VanEck Russia ETF (RSX) Exchange: BATS

Data as of April 24, 2024

$5.62 ($0.00) 0.00%

VanEck Russia ETF - Daily Information
Click for more stock information on VanEck Russia ETF.
Daily Information Data
Date April 24, 2024
Open $5.62
Previous Close $5.62
High $5.62
Low $5.62
Adjusted Open $5.62
Previous Adjusted Close $5.62
Adjusted High $5.62
Adjusted Low $5.62

About VanEck Russia ETF (RSX)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Russia Index includes securities, which may include depositary receipts, of Russian companies. A company is generally considered to be a Russian company if it is incorporated in Russia or is incorporated outside of Russia but has at least 50% of its revenues/related assets in Russia. Such companies may include medium-capitalization companies. The Fund may utilize depositary receipts to seek performance that corresponds to the Fund’s benchmark index. Investments in depositary receipts of Russian companies whose securities are represented in the Russia Index, and investments in securities of Russian companies for which the Russia Index holds depositary receipts, will count towards the Fund’s 80% investment policy. As of December 31, 2019, the Russia Index included 26 securities of companies with a market capitalization range of between approximately $3.2 billion and $97.4 billion and a weighted average market capitalization of $37.1 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Russia Index by investing in a portfolio of securities that generally replicates the Russia Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Russia Index 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 Russia Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Russia Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the energy sector, and each of the basic materials, communication services and financials sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Russia ETF (RSX)

Date Open High Low Close Adj.Close Volume
2023-01-13 $5.62 $5.62 $5.62 $5.62 $5.62 0
2023-01-12 $5.62 $5.62 $5.62 $5.62 $5.62 0
2023-01-11 $5.65 $5.65 $5.65 $5.65 $5.62 0
2023-01-10 $5.65 $5.65 $5.65 $5.65 $5.62 0
2023-01-09 $5.65 $5.65 $5.65 $5.65 $5.62 1
2023-01-06 $5.65 $5.65 $5.65 $5.65 $5.62 0
2023-01-05 $5.65 $5.65 $5.65 $5.65 $5.62 0
2023-01-04 $5.65 $5.65 $5.65 $5.65 $5.62 0
2023-01-03 $5.65 $5.65 $5.65 $5.65 $5.62 0
2022-12-30 $5.65 $5.65 $5.65 $5.65 $5.62 0
2022-12-29 $5.65 $5.65 $5.65 $5.65 $5.62 0
2022-12-28 $5.65 $5.65 $5.65 $5.65 $5.62 0
2022-12-27 $5.65 $5.65 $5.65 $5.65 $5.62 0
2022-12-23 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-22 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-21 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-20 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-19 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-16 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-15 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-14 $5.65 $5.65 $5.65 $5.65 $5.65 1
2022-12-13 $5.65 $5.65 $5.65 $5.65 $5.65 1
2022-12-12 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-09 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-08 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-07 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-06 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-05 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-02 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-01 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-30 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-29 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-28 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-25 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-23 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-22 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-21 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-18 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-17 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-16 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-15 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-14 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-11 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-10 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-09 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-08 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-07 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-04 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-03 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-02 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-01 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-31 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-28 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-27 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-26 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-25 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-24 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-21 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-20 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-19 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-18 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-17 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-14 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-13 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-12 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-11 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-10 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-07 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-06 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-05 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-04 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-10-03 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-30 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-29 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-28 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-27 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-26 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-23 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-22 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-21 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-20 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-19 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-16 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-15 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-14 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-13 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-12 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-09 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-08 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-07 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-06 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-02 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-09-01 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-31 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-30 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-29 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-26 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-25 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-24 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-23 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-22 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-19 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-18 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-17 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-16 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-15 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-12 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-11 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-10 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-09 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-08 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-05 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-04 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-03 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-02 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-08-01 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-29 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-28 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-27 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-26 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-25 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-22 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-21 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-20 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-19 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-18 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-15 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-14 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-13 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-12 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-11 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-08 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-07 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-06 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-05 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-07-01 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-30 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-29 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-28 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-27 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-24 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-23 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-22 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-21 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-17 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-16 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-15 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-14 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-13 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-10 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-09 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-08 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-07 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-06 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-03 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-02 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-06-01 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-31 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-27 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-26 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-25 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-24 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-23 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-20 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-19 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-18 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-17 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-16 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-13 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-12 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-11 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-10 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-09 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-06 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-05 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-04 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-03 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-05-02 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-29 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-28 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-27 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-26 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-25 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-22 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-21 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-20 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-19 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-18 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-14 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-13 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-12 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-11 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-08 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-07 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-06 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-05 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-04 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-04-01 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-31 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-30 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-29 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-28 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-25 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-24 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-23 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-22 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-21 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-18 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-17 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-16 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-15 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-14 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-11 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-10 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-09 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-08 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-07 $5.65 $5.65 $5.65 $5.65 $5.65 16,292,063
