-07 $38.08 $38.09 $37.88 $37.90 $34.19 3,673,278
2017-11-06 $37.90 $38.01 $37.90 $37.99 $34.27 2,795,162
2017-11-03 $37.91 $37.96 $37.74 $37.91 $34.20 3,649,216
2017-11-02 $37.97 $37.99 $37.85 $37.94 $34.23 2,671,512
2017-11-01 $38.23 $38.26 $37.97 $38.03 $34.31 5,600,249
2017-10-31 $38.04 $38.12 $38.04 $38.10 $34.37 1,794,999
2017-10-30 $37.98 $38.03 $37.87 $37.90 $34.19 2,738,032
2017-10-27 $37.68 $37.97 $37.64 $37.93 $34.22 3,645,827
2017-10-26 $37.67 $37.71 $37.54 $37.55 $33.87 1,971,135
2017-10-25 $37.68 $37.73 $37.37 $37.54 $33.87 3,152,134
2017-10-24 $37.59 $37.70 $37.57 $37.60 $33.92 2,016,030
2017-10-23 $37.68 $37.71 $37.53 $37.57 $33.89 1,821,083
2017-10-20 $37.73 $37.80 $37.66 $37.80 $34.10 3,490,627
2017-10-19 $37.60 $37.77 $37.53 $37.77 $34.07 4,201,319
2017-10-18 $37.80 $37.89 $37.71 $37.74 $34.05 2,153,488
2017-10-17 $37.68 $37.79 $37.63 $37.76 $34.06 2,419,335
2017-10-16 $37.92 $37.93 $37.84 $37.85 $34.15 2,029,661
2017-10-13 $37.78 $37.87 $37.77 $37.82 $34.12 3,202,980
2017-10-12 $37.55 $37.62 $37.48 $37.52 $33.85 2,409,976
2017-10-11 $37.24 $37.41 $37.19 $37.38 $33.72 4,035,314
2017-10-10 $36.75 $36.87 $36.75 $36.86 $33.25 2,690,295
2017-10-09 $36.58 $36.64 $36.52 $36.62 $33.04 1,376,606
2017-10-06 $36.55 $36.60 $36.44 $36.55 $32.97 1,982,805
2017-10-05 $36.57 $36.71 $36.54 $36.64 $33.05 2,545,229
2017-10-04 $36.22 $36.30 $36.21 $36.28 $32.73 1,556,983
2017-10-03 $36.27 $36.38 $36.27 $36.35 $32.79 2,186,351
2017-10-02 $36.23 $36.34 $36.21 $36.29 $32.74 3,731,441
2017-09-29 $35.95 $36.12 $35.93 $36.10 $32.57 3,890,439
2017-09-28 $35.74 $35.88 $35.72 $35.81 $32.30 4,220,617
2017-09-27 $35.93 $36.04 $35.84 $35.97 $32.45 4,119,237
2017-09-26 $35.91 $36.07 $35.91 $35.97 $32.45 4,948,853
2017-09-25 $36.09 $36.14 $35.85 $35.93 $32.41 4,731,400
2017-09-22 $36.56 $36.62 $36.47 $36.53 $32.95 4,886,892
2017-09-21 $37.12 $37.17 $37.00 $37.08 $33.45 3,011,724
2017-09-20 $37.00 $37.03 $36.51 $36.74 $33.14 4,690,653
2017-09-19 $37.19 $37.27 $37.14 $37.26 $33.61 2,625,713
2017-09-18 $37.46 $37.52 $37.39 $37.42 $33.76 2,934,327
2017-09-15 $37.34 $37.41 $37.26 $37.38 $33.72 2,469,896
2017-09-14 $37.08 $37.17 $37.02 $37.13 $33.50 2,040,985
2017-09-13 $37.06 $37.11 $37.00 $37.04 $33.41 2,182,457
2017-09-12 $37.61 $37.66 $37.52 $37.57 $33.89 2,097,061
2017-09-11 $37.45 $37.70 $37.45 $37.69 $34.00 2,760,833
2017-09-08 $37.53 $37.57 $37.43 $37.44 $33.78 2,642,834
2017-09-07 $37.40 $37.53 $37.39 $37.51 $33.84 2,053,538
2017-09-06 $37.35 $37.42 $37.31 $37.41 $33.75 2,673,885
2017-09-05 $37.52 $37.58 $37.22 $37.42 $33.76 4,049,219
2017-09-01 $37.64 $37.74 $37.63 $37.68 $33.99 2,254,544
2017-08-31 $37.38 $37.56 $37.38 $37.48 $33.81 2,760,000
2017-08-30 $37.30 $37.45 $37.26 $37.43 $33.77 2,361,167
2017-08-29 $37.03 $37.24 $37.01 $37.22 $33.58 2,033,843
2017-08-28 $37.38 $37.39 $37.26 $37.30 $33.65 2,927,463
2017-08-25 $37.31 $37.49 $37.30 $37.33 $33.68 2,572,771
2017-08-24 $37.17 $37.24 $37.04 $37.14 $33.50 2,265,022
2017-08-23 $36.65 $36.82 $36.64 $36.79 $33.19 1,930,000
2017-08-22 $36.69 $36.88 $36.69 $36.81 $33.21 1,903,244
2017-08-21 $36.33 $36.41 $36.24 $36.38 $32.82 1,829,539
2017-08-18 $36.26 $36.44 $36.12 $36.26 $32.71 2,364,391
2017-08-17 $36.38 $36.51 $36.08 $36.10 $32.57 2,461,859
2017-08-16 $36.35 $36.47 $36.33 $36.43 $32.86 2,788,554
2017-08-15 $36.27 $36.34 $36.22 $36.25 $32.70 3,206,457
2017-08-14 $36.25 $36.41 $36.25 $36.38 $32.82 2,186,286
2017-08-11 $36.28 $36.44 $36.21 $36.36 $32.80 3,437,021
2017-08-10 $36.29 $36.34 $35.96 $35.96 $32.44 4,292,651
2017-08-09 $36.86 $36.99 $36.82 $36.98 $33.36 1,993,023
2017-08-08 $37.37 $37.49 $37.29 $37.36 $33.70 3,247,926
2017-08-07 $37.28 $37.45 $37.28 $37.42 $33.76 1,754,390
2017-08-04 $37.07 $37.13 $36.95 $37.10 $33.47 1,492,315
2017-08-03 $36.92 $36.95 $36.83 $36.91 $33.30 2,664,787
2017-08-02 $37.06 $37.11 $36.85 $37.02 $33.40 4,656,267
2017-08-01 $36.69 $36.77 $36.67 $36.75 $33.15 2,085,844
2017-07-31 $36.69 $36.69 $36.55 $36.60 $33.02 4,394,083
2017-07-28 $36.55 $36.67 $36.55 $36.66 $33.07 4,952,772
2017-07-27 $37.10 $37.16 $36.71 $36.86 $33.25 6,435,091
2017-07-26 $36.58 $36.80 $36.52 $36.78 $33.18 3,142,398
2017-07-25 $36.75 $36.81 $36.68 $36.70 $33.11 1,624,675
2017-07-24 $36.71 $36.79 $36.61 $36.70 $33.11 2,280,217
2017-07-21 $36.35 $36.40 $36.30 $36.39 $32.83 2,355,706
2017-07-20 $36.79 $36.81 $36.62 $36.62 $33.04 8,298,456
2017-07-19 $36.85 $36.90 $36.81 $36.89 $33.28 1,802,600
2017-07-18 $36.60 $36.70 $36.53 $36.64 $33.05 2,468,678
2017-07-17 $36.57 $36.61 $36.44 $36.51 $32.94 2,032,653
2017-07-14 $36.59 $36.79 $36.59 $36.77 $33.17 2,862,654
2017-07-13 $36.40 $36.57 $36.40 $36.55 $32.97 3,674,447
2017-07-12 $36.36 $36.54 $36.30 $36.47 $32.90 3,404,422
2017-07-11 $36.01 $36.12 $35.89 $36.08 $32.55 2,481,209
2017-07-10 $35.35 $35.62 $35.34 $35.59 $32.11 2,613,981
2017-07-07 $35.41 $35.48 $35.30 $35.43 $31.96 2,709,354
2017-07-06 $35.46 $35.50 $35.33 $35.37 $31.91 4,268,349
2017-07-05 $35.72 $35.94 $35.64 $35.92 $32.40 4,583,346
2017-07-03 $35.84 $35.94 $35.74 $35.82 $32.31 1,715,986
2017-06-30 $35.77 $35.87 $35.73 $35.76 $32.26 3,624,053
2017-06-29 $35.82 $35.84 $35.40 $35.61 $32.12 5,986,277
2017-06-28 $35.79 $36.03 $35.76 $36.00 $32.48 4,151,113
2017-06-27 $36.10 $36.16 $35.90 $35.91 $32.40 3,759,895
2017-06-26 $36.42 $36.59 $36.25 $36.31 $32.76 5,196,301
