Dark

TIER
T. Rowe Price International Equity Research ETF
stock NYSE ETF

Market Open

Oct 1, 2026 2:13:03 PM EDT

31.66USD-2.359%(-0.76)364,133

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

32.15USD-0.860%(-0.28)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	31.9800	31.9800	31.2100	31.6600	-2.344%	364,133	0.000%
2026-09-30	32.4200	32.4200	32.4200	32.4200	+0.278%	3,428	-2.344%
2026-09-29	32.3800	32.3800	32.3300	32.3300	-0.185%	10,560	-2.072%
2026-09-24	32.3900	32.3900	32.3900	32.3900	-0.857%	76	-2.254%
2026-09-23	32.6700	32.6700	32.6700	32.6700	+1.020%	1,569	-3.092%
2026-09-18	32.3100	32.3400	32.3100	32.3400	+0.936%	7,068	-2.103%
2026-09-16	32.0400	32.0400	32.0400	32.0400	-0.805%	5,759	-1.186%
2026-09-15	32.3000	32.3000	32.3000	32.3000	-0.401%	2,081	-1.981%
2026-09-14	32.4300	32.4300	32.4300	32.4300	-0.735%	4,531	-2.374%
2026-09-10	32.6200	32.6700	32.6100	32.6700	-1.656%	9,257	-3.092%
2026-09-08	33.3200	33.3200	33.2200	33.2200	+0.030%	11,427	-4.696%
2026-09-04	33.2100	33.2100	33.2100	33.2100	+0.697%	2,302	-4.667%
2026-09-03	32.9100	32.9800	32.9100	32.9800	+0.856%	2,323	-4.002%
2026-09-02	32.7300	32.7300	32.7000	32.7000	+0.031%	5,125	-3.180%
2026-09-01	32.6400	32.8100	32.4400	32.6900	-0.305%	34,167	-3.151%
2026-08-31	32.7900	32.7900	32.7900	32.7900	-0.395%	1,943	-3.446%
2026-08-28	33.1100	33.1200	32.9200	32.9200	-0.423%	1,885	-3.827%
2026-08-27	33.0300	33.4800	32.9600	33.0600	-0.181%	8,257	-4.235%
2026-08-26	33.1200	33.1200	33.1200	33.1200	-0.090%	1,408	-4.408%
2026-08-25	33.0600	33.1500	33.0600	33.1500	+0.883%	3,180	-4.495%
2026-08-24	32.7800	32.8600	32.7800	32.8600	-0.785%	6,499	-3.652%
2026-08-21	33.1000	33.1200	33.1000	33.1200	+1.130%	4,307	-4.408%
2026-08-20	32.7800	32.7800	32.7500	32.7500	+0.184%	2,321	-3.328%
2026-08-18	32.7200	32.7200	32.6900	32.6900	-1.920%	3,855	-3.151%
2026-08-17	33.3300	33.3300	33.3300	33.3300	+0.756%	6,208	-5.011%
2026-08-14	33.2200	33.2200	33.0800	33.0800	-0.211%	5,505	-4.293%
2026-08-13	33.1500	33.1500	33.1500	33.1500	+0.363%	1,588	-4.495%
2026-08-12	33.0800	33.0800	33.0000	33.0300	+0.763%	6,879	-4.148%
2026-08-11	32.7800	32.7800	32.7600	32.7800	+0.061%	26,134	-3.417%
2026-08-10	32.7100	32.7800	32.7100	32.7600	-0.304%	21,522	-3.358%
2026-08-07	32.8500	32.8700	32.7600	32.8600	+0.952%	12,671	-3.652%
2026-08-06	32.6000	32.7400	32.5400	32.5500	-0.580%	35,636	-2.734%
2026-08-05	32.8100	32.8100	32.7400	32.7400	+0.214%	3,763	-3.299%
2026-08-04	32.4900	32.6900	32.4800	32.6700	+1.681%	58,012	-3.092%
2026-08-03	31.9700	32.1300	31.9700	32.1300	+0.438%	96,169	-1.463%
2026-07-30	31.9900	31.9900	31.9900	31.9900	+2.368%	308	-1.032%
2026-07-29	31.2500	31.3100	31.0200	31.2500	-0.319%	6,322	+1.312%
2026-07-28	31.1600	31.3500	31.1600	31.3500	-0.381%	2,508	+0.989%
2026-07-27	31.4800	31.4800	31.4700	31.4700	-0.159%	3,076	+0.604%
2026-07-24	31.5200	31.5200	31.5200	31.5200	-1.408%	2,285	+0.444%
2026-07-22	31.9500	31.9700	31.9500	31.9700	-0.031%	638	-0.970%
2026-07-21	31.7600	31.9900	31.7600	31.9800	+1.977%	7,838	-1.001%
2026-07-20	31.4900	31.5300	31.3600	31.3600	-0.223%	1,275	+0.957%