2022-03-04 $5.47 $6.00 $5.05 $5.65 $5.65 16,292,063
2022-03-03 $7.79 $7.86 $5.00 $5.79 $5.79 32,916,623
2022-03-02 $7.26 $8.90 $7.00 $7.19 $7.19 37,166,676
2022-03-01 $9.71 $10.28 $8.26 $8.26 $8.26 30,213,816
2022-02-28 $12.49 $12.49 $10.75 $10.85 $10.85 50,510,977
2022-02-25 $17.04 $17.49 $15.50 $15.60 $15.60 26,110,425
2022-02-24 $14.51 $16.60 $13.77 $15.39 $15.39 58,821,981
2022-02-23 $20.07 $20.10 $18.83 $19.02 $19.02 22,500,817
2022-02-22 $20.32 $21.38 $20.00 $20.97 $20.97 36,670,777
2022-02-18 $23.43 $23.56 $22.98 $23.02 $23.02 11,095,583
2022-02-17 $24.40 $24.44 $24.06 $24.18 $24.18 10,139,539
2022-02-16 $25.27 $25.59 $25.20 $25.50 $25.50 8,544,393
2022-02-15 $24.76 $25.24 $24.70 $25.17 $25.17 10,713,510
2022-02-14 $23.89 $24.04 $23.30 $23.80 $23.80 16,794,525
2022-02-11 $24.48 $24.55 $22.88 $23.21 $23.21 27,213,643
2022-02-10 $25.21 $25.60 $25.03 $25.11 $25.11 8,073,990
2022-02-09 $25.20 $25.40 $25.13 $25.38 $25.38 6,447,222
2022-02-08 $24.40 $24.78 $24.37 $24.77 $24.77 5,176,512
2022-02-07 $23.91 $24.09 $23.81 $23.93 $23.93 3,441,152
2022-02-04 $23.86 $24.18 $23.70 $24.05 $24.05 3,354,098
2022-02-03 $23.71 $23.82 $23.49 $23.64 $23.64 5,346,743
2022-02-02 $24.30 $24.36 $24.04 $24.22 $24.22 4,844,490
2022-02-01 $24.27 $24.27 $23.86 $24.24 $24.24 6,974,733
2022-01-31 $23.75 $24.03 $23.68 $23.97 $23.97 5,477,572
2022-01-28 $23.47 $23.47 $23.14 $23.42 $23.42 11,118,829
2022-01-27 $23.54 $23.54 $23.07 $23.23 $23.23 8,551,803
2022-01-26 $22.64 $22.64 $21.91 $21.98 $21.98 9,008,172
2022-01-25 $21.73 $22.59 $21.55 $22.44 $22.44 11,281,371
2022-01-24 $21.55 $22.09 $21.05 $21.99 $21.99 17,559,082
2022-01-21 $23.63 $23.72 $23.00 $23.01 $23.01 11,052,819
2022-01-20 $23.88 $24.31 $23.54 $23.55 $23.55 9,727,981
2022-01-19 $23.90 $24.07 $23.64 $23.90 $23.90 10,422,419
2022-01-18 $22.88 $23.32 $22.76 $22.95 $22.95 15,233,339
2022-01-14 $24.59 $25.01 $24.52 $24.87 $24.87 11,401,127
2022-01-13 $25.96 $25.96 $25.12 $25.26 $25.26 9,964,806
2022-01-12 $26.71 $26.81 $26.51 $26.72 $26.72 5,708,533
2022-01-11 $26.27 $26.58 $26.14 $26.46 $26.46 8,405,207
2022-01-10 $25.91 $25.99 $25.64 $25.95 $25.95 5,849,432
2022-01-07 $26.06 $26.15 $25.91 $25.95 $25.95 5,882,663
2022-01-06 $25.34 $25.71 $25.30 $25.69 $25.69 5,134,624
2022-01-05 $26.37 $26.38 $25.09 $25.18 $25.18 9,815,812
2022-01-04 $26.69 $26.79 $26.56 $26.59 $26.59 3,049,581
2022-01-03 $26.98 $27.01 $26.77 $26.83 $26.83 6,240,815
2021-12-31 $26.82 $26.98 $26.60 $26.66 $26.66 3,046,836
2021-12-30 $26.37 $26.51 $26.29 $26.48 $26.48 2,929,779
2021-12-29 $26.40 $26.50 $26.19 $26.39 $26.39 3,544,763
2021-12-28 $26.68 $26.76 $26.41 $26.44 $26.44 3,211,122
2021-12-27 $26.40 $26.59 $26.29 $26.58 $26.58 4,382,146
2021-12-23 $26.20 $26.26 $26.10 $26.12 $26.12 4,773,170
2021-12-22 $26.35 $26.44 $26.18 $26.22 $26.22 7,305,871
2021-12-21 $25.89 $26.13 $25.88 $26.05 $26.05 5,616,038
2021-12-20 $25.80 $25.91 $25.66 $25.91 $25.91 4,258,989
2021-12-17 $27.63 $27.68 $27.40 $27.45 $25.93 7,123,197
2021-12-16 $27.88 $27.97 $27.52 $27.67 $26.13 9,496,524
2021-12-15 $27.15 $27.32 $26.79 $27.27 $25.76 7,033,307
2021-12-14 $26.84 $27.09 $26.74 $26.92 $25.43 6,633,000
2021-12-13 $27.24 $27.24 $26.64 $26.67 $25.19 9,173,268
2021-12-10 $28.15 $28.20 $27.97 $28.06 $26.50 3,898,132
2021-12-09 $28.28 $28.36 $28.14 $28.18 $26.62 4,215,391
2021-12-08 $28.25 $28.40 $28.06 $28.29 $26.72 4,939,394
2021-12-07 $28.16 $28.88 $28.15 $28.60 $27.01 10,278,819
2021-12-06 $28.35 $28.35 $28.03 $28.08 $26.52 9,392,425
2021-12-03 $29.15 $29.18 $28.62 $28.83 $27.22 6,759,996
2021-12-02 $28.94 $29.30 $28.89 $29.16 $27.54 7,697,771
2021-12-01 $28.95 $29.27 $28.58 $28.58 $26.99 9,053,469
2021-11-30 $28.40 $28.57 $28.06 $28.28 $26.71 7,107,611
2021-11-29 $28.72 $28.73 $28.21 $28.33 $26.76 5,273,836
2021-11-26 $28.06 $28.07 $27.54 $27.67 $26.13 5,652,316
2021-11-24 $28.87 $28.97 $28.77 $28.88 $27.28 4,911,937
2021-11-23 $28.92 $29.50 $28.90 $29.49 $27.85 6,547,173
2021-11-22 $28.65 $28.70 $28.26 $28.36 $26.79 10,188,110
2021-11-19 $30.30 $30.30 $29.91 $29.92 $28.26 6,513,800
2021-11-18 $31.00 $31.03 $30.71 $30.81 $29.10 3,815,667
2021-11-17 $31.30 $31.48 $31.17 $31.29 $29.55 4,980,257
2021-11-16 $31.15 $31.15 $30.93 $31.03 $29.31 3,906,553
2021-11-15 $31.49 $31.51 $31.17 $31.34 $29.60 4,484,477
2021-11-12 $31.38 $31.43 $31.18 $31.27 $29.53 7,599,583
2021-11-11 $32.14 $32.36 $32.01 $32.06 $30.28 5,918,168
2021-11-10 $32.19 $32.35 $31.68 $31.72 $29.96 3,495,433
2021-11-09 $32.52 $32.55 $32.15 $32.29 $30.50 3,294,739
2021-11-08 $32.24 $32.41 $32.21 $32.36 $30.56 2,067,577
2021-11-05 $31.96 $31.99 $31.80 $31.93 $30.16 3,344,942
2021-11-04 $31.84 $31.87 $31.54 $31.75 $29.99 2,991,106
2021-11-03 $31.57 $31.83 $31.50 $31.77 $30.01 4,171,297
2021-11-02 $32.01 $32.08 $31.84 $32.05 $30.27 2,798,567
2021-11-01 $32.22 $32.39 $32.18 $32.32 $30.53 3,127,441
2021-10-29 $31.97 $32.03 $31.72 $32.00 $30.22 3,743,324
2021-10-28 $32.40 $32.67 $32.36 $32.67 $30.86 3,789,488
2021-10-27 $32.69 $32.85 $32.52 $32.54 $30.73 3,373,676
2021-10-26 $33.36 $33.39 $33.09 $33.14 $31.30 2,242,074
2021-10-25 $33.13 $33.34 $33.09 $33.34 $31.49 2,903,212
2021-10-22 $32.92 $32.99 $32.58 $32.67 $30.86 4,422,628
2021-10-21 $32.72 $32.77 $32.39 $32.47 $30.67 5,844,289
2021-10-20 $32.96 $33.17 $32.88 $33.13 $31.29 2,804,149
2021-10-19 $32.99 $33.10 $32.87 $33.05 $31.21 2,206,942
2021-10-18 $32.52 $32.69 $32.46 $32.58 $30.77 2,960,322
2021-10-15 $32.50 $32.72 $32.47 $32.64 $30.83 2,968,577
2021-10-14 $32.62 $32.62 $32.36 $32.43 $30.63 3,093,105
2021-10-13 $31.83 $32.19 $31.76 $32.14 $30.36 4,126,315
2021-10-12 $32.17 $32.28 $32.06 $32.16 $30.37 4,500,247
2021-10-11 $32.11 $32.35 $32.11 $32.14 $30.36 3,299,694
2021-10-08 $31.94 $32.05 $31.88 $31.99 $30.21 1,625,194
2021-10-07 $31.61 $31.84 $31.60 $31.71 $29.95 3,991,947
2021-10-06 $31.01 $31.30 $30.88 $31.27 $29.53 6,874,420
2021-10-05 $31.05 $31.43 $31.05 $31.39 $29.65 4,047,754
2021-10-04 $30.60 $30.64 $30.45 $30.57 $28.87 3,890,630
2021-10-01 $30.46 $30.48 $30.24 $30.42 $28.73 4,611,184
2021-09-30 $30.26 $30.56 $30.21 $30.32 $28.64 4,863,019
2021-09-29 $30.04 $30.21 $29.97 $30.05 $28.38 2,940,791
2021-09-28 $30.31 $30.36 $30.03 $30.22 $28.54 4,431,459
2021-09-27 $30.36 $30.57 $30.27 $30.53 $28.83 3,687,505
2021-09-24 $29.97 $30.23 $29.93 $30.13 $28.46 2,497,031
2021-09-23 $30.06 $30.31 $30.04 $30.27 $28.59 5,385,863
2021-09-22 $29.94 $30.25 $29.93 $29.96 $28.30 5,830,550
2021-09-21 $29.56 $29.60 $29.38 $29.51 $27.87 2,541,325
2021-09-20 $29.35 $29.51 $29.10 $29.32 $27.69 4,218,527
2021-09-17 $30.16 $30.18 $29.96 $30.02 $28.35 3,574,919
2021-09-16 $30.40 $30.41 $30.20 $30.32 $28.64 3,365,502
2021-09-15 $30.49 $30.68 $30.40 $30.68 $28.98 3,787,402
2021-09-14 $30.47 $30.47 $30.21 $30.28 $28.60 2,629,996
2021-09-13 $30.12 $30.45 $30.09 $30.45 $28.76 3,784,175
2021-09-10 $30.00 $30.05 $29.81 $29.81 $28.15 2,375,654
2021-09-09 $29.82 $29.94 $29.68 $29.76 $28.11 3,064,599
2021-09-08 $29.99 $30.04 $29.82 $29.99 $28.32 2,400,624
2021-09-07 $30.04 $30.06 $29.91 $29.92 $28.26 3,054,550
2021-09-03 $29.96 $30.22 $29.95 $30.18 $28.50 1,887,409
2021-09-02 $30.00 $30.06 $29.85 $29.92 $28.26 2,713,955
2021-09-01 $29.55 $29.91 $29.54 $29.77 $28.12 3,656,300
2021-08-31 $29.29 $29.39 $29.23 $29.28 $27.65 3,504,926
2021-08-30 $29.21 $29.34 $29.17 $29.24 $27.62 2,743,261
2021-08-27 $28.66 $29.13 $28.61 $29.12 $27.50 1,966,359
2021-08-26 $28.65 $28.69 $28.49 $28.55 $26.96 2,865,162
2021-08-25 $28.97 $29.06 $28.89 $28.95 $27.34 3,064,441
2021-08-24 $28.95 $29.21 $28.91 $29.18 $27.56 2,688,259
2021-08-23 $28.70 $28.95 $28.70 $28.85 $27.25 2,814,867
2021-08-20 $28.32 $28.45 $28.28 $28.40 $26.82 3,319,738
2021-08-19 $28.57 $28.75 $28.53 $28.59 $27.00 5,003,020
2021-08-18 $29.37 $29.43 $29.15 $29.19 $27.57 4,200,871
2021-08-17 $29.42 $29.59 $29.31 $29.42 $27.79 4,766,839
2021-08-16 $29.31 $29.41 $29.24 $29.41 $27.78 2,294,508
2021-08-13 $29.21 $29.31 $29.17 $29.27 $27.64 1,280,243
2021-08-12 $29.33 $29.33 $29.19 $29.29 $27.66 3,169,404
2021-08-11 $29.20 $29.33 $29.06 $29.30 $27.67 5,471,207
2021-08-10 $28.90 $29.02 $28.90 $29.02 $27.41 1,827,043
2021-08-09 $28.98 $29.04 $28.86 $28.88 $27.28 2,315,713
2021-08-06 $29.09 $29.09 $28.79 $28.90 $27.30 2,244,648
2021-08-05 $29.06 $29.19 $29.00 $29.12 $27.50 2,712,262
2021-08-04 $29.01 $29.14 $28.87 $28.91 $27.30 3,360,222
2021-08-03 $28.79 $29.02 $28.68 $28.99 $27.38 3,147,614
2021-08-02 $29.01 $29.05 $28.73 $28.75 $27.15 3,154,827
2021-07-30 $28.75 $28.83 $28.68 $28.77 $27.17 2,739,208
2021-07-29 $28.87 $29.05 $28.84 $29.02 $27.41 3,275,192
2021-07-28 $28.50 $28.71 $28.36 $28.69 $27.10 3,214,597
2021-07-27 $28.35 $28.36 $28.20 $28.35 $26.78 3,132,123
2021-07-26 $28.17 $28.51 $28.16 $28.50 $26.92 3,769,695
2021-07-23 $28.27 $28.31 $28.09 $28.18 $26.62 3,350,072
2021-07-22 $28.31 $28.35 $28.18 $28.33 $26.76 2,943,254
2021-07-21 $27.87 $28.16 $27.87 $28.10 $26.54 3,186,820
2021-07-20 $27.58 $27.86 $27.49 $27.83 $26.28 3,265,849
2021-07-19 $27.70 $27.74 $27.45 $27.54 $26.01 4,369,673
2021-07-16 $28.53 $28.57 $28.21 $28.32 $26.75 3,058,973
2021-07-15 $28.56 $28.69 $28.49 $28.55 $26.96 3,180,980
2021-07-14 $29.02 $29.06 $28.71 $28.83 $27.23 3,260,687
2021-07-13 $28.84 $29.10 $28.83 $28.87 $27.27 3,698,190
2021-07-12 $28.72 $28.95 $28.70 $28.91 $27.30 2,498,924
2021-07-09 $28.81 $28.84 $28.74 $28.83 $27.23 1,772,413
2021-07-08 $28.40 $28.67 $28.37 $28.53 $26.95 3,613,319
2021-07-07 $28.99 $29.05 $28.69 $28.89 $27.29 2,932,838
2021-07-06 $29.31 $29.35 $28.78 $28.92 $27.31 3,891,780
2021-07-02 $29.20 $29.32 $29.14 $29.32 $27.69 1,980,961
2021-07-01 $29.39 $29.39 $28.93 $29.11 $27.49 3,629,593
2021-06-30 $28.89 $29.13 $28.89 $28.98 $27.37 3,680,486
2021-06-29 $28.89 $28.91 $28.75 $28.86 $27.26 2,937,959
2021-06-28 $29.33 $29.39 $29.17 $29.27 $27.64 2,137,490
2021-06-25 $29.20 $29.34 $29.20 $29.34 $27.71 2,025,297
2021-06-24 $29.05 $29.23 $29.02 $29.13 $27.51 2,190,765
2021-06-23 $29.24 $29.33 $29.07 $29.08 $27.47 2,977,618
2021-06-22 $28.80 $29.12 $28.78 $29.02 $27.41 3,461,816
2021-06-21 $28.78 $28.92 $28.67 $28.88 $27.28 3,494,072
2021-06-18 $28.80 $28.96 $28.76 $28.81 $27.21 5,861,568
2021-06-17 $29.15 $29.29 $28.83 $28.92 $27.31 5,217,888
2021-06-16 $29.33 $29.67 $28.94 $29.16 $27.54 6,153,954
2021-06-15 $29.42 $29.44 $29.11 $29.26 $27.63 2,404,150
2021-06-14 $29.55 $29.63 $29.47 $29.52 $27.88 2,410,950
2021-06-11 $29.68 $29.68 $29.31 $29.50 $27.86 7,213,195
2021-06-10 $29.31 $29.47 $29.23 $29.39 $27.76 4,220,379
2021-06-09 $29.23 $29.30 $29.15 $29.18 $27.56 2,917,571
2021-06-08 $28.90 $29.09 $28.86 $29.09 $27.47 2,369,234
2021-06-07 $28.88 $28.93 $28.73 $28.90 $27.30 2,367,213
2021-06-04 $28.79 $28.95 $28.75 $28.95 $27.34 3,318,710
2021-06-03 $28.59 $28.64 $28.41 $28.59 $27.00 3,496,230
2021-06-02 $28.50 $28.84 $28.43 $28.80 $27.20 3,423,841
2021-06-01 $28.54 $28.58 $28.34 $28.45 $26.87 6,982,052
2021-05-28 $28.00 $28.16 $27.98 $28.13 $26.57 2,781,926
2021-05-27 $27.93 $28.08 $27.89 $28.00 $26.45 5,771,480
2021-05-26 $27.62 $27.81 $27.61 $27.75 $26.21 3,164,355
2021-05-25 $27.68 $27.69 $27.52 $27.58 $26.05 4,109,492
2021-05-24 $27.40 $27.56 $27.35 $27.51 $25.98 2,347,932
2021-05-21 $27.52 $27.58 $27.33 $27.40 $25.87 3,647,249
2021-05-20 $27.28 $27.40 $27.21 $27.36 $25.84 2,435,454
2021-05-19 $27.23 $27.49 $27.10 $27.32 $25.80 9,882,634
2021-05-18 $27.60 $27.75 $27.52 $27.66 $26.12 4,464,623
2021-05-17 $27.16 $27.42 $27.11 $27.40 $25.88 2,736,462
2021-05-14 $27.20 $27.32 $27.13 $27.25 $25.74 5,296,016
2021-05-13 $27.01 $27.30 $27.01 $27.19 $25.68 5,444,619
2021-05-12 $27.11 $27.28 $26.96 $26.98 $25.48 5,455,963
2021-05-11 $27.03 $27.41 $27.03 $27.32 $25.80 4,881,108
2021-05-10 $27.58 $27.60 $27.22 $27.25 $25.74 3,630,729
2021-05-07 $27.28 $27.57 $27.27 $27.47 $25.94 3,102,188
2021-05-06 $26.90 $27.17 $26.86 $27.14 $25.63 4,186,865
2021-05-05 $26.61 $26.76 $26.61 $26.66 $25.18 1,833,279
2021-05-04 $26.24 $26.36 $26.12 $26.33 $24.87 6,153,370
2021-05-03 $25.98 $26.24 $25.94 $26.09 $24.64 3,729,571
2021-04-30 $25.96 $26.10 $25.86 $25.95 $24.51 5,382,100
2021-04-29 $26.62 $26.62 $26.23 $26.47 $25.00 4,933,456
2021-04-28 $26.44 $26.75 $26.40 $26.63 $25.15 4,265,532
2021-04-27 $26.68 $26.68 $26.55 $26.62 $25.14 2,463,421
2021-04-26 $26.70 $26.87 $26.70 $26.76 $25.27 2,718,124
2021-04-23 $26.62 $26.72 $26.56 $26.66 $25.18 3,909,221
2021-04-22 $26.44 $26.60 $26.24 $26.40 $24.93 6,235,831
2021-04-21 $25.61 $25.95 $25.56 $25.89 $24.45 3,456,127
2021-04-20 $25.72 $25.78 $25.47 $25.61 $24.19 4,870,077