2017-06-23 $35.54 $35.66 $35.50 $35.59 $32.11 2,780,261
2017-06-22 $35.49 $35.53 $35.41 $35.45 $31.98 3,988,766
2017-06-21 $35.35 $35.49 $35.33 $35.35 $31.89 4,733,306
2017-06-20 $35.22 $35.28 $35.05 $35.05 $31.62 4,444,341
2017-06-19 $34.94 $35.06 $34.91 $35.06 $31.63 3,935,044
2017-06-16 $34.61 $34.62 $34.48 $34.53 $31.15 4,264,596
2017-06-15 $34.22 $34.38 $34.13 $34.37 $31.01 8,714,222
2017-06-14 $34.76 $34.79 $34.44 $34.57 $31.19 4,161,026
2017-06-13 $34.70 $34.75 $34.63 $34.72 $31.32 3,601,820
2017-06-12 $34.57 $34.61 $34.43 $34.54 $31.16 6,750,784
2017-06-09 $35.13 $35.17 $34.57 $34.78 $31.38 6,082,865
2017-06-08 $35.21 $35.26 $35.15 $35.24 $31.79 4,264,717
2017-06-07 $35.01 $35.12 $34.96 $35.08 $31.65 2,793,581
2017-06-06 $35.03 $35.15 $35.03 $35.12 $31.68 2,623,150
2017-06-05 $35.17 $35.22 $35.10 $35.16 $31.72 1,933,071
2017-06-02 $34.81 $34.97 $34.81 $34.95 $31.53 1,991,641
2017-06-01 $34.58 $34.76 $34.49 $34.74 $31.34 2,582,209
2017-05-31 $34.51 $34.52 $34.30 $34.38 $31.01 3,286,598
2017-05-30 $34.70 $34.75 $34.67 $34.70 $31.30 2,928,457
2017-05-26 $34.82 $34.82 $34.67 $34.71 $31.31 2,452,855
2017-05-25 $34.88 $34.90 $34.82 $34.83 $31.42 3,862,889
2017-05-24 $34.54 $34.64 $34.48 $34.63 $31.24 3,069,526
2017-05-23 $34.51 $34.51 $34.42 $34.47 $31.10 1,913,286
2017-05-22 $34.47 $34.59 $34.47 $34.57 $31.19 2,285,843
2017-05-19 $34.30 $34.59 $34.30 $34.52 $31.14 5,207,221
2017-05-18 $33.96 $34.19 $33.90 $34.09 $30.75 5,994,107
2017-05-17 $34.35 $34.37 $34.03 $34.03 $30.70 6,633,574
2017-05-16 $34.56 $34.58 $34.49 $34.55 $31.17 3,576,613
2017-05-15 $34.63 $34.73 $34.62 $34.71 $31.31 2,761,807
2017-05-12 $34.40 $34.48 $34.40 $34.44 $31.07 1,783,826
2017-05-11 $34.38 $34.48 $34.27 $34.43 $31.06 2,706,913
2017-05-10 $34.28 $34.34 $34.23 $34.33 $30.97 2,023,659
2017-05-09 $34.21 $34.38 $34.19 $34.30 $30.94 3,909,168
2017-05-08 $34.15 $34.19 $34.07 $34.07 $30.74 2,694,767
2017-05-05 $33.94 $34.20 $33.94 $34.20 $30.85 2,883,661
2017-05-04 $34.26 $34.27 $34.11 $34.11 $30.77 5,854,168
2017-05-03 $34.29 $34.37 $34.22 $34.29 $30.93 3,694,132
2017-05-02 $34.22 $34.39 $34.22 $34.36 $31.00 4,028,631
2017-05-01 $33.88 $33.99 $33.85 $33.88 $30.56 2,596,518
2017-04-28 $33.74 $33.77 $33.67 $33.76 $30.46 3,458,163
2017-04-27 $33.65 $33.70 $33.56 $33.57 $30.28 5,966,230
2017-04-26 $33.76 $33.83 $33.69 $33.73 $30.43 4,747,539
2017-04-25 $33.72 $33.85 $33.72 $33.74 $30.44 3,461,544
2017-04-24 $33.28 $33.39 $33.26 $33.37 $30.10 3,552,531
2017-04-21 $32.93 $32.98 $32.85 $32.96 $29.73 2,819,120
2017-04-20 $32.65 $32.78 $32.61 $32.77 $29.56 2,910,805
2017-04-19 $32.72 $32.74 $32.44 $32.52 $29.34 6,017,716
2017-04-18 $32.90 $32.94 $32.75 $32.86 $29.64 3,534,567
2017-04-17 $33.21 $33.27 $33.13 $33.22 $29.97 4,119,747
2017-04-13 $33.39 $33.47 $33.18 $33.18 $29.93 3,890,418
2017-04-12 $33.25 $33.32 $33.00 $33.27 $30.01 5,501,698
2017-04-11 $33.07 $33.14 $32.85 $33.03 $29.80 4,317,363
2017-04-10 $33.15 $33.16 $33.03 $33.12 $29.88 3,472,611
2017-04-07 $33.21 $33.36 $33.20 $33.24 $29.99 3,110,144
2017-04-06 $33.41 $33.43 $33.31 $33.41 $30.14 3,284,708
2017-04-05 $33.79 $33.90 $33.60 $33.60 $30.31 5,618,148
2017-04-04 $33.27 $33.45 $33.27 $33.36 $30.09 3,156,978
2017-04-03 $33.34 $33.51 $33.24 $33.49 $30.21 8,912,431
2017-03-31 $33.23 $33.36 $33.19 $33.23 $29.98 4,303,305
2017-03-30 $33.39 $33.56 $33.39 $33.49 $30.21 3,226,079
2017-03-29 $33.60 $33.68 $33.54 $33.68 $30.38 4,325,273
2017-03-28 $33.81 $33.89 $33.73 $33.84 $30.53 4,543,720
2017-03-27 $33.73 $33.90 $33.67 $33.84 $30.53 4,391,197
2017-03-24 $33.64 $33.76 $33.60 $33.67 $30.37 3,686,332
2017-03-23 $33.46 $33.66 $33.42 $33.54 $30.26 3,958,367
2017-03-22 $33.52 $33.71 $33.46 $33.66 $30.37 4,049,329
2017-03-21 $33.86 $33.92 $33.43 $33.45 $30.18 7,661,518
2017-03-20 $33.43 $33.77 $33.43 $33.74 $30.44 7,942,194
2017-03-17 $33.27 $33.35 $33.26 $33.29 $30.03 3,900,042
2017-03-16 $33.32 $33.37 $33.23 $33.30 $30.04 4,171,574
2017-03-15 $32.41 $33.16 $32.35 $33.15 $29.91 7,591,117
2017-03-14 $32.29 $32.36 $32.21 $32.22 $29.07 2,971,151
2017-03-13 $32.22 $32.33 $32.16 $32.31 $29.15 5,990,592
2017-03-10 $31.82 $32.02 $31.81 $32.02 $28.89 3,724,592
2017-03-09 $31.78 $31.85 $31.63 $31.78 $28.67 3,018,400
2017-03-08 $32.25 $32.31 $32.16 $32.17 $29.02 2,923,725
2017-03-07 $32.19 $32.29 $32.17 $32.26 $29.10 3,643,869
2017-03-06 $32.01 $32.09 $31.97 $32.07 $28.93 2,849,299
2017-03-03 $31.93 $32.01 $31.80 $32.01 $28.88 3,399,400
2017-03-02 $32.15 $32.17 $31.95 $31.95 $28.82 3,711,906
2017-03-01 $32.34 $32.57 $32.32 $32.56 $29.37 4,407,460
2017-02-28 $32.54 $32.54 $32.32 $32.39 $29.22 3,798,409
2017-02-27 $32.55 $32.60 $32.46 $32.50 $29.32 3,058,271
2017-02-24 $32.51 $32.62 $32.47 $32.59 $29.40 4,377,248
2017-02-23 $32.80 $32.82 $32.67 $32.68 $29.48 4,536,744
2017-02-22 $32.66 $32.76 $32.59 $32.75 $29.54 3,343,744
2017-02-21 $32.67 $32.79 $32.65 $32.76 $29.55 3,659,498
2017-02-17 $32.45 $32.64 $32.45 $32.62 $29.43 5,133,408
2017-02-16 $32.70 $32.81 $32.66 $32.77 $29.56 4,558,696
2017-02-15 $32.78 $33.05 $32.74 $33.04 $29.81 3,371,376
2017-02-14 $32.57 $32.63 $32.39 $32.60 $29.41 4,381,046
2017-02-13 $32.32 $32.50 $32.32 $32.49 $29.31 3,681,974
2017-02-10 $32.14 $32.29 $32.07 $32.28 $29.12 3,205,398
2017-02-09 $31.89 $31.92 $31.76 $31.78 $28.67 4,025,576