2026-07-17	31.4000	31.4300	31.4000	31.4300	-0.820%	524	+0.732%
2026-07-16	31.7400	31.7400	31.6900	31.6900	-0.907%	9,912	-0.095%
2026-07-15	32.1000	32.1000	31.9300	31.9800	-0.837%	10,439	-1.001%
2026-07-10	32.2700	32.2700	32.2500	32.2500	+0.093%	19,203	-1.829%
2026-07-09	32.1700	32.2700	32.1700	32.2200	+0.940%	68,682	-1.738%
2026-07-08	31.6400	31.9200	31.6400	31.9200	-0.343%	1,459	-0.815%
2026-07-07	32.1500	32.1500	32.0300	32.0300	-1.567%	12,502	-1.155%
2026-07-06	32.4900	32.5900	32.4900	32.5400	+1.150%	75,177	-2.704%
2026-07-02	32.4000	32.4000	32.1700	32.1700	+0.531%	2,292	-1.585%
2026-07-01	32.1300	32.1300	32.0000	32.0000	-0.621%	1,514	-1.063%
2026-06-30	32.2000	32.2000	32.2000	32.2000	+0.688%	381	-1.677%
2026-06-26	31.9800	31.9800	31.9800	31.9800	+0.377%	3,607	-1.001%
2026-06-24	31.8600	31.8600	31.8600	31.8600	-2.955%	704	-0.628%
2026-06-18	32.8300	32.8300	32.8300	32.8300	+5.258%	2,755	-3.564%
2026-06-09	31.1900	31.1900	31.1900	31.1900	-0.700%	1,246	+1.507%
2026-06-08	31.5500	31.6000	31.4100	31.4100	-2.846%	6,821	+0.796%
2026-06-04	32.3300	32.3300	32.3300	32.3300	-0.889%	1,750	-2.072%
2026-06-02	32.4900	32.6300	32.4600	32.6200	+0.835%	53,122	-2.943%
2026-06-01	32.1100	32.3500	32.1100	32.3500	+0.622%	1,465	-2.133%
2026-05-29	32.1500	32.1500	32.1500	32.1500	-0.093%	262	-1.524%
2026-05-27	32.1800	32.1800	32.1800	32.1800	+1.739%	638	-1.616%
2026-05-22	31.4300	31.6300	31.4300	31.6300	+0.413%	11,210	+0.095%
2026-05-20	31.5000	31.5000	31.5000	31.5000	+1.482%	13,071	+0.508%
2026-05-15	30.9100	31.0800	30.9100	31.0400	-2.144%	6,665	+1.997%
2026-05-13	31.7200	31.7200	31.7000	31.7200	+1.585%	1,464	-0.189%
2026-05-12	31.2250	31.2250	31.2250	31.2250	-0.810%	2,420	+1.393%
2026-05-07	31.4800	31.4800	31.4800	31.4800	-1.100%	986	+0.572%
2026-05-06	31.8300	31.8300	31.8300	31.8300	+2.413%	9,810	-0.534%
2026-05-05	31.0800	31.0800	31.0800	31.0800	+0.615%	1,315	+1.866%
2026-05-04	30.8900	30.8900	30.8900	30.8900	+2.420%	437	+2.493%
2026-04-29	30.2300	30.2300	30.1600	30.1600	-0.495%	1,150	+4.973%
2026-04-28	30.3100	30.3100	30.3100	30.3100	-0.033%	974	+4.454%
2026-04-23	30.3200	30.3200	30.3200	30.3200	-0.899%	715	+4.420%
2026-04-22	30.5300	30.5950	30.5300	30.5950	-0.762%	236	+3.481%
2026-04-21	30.8300	30.8300	30.8300	30.8300	+2.562%	329	+2.692%
2026-04-10	30.0600	30.0600	30.0600	30.0600	+0.200%	459	+5.323%
2026-04-09	30.0000	30.0000	30.0000	30.0000	-0.299%	1,423	+5.533%
2026-04-08	30.0900	30.0900	30.0900	30.0900	+4.880%	1,180	+5.218%
2026-04-07	28.6600	28.6900	28.6600	28.6900	-0.692%	387	+10.352%
2026-04-06	28.8900	28.8900	28.8900	28.8900	-0.619%	1,892	+9.588%
2026-04-01	29.0700	29.0700	29.0700	29.0700	+3.747%	9,022	+8.910%
2026-03-24	28.0200	28.0200	28.0200	28.0200	+1.009%	769	+12.991%
2026-03-20	27.7400	27.7400	27.7400	27.7400	-3.007%	372	+14.131%
2026-03-19	28.5950	28.6000	28.5950	28.6000	-1.107%	6,167	+10.699%
2026-03-18	28.9200	28.9200	28.9200	28.9200	-0.619%	1,132	+9.474%
2026-03-06	29.0500	29.1000	29.0500	29.1000	-1.623%	3,523	+8.797%
2026-03-03	29.5800	29.5800	29.5800	29.5800	-3.648%	4,528	+7.032%
2026-03-02	30.6999	30.6999	30.6999	30.6999	-0.680%	3,120	+3.127%