2021-04-19 $26.07 $26.14 $25.82 $25.96 $24.52 3,634,412
2021-04-16 $26.16 $26.39 $26.07 $26.31 $24.85 4,765,559
2021-04-15 $25.63 $25.88 $25.63 $25.82 $24.39 7,265,463
2021-04-14 $25.91 $26.12 $25.86 $25.93 $24.49 5,740,797
2021-04-13 $25.29 $25.92 $25.29 $25.80 $24.37 9,831,737
2021-04-12 $25.26 $25.29 $25.14 $25.25 $23.85 2,078,719
2021-04-09 $24.96 $25.05 $24.91 $25.00 $23.61 3,636,803
2021-04-08 $25.19 $25.36 $25.13 $25.29 $23.89 2,543,830
2021-04-07 $25.02 $25.25 $24.95 $25.13 $23.73 6,972,542
2021-04-06 $25.11 $25.20 $25.06 $25.08 $23.69 4,057,639
2021-04-05 $25.51 $25.58 $25.42 $25.50 $24.08 2,961,924
2021-04-01 $25.77 $25.84 $25.48 $25.60 $24.18 5,682,226
2021-03-31 $25.64 $25.86 $25.64 $25.81 $24.38 4,209,830
2021-03-30 $25.49 $25.49 $25.30 $25.45 $24.04 4,009,529
2021-03-29 $25.51 $25.64 $25.42 $25.57 $24.15 5,452,074
2021-03-26 $25.28 $25.62 $25.16 $25.59 $24.17 4,966,626
2021-03-25 $24.76 $25.01 $24.63 $24.98 $23.59 5,114,182
2021-03-24 $25.03 $25.24 $24.78 $24.85 $23.47 4,391,115
2021-03-23 $25.09 $25.22 $24.79 $24.85 $23.47 6,993,988
2021-03-22 $25.74 $25.79 $25.56 $25.59 $24.17 5,203,435
2021-03-19 $25.81 $25.99 $25.67 $25.89 $24.45 6,100,639
2021-03-18 $26.19 $26.22 $25.63 $25.66 $24.24 7,075,606
2021-03-17 $26.25 $26.59 $26.09 $26.38 $24.92 8,930,472
2021-03-16 $26.90 $27.08 $26.90 $27.05 $25.55 4,695,917
2021-03-15 $26.90 $27.14 $26.82 $27.12 $25.61 4,903,446
2021-03-12 $26.49 $26.78 $26.40 $26.78 $25.29 4,341,387
2021-03-11 $26.12 $26.52 $26.11 $26.52 $25.05 5,992,361
2021-03-10 $25.91 $25.96 $25.74 $25.90 $24.46 4,340,746
2021-03-09 $25.90 $26.03 $25.81 $25.95 $24.51 6,242,401
2021-03-08 $25.33 $25.36 $25.05 $25.16 $23.76 6,959,355
2021-03-05 $25.43 $25.54 $25.13 $25.54 $24.12 7,268,855
2021-03-04 $25.39 $25.67 $24.59 $24.67 $23.30 15,960,206
2021-03-03 $25.34 $25.44 $25.19 $25.19 $23.79 5,297,817
2021-03-02 $25.37 $25.43 $25.20 $25.38 $23.97 4,301,017
2021-03-01 $25.00 $25.18 $24.96 $25.05 $23.66 4,831,971
2021-02-26 $24.76 $24.77 $24.43 $24.47 $23.11 7,596,506
2021-02-25 $25.28 $25.43 $24.71 $24.75 $23.38 5,906,633
2021-02-24 $25.13 $25.36 $25.03 $25.36 $23.95 3,755,203
2021-02-23 $25.07 $25.27 $24.50 $25.18 $23.78 10,859,095
2021-02-22 $25.24 $25.46 $25.16 $25.20 $23.80 3,306,383
2021-02-19 $25.35 $25.58 $25.32 $25.49 $24.07 4,541,332
2021-02-18 $25.31 $25.31 $24.98 $25.12 $23.73 5,209,086
2021-02-17 $25.47 $25.62 $25.21 $25.60 $24.18 3,754,631
2021-02-16 $25.78 $25.92 $25.73 $25.85 $24.41 4,909,323
2021-02-12 $24.90 $25.43 $24.86 $25.41 $24.00 7,511,846
2021-02-11 $25.19 $25.29 $25.02 $25.14 $23.74 6,137,394
2021-02-10 $25.37 $25.39 $25.00 $25.11 $23.72 4,392,005
2021-02-09 $25.29 $25.35 $25.13 $25.32 $23.91 2,799,803
2021-02-08 $25.19 $25.35 $25.15 $25.34 $23.93 4,094,044
2021-02-05 $24.60 $24.93 $24.60 $24.93 $23.55 4,116,074
2021-02-04 $24.41 $24.45 $24.17 $24.43 $23.07 4,926,232
2021-02-03 $24.12 $24.23 $24.08 $24.20 $22.86 4,615,560
2021-02-02 $24.43 $24.47 $24.01 $24.01 $22.68 4,937,447
2021-02-01 $23.90 $23.97 $23.74 $23.96 $22.63 4,556,016
2021-01-29 $23.99 $23.99 $23.58 $23.65 $22.34 4,710,175
2021-01-28 $24.13 $24.28 $24.07 $24.15 $22.81 4,183,066
2021-01-27 $24.22 $24.37 $24.07 $24.14 $22.80 5,314,988
2021-01-26 $24.85 $24.86 $24.69 $24.83 $23.45 2,328,398
2021-01-25 $24.71 $24.84 $24.44 $24.79 $23.41 5,505,996
2021-01-22 $24.75 $24.90 $24.64 $24.67 $23.30 5,209,973
2021-01-21 $25.46 $25.50 $25.22 $25.31 $23.90 3,542,476
2021-01-20 $25.88 $25.94 $25.76 $25.86 $24.42 3,728,913
2021-01-19 $25.74 $25.74 $25.53 $25.62 $24.20 5,406,038
2021-01-15 $25.97 $26.00 $25.64 $25.70 $24.27 5,956,508
2021-01-14 $26.07 $26.29 $26.07 $26.26 $24.80 4,200,691
2021-01-13 $25.74 $25.92 $25.67 $25.75 $24.32 2,736,022
2021-01-12 $25.57 $25.98 $25.50 $25.97 $24.53 4,965,540
2021-01-11 $25.37 $25.69 $25.37 $25.57 $24.15 3,652,651
2021-01-08 $25.76 $25.86 $25.45 $25.79 $24.36 5,436,251
2021-01-07 $25.38 $25.44 $25.16 $25.39 $23.98 3,988,510
2021-01-06 $24.98 $25.21 $24.87 $25.03 $23.64 4,922,168
2021-01-05 $24.61 $25.12 $24.60 $25.05 $23.66 4,248,584
2021-01-04 $24.91 $25.02 $24.49 $24.49 $23.13 6,530,191
2020-12-31 $23.97 $24.19 $23.72 $24.15 $22.81 4,633,468
2020-12-30 $24.09 $24.23 $24.08 $24.16 $22.82 3,082,051
2020-12-29 $24.34 $24.35 $24.09 $24.11 $22.77 4,473,804
2020-12-28 $24.24 $24.28 $24.12 $24.18 $22.84 2,789,066
2020-12-24 $23.93 $24.01 $23.84 $23.98 $22.65 1,304,057
2020-12-23 $23.60 $23.84 $23.60 $23.61 $22.30 5,883,183
2020-12-22 $23.57 $23.57 $23.29 $23.34 $22.04 4,805,230
2020-12-21 $23.17 $23.55 $23.09 $23.42 $22.12 6,859,648
2020-12-18 $24.98 $25.14 $24.98 $25.06 $22.89 5,086,254
2020-12-17 $25.32 $25.39 $25.25 $25.34 $23.14 5,488,208
2020-12-16 $24.91 $25.04 $24.77 $24.98 $22.81 5,292,029
2020-12-15 $24.85 $25.09 $24.78 $25.09 $22.92 5,756,144
2020-12-14 $25.36 $25.36 $24.64 $24.66 $22.52 7,255,098
2020-12-11 $25.17 $25.19 $25.04 $25.10 $22.92 5,298,049
2020-12-10 $24.66 $25.15 $24.66 $25.12 $22.94 6,170,595
2020-12-09 $24.56 $24.63 $24.21 $24.32 $22.21 5,470,428
2020-12-08 $24.30 $24.41 $24.25 $24.35 $22.24 3,359,580
2020-12-07 $24.27 $24.46 $24.21 $24.30 $22.19 4,134,928
2020-12-04 $24.05 $24.24 $24.00 $24.18 $22.08 7,179,785
2020-12-03 $23.70 $23.91 $23.62 $23.78 $21.72 4,758,074
2020-12-02 $23.57 $23.86 $23.54 $23.81 $21.75 7,004,065
2020-12-01 $23.38 $23.53 $23.30 $23.42 $21.39 7,769,279
2020-11-30 $22.99 $23.00 $22.72 $22.80 $20.82 5,774,588
2020-11-27 $23.31 $23.44 $23.30 $23.34 $21.32 2,715,540
2020-11-25 $23.36 $23.55 $23.21 $23.55 $21.51 4,731,136
2020-11-24 $23.03 $23.38 $23.02 $23.37 $21.34 5,407,665
2020-11-23 $23.00 $23.03 $22.66 $22.88 $20.90 4,198,034
2020-11-20 $22.80 $22.85 $22.78 $22.79 $20.81 2,316,063
2020-11-19 $22.76 $22.86 $22.69 $22.84 $20.86 4,166,830
2020-11-18 $23.09 $23.23 $22.95 $22.97 $20.98 5,521,351
2020-11-17 $22.63 $22.93 $22.59 $22.79 $20.81 4,378,811
2020-11-16 $22.88 $23.10 $22.82 $23.10 $21.10 8,154,995
2020-11-13 $22.11 $22.48 $22.10 $22.44 $20.50 7,296,677
2020-11-12 $22.26 $22.40 $22.06 $22.10 $20.18 4,551,215
2020-11-11 $22.44 $22.44 $22.19 $22.26 $20.33 5,523,855
2020-11-10 $22.28 $22.48 $22.28 $22.37 $20.43 5,852,083
2020-11-09 $22.39 $22.50 $22.13 $22.16 $20.24 8,749,766
2020-11-06 $21.38 $21.53 $21.31 $21.44 $19.58 3,799,329
2020-11-05 $21.21 $21.47 $21.16 $21.38 $19.53 5,739,758
2020-11-04 $20.65 $21.23 $20.60 $21.05 $19.23 8,302,198
2020-11-03 $20.17 $20.32 $20.14 $20.29 $18.53 5,034,757
2020-11-02 $19.55 $19.77 $19.53 $19.77 $18.06 4,831,227
2020-10-30 $19.59 $19.66 $19.40 $19.46 $17.77 4,999,389
2020-10-29 $19.52 $19.88 $19.39 $19.78 $18.07 4,481,469
2020-10-28 $19.80 $19.82 $19.57 $19.63 $17.93 8,634,416
2020-10-27 $20.84 $20.86 $20.64 $20.69 $18.90 3,755,083
2020-10-26 $21.22 $21.25 $20.88 $21.04 $19.22 3,666,566
2020-10-23 $21.35 $21.44 $21.25 $21.44 $19.58 2,600,894
2020-10-22 $21.10 $21.23 $21.02 $21.17 $19.34 3,822,388
2020-10-21 $20.89 $21.13 $20.89 $20.99 $19.17 4,262,531
2020-10-20 $20.82 $21.03 $20.82 $20.97 $19.15 4,152,462
2020-10-19 $20.78 $20.89 $20.67 $20.70 $18.91 2,477,309
2020-10-16 $20.79 $20.82 $20.68 $20.73 $18.93 3,203,100
2020-10-15 $20.72 $20.76 $20.60 $20.74 $18.94 3,405,115
2020-10-14 $21.15 $21.22 $21.10 $21.10 $19.27 2,391,683
2020-10-13 $21.19 $21.20 $21.00 $21.04 $19.22 3,032,606
2020-10-12 $21.32 $21.32 $21.20 $21.25 $19.41 4,023,031
2020-10-09 $21.13 $21.25 $21.10 $21.19 $19.35 2,737,234
2020-10-08 $21.01 $21.10 $20.93 $21.04 $19.22 3,206,502
2020-10-07 $20.74 $20.86 $20.69 $20.78 $18.98 4,156,684
2020-10-06 $21.23 $21.25 $20.91 $21.01 $19.19 5,209,269
2020-10-05 $20.75 $21.04 $20.75 $21.04 $19.22 3,086,614
2020-10-02 $20.59 $20.79 $20.59 $20.70 $18.91 4,011,911
2020-10-01 $20.97 $21.01 $20.80 $20.88 $19.07 4,864,848
2020-09-30 $20.87 $21.06 $20.86 $20.95 $19.13 3,493,265
2020-09-29 $20.74 $20.84 $20.53 $20.72 $18.92 3,606,280
2020-09-28 $20.87 $20.95 $20.70 $20.83 $19.02 3,501,473
2020-09-25 $20.78 $20.92 $20.66 $20.86 $19.05 5,197,111
2020-09-24 $21.00 $21.25 $20.92 $21.06 $19.23 8,365,846
2020-09-23 $21.55 $21.59 $21.01 $21.03 $19.21 8,762,174
2020-09-22 $21.52 $21.62 $21.26 $21.60 $19.73 6,445,268
2020-09-21 $21.20 $21.27 $21.01 $21.25 $19.41 5,296,950
2020-09-18 $22.10 $22.10 $21.80 $21.87 $19.97 4,752,548
2020-09-17 $22.10 $22.26 $22.02 $22.21 $20.28 4,176,426
2020-09-16 $22.24 $22.40 $22.15 $22.23 $20.30 7,811,320
2020-09-15 $22.30 $22.36 $22.22 $22.25 $20.32 7,176,488
2020-09-14 $21.90 $21.98 $21.81 $21.94 $20.04 4,998,546
2020-09-11 $21.79 $21.89 $21.64 $21.71 $19.83 6,161,913
2020-09-10 $21.81 $21.83 $21.50 $21.50 $19.64 8,815,074
2020-09-09 $21.46 $21.62 $21.42 $21.61 $19.74 5,180,062
2020-09-08 $21.28 $21.46 $21.18 $21.25 $19.41 6,723,815
2020-09-04 $21.92 $22.07 $21.73 $22.05 $20.14 7,258,576
2020-09-03 $22.07 $22.15 $21.73 $21.82 $19.93 8,848,856
2020-09-02 $22.74 $22.74 $22.03 $22.22 $20.29 10,028,786
2020-09-01 $22.81 $22.93 $22.73 $22.81 $20.83 4,159,380
2020-08-31 $22.73 $22.75 $22.49 $22.68 $20.71 5,462,808
2020-08-28 $22.66 $22.71 $22.57 $22.69 $20.72 2,895,295
2020-08-27 $22.84 $22.88 $22.45 $22.60 $20.64 5,386,540
2020-08-26 $22.50 $22.82 $22.44 $22.76 $20.79 5,094,751
2020-08-25 $22.76 $22.76 $22.51 $22.66 $20.70 4,704,345
2020-08-24 $22.87 $22.93 $22.75 $22.83 $20.85 3,035,633
2020-08-21 $22.41 $22.61 $22.36 $22.59 $20.63 4,314,134
2020-08-20 $22.76 $22.94 $22.71 $22.87 $20.89 6,142,844
2020-08-19 $23.46 $23.52 $23.19 $23.22 $21.21 4,049,337
2020-08-18 $23.50 $23.57 $23.33 $23.44 $21.41 4,316,269
2020-08-17 $23.32 $23.38 $23.27 $23.29 $21.27 3,339,645
2020-08-14 $23.34 $23.52 $23.34 $23.50 $21.46 3,800,573
2020-08-13 $23.24 $23.53 $23.21 $23.44 $21.41 4,422,530
2020-08-12 $22.92 $23.19 $22.87 $23.10 $21.10 5,096,347
2020-08-11 $22.87 $23.02 $22.66 $22.68 $20.71 5,793,469
2020-08-10 $22.61 $22.71 $22.53 $22.70 $20.73 4,944,242
2020-08-07 $22.58 $22.61 $22.41 $22.51 $20.56 3,417,090
2020-08-06 $22.78 $22.86 $22.70 $22.84 $20.86 3,101,341
2020-08-05 $22.79 $23.05 $22.78 $22.97 $20.98 6,311,898
2020-08-04 $22.10 $22.41 $22.07 $22.37 $20.43 3,840,375
2020-08-03 $22.17 $22.28 $22.10 $22.28 $20.35 4,283,931
2020-07-31 $21.99 $22.01 $21.74 $21.90 $20.00 4,844,459
2020-07-30 $22.00 $22.09 $21.70 $22.02 $20.11 5,949,668
2020-07-29 $22.43 $22.53 $22.33 $22.48 $20.53 2,757,554
2020-07-28 $22.30 $22.36 $22.20 $22.22 $20.29 3,206,253
2020-07-27 $22.46 $22.69 $22.41 $22.65 $20.69 3,295,999
2020-07-24 $22.05 $22.29 $22.01 $22.27 $20.34 3,893,411
2020-07-23 $22.19 $22.24 $21.94 $22.03 $20.12 3,473,264
2020-07-22 $22.11 $22.16 $22.00 $22.12 $20.20 3,637,045
2020-07-21 $22.04 $22.11 $21.90 $21.96 $20.06 4,745,728
2020-07-20 $21.51 $21.69 $21.45 $21.68 $19.80 2,430,594
2020-07-17 $21.22 $21.28 $21.14 $21.23 $19.39 2,312,245
2020-07-16 $21.26 $21.35 $21.18 $21.23 $19.39 2,345,001
2020-07-15 $21.32 $21.41 $21.22 $21.36 $19.51 3,108,877
2020-07-14 $20.75 $21.16 $20.74 $21.13 $19.30 5,112,250
2020-07-13 $21.39 $21.42 $20.98 $21.01 $19.19 6,890,491
2020-07-10 $21.43 $21.47 $21.31 $21.43 $19.57 2,694,649
2020-07-09 $21.60 $21.64 $21.24 $21.42 $19.56 4,716,768
2020-07-08 $21.42 $21.47 $21.30 $21.46 $19.60 3,530,862
2020-07-07 $21.39 $21.50 $21.20 $21.21 $19.37 4,106,266
2020-07-06 $21.37 $21.45 $21.18 $21.23 $19.39 4,085,555
2020-07-02 $21.19 $21.38 $21.17 $21.22 $19.38 4,638,658
2020-07-01 $20.79 $20.99 $20.79 $20.92 $19.11 5,399,760
2020-06-30 $20.82 $20.87 $20.64 $20.75 $18.95 5,223,457
2020-06-29 $21.07 $21.20 $20.95 $21.17 $19.34 3,403,377
2020-06-26 $21.39 $21.42 $21.07 $21.17 $19.34 5,011,749
2020-06-25 $21.31 $21.64 $21.31 $21.63 $19.76 5,588,478
2020-06-24 $21.63 $21.70 $21.20 $21.22 $19.38 6,474,659
2020-06-23 $21.66 $21.82 $21.55 $21.59 $19.72 3,766,465
2020-06-22 $21.13 $21.44 $21.12 $21.41 $19.55 4,822,797
2020-06-19 $21.20 $21.21 $20.74 $20.85 $19.04 4,315,213
2020-06-18 $20.75 $20.92 $20.69 $20.78 $18.98 3,472,168
2020-06-17 $20.96 $21.05 $20.72 $20.79 $18.99 2,575,845
2020-06-16 $21.21 $21.28 $20.80 $20.99 $19.17 4,527,394
2020-06-15 $20.47 $20.95 $20.34 $20.85 $19.04 4,533,300
2020-06-12 $20.97 $21.05 $20.59 $20.92 $19.11 6,214,893
2020-06-11 $21.00 $21.12 $20.45 $20.45 $18.68 6,991,822
2020-06-10 $21.56 $21.81 $21.35 $21.65 $19.77 4,304,171
2020-06-09 $21.48 $21.68 $21.39 $21.59 $19.72 3,428,927
2020-06-08 $21.63 $21.81 $21.42 $21.81 $19.92 3,187,094
2020-06-05 $21.61 $21.69 $21.38 $21.42 $19.56 7,233,779
2020-06-04 $21.14 $21.25 $20.94 $21.02 $19.20 7,342,255
2020-06-03 $21.60 $21.88 $21.54 $21.81 $19.92 5,527,606
2020-06-02 $21.37 $21.57 $21.28 $21.53 $19.66 4,352,835
2020-06-01 $20.75 $21.23 $20.75 $21.23 $19.39 3,867,144
2020-05-29 $20.45 $20.73 $20.31 $20.62 $18.83 5,075,616
2020-05-28 $20.75 $21.13 $20.68 $20.74 $18.94 5,279,860
2020-05-27 $20.50 $20.64 $20.15 $20.64 $18.85 6,454,515
2020-05-26 $20.82 $20.93 $20.49 $20.54 $18.76 5,560,700
2020-05-22 $20.14 $20.18 $19.97 $20.14 $18.39 3,174,251
2020-05-21 $20.50 $20.55 $20.17 $20.37 $18.60 5,365,951
2020-05-20 $20.52 $20.65 $20.46 $20.60 $18.81 5,952,814
2020-05-19 $19.88 $19.99 $19.77 $19.80 $18.08 3,083,050
2020-05-18 $19.58 $19.90 $19.56 $19.86 $18.14 5,434,377
2020-05-15 $18.94 $19.05 $18.82 $18.89 $17.25 3,748,020
2020-05-14 $18.47 $19.10 $18.37 $19.09 $17.44 5,940,284
2020-05-13 $19.11 $19.11 $18.52 $18.62 $17.01 5,833,816
2020-05-12 $19.22 $19.42 $19.05 $19.06 $17.41 3,930,054
2020-05-11 $19.13 $19.20 $18.95 $18.99 $17.34 2,563,252