2017-02-08 $31.60 $31.69 $31.56 $31.62 $28.53 3,049,344
2017-02-07 $31.66 $31.68 $31.54 $31.58 $28.49 2,256,116
2017-02-06 $31.71 $31.76 $31.67 $31.69 $28.59 2,746,530
2017-02-03 $31.59 $31.77 $31.56 $31.69 $28.59 3,797,696
2017-02-02 $31.25 $31.42 $31.24 $31.36 $28.29 4,921,573
2017-02-01 $31.63 $31.69 $31.49 $31.54 $28.45 6,048,379
2017-01-31 $31.62 $31.76 $31.45 $31.52 $28.43 4,711,211
2017-01-30 $31.44 $31.49 $31.32 $31.44 $28.36 3,136,108
2017-01-27 $31.54 $31.62 $31.44 $31.56 $28.47 3,638,994
2017-01-26 $31.67 $31.72 $31.53 $31.55 $28.46 4,143,768
2017-01-25 $31.56 $31.64 $31.50 $31.62 $28.53 4,535,203
2017-01-24 $31.18 $31.37 $31.18 $31.30 $28.24 3,430,282
2017-01-23 $30.95 $31.07 $30.90 $31.06 $28.02 2,789,521
2017-01-20 $30.53 $30.64 $30.41 $30.64 $27.64 3,486,880
2017-01-19 $30.41 $30.45 $30.21 $30.32 $27.35 3,831,699
2017-01-18 $30.57 $30.57 $30.32 $30.37 $27.40 2,811,014
2017-01-17 $30.83 $30.87 $30.68 $30.71 $27.70 3,531,962
2017-01-13 $30.66 $30.79 $30.66 $30.79 $27.78 3,326,096
2017-01-12 $30.91 $30.92 $30.69 $30.80 $27.79 9,364,452
2017-01-11 $30.37 $30.61 $30.29 $30.59 $27.60 4,965,527
2017-01-10 $30.35 $30.56 $30.34 $30.42 $27.44 2,356,745
2017-01-09 $30.15 $30.33 $30.13 $30.28 $27.32 4,078,770
2017-01-06 $30.24 $30.35 $30.17 $30.27 $27.31 2,503,106
2017-01-05 $30.24 $30.38 $30.21 $30.35 $27.38 3,987,380
2017-01-04 $29.85 $29.93 $29.75 $29.80 $26.88 4,464,594
2017-01-03 $29.68 $29.88 $29.62 $29.74 $26.83 3,964,702
2016-12-30 $29.50 $29.51 $29.29 $29.37 $26.50 3,366,904
2016-12-29 $29.38 $29.58 $29.34 $29.56 $26.67 3,522,967
2016-12-28 $29.44 $29.45 $29.25 $29.26 $26.40 2,797,885
2016-12-27 $29.14 $29.26 $29.14 $29.23 $26.37 1,751,858
2016-12-23 $29.00 $29.16 $28.98 $29.16 $26.31 2,215,419
2016-12-22 $29.06 $29.10 $28.92 $29.06 $26.22 2,755,105
2016-12-21 $29.68 $29.68 $29.53 $29.54 $26.65 2,504,575
2016-12-20 $30.40 $30.49 $30.39 $30.39 $26.78 4,896,608
2016-12-19 $30.61 $30.62 $30.36 $30.36 $26.75 4,605,389
2016-12-16 $30.77 $30.81 $30.54 $30.63 $26.99 3,185,452
2016-12-15 $31.00 $31.12 $30.87 $31.02 $27.34 6,832,043
2016-12-14 $31.24 $31.32 $30.64 $30.65 $27.01 6,670,033
2016-12-13 $31.35 $31.61 $31.35 $31.49 $27.75 3,031,371
2016-12-12 $31.25 $31.32 $31.14 $31.19 $27.49 2,857,149
2016-12-09 $31.45 $31.48 $31.36 $31.36 $27.63 2,523,404
2016-12-08 $31.41 $31.55 $31.33 $31.53 $27.78 3,554,600
2016-12-07 $30.92 $31.30 $30.89 $31.26 $27.55 5,564,738
2016-12-06 $30.79 $30.93 $30.76 $30.90 $27.23 7,508,989
2016-12-05 $30.44 $30.59 $30.41 $30.57 $26.94 3,587,811
2016-12-02 $30.42 $30.56 $30.39 $30.50 $26.88 3,170,080
2016-12-01 $30.69 $30.69 $30.37 $30.41 $26.80 6,107,622
2016-11-30 $30.88 $30.88 $30.70 $30.74 $27.09 7,837,730
2016-11-29 $30.71 $30.90 $30.62 $30.83 $27.17 3,611,061
2016-11-28 $30.82 $30.91 $30.75 $30.77 $27.11 3,746,530
2016-11-25 $30.73 $30.79 $30.66 $30.70 $27.05 1,508,347
2016-11-23 $30.45 $30.62 $30.45 $30.50 $26.88 6,363,458
2016-11-22 $30.67 $30.80 $30.58 $30.76 $27.11 5,279,757
2016-11-21 $30.16 $30.31 $30.15 $30.26 $26.67 2,808,237
2016-11-18 $29.97 $30.01 $29.82 $29.94 $26.38 4,536,735
2016-11-17 $30.04 $30.19 $29.96 $30.04 $26.47 4,329,624
2016-11-16 $29.71 $29.92 $29.68 $29.87 $26.32 4,879,440
2016-11-15 $29.80 $30.10 $29.76 $30.06 $26.49 5,223,324
2016-11-14 $29.64 $29.75 $29.39 $29.46 $25.96 8,922,987
2016-11-11 $29.52 $29.88 $29.29 $29.75 $26.22 9,642,509
2016-11-10 $30.75 $30.78 $29.90 $29.97 $26.41 13,999,006
2016-11-09 $30.80 $30.98 $30.50 $30.65 $27.01 10,443,109
2016-11-08 $31.42 $31.86 $31.35 $31.74 $27.97 7,080,780
2016-11-07 $31.30 $31.65 $31.25 $31.65 $27.89 5,146,031
2016-11-04 $15.34 $15.41 $15.29 $15.31 $26.98 2,288,961
2016-11-03 $15.43 $15.46 $15.35 $15.40 $27.14 2,772,757
2016-11-02 $15.53 $15.57 $15.40 $15.44 $27.21 5,601,926
2016-11-01 $15.72 $15.74 $15.49 $15.59 $27.48 4,728,598
2016-10-31 $15.68 $15.79 $15.68 $15.76 $27.78 2,847,760
2016-10-28 $15.69 $15.74 $15.59 $15.65 $27.58 3,139,001
2016-10-27 $15.79 $15.79 $15.61 $15.62 $27.53 3,367,751
2016-10-26 $15.82 $15.91 $15.81 $15.83 $27.90 2,173,534
2016-10-25 $15.93 $15.98 $15.90 $15.91 $28.04 2,449,678
2016-10-24 $15.84 $15.86 $15.78 $15.84 $27.92 1,707,377
2016-10-21 $15.70 $15.78 $15.66 $15.74 $27.74 2,154,939
2016-10-20 $15.77 $15.86 $15.74 $15.77 $27.79 2,712,568
2016-10-19 $15.78 $15.85 $15.75 $15.82 $27.88 2,556,053
2016-10-18 $15.67 $15.74 $15.63 $15.72 $27.71 2,041,547
2016-10-17 $15.43 $15.50 $15.43 $15.45 $27.23 1,718,756
2016-10-14 $15.55 $15.59 $15.43 $15.46 $27.25 3,292,242
2016-10-13 $15.46 $15.57 $15.33 $15.53 $27.37 4,288,315
2016-10-12 $15.64 $15.78 $15.63 $15.73 $27.72 3,432,546
2016-10-11 $15.60 $15.61 $15.50 $15.56 $27.42 4,317,340
2016-10-10 $15.78 $15.99 $15.78 $15.89 $28.01 4,051,199
2016-10-07 $15.79 $15.79 $15.62 $15.75 $27.76 2,609,828
2016-10-06 $15.60 $15.77 $15.58 $15.75 $27.76 2,354,758
2016-10-05 $15.69 $15.77 $15.67 $15.73 $27.72 2,536,482
2016-10-04 $15.76 $15.79 $15.55 $15.58 $27.46 3,076,794
2016-10-03 $15.67 $15.70 $15.59 $15.70 $27.67 2,605,601
2016-09-30 $15.60 $15.72 $15.59 $15.70 $27.67 1,935,859
2016-09-29 $15.75 $15.77 $15.61 $15.63 $27.55 4,388,278
2016-09-28 $15.67 $15.78 $15.57 $15.78 $27.81 3,876,293
2016-09-27 $15.52 $15.66 $15.43 $15.66 $27.60 2,931,922
2016-09-26 $15.52 $15.55 $15.45 $15.46 $27.25 2,327,824
2016-09-23 $15.81 $15.81 $15.64 $15.66 $27.60 4,180,216
2016-09-22 $15.81 $15.89 $15.75 $15.81 $27.86 2,312,226
2016-09-21 $15.60 $15.90 $15.60 $15.86 $27.95 5,468,467
2016-09-20 $15.60 $15.60 $15.50 $15.51 $27.34 2,585,850
2016-09-19 $15.54 $15.60 $15.46 $15.50 $27.32 4,467,315
2016-09-16 $15.05 $15.09 $14.91 $15.03 $26.49 3,621,423
2016-09-15 $14.90 $15.16 $14.84 $15.14 $26.68 5,778,958
2016-09-14 $14.86 $15.00 $14.83 $14.89 $26.24 5,030,528
2016-09-13 $14.87 $14.93 $14.70 $14.78 $26.05 6,514,690
2016-09-12 $14.86 $15.16 $14.85 $15.10 $26.61 5,042,093
2016-09-09 $15.29 $15.29 $15.02 $15.04 $26.51 5,930,270
2016-09-08 $15.70 $15.73 $15.61 $15.64 $27.56 2,947,264
2016-09-07 $15.82 $15.85 $15.71 $15.71 $27.69 5,264,490
2016-09-06 $15.59 $15.70 $15.53 $15.68 $27.63 7,859,534
2016-09-02 $15.21 $15.26 $15.17 $15.26 $26.89 4,926,233
2016-09-01 $14.99 $15.09 $14.94 $15.08 $26.58 2,593,943
2016-08-31 $15.06 $15.10 $14.99 $15.03 $26.49 3,227,073
2016-08-30 $15.23 $15.26 $15.15 $15.20 $26.79 2,388,912
2016-08-29 $15.21 $15.30 $15.18 $15.27 $26.91 2,263,389
2016-08-26 $15.30 $15.45 $15.10 $15.21 $26.81 5,126,490
2016-08-25 $15.24 $15.33 $15.24 $15.31 $26.98 3,443,624
2016-08-24 $15.06 $15.13 $15.02 $15.12 $26.65 4,786,624
2016-08-23 $15.13 $15.17 $15.04 $15.05 $26.52 3,682,793
2016-08-22 $14.98 $14.99 $14.91 $14.97 $26.38 2,473,539
2016-08-19 $15.11 $15.20 $15.06 $15.19 $26.77 3,780,107
2016-08-18 $15.37 $15.45 $15.35 $15.44 $27.21 1,894,089
2016-08-17 $15.32 $15.35 $15.19 $15.33 $27.02 3,590,816
2016-08-16 $15.48 $15.48 $15.40 $15.45 $27.23 2,657,279
2016-08-15 $15.51 $15.59 $15.51 $15.59 $27.48 2,494,887
2016-08-12 $15.50 $15.55 $15.47 $15.52 $27.35 2,132,810
2016-08-11 $15.54 $15.66 $15.49 $15.65 $27.58 3,639,553
2016-08-10 $15.71 $15.75 $15.63 $15.68 $27.63 2,823,355
2016-08-09 $15.52 $15.60 $15.52 $15.58 $27.46 1,774,543
2016-08-08 $15.46 $15.49 $15.43 $15.45 $27.23 1,416,606
2016-08-05 $15.32 $15.43 $15.31 $15.42 $27.18 2,471,299
2016-08-04 $15.11 $15.21 $15.10 $15.16 $26.72 1,815,505
2016-08-03 $14.98 $15.13 $14.98 $15.12 $26.65 2,517,729
2016-08-02 $15.17 $15.19 $15.00 $15.11 $26.63 4,286,231
2016-08-01 $15.26 $15.28 $15.19 $15.20 $26.79 3,591,850
2016-07-29 $14.97 $15.06 $14.92 $15.03 $26.49 3,001,409
2016-07-28 $15.00 $15.07 $14.96 $15.05 $26.52 1,793,307
2016-07-27 $14.99 $15.01 $14.85 $14.95 $26.35 3,866,223
2016-07-26 $14.89 $14.97 $14.86 $14.95 $26.35 3,132,718
2016-07-25 $14.78 $14.81 $14.73 $14.75 $26.00 1,460,092
2016-07-22 $14.91 $14.98 $14.89 $14.96 $26.37 2,443,017
2016-07-21 $14.93 $15.01 $14.89 $14.93 $26.31 4,117,795
2016-07-20 $14.84 $14.91 $14.80 $14.90 $26.26 2,055,041
2016-07-19 $14.88 $14.89 $14.81 $14.84 $26.15 2,013,714
2016-07-18 $14.80 $15.00 $14.80 $14.97 $26.38 3,151,977
2016-07-15 $14.77 $14.79 $14.68 $14.73 $25.96 2,420,512
2016-07-14 $14.61 $14.66 $14.56 $14.63 $25.78 2,774,629
2016-07-13 $14.48 $14.51 $14.42 $14.49 $25.54 3,207,516
2016-07-12 $14.48 $14.52 $14.45 $14.52 $25.59 2,047,000
2016-07-11 $14.30 $14.39 $14.30 $14.33 $25.26 2,362,545
2016-07-08 $14.00 $14.14 $13.95 $14.13 $24.90 3,414,526
2016-07-07 $13.96 $13.99 $13.87 $13.92 $24.53 3,095,457
2016-07-06 $13.72 $13.86 $13.65 $13.85 $24.41 3,361,151
2016-07-05 $13.98 $14.03 $13.92 $13.94 $24.57 3,622,888
2016-07-01 $14.18 $14.23 $14.15 $14.21 $25.04 3,236,285
2016-06-30 $14.03 $14.08 $13.94 $14.05 $24.76 4,531,378
2016-06-29 $13.88 $13.96 $13.88 $13.95 $24.59 4,526,557
2016-06-28 $13.62 $13.69 $13.58 $13.69 $24.13 3,342,870
2016-06-27 $13.40 $13.40 $13.19 $13.36 $23.55 6,156,546
2016-06-24 $13.49 $13.75 $13.36 $13.41 $23.63 8,883,382
2016-06-23 $14.02 $14.21 $13.99 $14.21 $25.04 4,691,063
2016-06-22 $13.96 $14.02 $13.88 $13.90 $24.50 4,388,667
2016-06-21 $13.91 $13.97 $13.85 $13.96 $24.60 3,100,360
2016-06-20 $13.83 $13.92 $13.83 $13.87 $24.44 3,332,340
2016-06-17 $13.65 $13.68 $13.56 $13.62 $24.00 3,089,964
2016-06-16 $13.44 $13.60 $13.37 $13.60 $23.96 4,452,987
2016-06-15 $13.70 $13.84 $13.65 $13.70 $24.15 4,059,334
2016-06-14 $13.57 $13.59 $13.48 $13.51 $23.81 4,690,692
2016-06-13 $13.46 $13.56 $13.43 $13.44 $23.69 3,135,046
2016-06-10 $13.63 $13.68 $13.55 $13.61 $23.99 3,691,303
2016-06-09 $13.84 $13.90 $13.81 $13.88 $24.46 3,922,537
2016-06-08 $14.01 $14.06 $13.96 $14.01 $24.69 3,838,411
2016-06-07 $13.88 $13.95 $13.87 $13.91 $24.52 6,714,584
2016-06-06 $13.70 $13.80 $13.70 $13.74 $24.22 4,520,521
2016-06-03 $13.68 $13.75 $13.64 $13.68 $24.11 4,250,758
2016-06-02 $13.44 $13.52 $13.43 $13.49 $23.78 2,897,934
2016-06-01 $13.46 $13.49 $13.43 $13.45 $23.70 2,897,356
2016-05-31 $13.35 $13.41 $13.32 $13.34 $23.51 3,931,134
2016-05-27 $13.32 $13.37 $13.27 $13.28 $23.41 2,707,804
2016-05-26 $13.22 $13.27 $13.19 $13.23 $23.32 3,072,687
2016-05-25 $13.10 $13.19 $13.10 $13.14 $23.16 3,244,050
2016-05-24 $12.92 $13.02 $12.92 $13.01 $22.93 2,449,569
2016-05-23 $13.00 $13.04 $12.94 $12.94 $22.81 4,174,084
2016-05-20 $12.57 $12.67 $12.57 $12.64 $22.28 3,071,056
2016-05-19 $12.44 $12.45 $12.37 $12.44 $21.92 4,287,779
2016-05-18 $12.47 $12.66 $12.47 $12.59 $22.19 6,640,066
2016-05-17 $12.54 $12.59 $12.48 $12.52 $22.07 2,445,256
2016-05-16 $12.47 $12.55 $12.47 $12.53 $22.08 2,654,820
2016-05-13 $12.43 $12.47 $12.35 $12.36 $21.78 4,469,287
2016-05-12 $12.54 $12.59 $12.45 $12.50 $22.03 2,728,146
2016-05-11 $12.57 $12.62 $12.55 $12.55 $22.12 2,857,776