2020-05-08 $19.30 $19.45 $19.19 $19.36 $17.68 3,985,661
2020-05-07 $19.04 $19.25 $18.86 $18.92 $17.28 4,043,105
2020-05-06 $18.89 $19.00 $18.72 $18.83 $17.20 4,339,034
2020-05-05 $19.11 $19.24 $19.04 $19.14 $17.48 4,096,459
2020-05-04 $18.58 $18.96 $18.50 $18.93 $17.29 4,247,652
2020-05-01 $18.63 $18.70 $18.30 $18.33 $16.74 4,057,313
2020-04-30 $19.10 $19.28 $18.61 $18.96 $17.32 5,414,051
2020-04-29 $19.27 $19.59 $19.25 $19.55 $17.86 4,080,966
2020-04-28 $18.97 $19.03 $18.61 $18.64 $17.02 2,927,027
2020-04-27 $18.40 $18.63 $18.31 $18.58 $16.97 2,596,395
2020-04-24 $18.58 $18.60 $18.19 $18.41 $16.81 3,491,619
2020-04-23 $18.51 $18.75 $18.20 $18.31 $16.72 5,178,123
2020-04-22 $18.01 $18.10 $17.80 $18.06 $16.49 8,108,544
2020-04-21 $16.94 $17.36 $16.87 $17.15 $15.66 9,869,823
2020-04-20 $17.95 $18.12 $17.64 $17.64 $16.11 6,002,633
2020-04-17 $18.33 $18.42 $18.12 $18.38 $16.79 4,564,375
2020-04-16 $18.28 $18.31 $17.80 $18.04 $16.48 4,908,317
2020-04-15 $17.98 $17.98 $17.63 $17.75 $16.21 6,503,679
2020-04-14 $19.21 $19.45 $18.92 $19.00 $17.35 4,779,310
2020-04-13 $19.08 $19.14 $18.88 $19.11 $17.45 2,660,459
2020-04-09 $19.31 $19.75 $18.72 $18.78 $17.15 8,155,956
2020-04-08 $18.51 $18.92 $18.48 $18.89 $17.25 5,655,036
2020-04-07 $18.62 $18.72 $18.14 $18.19 $16.61 8,062,766
2020-04-06 $18.04 $18.59 $18.00 $18.57 $16.96 8,227,939
2020-04-03 $17.77 $17.92 $17.50 $17.77 $16.23 10,037,248
2020-04-02 $16.71 $17.56 $16.57 $17.47 $15.96 18,805,842
2020-04-01 $16.67 $16.76 $16.32 $16.40 $14.98 7,532,371
2020-03-31 $16.77 $17.14 $16.59 $16.68 $15.23 7,239,736
2020-03-30 $16.17 $16.47 $16.05 $16.29 $14.88 8,810,117
2020-03-27 $16.09 $16.55 $15.94 $16.23 $14.82 8,282,916
2020-03-26 $16.85 $17.29 $16.72 $17.23 $15.74 13,111,784
2020-03-25 $16.35 $17.17 $15.82 $16.85 $15.39 14,481,352
2020-03-24 $16.27 $16.54 $16.01 $16.48 $15.05 15,981,036
2020-03-23 $15.00 $15.32 $14.69 $15.19 $13.87 13,642,559
2020-03-20 $15.50 $15.53 $14.74 $14.80 $13.52 14,695,706
2020-03-19 $14.19 $15.35 $13.85 $15.24 $13.92 20,104,472
2020-03-18 $13.93 $14.54 $13.14 $13.38 $12.22 18,784,631
2020-03-17 $15.25 $15.99 $14.96 $15.77 $14.40 14,484,043
2020-03-16 $15.23 $16.04 $14.66 $14.99 $13.69 17,012,579
2020-03-13 $16.88 $17.44 $16.06 $17.34 $15.84 18,609,608
2020-03-12 $16.16 $16.67 $15.49 $15.52 $14.17 23,083,115
2020-03-11 $18.13 $18.16 $17.34 $17.58 $16.06 21,085,862
2020-03-10 $18.84 $18.92 $17.99 $18.85 $17.22 20,328,789
2020-03-09 $17.35 $18.29 $16.92 $17.06 $15.58 18,960,850
2020-03-06 $20.60 $20.70 $20.38 $20.62 $18.83 12,849,927
2020-03-05 $21.55 $21.65 $20.95 $21.00 $19.18 13,002,233
2020-03-04 $21.92 $22.08 $21.69 $22.01 $20.10 12,805,635
2020-03-03 $21.82 $22.14 $21.13 $21.33 $19.48 18,060,930
2020-03-02 $21.38 $21.77 $21.08 $21.74 $19.86 13,528,784
2020-02-28 $21.05 $21.52 $20.88 $21.37 $19.52 21,598,836
2020-02-27 $22.68 $22.88 $22.33 $22.38 $20.44 16,821,537
2020-02-26 $23.38 $23.72 $23.19 $23.20 $21.19 10,161,356
2020-02-25 $23.85 $23.89 $23.17 $23.21 $21.20 11,163,583
2020-02-24 $23.67 $23.84 $23.54 $23.61 $21.56 10,124,087
2020-02-21 $24.72 $24.91 $24.64 $24.79 $22.64 5,175,115
2020-02-20 $25.03 $25.06 $24.70 $24.79 $22.64 6,375,252
2020-02-19 $25.00 $25.09 $24.99 $25.02 $22.85 4,515,698
2020-02-18 $24.67 $24.82 $24.51 $24.65 $22.51 5,592,136
2020-02-14 $24.96 $24.96 $24.70 $24.79 $22.64 4,156,014
2020-02-13 $25.07 $25.10 $24.89 $24.91 $22.75 4,223,442
2020-02-12 $25.19 $25.28 $25.14 $25.27 $23.08 5,065,405
2020-02-11 $24.95 $25.02 $24.77 $24.84 $22.69 5,595,191
2020-02-10 $24.30 $24.49 $24.27 $24.46 $22.34 5,130,744
2020-02-07 $24.62 $24.74 $24.47 $24.60 $22.47 7,072,645
2020-02-06 $25.05 $25.18 $24.93 $25.10 $22.92 7,402,325
2020-02-05 $25.52 $25.54 $25.30 $25.46 $23.25 7,709,874
2020-02-04 $25.03 $25.18 $25.02 $25.05 $22.88 7,293,781
2020-02-03 $24.57 $24.79 $24.51 $24.60 $22.47 6,861,702
2020-01-31 $24.89 $24.92 $24.51 $24.60 $22.47 11,783,619
2020-01-30 $25.17 $25.33 $25.02 $25.22 $23.03 7,726,902
2020-01-29 $25.60 $25.63 $25.37 $25.56 $23.34 4,610,287
2020-01-28 $25.31 $25.51 $25.22 $25.46 $23.25 5,818,692
2020-01-27 $25.17 $25.26 $24.99 $25.09 $22.92 7,575,052
2020-01-24 $26.00 $26.03 $25.75 $25.86 $23.62 4,279,328
2020-01-23 $25.96 $25.98 $25.73 $25.97 $23.72 7,396,685
2020-01-22 $26.26 $26.27 $26.10 $26.21 $23.94 5,828,044
2020-01-21 $26.37 $26.51 $26.31 $26.33 $24.05 6,416,709
2020-01-17 $26.50 $26.57 $26.41 $26.57 $24.27 5,461,152
2020-01-16 $26.07 $26.22 $26.03 $26.21 $23.94 4,515,601
2020-01-15 $25.91 $26.14 $25.91 $25.97 $23.72 5,119,791
2020-01-14 $26.11 $26.16 $25.86 $25.92 $23.67 6,503,631
2020-01-13 $26.11 $26.44 $26.06 $26.44 $24.15 5,321,675
2020-01-10 $26.04 $26.12 $25.96 $26.01 $23.76 5,255,611
2020-01-09 $25.92 $25.98 $25.80 $25.85 $23.61 7,352,378
2020-01-08 $25.58 $25.87 $25.50 $25.76 $23.53 8,828,898
2020-01-07 $25.35 $25.43 $25.28 $25.29 $23.10 3,842,368
2020-01-06 $25.10 $25.42 $25.10 $25.40 $23.20 6,622,899
2020-01-03 $25.11 $25.28 $25.08 $25.10 $22.92 7,083,795
2020-01-02 $25.15 $25.65 $25.15 $25.62 $23.40 8,113,712
2019-12-31 $24.97 $25.01 $24.84 $24.97 $22.81 4,171,846
2019-12-30 $25.16 $25.16 $24.84 $24.85 $22.70 3,843,271
2019-12-27 $25.06 $25.14 $25.02 $25.06 $22.89 3,720,627
2019-12-26 $24.81 $24.92 $24.78 $24.91 $22.75 4,520,248
2019-12-24 $24.81 $24.83 $24.76 $24.81 $22.66 2,824,380
2019-12-23 $24.62 $24.75 $24.62 $24.75 $22.60 5,869,219
2019-12-20 $26.00 $26.03 $25.93 $26.00 $22.46 7,083,795
2019-12-19 $25.84 $25.95 $25.82 $25.92 $22.39 4,829,571
2019-12-18 $25.83 $25.89 $25.76 $25.81 $22.30 4,872,355
2019-12-17 $25.74 $25.86 $25.72 $25.83 $22.31 4,133,907
2019-12-16 $25.69 $25.83 $25.69 $25.72 $22.22 3,972,937
2019-12-13 $25.50 $25.68 $25.45 $25.58 $22.10 7,112,623
2019-12-12 $25.28 $25.52 $25.26 $25.36 $21.91 7,803,411
2019-12-11 $24.77 $25.06 $24.74 $25.03 $21.62 4,082,788
2019-12-10 $24.53 $24.61 $24.47 $24.56 $21.22 2,736,095
2019-12-09 $24.59 $24.62 $24.48 $24.48 $21.15 5,411,436
2019-12-06 $24.28 $24.50 $24.28 $24.47 $21.14 4,028,336
2019-12-05 $24.20 $24.23 $24.09 $24.14 $20.85 6,459,079
2019-12-04 $24.16 $24.27 $24.14 $24.23 $20.93 6,294,549
2019-12-03 $24.00 $24.03 $23.84 $23.91 $20.66 6,724,719
2019-12-02 $24.36 $24.38 $24.17 $24.20 $20.91 5,008,812
2019-11-29 $24.31 $24.39 $24.23 $24.26 $20.96 3,335,116
2019-11-27 $24.42 $24.51 $24.36 $24.50 $21.17 5,351,788
2019-11-26 $24.43 $24.48 $24.34 $24.45 $21.12 7,347,046
2019-11-25 $24.59 $24.80 $24.59 $24.79 $21.42 4,847,337
2019-11-22 $24.73 $24.75 $24.56 $24.63 $21.28 5,091,876
2019-11-21 $24.57 $24.71 $24.57 $24.67 $21.31 5,036,761
2019-11-20 $24.51 $24.66 $24.45 $24.55 $21.21 6,960,738
2019-11-19 $24.68 $24.77 $24.57 $24.61 $21.26 3,572,281
2019-11-18 $24.47 $24.62 $24.43 $24.60 $21.25 6,027,322
2019-11-15 $24.57 $24.80 $24.56 $24.73 $21.36 4,245,773
2019-11-14 $24.34 $24.56 $24.31 $24.49 $21.16 4,755,643
2019-11-13 $24.44 $24.59 $24.42 $24.53 $21.19 4,588,196
2019-11-12 $24.73 $24.74 $24.53 $24.53 $21.19 4,681,445
2019-11-11 $24.73 $24.87 $24.73 $24.83 $21.45 4,345,975
2019-11-08 $24.87 $24.99 $24.80 $24.97 $21.57 5,610,224
2019-11-07 $25.26 $25.35 $25.16 $25.19 $21.76 9,582,977
2019-11-06 $24.95 $25.05 $24.83 $24.97 $21.57 7,635,834
2019-11-05 $24.88 $25.00 $24.77 $24.99 $21.59 6,398,657
2019-11-04 $24.93 $25.04 $24.91 $24.99 $21.59 5,575,044
2019-11-01 $24.47 $24.81 $24.45 $24.75 $21.38 16,112,075
2019-10-31 $24.30 $24.30 $23.98 $24.08 $20.80 10,286,654
2019-10-30 $24.22 $24.41 $24.14 $24.39 $21.07 6,761,477
2019-10-29 $24.07 $24.18 $24.04 $24.10 $20.82 4,110,113
2019-10-28 $24.17 $24.21 $23.95 $24.01 $20.74 6,505,300
2019-10-25 $23.89 $24.12 $23.88 $24.11 $20.83 5,586,619
2019-10-24 $23.82 $23.89 $23.75 $23.87 $20.62 6,870,486
2019-10-23 $23.49 $23.62 $23.44 $23.59 $20.38 2,993,437
2019-10-22 $23.33 $23.51 $23.33 $23.43 $20.24 5,384,778
2019-10-21 $23.18 $23.25 $23.12 $23.23 $20.07 3,133,281
2019-10-18 $23.11 $23.17 $22.96 $23.02 $19.89 5,406,390
2019-10-17 $23.08 $23.14 $23.01 $23.09 $19.95 2,950,101
2019-10-16 $22.93 $23.09 $22.91 $23.05 $19.91 5,772,399
2019-10-15 $22.56 $22.78 $22.54 $22.72 $19.63 4,182,983
2019-10-14 $22.69 $22.72 $22.56 $22.58 $19.51 4,520,927
2019-10-11 $22.93 $23.01 $22.78 $22.92 $19.80 8,203,559
2019-10-10 $22.57 $22.84 $22.57 $22.81 $19.71 5,169,071
2019-10-09 $22.58 $22.61 $22.45 $22.48 $19.42 3,572,485
2019-10-08 $22.36 $22.49 $22.31 $22.38 $19.33 4,272,595
2019-10-07 $22.55 $22.67 $22.53 $22.55 $19.48 4,306,506
2019-10-04 $22.54 $22.55 $22.44 $22.51 $19.45 4,542,163
2019-10-03 $22.31 $22.51 $22.22 $22.44 $19.39 5,321,964
2019-10-02 $22.60 $22.62 $22.34 $22.46 $19.40 6,326,144
2019-10-01 $22.88 $22.91 $22.62 $22.68 $19.59 7,550,330
2019-09-30 $22.89 $22.98 $22.79 $22.81 $19.71 7,257,332
2019-09-27 $23.17 $23.22 $22.91 $22.98 $19.85 7,067,093
2019-09-26 $23.34 $23.36 $23.20 $23.28 $20.11 4,924,883
2019-09-25 $23.04 $23.23 $22.96 $23.19 $20.03 5,685,220
2019-09-24 $23.55 $23.56 $23.15 $23.19 $20.03 6,553,094
2019-09-23 $23.38 $23.64 $23.38 $23.61 $20.40 3,595,579
2019-09-20 $23.54 $23.58 $23.37 $23.43 $20.24 7,198,214
2019-09-19 $23.67 $23.73 $23.53 $23.55 $20.34 3,525,825
2019-09-18 $23.65 $23.77 $23.44 $23.64 $20.42 5,747,791
2019-09-17 $23.83 $23.85 $23.61 $23.70 $20.47 6,727,512
2019-09-16 $23.86 $24.11 $23.82 $24.04 $20.77 9,701,319
2019-09-13 $23.53 $23.62 $23.48 $23.61 $20.40 5,633,210
2019-09-12 $23.37 $23.58 $23.31 $23.44 $20.25 6,991,718
2019-09-11 $23.34 $23.47 $23.21 $23.30 $20.13 6,300,429
2019-09-10 $23.09 $23.18 $23.01 $23.15 $20.00 4,507,132
2019-09-09 $23.07 $23.12 $23.00 $23.09 $19.95 3,168,186
2019-09-06 $23.01 $23.13 $22.99 $23.07 $19.93 3,491,462
2019-09-05 $23.05 $23.11 $22.89 $22.94 $19.82 4,120,951
2019-09-04 $22.88 $23.00 $22.83 $23.00 $19.87 6,132,940
2019-09-03 $22.37 $22.63 $22.37 $22.63 $19.55 6,039,235
2019-08-30 $22.34 $22.39 $22.21 $22.26 $19.23 6,584,741
2019-08-29 $22.08 $22.20 $21.97 $22.10 $19.09 5,992,770
2019-08-28 $21.80 $21.94 $21.74 $21.87 $18.89 4,496,714
2019-08-27 $21.77 $21.82 $21.62 $21.72 $18.76 9,941,659
2019-08-26 $21.90 $21.93 $21.80 $21.86 $18.88 3,893,700
2019-08-23 $21.87 $22.10 $21.62 $21.74 $18.78 8,108,860
2019-08-22 $22.07 $22.11 $21.97 $22.08 $19.07 3,497,477
2019-08-21 $22.01 $22.05 $21.94 $22.00 $19.01 4,786,562
2019-08-20 $21.73 $21.82 $21.60 $21.75 $18.79 4,936,308
2019-08-19 $21.51 $21.59 $21.46 $21.53 $18.60 4,485,653
2019-08-16 $21.52 $21.60 $21.45 $21.47 $18.55 7,030,510
2019-08-15 $21.68 $21.74 $21.52 $21.60 $18.66 9,320,475
2019-08-14 $21.92 $21.95 $21.65 $21.74 $18.78 10,813,929
2019-08-13 $22.11 $22.54 $22.07 $22.41 $19.36 7,858,957
2019-08-12 $22.35 $22.44 $22.27 $22.32 $19.28 4,731,040
2019-08-09 $22.48 $22.54 $22.28 $22.38 $19.33 5,621,561
2019-08-08 $22.59 $22.72 $22.59 $22.69 $19.60 5,725,785
2019-08-07 $22.37 $22.60 $22.27 $22.57 $19.50 7,173,749
2019-08-06 $22.54 $22.62 $22.45 $22.53 $19.46 9,616,245
2019-08-05 $22.34 $22.39 $22.11 $22.20 $19.18 9,296,135
2019-08-02 $22.70 $22.73 $22.50 $22.57 $19.50 11,153,751
2019-08-01 $23.38 $23.48 $22.93 $22.96 $19.83 10,495,360
2019-07-31 $23.68 $23.78 $23.18 $23.51 $20.31 8,533,192
2019-07-30 $23.69 $23.69 $23.53 $23.62 $20.41 3,451,025
2019-07-29 $23.64 $23.73 $23.57 $23.72 $20.49 2,667,637
2019-07-26 $23.76 $23.84 $23.58 $23.64 $20.42 5,458,046
2019-07-25 $23.81 $23.84 $23.57 $23.62 $20.41 4,660,832
2019-07-24 $23.63 $23.69 $23.53 $23.57 $20.36 4,269,822
2019-07-23 $23.63 $23.78 $23.58 $23.74 $20.51 6,480,989
2019-07-22 $23.64 $23.69 $23.52 $23.54 $20.34 3,705,990
2019-07-19 $23.86 $23.88 $23.63 $23.66 $20.44 5,674,959
2019-07-18 $23.73 $23.90 $23.66 $23.89 $20.64 6,339,108
2019-07-17 $23.91 $23.93 $23.70 $23.71 $20.48 6,985,221
2019-07-16 $23.80 $23.89 $23.69 $23.75 $20.52 7,005,877
2019-07-15 $24.01 $24.04 $23.85 $23.93 $20.67 3,615,798
2019-07-12 $23.77 $23.94 $23.75 $23.92 $20.66 3,380,458
2019-07-11 $23.94 $23.99 $23.85 $23.93 $20.67 5,154,540
2019-07-10 $24.08 $24.19 $24.06 $24.12 $20.84 5,013,953
2019-07-09 $23.89 $23.94 $23.79 $23.82 $20.58 5,030,871
2019-07-08 $23.86 $24.04 $23.84 $24.00 $20.73 6,476,333
2019-07-05 $23.91 $23.92 $23.80 $23.85 $20.60 3,980,650
2019-07-03 $23.84 $23.96 $23.81 $23.96 $20.70 3,150,364
2019-07-02 $23.84 $23.87 $23.72 $23.78 $20.54 8,292,860
2019-07-01 $24.04 $24.05 $23.82 $23.88 $20.63 7,926,009
2019-06-28 $23.88 $23.88 $23.57 $23.63 $20.41 6,933,855
2019-06-27 $23.86 $23.93 $23.79 $23.83 $20.59 5,847,096
2019-06-26 $23.69 $23.96 $23.68 $23.83 $20.59 8,612,808
2019-06-25 $23.65 $23.71 $23.48 $23.55 $20.34 6,654,994
2019-06-24 $23.74 $23.82 $23.66 $23.80 $20.56 5,532,599
2019-06-21 $23.56 $23.70 $23.49 $23.66 $20.44 8,689,294
2019-06-20 $23.74 $23.90 $23.71 $23.82 $20.58 11,734,627
2019-06-19 $23.16 $23.40 $23.15 $23.28 $20.11 7,070,345
2019-06-18 $23.04 $23.27 $23.01 $23.25 $20.09 9,316,591
2019-06-17 $22.94 $23.04 $22.87 $22.90 $19.78 4,764,124
2019-06-14 $22.90 $22.91 $22.77 $22.79 $19.69 4,201,407
2019-06-13 $22.79 $22.95 $22.77 $22.86 $19.75 8,631,584
2019-06-12 $22.75 $22.79 $22.50 $22.54 $19.47 7,208,427
2019-06-11 $22.79 $22.85 $22.70 $22.79 $19.69 9,365,403
2019-06-10 $22.44 $22.47 $22.38 $22.46 $19.40 5,941,185
2019-06-07 $22.33 $22.47 $22.29 $22.32 $19.28 8,180,678
2019-06-06 $22.19 $22.26 $22.13 $22.23 $19.20 11,068,428
2019-06-05 $22.08 $22.13 $21.92 $22.00 $19.01 4,852,500
2019-06-04 $22.07 $22.11 $21.90 $22.05 $19.05 7,452,717
2019-06-03 $21.98 $22.22 $21.97 $22.08 $19.07 12,680,669