2016-05-10 $12.57 $12.67 $12.57 $12.64 $22.28 2,036,798
2016-05-09 $12.58 $12.61 $12.48 $12.49 $22.01 3,897,169
2016-05-06 $12.58 $12.68 $12.57 $12.61 $22.22 2,846,989
2016-05-05 $12.68 $12.69 $12.61 $12.63 $22.26 4,039,854
2016-05-04 $12.74 $12.77 $12.64 $12.65 $22.29 4,541,109
2016-05-03 $12.89 $12.89 $12.80 $12.83 $22.61 4,791,982
2016-05-02 $13.08 $13.15 $13.02 $13.13 $23.14 4,415,394
2016-04-29 $13.08 $13.10 $12.97 $13.06 $23.02 4,331,465
2016-04-28 $13.28 $13.36 $13.20 $13.21 $23.27 4,257,807
2016-04-27 $13.46 $13.60 $13.41 $13.55 $23.88 3,820,818
2016-04-26 $13.54 $13.55 $13.48 $13.52 $23.83 5,544,408
2016-04-25 $13.46 $13.51 $13.36 $13.38 $23.58 3,200,133
2016-04-22 $13.39 $13.46 $13.37 $13.38 $23.58 2,204,840
2016-04-21 $13.51 $13.52 $13.38 $13.38 $23.58 3,518,965
2016-04-20 $13.45 $13.54 $13.41 $13.51 $23.81 2,875,098
2016-04-19 $13.67 $13.76 $13.66 $13.70 $24.15 4,127,498
2016-04-18 $13.61 $13.71 $13.57 $13.69 $24.13 2,633,938
2016-04-15 $13.69 $13.71 $13.59 $13.59 $23.95 3,710,634
2016-04-14 $13.61 $13.62 $13.56 $13.60 $23.97 2,960,164
2016-04-13 $13.70 $13.74 $13.66 $13.71 $24.16 4,814,096
2016-04-12 $13.42 $13.53 $13.35 $13.50 $23.79 3,921,746
2016-04-11 $13.46 $13.53 $13.42 $13.44 $23.69 3,455,406
2016-04-08 $13.35 $13.39 $13.24 $13.28 $23.41 4,260,466
2016-04-07 $13.21 $13.22 $13.08 $13.11 $23.11 5,469,354
2016-04-06 $13.16 $13.43 $13.16 $13.42 $23.65 5,430,302
2016-04-05 $13.50 $13.55 $13.38 $13.39 $23.60 5,760,848
2016-04-04 $13.79 $13.81 $13.65 $13.66 $24.07 2,402,114
2016-04-01 $13.59 $13.80 $13.54 $13.79 $24.30 4,661,698
2016-03-31 $13.90 $13.92 $13.83 $13.86 $24.43 3,075,529
2016-03-30 $14.05 $14.08 $13.97 $13.98 $24.64 3,512,810
2016-03-29 $13.55 $13.75 $13.52 $13.72 $24.18 3,696,501
2016-03-28 $13.61 $13.66 $13.59 $13.63 $24.02 1,398,226
2016-03-24 $13.65 $13.70 $13.61 $13.69 $24.13 2,617,392
2016-03-23 $13.74 $13.78 $13.68 $13.68 $24.11 4,254,071
2016-03-22 $13.83 $13.93 $13.81 $13.86 $24.43 3,209,358
2016-03-21 $13.93 $13.99 $13.89 $13.96 $24.60 2,840,196
2016-03-18 $13.98 $14.08 $13.98 $14.01 $24.69 3,670,285
2016-03-17 $13.82 $13.96 $13.80 $13.95 $24.59 4,672,192
2016-03-16 $13.46 $13.83 $13.46 $13.78 $24.29 5,074,507
2016-03-15 $13.38 $13.43 $13.34 $13.43 $23.67 3,467,986
2016-03-14 $13.65 $13.70 $13.63 $13.66 $24.07 2,654,603
2016-03-11 $13.62 $13.71 $13.60 $13.68 $24.11 3,458,243
2016-03-10 $13.41 $13.46 $13.28 $13.42 $23.65 3,336,380
2016-03-09 $13.40 $13.47 $13.37 $13.38 $23.58 3,324,034
2016-03-08 $13.37 $13.42 $13.32 $13.35 $23.53 3,520,405
2016-03-07 $13.47 $13.58 $13.40 $13.51 $23.81 3,510,045
2016-03-04 $13.42 $13.62 $13.42 $13.56 $23.90 5,013,794
2016-03-03 $13.29 $13.36 $13.29 $13.33 $23.49 2,862,634
2016-03-02 $13.13 $13.25 $13.11 $13.23 $23.32 4,718,346
2016-03-01 $13.10 $13.24 $13.10 $13.22 $23.30 4,651,255
2016-02-29 $12.85 $12.95 $12.82 $12.84 $22.63 4,588,361
2016-02-26 $12.90 $12.93 $12.78 $12.79 $22.54 3,014,407
2016-02-25 $12.81 $12.89 $12.77 $12.86 $22.66 3,555,691
2016-02-24 $12.51 $12.70 $12.46 $12.65 $22.29 3,109,328
2016-02-23 $12.77 $12.79 $12.69 $12.69 $22.37 2,907,680
2016-02-22 $12.79 $12.89 $12.77 $12.88 $22.70 3,274,772
2016-02-19 $12.70 $12.76 $12.66 $12.66 $22.31 4,417,799
2016-02-18 $12.79 $12.85 $12.76 $12.79 $22.54 4,070,647
2016-02-17 $12.70 $12.82 $12.66 $12.78 $22.52 4,465,025
2016-02-16 $12.59 $12.73 $12.56 $12.67 $22.33 6,487,700
2016-02-12 $12.07 $12.14 $12.00 $12.14 $21.40 4,395,296
2016-02-11 $11.99 $12.07 $11.91 $12.00 $21.15 6,554,457
2016-02-10 $12.23 $12.39 $12.11 $12.12 $21.36 6,044,227
2016-02-09 $12.11 $12.28 $12.00 $12.11 $21.34 6,687,106
2016-02-08 $12.22 $12.33 $12.11 $12.26 $21.61 6,611,693
2016-02-05 $12.48 $12.50 $12.35 $12.39 $21.84 4,830,535
2016-02-04 $12.49 $12.71 $12.49 $12.59 $22.18 6,832,382
2016-02-03 $12.30 $12.47 $12.10 $12.45 $21.94 7,189,630
2016-02-02 $12.25 $12.27 $12.16 $12.18 $21.47 5,247,635
2016-02-01 $12.27 $12.39 $12.24 $12.33 $21.73 3,133,706
2016-01-29 $12.21 $12.36 $12.21 $12.33 $21.73 6,119,677
2016-01-28 $11.97 $12.01 $11.85 $11.92 $21.01 5,666,450
2016-01-27 $11.89 $11.98 $11.77 $11.80 $20.80 5,795,319
2016-01-26 $11.81 $11.91 $11.79 $11.88 $20.94 4,795,530
2016-01-25 $11.83 $11.87 $11.72 $11.72 $20.66 4,899,492
2016-01-22 $11.80 $11.83 $11.72 $11.81 $20.81 5,496,351
2016-01-21 $11.46 $11.64 $11.39 $11.52 $20.30 7,793,434
2016-01-20 $11.38 $11.47 $11.21 $11.42 $20.13 11,952,649
2016-01-19 $11.85 $11.87 $11.62 $11.70 $20.62 8,750,535
2016-01-15 $11.40 $11.49 $11.26 $11.34 $19.99 15,481,614
2016-01-14 $11.71 $11.90 $11.63 $11.86 $20.90 10,214,514
2016-01-13 $11.85 $11.88 $11.63 $11.64 $20.51 7,214,547
2016-01-12 $11.81 $11.84 $11.69 $11.75 $20.71 6,525,413
2016-01-11 $11.81 $11.82 $11.67 $11.77 $20.74 5,385,316
2016-01-08 $11.88 $11.90 $11.70 $11.72 $20.66 7,276,195
2016-01-07 $11.77 $11.93 $11.73 $11.78 $20.76 7,397,513
2016-01-06 $12.12 $12.14 $12.01 $12.06 $21.25 5,779,556
2016-01-05 $12.36 $12.44 $12.31 $12.34 $21.75 3,612,241
2016-01-04 $12.33 $12.41 $12.28 $12.38 $21.82 5,216,723
2015-12-31 $12.86 $12.90 $12.76 $12.77 $22.51 1,815,783
2015-12-30 $12.83 $12.88 $12.75 $12.75 $22.47 1,729,653
2015-12-29 $12.94 $12.97 $12.92 $12.94 $22.81 5,870,592
2015-12-28 $13.08 $13.09 $13.00 $13.07 $23.03 2,647,633
2015-12-24 $13.06 $13.11 $13.05 $13.07 $23.03 652,415
2015-12-23 $13.03 $13.12 $13.03 $13.12 $23.12 4,376,891