2019-05-31 $21.57 $21.76 $21.51 $21.64 $18.69 7,366,696
2019-05-30 $21.72 $21.84 $21.66 $21.70 $18.75 7,463,767
2019-05-29 $21.43 $21.74 $21.33 $21.74 $18.78 10,537,602
2019-05-28 $21.62 $21.65 $21.34 $21.39 $18.48 13,990,383
2019-05-24 $21.72 $21.74 $21.53 $21.62 $18.68 7,133,092
2019-05-23 $21.50 $21.50 $21.32 $21.40 $18.49 9,082,154
2019-05-22 $21.74 $21.79 $21.66 $21.70 $18.75 6,059,944
2019-05-21 $21.45 $21.58 $21.42 $21.56 $18.63 8,177,126
2019-05-20 $21.23 $21.28 $21.16 $21.21 $18.32 4,647,904
2019-05-17 $21.19 $21.32 $21.13 $21.14 $18.26 9,799,504
2019-05-16 $21.31 $21.44 $21.19 $21.23 $18.34 9,494,771
2019-05-15 $21.07 $21.26 $21.03 $21.17 $18.29 8,298,224
2019-05-14 $21.05 $21.23 $20.99 $21.14 $18.26 15,329,045
2019-05-13 $20.75 $20.79 $20.56 $20.66 $17.85 9,371,301
2019-05-10 $20.91 $20.99 $20.70 $20.93 $18.08 13,296,342
2019-05-09 $20.82 $20.88 $20.57 $20.74 $17.92 17,659,480
2019-05-08 $21.18 $21.29 $21.11 $21.16 $18.28 8,205,605
2019-05-07 $21.33 $21.35 $21.09 $21.16 $18.28 8,112,175
2019-05-06 $21.26 $21.42 $21.21 $21.40 $18.49 8,638,876
2019-05-03 $21.40 $21.63 $21.39 $21.56 $18.63 6,351,771
2019-05-02 $21.29 $21.37 $21.16 $21.33 $18.43 6,808,728
2019-05-01 $21.52 $21.71 $21.30 $21.31 $18.41 9,945,302
2019-04-30 $21.46 $21.58 $21.40 $21.54 $18.61 7,017,897
2019-04-29 $21.50 $21.61 $21.43 $21.54 $18.61 11,031,298
2019-04-26 $21.49 $21.50 $21.38 $21.42 $18.50 18,054,854
2019-04-25 $21.53 $21.55 $21.44 $21.49 $18.57 23,192,055
2019-04-24 $21.77 $21.78 $21.50 $21.61 $18.67 17,655,159
2019-04-23 $21.92 $21.99 $21.85 $21.97 $18.98 5,599,657
2019-04-22 $21.88 $21.99 $21.85 $21.97 $18.98 5,667,296
2019-04-18 $21.70 $21.80 $21.59 $21.73 $18.77 5,749,961
2019-04-17 $21.78 $21.84 $21.68 $21.79 $18.82 6,468,568
2019-04-16 $21.42 $21.73 $21.38 $21.69 $18.74 7,214,451
2019-04-15 $21.49 $21.50 $21.29 $21.44 $18.52 4,217,150
2019-04-12 $21.51 $21.54 $21.39 $21.45 $18.53 6,018,608
2019-04-11 $21.45 $21.48 $21.29 $21.35 $18.44 8,270,697
2019-04-10 $21.54 $21.70 $21.53 $21.65 $18.70 7,064,706
2019-04-09 $21.39 $21.45 $21.32 $21.41 $18.50 5,709,068
2019-04-08 $21.24 $21.41 $21.21 $21.38 $18.47 5,637,690
2019-04-05 $21.05 $21.20 $21.02 $21.19 $18.31 5,771,227
2019-04-04 $20.92 $21.05 $20.91 $20.96 $18.11 5,458,940
2019-04-03 $21.12 $21.21 $20.97 $21.02 $18.16 10,355,529
2019-04-02 $20.95 $21.17 $20.92 $21.11 $18.24 11,544,560
2019-04-01 $20.88 $21.04 $20.83 $21.03 $18.17 8,564,197
2019-03-29 $20.98 $20.98 $20.51 $20.60 $17.80 17,912,653
2019-03-28 $20.75 $20.89 $20.73 $20.82 $17.99 6,420,962
2019-03-27 $21.02 $21.05 $20.76 $20.81 $17.98 8,342,822
2019-03-26 $21.31 $21.32 $21.05 $21.12 $18.25 6,664,690
2019-03-25 $21.07 $21.26 $21.03 $21.20 $18.31 10,385,085
2019-03-22 $21.19 $21.23 $20.86 $20.90 $18.06 12,369,441
2019-03-21 $21.44 $21.50 $21.34 $21.47 $18.55 8,108,494
2019-03-20 $21.23 $21.55 $21.12 $21.41 $18.50 12,068,332
2019-03-19 $21.22 $21.30 $21.12 $21.23 $18.34 7,159,806
2019-03-18 $21.14 $21.32 $21.12 $21.30 $18.40 9,814,256
2019-03-15 $20.66 $20.89 $20.66 $20.87 $18.03 12,591,637
2019-03-14 $20.60 $20.64 $20.48 $20.62 $17.81 5,074,952
2019-03-13 $20.56 $20.71 $20.56 $20.64 $17.83 11,678,958
2019-03-12 $20.56 $20.66 $20.53 $20.56 $17.76 5,555,376
2019-03-11 $20.37 $20.51 $20.37 $20.49 $17.70 10,489,106
2019-03-08 $20.14 $20.23 $20.02 $20.17 $17.42 11,401,856
2019-03-07 $20.61 $20.62 $20.29 $20.31 $17.55 12,827,307
2019-03-06 $20.74 $20.76 $20.59 $20.62 $17.81 8,534,823
2019-03-05 $20.49 $20.65 $20.45 $20.63 $17.82 8,771,335
2019-03-04 $20.60 $20.63 $20.38 $20.50 $17.71 8,027,898
2019-03-01 $20.54 $20.61 $20.40 $20.44 $17.66 8,119,971
2019-02-28 $20.58 $20.59 $20.40 $20.42 $17.64 13,558,288
2019-02-27 $20.67 $20.68 $20.50 $20.59 $17.79 6,986,363
2019-02-26 $20.65 $20.82 $20.60 $20.76 $17.93 7,669,520
2019-02-25 $20.76 $20.92 $20.66 $20.74 $17.92 8,220,989
2019-02-22 $20.67 $20.84 $20.67 $20.73 $17.91 4,936,897
2019-02-21 $20.67 $20.68 $20.46 $20.54 $17.74 7,023,737
2019-02-20 $20.67 $20.86 $20.64 $20.72 $17.90 6,571,612
2019-02-19 $20.22 $20.58 $20.22 $20.54 $17.74 6,226,549
2019-02-15 $20.44 $20.50 $20.36 $20.47 $17.68 7,656,780
2019-02-14 $20.04 $20.37 $20.04 $20.32 $17.55 12,818,108
2019-02-13 $20.72 $20.76 $20.15 $20.17 $17.42 25,075,801
2019-02-12 $21.06 $21.09 $20.78 $20.87 $18.03 10,546,283
2019-02-11 $20.81 $20.87 $20.71 $20.76 $17.93 6,491,801
2019-02-08 $20.86 $20.86 $20.69 $20.76 $17.93 6,171,772
2019-02-07 $20.89 $20.96 $20.72 $20.87 $18.03 5,957,648
2019-02-06 $21.20 $21.21 $20.98 $21.02 $18.16 7,391,479
2019-02-05 $21.27 $21.40 $21.25 $21.34 $18.44 5,624,894
2019-02-04 $21.13 $21.23 $21.10 $21.16 $18.28 4,861,707
2019-02-01 $21.16 $21.21 $21.06 $21.12 $18.25 7,995,681
2019-01-31 $21.12 $21.25 $21.04 $21.23 $18.34 11,694,559
2019-01-30 $20.80 $21.17 $20.75 $21.15 $18.27 10,170,921
2019-01-29 $20.63 $20.75 $20.57 $20.69 $17.87 6,190,094
2019-01-28 $20.52 $20.60 $20.42 $20.57 $17.77 6,515,293
2019-01-25 $20.61 $20.75 $20.61 $20.74 $17.92 6,879,019
2019-01-24 $20.51 $20.70 $20.51 $20.66 $17.85 6,906,442
2019-01-23 $20.61 $20.66 $20.46 $20.62 $17.81 10,739,562
2019-01-22 $20.32 $20.41 $20.22 $20.27 $17.51 6,663,218
2019-01-18 $20.44 $20.59 $20.40 $20.51 $17.72 10,938,616
2019-01-17 $20.10 $20.38 $20.07 $20.34 $17.57 7,076,817
2019-01-16 $20.09 $20.31 $20.06 $20.22 $17.47 10,150,596
2019-01-15 $19.92 $20.11 $19.92 $20.05 $17.32 8,854,028
2019-01-14 $19.93 $20.10 $19.89 $19.92 $17.21 10,841,039
2019-01-11 $20.08 $20.15 $19.97 $20.06 $17.33 8,139,979
2019-01-10 $19.89 $20.20 $19.89 $20.17 $17.42 9,281,141
2019-01-09 $19.79 $20.13 $19.79 $20.06 $17.33 9,599,328
2019-01-08 $19.67 $19.84 $19.61 $19.80 $17.11 6,686,496
2019-01-07 $19.65 $19.82 $19.57 $19.72 $17.04 7,183,497
2019-01-04 $19.26 $19.77 $19.26 $19.71 $17.03 16,640,438
2019-01-03 $19.02 $19.15 $18.84 $19.07 $16.47 7,780,949
2019-01-02 $18.57 $19.11 $18.55 $19.03 $16.44 8,331,812
2018-12-31 $18.81 $18.89 $18.63 $18.75 $16.20 9,929,169
2018-12-28 $18.66 $18.90 $18.49 $18.75 $16.20 11,945,944
2018-12-27 $18.45 $18.54 $18.18 $18.50 $15.98 10,934,470
2018-12-26 $18.25 $18.89 $18.21 $18.84 $16.28 12,812,555
2018-12-24 $18.56 $18.68 $18.42 $18.44 $15.93 4,883,794
2018-12-21 $18.79 $18.93 $18.52 $18.62 $16.09 14,117,505
2018-12-20 $19.01 $19.11 $18.74 $18.99 $16.41 15,777,139
2018-12-19 $19.97 $20.50 $19.76 $19.89 $16.35 19,372,420
2018-12-18 $20.14 $20.27 $19.87 $19.92 $16.37 11,759,033
2018-12-17 $20.37 $20.40 $20.10 $20.12 $16.54 7,376,233
2018-12-14 $20.36 $20.36 $20.17 $20.23 $16.63 8,217,576
2018-12-13 $20.48 $20.63 $20.43 $20.55 $16.89 9,616,751
2018-12-12 $20.34 $20.53 $20.34 $20.41 $16.78 8,552,486
2018-12-11 $20.58 $20.59 $20.21 $20.29 $16.68 7,537,404
2018-12-10 $20.53 $20.61 $20.28 $20.36 $16.74 10,908,487
2018-12-07 $20.99 $21.10 $20.69 $20.71 $17.02 10,979,242
2018-12-06 $20.53 $20.73 $20.30 $20.73 $17.04 10,494,757
2018-12-04 $20.97 $21.03 $20.56 $20.58 $16.92 12,584,512
2018-12-03 $21.08 $21.16 $20.94 $21.08 $17.33 10,850,493
2018-11-30 $20.57 $20.61 $20.41 $20.45 $16.81 13,229,733
2018-11-29 $20.95 $21.05 $20.77 $20.86 $17.15 10,561,637
2018-11-28 $20.47 $20.95 $20.35 $20.78 $17.08 13,876,179
2018-11-27 $20.24 $20.38 $20.10 $20.29 $16.68 9,602,410
2018-11-26 $19.90 $20.15 $19.89 $20.07 $16.50 9,215,863
2018-11-23 $20.51 $20.56 $20.37 $20.45 $16.81 6,334,883
2018-11-21 $20.72 $20.95 $20.69 $20.86 $17.15 10,008,529
2018-11-20 $20.65 $20.68 $20.26 $20.28 $16.67 13,502,147
2018-11-19 $21.01 $21.10 $20.84 $21.04 $17.30 9,722,548
2018-11-16 $20.99 $21.04 $20.78 $21.01 $17.27 9,492,113
2018-11-15 $20.81 $21.17 $20.78 $21.09 $17.34 11,541,990
2018-11-14 $20.61 $20.73 $20.45 $20.67 $16.99 10,498,212
2018-11-13 $20.55 $20.60 $20.18 $20.24 $16.64 7,080,907
2018-11-12 $20.69 $20.70 $20.35 $20.36 $16.74 9,442,661
2018-11-09 $20.75 $20.79 $20.57 $20.61 $16.94 14,655,838
2018-11-08 $21.43 $21.53 $21.05 $21.08 $17.33 8,968,155
2018-11-07 $21.52 $21.61 $21.47 $21.56 $17.72 7,219,277
2018-11-06 $21.38 $21.39 $21.24 $21.31 $17.52 6,331,585
2018-11-05 $21.26 $21.47 $21.23 $21.44 $17.62 10,218,000
2018-11-02 $21.08 $21.17 $20.92 $21.12 $17.36 9,457,795
2018-11-01 $20.85 $21.16 $20.79 $21.13 $17.37 11,016,546
2018-10-31 $20.68 $20.89 $20.65 $20.80 $17.10 8,605,492
2018-10-30 $20.27 $20.58 $20.23 $20.56 $16.90 9,773,587
2018-10-29 $20.50 $20.57 $20.09 $20.23 $16.63 9,938,079
2018-10-26 $20.16 $20.38 $20.08 $20.29 $16.68 15,254,748
2018-10-25 $20.40 $20.78 $20.39 $20.67 $16.99 8,684,774
2018-10-24 $20.87 $20.91 $20.39 $20.41 $16.78 12,366,787
2018-10-23 $20.53 $20.77 $20.38 $20.60 $16.93 12,423,735
2018-10-22 $20.96 $21.02 $20.62 $20.71 $17.02 7,714,315
2018-10-19 $20.98 $21.15 $20.72 $20.88 $17.16 14,006,859
2018-10-18 $21.17 $21.30 $20.85 $20.90 $17.18 16,334,778
2018-10-17 $21.44 $21.59 $21.36 $21.44 $17.62 7,978,261
2018-10-16 $21.22 $21.53 $21.18 $21.51 $17.68 11,661,172
2018-10-15 $21.05 $21.25 $20.91 $21.06 $17.31 8,119,565
2018-10-12 $20.97 $21.16 $20.75 $21.16 $17.39 15,143,702
2018-10-11 $20.58 $20.83 $20.45 $20.62 $16.95 16,983,800
2018-10-10 $21.15 $21.15 $20.54 $20.56 $16.90 13,567,287
2018-10-09 $21.11 $21.31 $21.04 $21.22 $17.44 7,897,940
2018-10-08 $20.96 $21.29 $20.95 $21.24 $17.46 10,703,924
2018-10-05 $21.18 $21.25 $21.00 $21.20 $17.43 9,943,861
2018-10-04 $21.37 $21.39 $20.90 $20.93 $17.21 20,245,448
2018-10-03 $21.76 $21.90 $21.54 $21.56 $17.72 10,579,223
2018-10-02 $21.55 $21.59 $21.36 $21.46 $17.64 9,404,484
2018-10-01 $21.56 $21.91 $21.51 $21.88 $17.99 7,042,339
2018-09-28 $21.49 $21.70 $21.45 $21.56 $17.72 8,724,281
2018-09-27 $21.53 $21.68 $21.45 $21.60 $17.76 9,280,087
2018-09-26 $21.27 $21.45 $21.13 $21.14 $17.38 7,411,214
2018-09-25 $21.38 $21.53 $21.37 $21.49 $17.67 6,336,942
2018-09-24 $21.24 $21.37 $21.19 $21.33 $17.53 5,955,735
2018-09-21 $20.99 $21.13 $20.95 $21.12 $17.36 8,621,350
2018-09-20 $21.08 $21.14 $20.93 $21.06 $17.31 8,336,042
2018-09-19 $20.86 $20.91 $20.80 $20.86 $17.15 7,198,315
2018-09-18 $20.57 $20.72 $20.55 $20.65 $16.97 8,962,165
2018-09-17 $20.27 $20.36 $20.24 $20.31 $16.70 6,159,974
2018-09-14 $20.16 $20.31 $20.07 $20.18 $16.59 9,204,443
2018-09-13 $20.15 $20.27 $19.84 $19.97 $16.42 13,732,717
2018-09-12 $19.65 $19.88 $19.59 $19.77 $16.25 15,600,531
2018-09-11 $19.22 $19.55 $19.18 $19.55 $16.07 8,681,897
2018-09-10 $19.20 $19.25 $19.12 $19.13 $15.73 4,681,075
2018-09-07 $19.29 $19.41 $19.15 $19.18 $15.77 8,444,047
2018-09-06 $19.54 $19.58 $19.33 $19.45 $15.99 8,574,997
2018-09-05 $19.71 $19.71 $19.56 $19.63 $16.14 6,054,022
2018-09-04 $19.73 $19.80 $19.62 $19.64 $16.14 9,663,179
2018-08-31 $19.89 $20.11 $19.81 $20.03 $16.47 8,997,763
2018-08-30 $19.99 $20.02 $19.70 $19.72 $16.21 9,712,676
2018-08-29 $20.01 $20.26 $19.98 $20.23 $16.63 6,946,273
2018-08-28 $20.16 $20.17 $19.89 $19.91 $16.37 6,557,390
2018-08-27 $20.05 $20.19 $19.98 $20.05 $16.48 8,854,758
2018-08-24 $19.59 $19.95 $19.59 $19.92 $16.37 10,287,862
2018-08-23 $19.74 $19.75 $19.39 $19.40 $15.95 8,109,233
2018-08-22 $19.75 $19.86 $19.56 $19.74 $16.23 7,441,881
2018-08-21 $19.82 $20.15 $19.81 $20.07 $16.50 10,502,264
2018-08-20 $19.78 $19.90 $19.74 $19.88 $16.34 4,390,364
2018-08-17 $19.58 $19.86 $19.47 $19.84 $16.31 7,975,721
2018-08-16 $19.69 $19.89 $19.60 $19.60 $16.11 7,036,340
2018-08-15 $19.73 $19.76 $19.47 $19.61 $16.12 13,031,103
2018-08-14 $20.01 $20.21 $19.93 $20.16 $16.57 9,809,473
2018-08-13 $19.74 $19.89 $19.51 $19.69 $16.19 7,633,471
2018-08-10 $19.79 $19.87 $19.53 $19.58 $16.10 25,457,413
2018-08-09 $20.31 $20.41 $20.27 $20.28 $16.67 9,768,204
2018-08-08 $20.84 $20.85 $20.35 $20.40 $16.77 21,500,752
2018-08-07 $21.35 $21.40 $21.23 $21.27 $17.48 4,814,265
2018-08-06 $21.18 $21.20 $21.06 $21.10 $17.34 5,597,672
2018-08-03 $21.24 $21.34 $21.19 $21.21 $17.44 4,175,614
2018-08-02 $21.43 $21.43 $21.14 $21.22 $17.44 9,481,512
2018-08-01 $21.63 $21.77 $21.54 $21.61 $17.76 5,492,776
2018-07-31 $21.75 $21.94 $21.73 $21.82 $17.94 9,190,759
2018-07-30 $21.65 $21.69 $21.54 $21.57 $17.73 5,645,981
2018-07-27 $21.49 $21.58 $21.27 $21.40 $17.59 4,679,564
2018-07-26 $21.50 $21.56 $21.40 $21.41 $17.60 6,040,028
2018-07-25 $21.26 $21.55 $21.25 $21.52 $17.69 9,163,456
2018-07-24 $21.34 $21.48 $20.98 $21.04 $17.30 7,762,470
2018-07-23 $21.18 $21.22 $21.00 $21.04 $17.30 6,362,739
2018-07-20 $20.93 $21.05 $20.90 $21.04 $17.30 5,690,093
2018-07-19 $21.29 $21.32 $20.87 $20.91 $17.19 12,526,351
2018-07-18 $21.53 $21.64 $21.42 $21.57 $17.73 6,099,777
2018-07-17 $21.53 $21.84 $21.50 $21.78 $17.90 6,691,943
2018-07-16 $21.86 $21.87 $21.66 $21.81 $17.93 5,030,994
2018-07-13 $21.84 $22.00 $21.60 $21.79 $17.91 7,573,950
2018-07-12 $21.63 $21.82 $21.56 $21.80 $17.92 9,661,818
2018-07-11 $21.94 $22.12 $21.49 $21.53 $17.70 15,340,863
2018-07-10 $22.18 $22.34 $22.09 $22.33 $18.36 6,019,855
2018-07-09 $21.95 $22.22 $21.88 $22.21 $18.26 10,052,971
2018-07-06 $21.43 $21.81 $21.42 $21.81 $17.93 12,344,700
2018-07-05 $21.35 $21.50 $21.30 $21.47 $17.65 9,373,323
2018-07-03 $21.12 $21.19 $20.98 $21.00 $17.26 5,699,008
2018-07-02 $21.15 $21.18 $20.97 $21.07 $17.32 7,916,354
2018-06-29 $21.00 $21.25 $20.96 $21.24 $17.46 12,339,184
2018-06-28 $20.61 $20.86 $20.54 $20.85 $17.14 7,345,791
2018-06-27 $20.73 $20.89 $20.56 $20.58 $16.92 7,886,079
2018-06-26 $20.60 $20.71 $20.51 $20.64 $16.97 7,689,012
2018-06-25 $20.78 $20.89 $20.61 $20.86 $17.15 10,054,080
2018-06-22 $20.62 $20.90 $20.59 $20.88 $17.16 9,174,330