2015-12-22 $12.92 $13.03 $12.87 $13.01 $22.93 3,663,322
2015-12-21 $12.90 $12.96 $12.80 $12.91 $22.75 3,259,207
2015-12-18 $13.23 $13.26 $13.15 $13.21 $22.58 4,222,354
2015-12-17 $13.37 $13.40 $13.25 $13.25 $22.65 5,182,117
2015-12-16 $13.26 $13.43 $13.21 $13.35 $22.82 5,079,328
2015-12-15 $13.09 $13.19 $13.09 $13.15 $22.48 4,308,718
2015-12-14 $12.93 $12.99 $12.84 $12.97 $22.17 4,395,173
2015-12-11 $12.87 $12.92 $12.81 $12.83 $21.93 4,315,572
2015-12-10 $13.17 $13.27 $13.15 $13.17 $22.52 3,220,063
2015-12-09 $13.19 $13.32 $13.14 $13.19 $22.55 5,187,047
2015-12-08 $13.26 $13.41 $13.23 $13.40 $22.91 5,056,725
2015-12-07 $13.67 $13.69 $13.56 $13.60 $23.25 3,709,301
2015-12-04 $13.47 $13.76 $13.47 $13.72 $23.46 6,780,357
2015-12-03 $13.65 $13.67 $13.50 $13.55 $23.17 3,078,611
2015-12-02 $13.63 $13.70 $13.58 $13.61 $23.27 5,316,891
2015-12-01 $13.69 $13.81 $13.69 $13.81 $23.61 4,620,607
2015-11-30 $13.40 $13.55 $13.38 $13.53 $23.13 6,017,865
2015-11-27 $13.50 $13.51 $13.42 $13.43 $22.96 2,747,917
2015-11-25 $13.70 $13.72 $13.64 $13.68 $23.39 2,563,867
2015-11-24 $13.64 $13.79 $13.60 $13.75 $23.51 3,009,338
2015-11-23 $13.86 $13.87 $13.78 $13.78 $23.56 2,144,318
2015-11-20 $13.85 $13.94 $13.82 $13.86 $23.70 4,179,715
2015-11-19 $13.80 $13.85 $13.76 $13.81 $23.61 4,563,006
2015-11-18 $13.41 $13.65 $13.41 $13.64 $23.32 3,891,479
2015-11-17 $13.64 $13.72 $13.59 $13.61 $23.27 4,858,977
2015-11-16 $13.39 $13.59 $13.37 $13.59 $23.23 3,332,335
2015-11-13 $13.38 $13.45 $13.30 $13.36 $22.84 3,608,358
2015-11-12 $13.64 $13.73 $13.55 $13.56 $23.18 2,791,503
2015-11-11 $13.58 $13.69 $13.58 $13.64 $23.32 4,894,377
2015-11-10 $13.76 $13.80 $13.67 $13.74 $23.49 4,918,500
2015-11-09 $13.94 $13.99 $13.83 $13.88 $23.73 6,630,163
2015-11-06 $14.01 $14.22 $13.98 $14.21 $24.29 6,434,223
2015-11-05 $14.50 $14.60 $14.43 $14.53 $24.84 2,987,287
2015-11-04 $14.71 $14.71 $14.54 $14.56 $24.89 4,552,499
2015-11-03 $14.27 $14.48 $14.24 $14.39 $24.60 5,255,714
2015-11-02 $14.01 $14.16 $14.00 $14.14 $24.17 3,241,463
2015-10-30 $13.96 $13.98 $13.88 $13.90 $23.76 3,024,834
2015-10-29 $13.82 $13.94 $13.81 $13.91 $23.78 2,804,133
2015-10-28 $14.11 $14.23 $13.94 $14.06 $24.04 5,728,604
2015-10-27 $14.24 $14.25 $14.17 $14.22 $24.31 3,005,438
2015-10-26 $14.39 $14.41 $14.32 $14.35 $24.53 2,194,328
2015-10-23 $14.38 $14.42 $14.34 $14.37 $24.57 3,473,001
2015-10-22 $14.16 $14.36 $14.16 $14.30 $24.45 3,507,561
2015-10-21 $14.08 $14.12 $14.03 $14.06 $24.04 2,925,784
2015-10-20 $14.24 $14.29 $14.22 $14.28 $24.41 1,703,187
2015-10-19 $14.24 $14.27 $14.19 $14.25 $24.36 3,019,453
2015-10-16 $14.26 $14.42 $14.26 $14.38 $24.58 4,329,813
2015-10-15 $14.39 $14.44 $14.29 $14.37 $24.57 3,835,773
2015-10-14 $14.04 $14.13 $13.98 $14.07 $24.05 2,823,086
2015-10-13 $14.01 $14.11 $13.97 $13.97 $23.88 1,877,318
2015-10-12 $14.17 $14.20 $14.12 $14.14 $24.17 2,129,900
2015-10-09 $14.22 $14.39 $14.14 $14.17 $24.23 5,262,491
2015-10-08 $13.94 $14.12 $13.93 $14.08 $24.07 5,892,712
2015-10-07 $14.06 $14.16 $13.99 $14.08 $24.07 5,192,644
2015-10-06 $13.74 $13.83 $13.70 $13.75 $23.51 3,104,663
2015-10-05 $13.69 $13.89 $13.69 $13.86 $23.70 4,697,888
2015-10-02 $13.25 $13.59 $13.20 $13.59 $23.23 5,716,774
2015-10-01 $13.44 $13.47 $13.33 $13.44 $22.98 5,618,853
2015-09-30 $13.14 $13.19 $13.04 $13.16 $22.50 5,286,940
2015-09-29 $12.75 $12.84 $12.65 $12.81 $21.90 6,571,613
2015-09-28 $12.93 $12.93 $12.69 $12.74 $21.78 5,114,505
2015-09-25 $13.19 $13.22 $13.00 $13.04 $22.29 3,342,024
2015-09-24 $13.00 $13.07 $12.86 $13.04 $22.29 5,335,381
2015-09-23 $13.28 $13.36 $13.24 $13.26 $22.67 5,919,145
2015-09-22 $13.28 $13.36 $13.25 $13.33 $22.79 2,756,242
2015-09-21 $13.62 $13.66 $13.55 $13.63 $23.30 2,699,151
2015-09-18 $13.86 $13.95 $13.76 $13.78 $23.56 4,562,551
2015-09-17 $13.95 $14.34 $13.94 $14.04 $24.00 6,240,930
2015-09-16 $13.84 $13.96 $13.84 $13.91 $23.78 3,677,830
2015-09-15 $13.53 $13.73 $13.50 $13.69 $23.40 3,536,920
2015-09-14 $13.60 $13.63 $13.56 $13.61 $23.27 2,048,124
2015-09-11 $13.60 $13.64 $13.56 $13.64 $23.32 4,019,577
2015-09-10 $13.55 $13.69 $13.46 $13.63 $23.30 4,078,348
2015-09-09 $13.80 $13.86 $13.52 $13.54 $23.15 4,598,228
2015-09-08 $13.28 $13.37 $13.24 $13.37 $22.86 3,189,203
2015-09-04 $13.04 $13.07 $12.85 $12.96 $22.16 3,830,813
2015-09-03 $13.29 $13.44 $13.25 $13.29 $22.72 3,388,215
2015-09-02 $13.16 $13.25 $13.14 $13.22 $22.60 6,068,953
2015-09-01 $13.00 $13.11 $12.90 $12.97 $22.17 6,160,412
2015-08-31 $13.29 $13.38 $13.21 $13.36 $22.84 7,061,748
2015-08-28 $13.28 $13.34 $13.25 $13.31 $22.76 5,382,033
2015-08-27 $13.06 $13.36 $13.06 $13.34 $22.81 7,762,359
2015-08-26 $12.73 $12.94 $12.57 $12.89 $22.04 10,412,581
2015-08-25 $12.94 $12.96 $12.44 $12.46 $21.30 11,996,797
2015-08-24 $11.63 $12.42 $11.43 $11.99 $20.50 16,296,150
2015-08-21 $12.62 $12.73 $12.43 $12.45 $21.28 9,084,568
2015-08-20 $12.96 $13.01 $12.91 $12.95 $22.14 5,343,478
2015-08-19 $13.07 $13.14 $12.90 $13.05 $22.31 7,055,903
2015-08-18 $13.30 $13.35 $13.21 $13.25 $22.65 7,416,705
2015-08-17 $13.41 $13.57 $13.38 $13.56 $23.18 3,759,983
2015-08-14 $13.74 $13.75 $13.69 $13.75 $23.51 2,604,074
2015-08-13 $13.67 $13.78 $13.65 $13.70 $23.42 4,140,234
2015-08-12 $13.66 $13.72 $13.61 $13.69 $23.40 12,109,730
2015-08-11 $13.90 $13.95 $13.79 $13.88 $23.73 6,287,131