2018-06-21 $20.44 $20.63 $20.38 $20.44 $16.80 9,247,704
2018-06-20 $20.48 $20.67 $20.43 $20.53 $16.88 8,930,524
2018-06-19 $19.97 $20.40 $19.84 $20.30 $16.69 10,813,682
2018-06-18 $20.21 $20.37 $20.11 $20.28 $16.67 8,173,743
2018-06-15 $20.64 $20.66 $20.32 $20.37 $16.74 12,619,531
2018-06-14 $20.89 $20.98 $20.68 $20.69 $17.01 4,737,659
2018-06-13 $20.92 $21.07 $20.76 $20.84 $17.13 5,279,103
2018-06-12 $20.84 $20.94 $20.73 $20.79 $17.09 4,962,419
2018-06-11 $20.91 $20.99 $20.84 $20.84 $17.13 3,416,714
2018-06-08 $21.09 $21.11 $20.79 $21.02 $17.28 6,861,021
2018-06-07 $21.49 $21.52 $21.14 $21.20 $17.43 5,541,084
2018-06-06 $21.39 $21.53 $21.28 $21.50 $17.67 5,800,289
2018-06-05 $21.47 $21.49 $21.35 $21.41 $17.60 4,470,871
2018-06-04 $21.50 $21.65 $21.48 $21.61 $17.76 4,538,603
2018-06-01 $21.30 $21.43 $21.26 $21.40 $17.59 5,721,797
2018-05-31 $21.37 $21.37 $21.05 $21.11 $17.35 10,992,678
2018-05-30 $21.16 $21.46 $21.06 $21.43 $17.62 10,080,617
2018-05-29 $21.12 $21.16 $20.78 $20.86 $17.15 8,068,066
2018-05-25 $21.27 $21.39 $21.24 $21.27 $17.48 4,078,856
2018-05-24 $21.38 $21.56 $21.29 $21.44 $17.62 5,011,214
2018-05-23 $21.45 $21.51 $21.32 $21.48 $17.66 7,083,242
2018-05-22 $21.71 $21.79 $21.52 $21.56 $17.72 5,703,080
2018-05-21 $21.62 $21.70 $21.52 $21.63 $17.78 5,095,309
2018-05-18 $21.32 $21.41 $21.26 $21.35 $17.55 5,527,954
2018-05-17 $21.56 $21.68 $21.29 $21.36 $17.56 6,272,516
2018-05-16 $21.49 $21.71 $21.43 $21.68 $17.82 5,689,048
2018-05-15 $21.42 $21.43 $21.21 $21.28 $17.49 6,111,724
2018-05-14 $21.71 $21.84 $21.53 $21.58 $17.74 7,439,075
2018-05-11 $21.73 $21.79 $21.44 $21.50 $17.67 6,907,857
2018-05-10 $21.37 $21.68 $21.35 $21.67 $17.81 9,633,563
2018-05-09 $21.11 $21.14 $20.90 $21.12 $17.36 4,416,207
2018-05-08 $20.90 $21.11 $20.68 $21.08 $17.33 10,190,627
2018-05-07 $21.02 $21.20 $20.85 $20.88 $17.16 7,729,477
2018-05-04 $20.81 $21.22 $20.81 $21.14 $17.38 6,020,469
2018-05-03 $20.96 $21.03 $20.62 $20.96 $17.23 9,591,030
2018-05-02 $20.99 $21.01 $20.69 $20.69 $17.01 8,944,070
2018-05-01 $20.94 $20.98 $20.60 $20.88 $17.16 7,736,975
2018-04-30 $21.27 $21.29 $20.95 $21.02 $17.28 12,909,290
2018-04-27 $21.24 $21.40 $21.18 $21.29 $17.50 8,752,923
2018-04-26 $20.94 $21.27 $20.87 $21.24 $17.46 7,265,945
2018-04-25 $20.95 $20.98 $20.78 $20.92 $17.20 7,089,120
2018-04-24 $21.31 $21.34 $20.91 $20.97 $17.24 7,778,478
2018-04-23 $21.16 $21.19 $20.95 $21.05 $17.30 6,068,389
2018-04-20 $21.22 $21.24 $20.91 $21.00 $17.26 12,011,286
2018-04-19 $21.41 $21.47 $21.12 $21.35 $17.55 11,045,069
2018-04-18 $21.23 $21.61 $21.20 $21.51 $17.68 18,225,675
2018-04-17 $20.67 $20.77 $20.43 $20.70 $17.02 11,880,269
2018-04-16 $20.09 $20.80 $20.06 $20.74 $17.05 21,398,938
2018-04-13 $20.60 $20.62 $20.29 $20.38 $16.75 10,330,262
2018-04-12 $20.72 $20.84 $20.54 $20.63 $16.96 13,698,764
2018-04-11 $19.73 $20.71 $19.73 $20.54 $16.88 32,916,730
2018-04-10 $19.93 $20.36 $19.92 $20.36 $16.74 26,204,264
2018-04-09 $20.34 $20.45 $19.97 $19.97 $16.42 38,594,535
2018-04-06 $22.80 $22.90 $22.30 $22.37 $18.39 12,480,687
2018-04-05 $22.82 $22.91 $22.72 $22.85 $18.78 4,480,456
2018-04-04 $22.34 $22.83 $22.34 $22.82 $18.76 7,002,400
2018-04-03 $22.46 $22.62 $22.41 $22.62 $18.59 6,090,460
2018-04-02 $22.57 $22.65 $22.33 $22.48 $18.48 6,079,113
2018-03-29 $22.46 $22.80 $22.45 $22.74 $18.69 8,745,040
2018-03-28 $22.17 $22.32 $22.06 $22.15 $18.21 8,013,417
2018-03-27 $22.57 $22.64 $22.24 $22.28 $18.31 8,498,091
2018-03-26 $22.62 $22.64 $22.24 $22.48 $18.48 6,363,636
2018-03-23 $22.82 $22.87 $22.49 $22.50 $18.50 7,945,438
2018-03-22 $22.90 $22.95 $22.61 $22.62 $18.59 11,909,291
2018-03-21 $22.90 $23.32 $22.87 $23.29 $19.15 11,225,220
2018-03-20 $22.64 $22.82 $22.56 $22.73 $18.68 5,455,892
2018-03-19 $22.65 $22.72 $22.46 $22.52 $18.51 7,165,147
2018-03-16 $22.65 $22.88 $22.61 $22.81 $18.75 10,867,331
2018-03-15 $22.74 $22.77 $22.49 $22.54 $18.53 8,529,734
2018-03-14 $22.93 $22.97 $22.69 $22.76 $18.71 9,089,624
2018-03-13 $23.33 $23.35 $22.89 $22.94 $18.86 9,911,363
2018-03-12 $23.39 $23.40 $23.22 $23.35 $19.19 5,893,529
2018-03-09 $23.27 $23.49 $23.22 $23.48 $19.30 7,008,082
2018-03-08 $23.07 $23.16 $22.92 $23.07 $18.96 3,671,462
2018-03-07 $22.98 $23.14 $22.87 $23.01 $18.91 5,821,217
2018-03-06 $23.50 $23.51 $23.08 $23.14 $19.02 8,385,913
2018-03-05 $23.17 $23.56 $23.11 $23.53 $19.34 6,775,897
2018-03-02 $22.80 $23.25 $22.63 $23.25 $19.11 9,834,014
2018-03-01 $23.21 $23.34 $22.92 $23.15 $19.03 10,823,099
2018-02-28 $23.60 $23.65 $23.13 $23.16 $19.04 8,701,263
2018-02-27 $24.03 $24.04 $23.63 $23.64 $19.43 10,384,223
2018-02-26 $24.12 $24.33 $24.00 $24.31 $19.98 9,789,319
2018-02-23 $23.74 $23.81 $23.55 $23.76 $19.53 4,693,163
2018-02-22 $23.59 $23.81 $23.58 $23.74 $19.52 9,650,395
2018-02-21 $23.34 $23.59 $23.20 $23.23 $19.10 11,291,471
2018-02-20 $23.04 $23.18 $22.99 $23.09 $18.98 8,196,170
2018-02-16 $23.05 $23.29 $22.93 $22.99 $18.90 11,491,081
2018-02-15 $23.17 $23.38 $22.98 $23.37 $19.21 10,377,827
2018-02-14 $22.37 $23.11 $22.35 $23.07 $18.96 13,475,017
2018-02-13 $22.31 $22.49 $22.22 $22.46 $18.46 9,319,096
2018-02-12 $21.95 $22.33 $21.94 $22.18 $18.23 11,573,930
2018-02-09 $21.70 $21.89 $20.91 $21.67 $17.81 18,854,367
2018-02-08 $22.32 $22.33 $21.53 $21.53 $17.70 17,768,101
2018-02-07 $22.68 $22.86 $22.09 $22.14 $18.20 13,838,333
2018-02-06 $22.33 $22.90 $22.29 $22.84 $18.78 19,220,509
2018-02-05 $22.89 $23.11 $22.27 $22.27 $18.31 17,441,787
2018-02-02 $23.35 $23.36 $22.97 $22.98 $18.89 10,686,714
2018-02-01 $23.47 $23.63 $23.43 $23.54 $19.35 7,903,857
2018-01-31 $23.44 $23.50 $23.25 $23.49 $19.31 6,585,596
2018-01-30 $23.52 $23.55 $23.23 $23.26 $19.12 6,452,493
2018-01-29 $23.43 $23.48 $23.32 $23.33 $19.18 8,689,030
2018-01-26 $23.62 $23.69 $23.51 $23.61 $19.41 6,256,504
2018-01-25 $24.00 $24.05 $23.77 $23.80 $19.56 8,221,002
2018-01-24 $23.59 $23.81 $23.52 $23.78 $19.55 8,677,502
2018-01-23 $23.42 $23.61 $23.33 $23.58 $19.38 4,951,745
2018-01-22 $23.44 $23.56 $23.42 $23.54 $19.35 6,526,121
2018-01-19 $23.27 $23.39 $23.23 $23.30 $19.15 6,726,916
2018-01-18 $23.36 $23.57 $23.34 $23.48 $19.30 9,025,971
2018-01-17 $23.04 $23.27 $22.99 $23.17 $19.05 7,790,618
2018-01-16 $23.03 $23.14 $22.75 $22.78 $18.73 11,170,606
2018-01-12 $23.06 $23.33 $23.03 $23.31 $19.16 5,602,799
2018-01-11 $22.90 $23.14 $22.86 $23.14 $19.02 6,693,842
2018-01-10 $22.75 $22.86 $22.71 $22.84 $18.78 4,684,985
2018-01-09 $22.77 $22.81 $22.56 $22.75 $18.70 6,396,595
2018-01-08 $22.67 $22.85 $22.66 $22.82 $18.76 5,470,462
2018-01-05 $22.51 $22.69 $22.50 $22.66 $18.63 6,548,543
2018-01-04 $22.35 $22.64 $22.35 $22.63 $18.60 12,418,864
2018-01-03 $21.75 $22.15 $21.72 $22.09 $18.16 14,520,884
2018-01-02 $21.55 $21.62 $21.38 $21.60 $17.76 6,887,796
2017-12-29 $21.25 $21.37 $21.19 $21.21 $17.44 4,577,623
2017-12-28 $21.15 $21.23 $21.13 $21.19 $17.42 6,279,042
2017-12-27 $21.29 $21.30 $21.13 $21.20 $17.43 8,275,069
2017-12-26 $21.19 $21.36 $21.15 $21.31 $17.52 4,187,132
2017-12-22 $20.94 $21.15 $20.91 $21.11 $17.35 5,184,820
2017-12-21 $20.73 $20.87 $20.72 $20.82 $17.11 2,767,752
2017-12-20 $20.77 $20.89 $20.72 $20.78 $17.08 3,881,258
2017-12-19 $20.95 $20.95 $20.76 $20.80 $17.10 6,823,809
2017-12-18 $21.06 $21.14 $21.00 $21.09 $17.34 7,024,494
2017-12-15 $22.03 $22.06 $21.89 $21.93 $17.28 6,895,626
2017-12-14 $22.01 $22.13 $21.95 $22.01 $17.34 6,728,049
2017-12-13 $21.93 $22.19 $21.90 $22.10 $17.41 7,363,043
2017-12-12 $22.08 $22.10 $21.91 $21.92 $17.27 5,036,265
2017-12-11 $21.72 $22.05 $21.72 $22.01 $17.34 6,459,913
2017-12-08 $21.58 $21.60 $21.41 $21.57 $17.00 4,721,812
2017-12-07 $21.45 $21.55 $21.42 $21.51 $16.95 3,726,400
2017-12-06 $21.69 $21.70 $21.49 $21.52 $16.96 5,787,443
2017-12-05 $21.70 $21.80 $21.66 $21.71 $17.11 4,521,306
2017-12-04 $21.78 $21.83 $21.64 $21.72 $17.11 8,161,923
2017-12-01 $21.77 $21.80 $21.25 $21.46 $16.91 11,707,596
2017-11-30 $21.81 $21.82 $21.66 $21.68 $17.08 7,967,419
2017-11-29 $22.12 $22.12 $21.73 $21.80 $17.18 9,638,842
2017-11-28 $22.29 $22.36 $22.22 $22.29 $17.56 4,271,543
2017-11-27 $22.41 $22.41 $22.19 $22.21 $17.50 4,597,435
2017-11-24 $22.52 $22.55 $22.40 $22.48 $17.71 2,403,466
2017-11-22 $22.38 $22.53 $22.33 $22.51 $17.74 5,719,232
2017-11-21 $22.05 $22.23 $22.05 $22.17 $17.47 5,963,717
2017-11-20 $21.75 $21.92 $21.73 $21.83 $17.20 4,307,542
2017-11-17 $21.75 $21.99 $21.75 $21.93 $17.28 5,094,519
2017-11-16 $21.52 $21.68 $21.49 $21.66 $17.07 6,637,421
2017-11-15 $21.64 $21.65 $21.35 $21.38 $16.85 10,817,137
2017-11-14 $22.06 $22.06 $21.77 $21.79 $17.17 7,362,224
2017-11-13 $22.22 $22.28 $22.16 $22.21 $17.50 3,989,759
2017-11-10 $22.38 $22.41 $22.27 $22.28 $17.55 3,349,619
2017-11-09 $22.39 $22.48 $22.28 $22.40 $17.65 5,781,981
2017-11-08 $22.46 $22.54 $22.35 $22.41 $17.66 4,797,380
2017-11-07 $22.44 $22.49 $22.21 $22.24 $17.52 8,345,136
2017-11-06 $21.86 $22.29 $21.79 $22.28 $17.55 8,596,088
2017-11-03 $21.97 $21.97 $21.66 $21.78 $17.16 4,340,316
2017-11-02 $21.93 $22.01 $21.83 $21.99 $17.33 6,032,400
2017-11-01 $22.13 $22.21 $21.93 $21.99 $17.33 10,035,343
2017-10-31 $21.86 $21.92 $21.79 $21.79 $17.17 4,448,513
2017-10-30 $22.12 $22.19 $21.97 $22.05 $17.37 3,712,829
2017-10-27 $21.69 $22.00 $21.61 $21.99 $17.33 6,445,267
2017-10-26 $21.79 $21.86 $21.75 $21.78 $17.16 7,971,596
2017-10-25 $22.00 $22.03 $21.70 $21.76 $17.15 9,025,292
2017-10-24 $21.98 $22.11 $21.95 $22.05 $17.37 3,380,088
2017-10-23 $22.06 $22.07 $21.97 $21.97 $17.31 3,200,100
2017-10-20 $22.13 $22.16 $22.03 $22.14 $17.44 3,795,765
2017-10-19 $22.26 $22.27 $22.17 $22.19 $17.48 5,873,604
2017-10-18 $22.48 $22.55 $22.42 $22.45 $17.69 6,242,206
2017-10-17 $22.43 $22.45 $22.30 $22.40 $17.65 3,808,994
2017-10-16 $22.64 $22.66 $22.53 $22.53 $17.75 3,452,257
2017-10-13 $22.50 $22.59 $22.49 $22.56 $17.78 4,623,649
2017-10-12 $22.32 $22.41 $22.30 $22.30 $17.57 3,067,841
2017-10-11 $22.37 $22.44 $22.30 $22.44 $17.68 5,745,541
2017-10-10 $22.26 $22.27 $22.15 $22.25 $17.53 4,342,533
2017-10-09 $22.10 $22.17 $22.05 $22.11 $17.42 3,522,714
2017-10-06 $22.30 $22.30 $22.11 $22.13 $17.44 5,880,274
2017-10-05 $22.30 $22.46 $22.30 $22.37 $17.63 6,698,315
2017-10-04 $22.31 $22.36 $22.25 $22.29 $17.56 4,733,525
2017-10-03 $22.12 $22.24 $22.11 $22.23 $17.52 4,799,352
2017-10-02 $22.20 $22.24 $22.07 $22.08 $17.40 4,838,950
2017-09-29 $22.20 $22.34 $22.17 $22.29 $17.56 5,032,346
2017-09-28 $22.12 $22.16 $21.95 $22.07 $17.39 3,036,509
2017-09-27 $22.07 $22.10 $21.95 $22.04 $17.37 9,018,089
2017-09-26 $22.25 $22.28 $21.94 $22.06 $17.38 7,568,158
2017-09-25 $22.06 $22.24 $22.03 $22.24 $17.52 15,914,570
2017-09-22 $21.89 $21.93 $21.78 $21.83 $17.20 2,771,315
2017-09-21 $21.80 $21.87 $21.74 $21.80 $17.18 4,630,974
2017-09-20 $21.74 $21.91 $21.52 $21.75 $17.14 7,738,601
2017-09-19 $21.66 $21.75 $21.57 $21.74 $17.13 4,417,642
2017-09-18 $21.90 $21.92 $21.64 $21.66 $17.07 6,655,998
2017-09-15 $21.90 $21.96 $21.82 $21.95 $17.29 4,513,566
2017-09-14 $21.75 $21.94 $21.72 $21.89 $17.25 3,633,646
2017-09-13 $21.93 $21.94 $21.70 $21.79 $17.17 6,279,966
2017-09-12 $21.88 $21.99 $21.85 $21.93 $17.28 4,182,983
2017-09-11 $21.82 $22.03 $21.82 $22.00 $17.33 7,825,752
2017-09-08 $21.88 $21.90 $21.62 $21.63 $17.04 7,142,517
2017-09-07 $21.78 $21.83 $21.68 $21.83 $17.20 6,985,666
2017-09-06 $21.40 $21.67 $21.39 $21.64 $17.05 6,402,620
2017-09-05 $21.38 $21.52 $21.26 $21.34 $16.81 9,254,247
2017-09-01 $21.42 $21.63 $21.35 $21.59 $17.01 10,223,371
2017-08-31 $21.25 $21.38 $21.23 $21.32 $16.80 8,631,586
2017-08-30 $20.80 $21.04 $20.80 $20.94 $16.50 6,559,637
2017-08-29 $20.54 $20.80 $20.54 $20.73 $16.33 5,013,766
2017-08-28 $20.80 $20.83 $20.70 $20.82 $16.40 3,728,059
2017-08-25 $20.54 $20.75 $20.54 $20.74 $16.34 4,845,553
2017-08-24 $20.46 $20.52 $20.40 $20.49 $16.14 3,514,125
2017-08-23 $20.25 $20.50 $20.25 $20.49 $16.14 3,615,107
2017-08-22 $20.26 $20.34 $20.26 $20.31 $16.00 3,488,271
2017-08-21 $20.23 $20.26 $20.12 $20.18 $15.90 4,089,818
2017-08-18 $20.01 $20.28 $19.93 $20.26 $15.96 5,354,912
2017-08-17 $20.20 $20.27 $20.10 $20.10 $15.84 4,050,270
2017-08-16 $20.21 $20.27 $20.04 $20.12 $15.85 4,993,707
2017-08-15 $19.93 $20.10 $19.91 $20.05 $15.80 2,789,754
2017-08-14 $20.11 $20.21 $19.96 $19.99 $15.75 3,959,974
2017-08-11 $19.95 $20.07 $19.91 $19.96 $15.73 3,669,099
2017-08-10 $20.33 $20.37 $20.00 $20.00 $15.76 5,145,292
2017-08-09 $20.28 $20.32 $20.17 $20.30 $15.99 3,057,242
2017-08-08 $20.35 $20.44 $20.30 $20.30 $15.99 5,082,558
2017-08-07 $20.21 $20.31 $20.18 $20.25 $15.96 3,566,865
2017-08-04 $20.03 $20.12 $19.95 $20.12 $15.85 2,466,142
2017-08-03 $20.11 $20.16 $19.99 $20.02 $15.77 3,070,479
2017-08-02 $20.03 $20.13 $19.88 $20.08 $15.82 6,016,019
2017-08-01 $20.06 $20.10 $19.90 $19.93 $15.70 3,879,815
2017-07-31 $19.80 $20.05 $19.75 $20.01 $15.77 4,613,136
2017-07-28 $19.85 $20.03 $19.82 $19.98 $15.74 4,226,856
2017-07-27 $20.23 $20.26 $19.97 $20.11 $15.85 4,777,616
2017-07-26 $19.98 $20.24 $19.90 $20.22 $15.93 8,203,293
2017-07-25 $19.82 $19.94 $19.75 $19.88 $15.66 3,526,171
2017-07-24 $19.76 $19.89 $19.75 $19.83 $15.62 4,403,699
2017-07-21 $20.20 $20.23 $19.99 $20.00 $15.76 6,562,393
2017-07-20 $20.32 $20.35 $20.23 $20.29 $15.99 4,146,904
2017-07-19 $20.25 $20.36 $20.19 $20.36 $16.04 6,606,755
2017-07-18 $20.05 $20.09 $19.95 $20.03 $15.78 2,764,487
2017-07-17 $20.05 $20.10 $20.04 $20.05 $15.80 3,961,119
2017-07-14 $20.06 $20.21 $20.05 $20.21 $15.92 5,892,139