2015-08-10 $14.28 $14.50 $14.25 $14.47 $24.74 4,122,048
2015-08-07 $14.17 $14.21 $14.13 $14.15 $24.19 3,405,723
2015-08-06 $14.25 $14.27 $14.16 $14.21 $24.29 5,147,372
2015-08-05 $14.52 $14.55 $14.44 $14.47 $24.74 4,103,514
2015-08-04 $14.47 $14.52 $14.34 $14.38 $24.58 3,603,271
2015-08-03 $14.49 $14.49 $14.34 $14.40 $24.62 4,977,772
2015-07-31 $14.75 $14.78 $14.62 $14.71 $25.15 6,779,721
2015-07-30 $14.70 $14.78 $14.62 $14.76 $25.23 4,011,356
2015-07-29 $14.50 $14.70 $14.47 $14.69 $25.11 7,658,859
2015-07-28 $14.51 $14.63 $14.51 $14.63 $25.01 4,015,156
2015-07-27 $14.45 $14.50 $14.36 $14.41 $24.64 6,779,963
2015-07-24 $14.80 $14.81 $14.63 $14.70 $25.13 5,644,728
2015-07-23 $15.00 $15.04 $14.94 $14.96 $25.58 5,138,521
2015-07-22 $15.19 $15.20 $15.08 $15.10 $25.82 2,631,270
2015-07-21 $15.52 $15.52 $15.41 $15.41 $26.35 3,430,275
2015-07-20 $15.37 $15.44 $15.31 $15.40 $26.33 3,324,708
2015-07-17 $15.50 $15.51 $15.44 $15.51 $26.52 3,715,754
2015-07-16 $15.41 $15.53 $15.36 $15.50 $26.50 6,317,784
2015-07-15 $15.42 $15.48 $15.37 $15.39 $26.31 2,844,461
2015-07-14 $15.40 $15.51 $15.40 $15.50 $26.50 2,993,614
2015-07-13 $15.43 $15.52 $15.43 $15.50 $26.50 3,806,179
2015-07-10 $15.25 $15.33 $15.21 $15.28 $26.12 3,695,977
2015-07-09 $15.20 $15.28 $15.03 $15.03 $25.70 4,110,461
2015-07-08 $15.20 $15.26 $15.04 $15.07 $25.76 10,619,737
2015-07-07 $15.73 $15.77 $15.57 $15.72 $26.88 4,549,763
2015-07-06 $15.79 $15.92 $15.76 $15.81 $27.03 2,951,976
2015-07-02 $16.01 $16.07 $15.96 $15.99 $27.34 2,107,530
2015-07-01 $16.08 $16.11 $15.95 $16.01 $27.37 2,925,760
2015-06-30 $15.88 $15.92 $15.74 $15.78 $26.98 3,804,977
2015-06-29 $15.75 $15.82 $15.63 $15.63 $26.72 2,363,231
2015-06-26 $16.02 $16.05 $15.93 $15.95 $27.27 2,469,391
2015-06-25 $16.17 $16.17 $16.05 $16.05 $27.44 2,194,340
2015-06-24 $16.00 $16.03 $15.91 $15.91 $27.20 3,847,252
2015-06-23 $16.01 $16.06 $15.99 $16.04 $27.42 3,858,919
2015-06-22 $15.96 $16.01 $15.94 $16.00 $27.35 2,396,421
2015-06-19 $15.75 $15.83 $15.71 $15.72 $26.88 2,424,801
2015-06-18 $15.78 $15.87 $15.74 $15.79 $26.99 2,784,463
2015-06-17 $15.57 $15.74 $15.50 $15.66 $26.77 2,849,355
2015-06-16 $15.58 $15.66 $15.58 $15.62 $26.70 1,304,507
2015-06-15 $15.60 $15.67 $15.55 $15.67 $26.79 3,055,029
2015-06-12 $15.69 $15.71 $15.64 $15.70 $26.84 1,468,209
2015-06-11 $15.72 $15.74 $15.65 $15.65 $26.76 1,825,602
2015-06-10 $15.62 $15.83 $15.62 $15.76 $26.94 5,958,471
2015-06-09 $15.45 $15.48 $15.34 $15.35 $26.24 3,858,922
2015-06-08 $15.60 $15.61 $15.53 $15.55 $26.58 2,364,969
2015-06-05 $15.54 $15.58 $15.48 $15.51 $26.52 3,617,286
2015-06-04 $15.69 $15.71 $15.57 $15.60 $26.67 4,292,817
2015-06-03 $16.10 $16.17 $16.07 $16.15 $27.61 1,649,341
2015-06-02 $16.16 $16.26 $16.12 $16.18 $27.66 2,289,914
2015-06-01 $16.19 $16.20 $16.09 $16.19 $27.68 2,959,543
2015-05-29 $16.47 $16.47 $16.34 $16.34 $27.94 2,990,517
2015-05-28 $16.54 $16.58 $16.49 $16.54 $28.28 4,617,545
2015-05-27 $16.46 $16.64 $16.42 $16.61 $28.40 4,778,036
2015-05-26 $16.50 $16.52 $16.29 $16.36 $27.97 6,006,787
2015-05-22 $16.48 $16.49 $16.42 $16.44 $28.11 2,871,837
2015-05-21 $16.29 $16.42 $16.28 $16.41 $28.05 2,260,825
2015-05-20 $16.47 $16.55 $16.40 $16.50 $28.21 3,166,248
2015-05-19 $16.55 $16.63 $16.54 $16.62 $28.41 3,453,696
2015-05-18 $16.38 $16.43 $16.35 $16.37 $27.99 2,795,106
2015-05-15 $16.31 $16.42 $16.28 $16.41 $28.05 2,840,548
2015-05-14 $16.34 $16.39 $16.30 $16.36 $27.97 3,252,470
2015-05-13 $16.46 $16.52 $16.42 $16.44 $28.11 4,591,454
2015-05-12 $16.27 $16.32 $16.24 $16.28 $27.83 1,957,333
2015-05-11 $16.38 $16.41 $16.28 $16.29 $27.85 2,849,874
2015-05-08 $16.44 $16.52 $16.42 $16.44 $28.11 3,682,638
2015-05-07 $16.23 $16.39 $16.19 $16.39 $28.02 6,532,677
2015-05-06 $16.56 $16.56 $16.38 $16.43 $28.09 2,856,814
2015-05-05 $16.54 $16.57 $16.44 $16.45 $28.12 3,343,455
2015-05-04 $16.58 $16.61 $16.56 $16.57 $28.33 2,440,235
2015-05-01 $16.45 $16.60 $16.45 $16.58 $28.35 2,723,084
2015-04-30 $16.56 $16.56 $16.42 $16.44 $28.11 5,158,875
2015-04-29 $16.76 $16.81 $16.69 $16.74 $28.62 6,689,462
2015-04-28 $17.01 $17.01 $16.89 $16.90 $28.89 5,086,541
2015-04-27 $17.03 $17.09 $17.00 $17.03 $29.11 6,229,710
2015-04-24 $16.85 $16.91 $16.81 $16.82 $28.76 5,597,756
2015-04-23 $16.40 $16.60 $16.40 $16.55 $28.29 7,388,388
2015-04-22 $15.99 $16.11 $15.97 $16.10 $27.52 4,373,000
2015-04-21 $15.86 $15.87 $15.80 $15.82 $27.05 3,295,987
2015-04-20 $15.83 $15.90 $15.82 $15.83 $27.06 2,752,097
2015-04-17 $15.71 $15.79 $15.64 $15.77 $26.96 3,289,800
2015-04-16 $15.87 $15.97 $15.83 $15.90 $27.18 4,037,739
2015-04-15 $15.70 $15.82 $15.66 $15.79 $26.99 3,102,735
2015-04-14 $15.84 $15.89 $15.79 $15.81 $27.03 4,151,170
2015-04-13 $15.93 $15.96 $15.88 $15.90 $27.18 4,793,062
2015-04-10 $16.00 $16.03 $15.95 $16.00 $27.35 2,686,079
2015-04-09 $15.86 $15.93 $15.83 $15.84 $27.08 3,339,166
2015-04-08 $15.86 $15.90 $15.75 $15.84 $27.08 5,625,214
2015-04-07 $16.01 $16.04 $15.96 $15.99 $27.34 3,678,497
2015-04-06 $16.05 $16.20 $16.02 $16.14 $27.59 3,155,768
2015-04-02 $15.94 $16.08 $15.93 $16.07 $27.47 3,703,615
2015-04-01 $15.72 $15.74 $15.65 $15.74 $26.91 3,271,218
2015-03-31 $15.78 $15.79 $15.72 $15.74 $26.91 4,038,965
2015-03-30 $15.72 $15.80 $15.69 $15.77 $26.96 6,181,259
2015-03-27 $15.61 $15.69 $15.54 $15.65 $26.75 5,206,166
2015-03-26 $15.78 $15.84 $15.68 $15.77 $26.96 4,473,337