2017-07-13 $19.80 $19.92 $19.74 $19.92 $15.70 6,254,065
2017-07-12 $19.60 $19.79 $19.49 $19.70 $15.52 9,919,591
2017-07-11 $19.17 $19.29 $19.16 $19.24 $15.16 3,626,405
2017-07-10 $19.11 $19.31 $19.10 $19.25 $15.17 5,169,863
2017-07-07 $19.09 $19.14 $18.94 $19.08 $15.03 8,939,560
2017-07-06 $19.22 $19.24 $18.99 $19.06 $15.02 8,386,425
2017-07-05 $19.20 $19.22 $19.04 $19.12 $15.07 5,408,931
2017-07-03 $19.15 $19.23 $19.12 $19.19 $15.12 2,572,629
2017-06-30 $19.09 $19.25 $18.96 $19.17 $15.10 6,299,523
2017-06-29 $19.17 $19.17 $18.80 $18.86 $14.86 8,297,522
2017-06-28 $18.99 $19.23 $18.92 $19.19 $15.12 8,916,162
2017-06-27 $19.00 $19.09 $18.78 $18.78 $14.80 6,028,701
2017-06-26 $18.93 $18.98 $18.79 $18.90 $14.89 5,906,272
2017-06-23 $18.71 $18.88 $18.65 $18.85 $14.85 7,028,412
2017-06-22 $18.52 $18.65 $18.42 $18.51 $14.58 10,567,348
2017-06-21 $18.49 $18.61 $18.11 $18.17 $14.32 10,050,959
2017-06-20 $18.71 $18.71 $18.44 $18.45 $14.54 13,444,345
2017-06-19 $18.83 $18.94 $18.77 $18.86 $14.86 6,319,034
2017-06-16 $18.94 $18.94 $18.66 $18.75 $14.77 7,189,252
2017-06-15 $18.64 $18.86 $18.52 $18.77 $14.79 10,677,951
2017-06-14 $19.36 $19.42 $18.84 $18.85 $14.85 15,167,696
2017-06-13 $19.48 $19.53 $19.39 $19.49 $15.36 6,505,176
2017-06-12 $19.47 $19.49 $19.33 $19.42 $15.30 5,025,746
2017-06-09 $19.46 $19.57 $19.33 $19.39 $15.28 5,641,178
2017-06-08 $19.41 $19.53 $19.36 $19.49 $15.36 9,279,599
2017-06-07 $19.68 $19.75 $19.39 $19.42 $15.30 8,766,005
2017-06-06 $19.58 $19.83 $19.56 $19.77 $15.58 4,813,457
2017-06-05 $19.61 $19.73 $19.60 $19.67 $15.50 6,940,809
2017-06-02 $19.65 $19.72 $19.53 $19.69 $15.51 7,537,102
2017-06-01 $19.60 $19.76 $19.53 $19.62 $15.46 8,732,046
2017-05-31 $19.93 $19.97 $19.73 $19.76 $15.57 12,428,450
2017-05-30 $20.24 $20.37 $20.20 $20.32 $16.01 5,702,216
2017-05-26 $20.22 $20.32 $20.12 $20.31 $16.00 6,024,388
2017-05-25 $20.59 $20.62 $20.17 $20.17 $15.89 11,765,375
2017-05-24 $20.37 $20.61 $20.37 $20.52 $16.17 7,282,848
2017-05-23 $20.61 $20.67 $20.49 $20.62 $16.25 6,291,992
2017-05-22 $20.25 $20.48 $20.22 $20.43 $16.10 9,102,516
2017-05-19 $20.31 $20.43 $20.22 $20.26 $15.96 8,915,449
2017-05-18 $20.02 $20.22 $19.91 $20.08 $15.82 11,947,674
2017-05-17 $20.60 $20.71 $20.42 $20.42 $16.09 9,642,976
2017-05-16 $20.81 $20.86 $20.75 $20.78 $16.37 4,902,126
2017-05-15 $20.75 $20.91 $20.71 $20.89 $16.46 9,206,198
2017-05-12 $20.48 $20.51 $20.35 $20.46 $16.12 5,911,904
2017-05-11 $20.63 $20.69 $20.48 $20.66 $16.28 3,675,373
2017-05-10 $20.52 $20.73 $20.50 $20.66 $16.28 9,000,533
2017-05-09 $20.36 $20.51 $20.29 $20.33 $16.02 6,756,550
2017-05-08 $20.27 $20.51 $20.19 $20.19 $15.91 5,989,431
2017-05-05 $19.97 $20.32 $19.97 $20.32 $16.01 8,142,464
2017-05-04 $20.33 $20.35 $19.97 $20.00 $15.76 10,329,752
2017-05-03 $20.53 $20.59 $20.40 $20.41 $16.08 8,547,502
2017-05-02 $21.03 $21.05 $20.77 $20.80 $16.39 7,341,473
2017-05-01 $20.88 $21.00 $20.88 $20.96 $16.51 2,586,982
2017-04-28 $20.82 $20.90 $20.80 $20.88 $16.45 7,070,832
2017-04-27 $20.70 $20.82 $20.55 $20.82 $16.40 8,129,919
2017-04-26 $20.62 $20.83 $20.57 $20.61 $16.24 6,696,412
2017-04-25 $20.75 $20.83 $20.67 $20.80 $16.39 5,525,407
2017-04-24 $20.54 $20.67 $20.51 $20.62 $16.25 10,584,206
2017-04-21 $20.18 $20.23 $20.00 $20.14 $15.87 6,097,905
2017-04-20 $19.94 $20.16 $19.88 $20.11 $15.85 6,663,203
2017-04-19 $20.12 $20.13 $19.69 $19.79 $15.59 9,953,650
2017-04-18 $20.11 $20.20 $19.98 $20.01 $15.77 8,445,772
2017-04-17 $20.12 $20.38 $20.11 $20.34 $16.03 7,825,427
2017-04-13 $20.05 $20.20 $20.02 $20.06 $15.81 7,090,711
2017-04-12 $20.17 $20.18 $19.75 $19.98 $15.74 25,194,252
2017-04-11 $20.28 $20.32 $20.14 $20.29 $15.99 8,250,403
2017-04-10 $20.21 $20.24 $20.09 $20.10 $15.84 12,244,630
2017-04-07 $20.71 $20.79 $20.58 $20.60 $16.23 15,514,706
2017-04-06 $21.32 $21.40 $21.27 $21.28 $16.77 4,840,431
2017-04-05 $21.41 $21.51 $21.28 $21.30 $16.78 10,382,967
2017-04-04 $20.96 $21.18 $20.91 $21.14 $16.66 8,265,592
2017-04-03 $20.76 $20.94 $20.74 $20.93 $16.49 5,072,889
2017-03-31 $20.75 $20.82 $20.65 $20.67 $16.29 6,274,574
2017-03-30 $21.04 $21.08 $20.97 $21.02 $16.56 5,461,007
2017-03-29 $20.79 $20.89 $20.70 $20.86 $16.44 4,507,672
2017-03-28 $20.75 $20.92 $20.69 $20.83 $16.41 5,436,506
2017-03-27 $20.58 $20.81 $20.51 $20.74 $16.34 6,007,564
2017-03-24 $20.94 $20.98 $20.83 $20.95 $16.51 5,277,584
2017-03-23 $20.79 $20.92 $20.72 $20.82 $16.40 5,680,910
2017-03-22 $20.63 $20.94 $20.54 $20.90 $16.47 7,686,976
2017-03-21 $21.05 $21.21 $20.76 $20.83 $16.41 14,800,232
2017-03-20 $20.69 $20.88 $20.67 $20.86 $16.44 10,610,087
2017-03-17 $20.67 $20.91 $20.50 $20.89 $16.46 9,848,451
2017-03-16 $20.33 $20.49 $20.29 $20.43 $16.10 10,949,817
2017-03-15 $19.70 $20.28 $19.67 $20.21 $15.92 20,415,652
2017-03-14 $19.62 $19.74 $19.55 $19.61 $15.45 9,201,190
2017-03-13 $19.68 $19.93 $19.66 $19.89 $15.67 10,970,611
2017-03-10 $19.54 $19.56 $19.42 $19.50 $15.36 9,200,745
2017-03-09 $19.48 $19.49 $19.20 $19.34 $15.24 17,671,492
2017-03-08 $20.06 $20.09 $19.57 $19.57 $15.42 10,525,469
2017-03-07 $20.20 $20.23 $20.05 $20.08 $15.82 9,407,595
2017-03-06 $20.57 $20.58 $20.30 $20.35 $16.03 8,027,701
2017-03-03 $20.32 $20.60 $20.28 $20.56 $16.20 8,498,723
2017-03-02 $20.36 $20.47 $20.16 $20.17 $15.89 9,396,352
2017-03-01 $20.45 $20.59 $20.43 $20.58 $16.22 10,454,233
2017-02-28 $20.39 $20.41 $20.14 $20.17 $15.89 13,909,973
2017-02-27 $20.81 $20.81 $20.58 $20.59 $16.22 5,227,599
2017-02-24 $20.87 $20.88 $20.70 $20.73 $16.33 8,706,678
2017-02-23 $21.27 $21.32 $21.10 $21.15 $16.66 4,446,928
2017-02-22 $21.04 $21.17 $21.02 $21.09 $16.62 9,390,811
2017-02-21 $21.41 $21.47 $21.29 $21.45 $16.90 9,296,268
2017-02-17 $21.32 $21.34 $21.11 $21.22 $16.72 9,955,996
2017-02-16 $21.64 $21.67 $21.54 $21.59 $17.01 4,925,856
2017-02-15 $21.62 $21.71 $21.57 $21.62 $17.03 7,209,385
2017-02-14 $21.77 $21.78 $21.54 $21.73 $17.12 5,545,600
2017-02-13 $21.64 $21.73 $21.59 $21.70 $17.10 3,070,461
2017-02-10 $21.56 $21.74 $21.50 $21.73 $17.12 6,949,334
2017-02-09 $21.45 $21.50 $21.42 $21.48 $16.92 3,488,010
2017-02-08 $21.46 $21.54 $21.36 $21.46 $16.91 7,170,798
2017-02-07 $21.62 $21.70 $21.56 $21.57 $17.00 4,217,974
2017-02-06 $21.74 $21.76 $21.62 $21.70 $17.10 4,938,021
2017-02-03 $21.83 $21.89 $21.74 $21.80 $17.18 6,186,703
2017-02-02 $21.61 $22.08 $21.45 $21.77 $17.15 24,759,271
2017-02-01 $21.52 $21.61 $21.40 $21.60 $17.02 11,541,804
2017-01-31 $21.58 $21.63 $21.24 $21.38 $16.85 10,012,334
2017-01-30 $21.71 $21.77 $21.64 $21.69 $17.09 9,444,913
2017-01-27 $22.07 $22.19 $21.95 $22.08 $17.40 17,130,771
2017-01-26 $21.59 $21.65 $21.48 $21.54 $16.97 9,694,431
2017-01-25 $21.54 $21.67 $21.42 $21.52 $16.96 12,197,561
2017-01-24 $21.41 $21.52 $21.39 $21.43 $16.89 6,782,047
2017-01-23 $21.05 $21.19 $21.01 $21.17 $16.68 5,669,015
2017-01-20 $21.10 $21.19 $20.95 $21.08 $16.61 6,871,495
2017-01-19 $21.06 $21.08 $20.91 $21.00 $16.55 8,870,235
2017-01-18 $21.30 $21.43 $21.17 $21.18 $16.69 6,613,795
2017-01-17 $21.43 $21.46 $21.25 $21.28 $16.77 6,317,701
2017-01-13 $21.36 $21.49 $21.35 $21.45 $16.90 7,751,121
2017-01-12 $21.67 $21.75 $21.64 $21.71 $17.11 5,833,126
2017-01-11 $21.35 $21.79 $21.24 $21.71 $17.11 12,932,800
2017-01-10 $21.63 $21.66 $21.39 $21.48 $16.92 5,300,210
2017-01-09 $21.41 $21.55 $21.37 $21.44 $16.89 7,412,704
2017-01-06 $21.55 $21.65 $21.50 $21.52 $16.96 5,473,716
2017-01-05 $21.58 $21.69 $21.41 $21.67 $17.07 9,250,698
2017-01-04 $21.57 $21.82 $21.55 $21.76 $17.15 8,096,706
2017-01-03 $21.81 $21.93 $21.46 $21.62 $17.03 15,898,705
2016-12-30 $21.20 $21.29 $21.15 $21.22 $16.72 7,713,370
2016-12-29 $21.08 $21.27 $21.06 $21.16 $16.67 7,783,389
2016-12-28 $21.03 $21.14 $20.99 $21.02 $16.56 4,992,758
2016-12-27 $20.82 $21.03 $20.82 $20.97 $16.51 10,017,380
2016-12-23 $20.42 $20.61 $20.42 $20.59 $16.22 3,851,556
2016-12-22 $20.64 $20.68 $20.56 $20.58 $16.21 8,642,190
2016-12-21 $20.99 $21.03 $20.69 $20.70 $16.30 6,612,913
2016-12-20 $20.87 $20.97 $20.84 $20.93 $16.48 10,667,059
2016-12-19 $20.88 $20.88 $20.60 $20.63 $16.25 8,735,197
2016-12-16 $21.25 $21.38 $20.90 $21.10 $16.35 13,582,465
2016-12-15 $21.07 $21.40 $21.03 $21.31 $16.52 13,201,329
2016-12-14 $21.36 $21.52 $20.79 $20.82 $16.14 27,712,018
2016-12-13 $21.59 $21.99 $21.57 $21.82 $16.91 19,257,583
2016-12-12 $21.39 $21.62 $21.33 $21.43 $16.61 22,683,393
2016-12-09 $20.82 $21.04 $20.79 $21.03 $16.30 13,224,954
2016-12-08 $20.59 $21.00 $20.57 $20.95 $16.24 17,706,032
2016-12-07 $20.17 $20.50 $20.15 $20.48 $15.87 11,399,000
2016-12-06 $20.13 $20.28 $20.10 $20.26 $15.70 9,816,622
2016-12-05 $20.07 $20.33 $20.07 $20.15 $15.62 11,614,001
2016-12-02 $19.70 $19.90 $19.69 $19.84 $15.38 8,727,703
2016-12-01 $19.75 $19.80 $19.62 $19.70 $15.27 9,544,657
2016-11-30 $19.35 $19.68 $19.34 $19.61 $15.20 25,127,877
2016-11-29 $19.01 $19.03 $18.86 $18.94 $14.68 8,522,624
2016-11-28 $19.22 $19.36 $19.11 $19.14 $14.83 15,785,188
2016-11-25 $19.28 $19.30 $19.15 $19.19 $14.87 5,637,567
2016-11-23 $19.13 $19.34 $19.07 $19.30 $14.96 5,921,830
2016-11-22 $19.24 $19.37 $19.10 $19.33 $14.98 8,780,713
2016-11-21 $19.11 $19.20 $19.06 $19.13 $14.83 10,974,395
2016-11-18 $18.68 $18.84 $18.67 $18.78 $14.55 7,127,892
2016-11-17 $18.79 $18.93 $18.70 $18.70 $14.49 8,975,802
2016-11-16 $18.55 $18.74 $18.47 $18.60 $14.42 11,050,893
2016-11-15 $18.34 $18.80 $18.32 $18.78 $14.55 19,650,282
2016-11-14 $18.12 $18.26 $17.92 $18.24 $14.14 15,183,409
2016-11-11 $18.39 $18.41 $18.05 $18.35 $14.22 11,289,803
2016-11-10 $19.03 $19.10 $18.52 $18.53 $14.36 16,753,666
2016-11-09 $18.62 $18.88 $18.48 $18.79 $14.56 18,509,334
2016-11-08 $18.25 $18.47 $18.18 $18.34 $14.21 5,567,098
2016-11-07 $18.14 $18.38 $18.10 $18.37 $14.24 12,908,257
2016-11-04 $17.82 $17.96 $17.73 $17.74 $13.75 9,094,221
2016-11-03 $18.17 $18.20 $18.02 $18.03 $13.97 7,987,218
2016-11-02 $18.46 $18.50 $18.09 $18.20 $14.11 11,678,317
2016-11-01 $18.70 $18.73 $18.46 $18.60 $14.42 10,926,378
2016-10-31 $18.43 $18.61 $18.40 $18.58 $14.40 11,744,684
2016-10-28 $18.51 $18.59 $18.33 $18.38 $14.24 8,712,338
2016-10-27 $18.60 $18.64 $18.50 $18.52 $14.35 4,117,517
2016-10-26 $18.57 $18.62 $18.42 $18.44 $14.29 7,041,633
2016-10-25 $18.84 $18.84 $18.68 $18.74 $14.52 5,027,111
2016-10-24 $18.62 $18.68 $18.56 $18.68 $14.48 3,587,639
2016-10-21 $18.53 $18.62 $18.50 $18.59 $14.41 4,037,352
2016-10-20 $18.57 $18.69 $18.55 $18.59 $14.41 4,292,341
2016-10-19 $18.64 $18.81 $18.62 $18.73 $14.52 8,784,349
2016-10-18 $18.53 $18.61 $18.46 $18.52 $14.35 10,369,909
2016-10-17 $18.46 $18.48 $18.26 $18.28 $14.17 9,078,849
2016-10-14 $18.57 $18.60 $18.40 $18.46 $14.31 4,050,836
2016-10-13 $18.52 $18.65 $18.38 $18.56 $14.38 7,594,645
2016-10-12 $18.70 $18.77 $18.65 $18.66 $14.46 6,821,046
2016-10-11 $18.96 $18.98 $18.80 $18.84 $14.60 6,678,261
2016-10-10 $18.94 $19.13 $18.93 $19.04 $14.76 5,400,591
2016-10-07 $18.95 $18.96 $18.70 $18.80 $14.57 6,293,564
2016-10-06 $18.86 $19.05 $18.82 $19.02 $14.74 6,108,099
2016-10-05 $18.70 $18.88 $18.63 $18.81 $14.58 6,371,217
2016-10-04 $18.95 $18.95 $18.63 $18.67 $14.47 7,570,526
2016-10-03 $18.90 $19.05 $18.81 $19.01 $14.73 6,310,034
2016-09-30 $18.79 $18.84 $18.66 $18.76 $14.54 9,762,407
2016-09-29 $18.90 $19.03 $18.71 $18.76 $14.54 9,235,666
2016-09-28 $18.54 $18.92 $18.39 $18.88 $14.63 12,288,134
2016-09-27 $18.50 $18.56 $18.36 $18.43 $14.28 6,628,188
2016-09-26 $18.70 $18.77 $18.54 $18.54 $14.37 4,544,612
2016-09-23 $18.79 $18.86 $18.58 $18.61 $14.42 9,124,460
2016-09-22 $18.91 $19.04 $18.88 $18.96 $14.69 5,784,428
2016-09-21 $18.48 $18.76 $18.41 $18.76 $14.54 9,804,763
2016-09-20 $18.18 $18.40 $18.14 $18.33 $14.21 3,101,025
2016-09-19 $18.35 $18.46 $18.24 $18.26 $14.15 5,027,861
2016-09-16 $18.27 $18.29 $18.11 $18.16 $14.07 9,324,243
2016-09-15 $18.24 $18.48 $18.17 $18.42 $14.28 9,561,110
2016-09-14 $18.29 $18.45 $18.16 $18.17 $14.08 7,784,485
2016-09-13 $18.41 $18.45 $18.12 $18.19 $14.10 12,531,774
2016-09-12 $18.42 $18.77 $18.38 $18.73 $14.52 8,490,107
2016-09-09 $18.86 $18.87 $18.58 $18.59 $14.41 13,108,930
2016-09-08 $19.16 $19.34 $19.05 $19.12 $14.82 8,274,631
2016-09-07 $19.18 $19.18 $19.01 $19.13 $14.83 5,974,780
2016-09-06 $18.86 $19.11 $18.82 $19.02 $14.74 12,533,469
2016-09-02 $18.46 $18.59 $18.45 $18.55 $14.38 8,980,844
2016-09-01 $18.13 $18.23 $18.01 $18.14 $14.06 7,227,758
2016-08-31 $18.24 $18.26 $18.06 $18.12 $14.04 7,955,300
2016-08-30 $18.51 $18.57 $18.33 $18.35 $14.22 4,978,583
2016-08-29 $18.26 $18.46 $18.25 $18.44 $14.29 4,599,912
2016-08-26 $18.47 $18.75 $18.28 $18.36 $14.23 10,642,308
2016-08-25 $18.45 $18.57 $18.41 $18.56 $14.38 5,258,094
2016-08-24 $18.44 $18.52 $18.35 $18.47 $14.31 7,174,399
2016-08-23 $18.62 $18.79 $18.58 $18.64 $14.45 7,059,938
2016-08-22 $18.53 $18.63 $18.46 $18.48 $14.32 7,491,773
2016-08-19 $18.75 $18.75 $18.63 $18.67 $14.47 6,135,324
2016-08-18 $18.79 $18.96 $18.74 $18.87 $14.62 6,652,681
2016-08-17 $18.81 $18.93 $18.66 $18.90 $14.65 5,676,327
2016-08-16 $18.85 $18.95 $18.74 $18.91 $14.66 5,449,485
2016-08-15 $18.85 $18.99 $18.82 $18.96 $14.69 8,717,712
2016-08-12 $18.56 $18.59 $18.43 $18.53 $14.36 6,128,460
2016-08-11 $18.35 $18.60 $18.33 $18.59 $14.41 11,022,181
2016-08-10 $18.55 $18.61 $18.21 $18.23 $14.13 9,643,935
2016-08-09 $18.40 $18.57 $18.39 $18.45 $14.30 5,161,751
2016-08-08 $18.42 $18.52 $18.40 $18.43 $14.28 5,801,599
2016-08-05 $18.07 $18.23 $18.05 $18.23 $14.13 5,697,084
2016-08-04 $17.74 $18.14 $17.72 $18.13 $14.05 8,934,870
2016-08-03 $17.40 $17.88 $17.38 $17.84 $13.83 12,660,299
2016-08-02 $17.70 $17.74 $17.37 $17.46 $13.53 5,713,515
2016-08-01 $17.91 $17.94 $17.58 $17.59 $13.63 11,964,829
2016-07-29 $17.86 $18.08 $17.73 $18.03 $13.97 8,192,474
2016-07-28 $17.88 $17.91 $17.74 $17.89 $13.86 4,331,935
2016-07-27 $17.91 $17.96 $17.62 $17.81 $13.80 7,545,538
2016-07-26 $17.65 $17.89 $17.63 $17.89 $13.86 6,002,106
2016-07-25 $18.04 $18.04 $17.76 $17.79 $13.79 9,363,232
2016-07-22 $18.04 $18.12 $17.97 $18.10 $14.03 3,872,522
2016-07-21 $18.21 $18.25 $18.00 $18.01 $13.96 4,970,988
2016-07-20 $17.98 $18.24 $17.95 $18.16 $14.07 5,110,348
2016-07-19 $18.38 $18.41 $18.02 $18.07 $14.00 9,287,458
2016-07-18 $18.23 $18.48 $18.21 $18.48 $14.32 6,146,249
2016-07-15 $18.34 $18.36 $18.16 $18.31 $14.19 5,778,549
2016-07-14 $18.23 $18.42 $18.21 $18.39 $14.25 11,382,878
2016-07-13 $18.18 $18.21 $17.89 $18.06 $14.00 9,134,483
2016-07-12 $18.05 $18.24 $18.01 $18.18 $14.09 10,241,781
2016-07-11 $17.76 $17.87 $17.71 $17.74 $13.75 5,219,324
2016-07-08 $17.48 $17.69 $17.42 $17.66 $13.69 11,226,123
2016-07-07 $17.58 $17.63 $17.11 $17.15 $13.29 11,369,262
2016-07-06 $17.16 $17.53 $17.14 $17.51 $13.57 6,892,218
2016-07-05 $17.41 $17.44 $17.28 $17.38 $13.47 10,729,084
2016-07-01 $17.52 $17.72 $17.50 $17.68 $13.70 7,768,535
2016-06-30 $17.29 $17.55 $17.26 $17.42 $13.50 10,659,988
2016-06-29 $17.25 $17.52 $17.24 $17.45 $13.52 12,129,793
2016-06-28 $16.87 $17.09 $16.81 $17.08 $13.24 15,038,982
2016-06-27 $16.66 $16.69 $16.38 $16.53 $12.81 10,789,652
2016-06-24 $16.85 $17.16 $16.74 $16.76 $12.99 26,578,052
2016-06-23 $17.48 $17.85 $17.44 $17.84 $13.83 19,208,091
2016-06-22 $17.43 $17.51 $17.16 $17.17 $13.31 12,627,360
2016-06-21 $17.38 $17.71 $17.34 $17.62 $13.66 6,248,989
2016-06-20 $17.47 $17.59 $17.43 $17.51 $13.57 13,526,978
2016-06-17 $17.07 $17.19 $16.95 $17.14 $13.28 14,475,876
2016-06-16 $16.72 $16.93 $16.53 $16.78 $13.00 11,916,836
2016-06-15 $16.92 $17.20 $16.90 $17.01 $13.18 11,377,755
2016-06-14 $16.85 $16.95 $16.65 $16.82 $13.04 19,225,331
2016-06-13 $16.97 $17.19 $16.96 $16.97 $13.15 8,156,170
2016-06-10 $17.46 $17.46 $17.17 $17.18 $13.31 14,352,653
2016-06-09 $17.81 $17.88 $17.72 $17.78 $13.78 10,988,953
2016-06-08 $17.99 $18.14 $17.93 $18.13 $14.05 8,012,765
2016-06-07 $17.63 $17.87 $17.62 $17.85 $13.83 10,500,849
2016-06-06 $17.31 $17.44 $17.20 $17.44 $13.52 9,560,343
2016-06-03 $16.88 $17.18 $16.79 $17.07 $13.23 12,412,642
2016-06-02 $16.46 $16.82 $16.44 $16.77 $13.00 6,635,478
2016-06-01 $16.66 $16.84 $16.59 $16.70 $12.94 8,250,545
2016-05-31 $17.15 $17.28 $16.78 $16.82 $13.04 13,921,533
2016-05-27 $17.16 $17.34 $17.13 $17.24 $13.36 4,461,369
2016-05-26 $17.37 $17.42 $17.09 $17.16 $13.30 5,738,858
2016-05-25 $17.13 $17.18 $16.96 $17.15 $13.29 12,192,508
2016-05-24 $16.70 $16.80 $16.66 $16.78 $13.00 6,463,228
2016-05-23 $16.43 $16.69 $16.41 $16.64 $12.90 5,593,264
2016-05-20 $16.77 $16.82 $16.62 $16.74 $12.97 6,258,395
2016-05-19 $16.80 $16.82 $16.60 $16.75 $12.98 15,951,808
2016-05-18 $17.27 $17.39 $16.95 $16.98 $13.16 16,269,199
2016-05-17 $17.21 $17.52 $17.19 $17.40 $13.49 6,537,016
2016-05-16 $17.50 $17.61 $17.33 $17.41 $13.49 10,588,510
2016-05-13 $17.10 $17.28 $17.05 $17.07 $13.23 8,749,496
2016-05-12 $17.32 $17.38 $16.99 $17.27 $13.38 6,035,319
2016-05-11 $16.96 $17.31 $16.90 $17.19 $13.32 11,826,745
2016-05-10 $16.62 $16.91 $16.61 $16.88 $13.08 12,074,123
2016-05-09 $16.86 $16.87 $16.51 $16.53 $12.81 8,729,779
2016-05-06 $16.78 $17.01 $16.77 $16.87 $13.07 7,722,865
2016-05-05 $17.09 $17.10 $16.79 $16.91 $13.11 11,128,253
2016-05-04 $17.03 $17.08 $16.66 $16.66 $12.91 20,198,524
2016-05-03 $17.25 $17.30 $16.97 $17.01 $13.18 11,106,876
2016-05-02 $17.80 $17.81 $17.43 $17.47 $13.54 11,122,333
2016-04-29 $17.87 $17.91 $17.59 $17.74 $13.75 11,342,026
2016-04-28 $17.65 $18.03 $17.64 $17.71 $13.73 10,783,162
2016-04-27 $17.40 $17.58 $17.14 $17.55 $13.60 8,548,780
2016-04-26 $17.31 $17.49 $17.20 $17.48 $13.55 9,283,552
2016-04-25 $17.53 $17.53 $17.22 $17.23 $13.35 11,606,905
2016-04-22 $17.51 $17.61 $17.28 $17.43 $13.51 9,356,993
2016-04-21 $17.43 $17.49 $17.26 $17.27 $13.38 19,109,867
2016-04-20 $17.41 $17.85 $17.35 $17.76 $13.76 17,661,455
2016-04-19 $17.19 $17.35 $17.13 $17.26 $13.38 17,505,583
2016-04-18 $16.36 $16.91 $16.31 $16.76 $12.99 8,787,751
2016-04-15 $16.92 $16.94 $16.76 $16.80 $13.02 17,475,252
2016-04-14 $17.13 $17.18 $16.98 $17.03 $13.20 8,386,197
2016-04-13 $17.38 $17.51 $17.20 $17.21 $13.34 14,793,185
2016-04-12 $16.88 $17.39 $16.86 $17.31 $13.42 15,459,585
2016-04-11 $16.79 $16.93 $16.77 $16.83 $13.04 9,854,098
2016-04-08 $16.40 $16.51 $16.38 $16.47 $12.76 14,072,229
2016-04-07 $16.04 $16.13 $15.97 $16.07 $12.45 9,311,560
2016-04-06 $15.99 $16.33 $15.85 $16.32 $12.65 12,315,538
2016-04-05 $15.83 $16.02 $15.76 $15.91 $12.33 6,574,150
2016-04-04 $16.15 $16.31 $15.93 $15.95 $12.36 10,858,013
2016-04-01 $15.96 $16.38 $15.93 $16.31 $12.64 8,578,592
2016-03-31 $16.51 $16.60 $16.34 $16.36 $12.68 11,164,658
2016-03-30 $16.44 $16.58 $16.25 $16.27 $12.61 13,710,886
2016-03-29 $15.86 $16.21 $15.74 $16.20 $12.56 12,997,160
2016-03-28 $16.16 $16.18 $16.02 $16.08 $12.46 7,380,050
2016-03-24 $15.89 $16.34 $15.83 $16.27 $12.61 16,321,171
2016-03-23 $16.39 $16.43 $16.16 $16.21 $12.56 23,157,567
2016-03-22 $16.50 $16.80 $16.47 $16.77 $13.00 6,985,933
2016-03-21 $16.48 $16.71 $16.46 $16.70 $12.94 7,797,539
2016-03-18 $16.86 $16.91 $16.42 $16.47 $12.76 18,345,600
2016-03-17 $16.39 $16.68 $16.37 $16.63 $12.89 13,724,207
2016-03-16 $15.63 $16.26 $15.61 $16.22 $12.57 15,987,451
2016-03-15 $15.73 $15.74 $15.53 $15.60 $12.09 13,655,973
2016-03-14 $15.77 $16.27 $15.67 $16.16 $12.52 13,464,086
2016-03-11 $16.02 $16.15 $16.01 $16.09 $12.47 12,446,756
2016-03-10 $15.85 $15.90 $15.47 $15.72 $12.18 13,345,512
2016-03-09 $15.74 $15.93 $15.70 $15.89 $12.31 22,887,496
2016-03-08 $15.91 $15.93 $15.44 $15.45 $11.97 15,998,423
2016-03-07 $15.74 $16.16 $15.72 $16.01 $12.41 13,120,123
2016-03-04 $15.35 $15.83 $15.34 $15.81 $12.25 17,928,751
2016-03-03 $14.93 $15.32 $14.89 $15.27 $11.83 10,208,433
2016-03-02 $14.77 $15.13 $14.73 $15.12 $11.72 9,382,658
2016-03-01 $14.79 $15.14 $14.74 $15.08 $11.69 13,566,766
2016-02-29 $14.49 $14.67 $14.41 $14.51 $11.25 12,944,316
2016-02-26 $14.59 $14.63 $14.06 $14.15 $10.97 10,561,731
2016-02-25 $14.23 $14.50 $14.06 $14.44 $11.19 6,817,968
2016-02-24 $13.88 $14.37 $13.80 $14.33 $11.11 8,642,163
2016-02-23 $14.44 $14.49 $14.12 $14.15 $10.97 11,467,323
2016-02-22 $14.47 $14.59 $14.47 $14.54 $11.27 10,534,491
2016-02-19 $13.92 $14.10 $13.80 $14.09 $10.92 8,893,242
2016-02-18 $14.42 $14.48 $14.04 $14.06 $10.90 10,637,447
2016-02-17 $13.98 $14.34 $13.94 $14.30 $11.08 15,155,169
2016-02-16 $13.71 $13.82 $13.61 $13.77 $10.67 8,123,123
2016-02-12 $13.30 $13.56 $13.23 $13.53 $10.49 16,150,621
2016-02-11 $12.89 $13.23 $12.85 $13.21 $10.24 12,638,697
2016-02-10 $13.13 $13.58 $13.10 $13.25 $10.27 13,122,631
2016-02-09 $13.21 $13.43 $12.84 $12.99 $10.07 17,793,960
2016-02-08 $13.80 $13.82 $13.36 $13.52 $10.48 12,895,597
2016-02-05 $14.06 $14.08 $13.83 $13.91 $10.78 12,005,312
2016-02-04 $14.31 $14.47 $14.02 $14.07 $10.90 17,718,565
2016-02-03 $13.73 $14.27 $13.38 $14.22 $11.02 25,981,737
2016-02-02 $13.58 $13.62 $13.22 $13.29 $10.30 20,710,711
2016-02-01 $14.09 $14.15 $13.86 $13.96 $10.82 15,517,989
2016-01-29 $14.29 $14.48 $14.15 $14.47 $11.21 13,301,830
2016-01-28 $14.06 $14.22 $13.91 $14.20 $11.01 16,944,048
2016-01-27 $13.46 $13.97 $13.43 $13.67 $10.59 18,697,159
2016-01-26 $13.07 $13.42 $12.97 $13.27 $10.28 15,657,743
2016-01-25 $13.06 $13.24 $12.84 $12.84 $9.95 23,639,525
2016-01-22 $13.17 $13.40 $13.14 $13.40 $10.39 31,892,748
2016-01-21 $12.13 $12.61 $12.05 $12.42 $9.63 15,459,470
2016-01-20 $12.18 $12.29 $11.81 $12.19 $9.45 14,479,024
2016-01-19 $12.69 $12.70 $12.44 $12.55 $9.73 10,948,720
2016-01-15 $12.51 $12.59 $12.29 $12.39 $9.60 25,890,076
2016-01-14 $13.15 $13.37 $12.97 $13.34 $10.34 13,670,411
2016-01-13 $13.41 $13.45 $13.00 $13.03 $10.10 11,003,363
2016-01-12 $13.38 $13.41 $12.97 $13.19 $10.22 9,778,479
2016-01-11 $13.45 $13.46 $13.01 $13.11 $10.16 11,199,414
2016-01-08 $13.70 $13.78 $13.33 $13.33 $10.33 8,729,112
2016-01-07 $13.72 $13.86 $13.48 $13.52 $10.48 13,850,726
2016-01-06 $14.15 $14.27 $14.09 $14.10 $10.93 11,009,101
2016-01-05 $14.32 $14.51 $14.30 $14.43 $11.18 11,200,782
2016-01-04 $14.39 $14.43 $14.09 $14.23 $11.03 16,170,151
2015-12-31 $14.62 $14.80 $14.57 $14.65 $11.35 9,219,965
2015-12-30 $14.61 $14.65 $14.50 $14.51 $11.25 9,332,271
2015-12-29 $14.64 $14.90 $14.64 $14.87 $11.52 9,679,033
2015-12-28 $14.55 $14.58 $14.43 $14.48 $11.22 9,219,010
2015-12-24 $15.05 $15.07 $14.87 $14.95 $11.59 5,529,510
2015-12-23 $14.86 $15.21 $14.85 $15.16 $11.75 16,506,085
2015-12-22 $14.47 $14.59 $14.44 $14.58 $11.30 9,764,285
2015-12-21 $14.48 $14.51 $14.32 $14.49 $11.23 9,562,347
2015-12-18 $15.15 $15.29 $15.01 $15.03 $11.25 16,653,347
2015-12-17 $15.65 $15.70 $15.40 $15.41 $11.53 8,259,600
2015-12-16 $15.48 $15.75 $15.32 $15.56 $11.64 14,687,666
2015-12-15 $15.30 $15.56 $15.30 $15.44 $11.55 11,876,297
2015-12-14 $14.92 $15.08 $14.75 $15.06 $11.27 11,097,611
2015-12-11 $15.24 $15.27 $14.90 $14.95 $11.19 11,552,670
2015-12-10 $15.49 $15.58 $15.37 $15.37 $11.50 9,650,101
2015-12-09 $15.49 $15.65 $15.28 $15.38 $11.51 15,184,636
2015-12-08 $15.30 $15.44 $15.18 $15.32 $11.46 13,608,430
2015-12-07 $15.78 $15.81 $15.47 $15.49 $11.59 14,725,751
2015-12-04 $16.03 $16.14 $15.88 $16.03 $11.99 14,118,745
2015-12-03 $16.35 $16.52 $16.28 $16.48 $12.33 9,519,546
2015-12-02 $16.34 $16.51 $16.16 $16.21 $12.13 12,948,797
2015-12-01 $16.58 $16.64 $16.48 $16.57 $12.40 7,199,117
2015-11-30 $16.89 $16.91 $16.63 $16.69 $12.49 11,171,798
2015-11-27 $17.10 $17.13 $16.72 $16.74 $12.52 12,717,159
2015-11-25 $17.36 $17.53 $17.19 $17.52 $13.11 10,880,427
2015-11-24 $17.14 $17.37 $17.08 $17.27 $12.92 14,617,932
2015-11-23 $17.63 $17.82 $17.50 $17.57 $13.15 9,110,749
2015-11-20 $17.43 $17.87 $17.41 $17.57 $13.15 13,931,684
2015-11-19 $17.45 $17.59 $17.34 $17.45 $13.06 11,486,071
2015-11-18 $17.30 $17.62 $17.20 $17.62 $13.18 21,629,585
2015-11-17 $16.89 $17.20 $16.81 $17.01 $12.73 14,514,942
2015-11-16 $16.24 $16.76 $16.20 $16.73 $12.52 16,198,435
2015-11-13 $16.13 $16.17 $15.94 $16.09 $12.04 7,067,217
2015-11-12 $16.30 $16.49 $16.07 $16.08 $12.03 10,930,627
2015-11-11 $16.87 $16.89 $16.40 $16.43 $12.29 9,540,212
2015-11-10 $16.80 $16.89 $16.61 $16.66 $12.47 6,541,909
2015-11-09 $16.89 $16.90 $16.64 $16.67 $12.47 7,337,442
2015-11-06 $16.99 $17.03 $16.77 $16.89 $12.64 14,602,455
2015-11-05 $17.29 $17.51 $17.23 $17.34 $12.97 7,272,715
2015-11-04 $17.77 $17.85 $17.26 $17.33 $12.97 16,617,875
2015-11-03 $17.37 $17.77 $17.32 $17.64 $13.20 18,394,881
2015-11-02 $16.80 $17.06 $16.78 $17.04 $12.75 6,746,452
2015-10-30 $16.72 $16.87 $16.67 $16.71 $12.50 6,527,549
2015-10-29 $16.66 $16.76 $16.51 $16.53 $12.37 8,082,513
2015-10-28 $16.67 $17.06 $16.61 $16.84 $12.60 12,055,059
2015-10-27 $16.48 $16.60 $16.40 $16.47 $12.32 11,663,936
2015-10-26 $17.12 $17.14 $16.88 $16.88 $12.63 8,726,781
2015-10-23 $17.33 $17.35 $17.19 $17.31 $12.95 8,692,589
2015-10-22 $17.07 $17.19 $16.98 $17.13 $12.82 6,756,938
2015-10-21 $16.92 $17.03 $16.81 $16.85 $12.61 10,858,268
2015-10-20 $17.12 $17.37 $17.09 $17.27 $12.92 7,007,610
2015-10-19 $17.06 $17.26 $17.02 $17.11 $12.80 10,389,760
2015-10-16 $17.54 $17.63 $17.33 $17.54 $13.12 11,918,736
2015-10-15 $17.29 $17.81 $17.27 $17.76 $13.29 13,824,036
2015-10-14 $17.05 $17.25 $16.99 $17.20 $12.87 11,227,632
2015-10-13 $16.85 $17.14 $16.76 $16.79 $12.56 7,895,418
2015-10-12 $17.40 $17.40 $16.82 $16.87 $12.62 10,723,180
2015-10-09 $17.38 $17.56 $17.19 $17.27 $12.92 17,245,866
2015-10-08 $16.82 $17.34 $16.72 $17.28 $12.93 14,451,452
2015-10-07 $16.70 $16.85 $16.46 $16.68 $12.48 12,620,195
2015-10-06 $16.13 $16.49 $16.11 $16.44 $12.30 11,121,177
2015-10-05 $15.87 $16.08 $15.85 $16.05 $12.01 15,264,691
2015-10-02 $15.05 $15.57 $15.04 $15.56 $11.64 13,345,960
2015-10-01 $15.62 $15.65 $15.36 $15.41 $11.53 10,286,838
2015-09-30 $15.71 $15.79 $15.54 $15.70 $11.75 7,239,725
2015-09-29 $15.45 $15.58 $15.41 $15.51 $11.60 9,840,562
2015-09-28 $15.46 $15.51 $15.26 $15.30 $11.45 10,139,159
2015-09-25 $15.64 $15.75 $15.55 $15.64 $11.70 10,254,460
2015-09-24 $15.33 $15.51 $15.15 $15.45 $11.56 13,056,481
2015-09-23 $15.59 $15.78 $15.33 $15.37 $11.50 10,906,580
2015-09-22 $15.67 $15.75 $15.54 $15.72 $11.76 10,021,130
2015-09-21 $16.15 $16.21 $15.97 $16.10 $12.05 6,026,726
2015-09-18 $16.33 $16.45 $16.04 $16.07 $12.02 20,793,879
2015-09-17 $16.47 $16.99 $16.33 $16.67 $12.47 12,635,364
2015-09-16 $16.42 $16.70 $16.41 $16.63 $12.44 15,494,413
2015-09-15 $15.97 $16.20 $15.96 $16.17 $12.10 7,391,799
2015-09-14 $15.87 $16.04 $15.77 $16.00 $11.97 5,865,513
2015-09-11 $15.67 $15.88 $15.60 $15.80 $11.82 6,038,311
2015-09-10 $15.70 $15.90 $15.58 $15.85 $11.86 11,783,310
2015-09-09 $15.93 $16.00 $15.50 $15.51 $11.60 10,801,163
2015-09-08 $15.71 $15.91 $15.53 $15.88 $11.88 14,748,742
2015-09-04 $15.74 $15.81 $15.38 $15.39 $11.51 14,120,078
2015-09-03 $15.71 $16.18 $15.70 $15.84 $11.85 16,631,119

VanEck Russia ETF (RSX) News Headlines

Recent VanEck Russia ETF (RSX) News
Similar Companies to VanEck Russia ETF (RSX) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.