2015-03-25 $16.11 $16.11 $15.76 $15.78 $26.98 8,352,205
2015-03-24 $16.16 $16.19 $16.12 $16.18 $27.66 2,227,056
2015-03-23 $16.11 $16.17 $16.09 $16.15 $27.61 2,249,407
2015-03-20 $16.13 $16.19 $16.10 $16.13 $27.58 3,231,221
2015-03-19 $16.13 $16.13 $16.00 $16.07 $27.47 5,815,244
2015-03-18 $15.90 $16.25 $15.78 $16.16 $27.63 8,851,254
2015-03-17 $15.67 $15.79 $15.65 $15.79 $26.99 6,065,467
2015-03-16 $15.62 $15.74 $15.62 $15.72 $26.88 2,811,047
2015-03-13 $15.63 $15.64 $15.52 $15.62 $26.70 2,596,211
2015-03-12 $15.79 $15.81 $15.67 $15.68 $26.81 3,095,167
2015-03-11 $15.52 $15.57 $15.49 $15.54 $26.57 3,288,895
2015-03-10 $15.47 $15.49 $15.38 $15.38 $26.29 3,934,828
2015-03-09 $15.74 $15.74 $15.66 $15.66 $26.77 3,413,551
2015-03-06 $15.79 $15.81 $15.64 $15.74 $26.91 4,646,665
2015-03-05 $15.81 $15.90 $15.80 $15.89 $27.17 2,760,716
2015-03-04 $15.91 $15.91 $15.79 $15.88 $27.15 3,279,068
2015-03-03 $15.93 $15.96 $15.87 $15.94 $27.25 3,669,767
2015-03-02 $15.90 $16.02 $15.90 $16.01 $27.37 2,437,821
2015-02-27 $15.99 $16.08 $15.97 $16.00 $27.35 4,865,436
2015-02-26 $16.03 $16.03 $15.97 $16.02 $27.39 3,163,450
2015-02-25 $16.06 $16.12 $16.04 $16.05 $27.44 2,877,750
2015-02-24 $15.90 $16.04 $15.86 $15.99 $27.34 8,840,786
2015-02-23 $15.85 $15.88 $15.72 $15.76 $26.94 1,988,517
2015-02-20 $15.79 $15.92 $15.74 $15.88 $27.15 2,197,238
2015-02-19 $15.77 $15.84 $15.73 $15.79 $26.99 1,633,333
2015-02-18 $15.84 $15.90 $15.76 $15.88 $27.15 2,445,165
2015-02-17 $15.88 $15.94 $15.82 $15.90 $27.18 3,384,323
2015-02-13 $15.81 $16.00 $15.81 $16.00 $27.35 5,954,139
2015-02-12 $15.71 $15.83 $15.69 $15.81 $27.03 3,778,175
2015-02-11 $15.55 $15.64 $15.50 $15.59 $26.65 2,414,981
2015-02-10 $15.49 $15.54 $15.44 $15.50 $26.50 2,555,324
2015-02-09 $15.46 $15.46 $15.40 $15.42 $26.36 3,185,328
2015-02-06 $15.55 $15.59 $15.40 $15.49 $26.48 2,967,843
2015-02-05 $15.69 $15.79 $15.66 $15.78 $26.98 2,594,952
2015-02-04 $15.74 $15.82 $15.72 $15.74 $26.91 5,235,244
2015-02-03 $15.65 $15.71 $15.60 $15.68 $26.81 5,962,682
2015-02-02 $15.41 $15.55 $15.40 $15.52 $26.53 3,177,878
2015-01-30 $15.30 $15.39 $15.20 $15.23 $26.04 5,031,342
2015-01-29 $15.60 $15.64 $15.47 $15.64 $26.74 5,922,034
2015-01-28 $15.88 $15.89 $15.68 $15.71 $26.86 4,218,484
2015-01-27 $15.83 $15.86 $15.75 $15.83 $27.06 3,458,692
2015-01-26 $15.80 $15.87 $15.76 $15.84 $27.08 3,860,879
2015-01-23 $15.77 $15.85 $15.76 $15.78 $26.98 6,111,015
2015-01-22 $15.50 $15.74 $15.41 $15.70 $26.84 6,758,210
2015-01-21 $15.35 $15.48 $15.30 $15.45 $26.41 6,145,603
2015-01-20 $15.21 $15.35 $15.18 $15.32 $26.19 6,504,184
2015-01-16 $14.91 $15.14 $14.91 $15.12 $25.85 6,995,968
2015-01-15 $15.05 $15.13 $14.98 $15.01 $25.66 8,326,159
2015-01-14 $14.68 $14.77 $14.64 $14.75 $25.22 3,962,953
2015-01-13 $14.97 $15.02 $14.77 $14.84 $25.37 3,336,273
2015-01-12 $14.85 $14.85 $14.69 $14.73 $25.18 2,572,845
2015-01-09 $14.92 $14.92 $14.77 $14.85 $25.39 2,638,101
2015-01-08 $15.01 $15.05 $14.97 $14.99 $25.63 3,723,697
2015-01-07 $14.61 $14.71 $14.56 $14.70 $25.13 4,328,350
2015-01-06 $14.47 $14.56 $14.38 $14.45 $24.70 4,725,596
2015-01-05 $14.83 $14.83 $14.69 $14.75 $25.22 6,382,099
2015-01-02 $15.07 $15.07 $14.79 $14.94 $25.54 5,803,919
2014-12-31 $15.15 $15.18 $15.09 $15.11 $25.83 1,315,117
2014-12-30 $15.12 $15.16 $15.09 $15.12 $25.85 2,620,535
2014-12-29 $15.17 $15.25 $15.09 $15.10 $25.82 2,195,955
2014-12-26 $15.04 $15.09 $15.01 $15.02 $25.68 669,752
2014-12-24 $14.95 $15.03 $14.94 $14.99 $25.63 716,362
2014-12-23 $14.78 $14.92 $14.78 $14.87 $25.42 1,607,301
2014-12-22 $14.97 $15.07 $14.92 $15.03 $25.70 2,388,096
2014-12-19 $14.85 $14.95 $14.82 $14.88 $25.44 3,039,423
2014-12-18 $14.74 $14.77 $14.67 $14.75 $25.22 3,274,487
2014-12-17 $14.48 $14.82 $14.40 $14.71 $25.15 4,495,202
2014-12-16 $14.94 $15.13 $14.86 $14.90 $24.98 5,735,371
2014-12-15 $15.16 $15.18 $14.96 $15.03 $25.20 3,855,023
2014-12-12 $15.10 $15.15 $15.01 $15.03 $25.20 3,268,201
2014-12-11 $15.19 $15.30 $15.15 $15.18 $25.45 3,444,637
2014-12-10 $15.25 $15.27 $15.13 $15.17 $25.43 2,890,965
2014-12-09 $15.39 $15.47 $15.32 $15.46 $25.92 2,531,937
2014-12-08 $15.61 $15.61 $15.53 $15.57 $26.10 3,219,295
2014-12-05 $15.65 $15.72 $15.61 $15.72 $26.35 2,600,408
2014-12-04 $15.79 $15.80 $15.71 $15.72 $26.35 1,553,341
2014-12-03 $15.69 $15.74 $15.68 $15.74 $26.38 3,987,065
2014-12-02 $15.45 $15.45 $15.38 $15.42 $25.84 2,860,511
2014-12-01 $15.64 $15.64 $15.53 $15.56 $26.08 2,765,959
2014-11-28 $15.84 $15.87 $15.79 $15.81 $26.50 2,760,240
2014-11-26 $15.76 $15.86 $15.76 $15.84 $26.55 2,086,298
2014-11-25 $15.81 $15.81 $15.73 $15.73 $26.37 3,172,033
2014-11-24 $15.80 $15.81 $15.76 $15.81 $26.50 1,668,293
2014-11-21 $15.81 $15.94 $15.81 $15.92 $26.69 4,718,095
2014-11-20 $15.66 $15.73 $15.66 $15.67 $26.27 2,542,710
2014-11-19 $15.54 $15.65 $15.52 $15.59 $26.14 2,277,690
2014-11-18 $15.43 $15.47 $15.40 $15.42 $25.85 3,366,708
2014-11-17 $15.50 $15.52 $15.45 $15.50 $25.98 1,787,097
2014-11-14 $15.55 $15.67 $15.54 $15.65 $26.24 2,014,560
2014-11-13 $15.62 $15.65 $15.57 $15.60 $26.15 1,461,301
2014-11-12 $15.48 $15.52 $15.43 $15.52 $26.02 2,903,128
2014-11-11 $15.70 $15.77 $15.70 $15.74 $26.39 1,156,420

iShares MSCI Taiwan ETF (EWT) News Headlines

Recent iShares MSCI Taiwan ETF (EWT) News
Time Published Title News Site