2026-02-11	30.9350	30.9350	30.9100	30.9100	+0.947%	4,591	+2.426%
2026-02-10	30.6000	30.6200	30.6000	30.6200	+1.492%	7,324	+3.396%
2026-01-27	30.1700	30.1700	30.1700	30.1700	+1.174%	2,833	+4.939%
2026-01-26	29.8200	29.8200	29.8200	29.8200	+0.982%	1,515	+6.170%
2026-01-22	29.5300	29.5300	29.5300	29.5300	+0.272%	3,390	+7.213%
2026-01-16	29.4400	29.4500	29.4400	29.4500	+0.034%	27,655	+7.504%
2026-01-15	29.4400	29.4400	29.4400	29.4400	+0.341%	27,860	+7.541%
2026-01-14	29.3400	29.3400	29.3400	29.3400	+1.068%	8,791	+7.907%
2026-01-07	29.0300	29.0300	29.0300	29.0300	-0.497%	13,527	+9.060%
2026-01-06	29.2700	29.2700	29.1750	29.1750	+0.603%	5,014	+8.518%
2026-01-05	29.0000	29.0000	29.0000	29.0000	+1.222%	19,156	+9.172%
2026-01-02	28.6500	28.6500	28.6500	28.6500	+0.880%	3,396	+10.506%
2025-12-26	28.4000	28.4000	28.4000	28.4000	+1.610%	4,196	+11.479%
2025-12-16	27.9500	27.9500	27.9500	27.9500	+0.467%	326	+13.274%
2025-12-03	27.8200	27.8200	27.8200	27.8200	+0.469%	2,050	+13.803%
2025-12-02	27.6900	27.6900	27.6900	27.6900	+1.243%	3,056	+14.337%
2025-11-25	27.3500	27.3500	27.3500	27.3500	+0.848%	1,332	+15.759%
2025-09-19	27.1200	27.1200	27.1200	27.1200	-0.147%	5,334	+16.740%
2025-09-18	27.1600	27.1600	27.1600	27.1600	+2.879%	4,648	+16.568%
2025-09-05	26.4000	26.4000	26.4000	26.4000	+1.617%	6,160	+19.924%
2025-09-02	25.9800	25.9800	25.9800	25.9800	+0.348%	5,507	+21.863%
2025-07-25	25.8900	25.8900	25.8900	25.8900	-10.353%	902	+22.287%
2019-06-14	28.6000	30.0900	28.5200	28.8800	+1.050%	3,375,056	+9.626%
2019-06-13	28.6000	28.8200	28.3400	28.5800	+0.070%	1,108,063	+10.777%
2019-06-12	27.7100	28.7000	27.7100	28.5600	+3.030%	784,570	+10.854%
2019-06-11	27.7800	27.8700	27.3200	27.7200	+0.145%	329,805	+14.214%
2019-06-10	27.9500	28.1100	27.5900	27.6800	-1.072%	382,694	+14.379%
2019-06-07	27.4700	28.1200	27.4300	27.9800	+2.491%	319,140	+13.152%
2019-06-06	27.1800	27.3200	27.0000	27.3000	+0.368%	203,187	+15.971%
2019-06-05	26.9900	27.2000	26.7400	27.2000	+1.228%	172,992	+16.397%
2019-06-04	26.9600	27.0200	26.5000	26.8700	+0.149%	259,885	+17.827%
2019-06-03	26.9600	27.0800	26.6000	26.8300	-0.334%	445,360	+18.002%
2019-05-31	26.6100	27.0900	26.5900	26.9200	+0.523%	249,016	+17.608%
2019-05-30	26.8300	27.1000	26.6800	26.7800	+0.037%	175,283	+18.223%
2019-05-29	26.8100	26.9300	26.4200	26.7700	-0.668%	369,659	+18.267%
2019-05-28	27.1500	27.2700	26.9500	26.9500	-0.517%	275,403	+17.477%
2019-05-24	27.3900	27.4800	27.0100	27.0900	-0.551%	384,572	+16.870%
2019-05-23	27.1000	27.3600	27.0500	27.2400	-0.220%	177,330	+16.226%
2019-05-22	27.4200	27.4600	27.0700	27.3000	-0.438%	224,281	+15.971%
2019-05-21	27.4200	27.6200	27.3200	27.4200	+0.661%	367,672	+15.463%
2019-05-20	27.6500	27.7300	27.1000	27.2400	-1.802%	160,543	+16.226%
2019-05-17	27.8000	27.8700	27.5850	27.7400	-0.929%	189,304	+14.131%
2019-05-16	27.8900	28.3200	27.8900	28.0000	+0.107%	210,145	+13.071%
2019-05-15	27.6600	28.0900	27.5900	27.9700	+1.011%	435,852	+13.193%
2019-05-14	27.2600	27.8200	27.1700	27.6900	+1.615%	498,798	+14.337%
2019-05-13	27.3000	27.5200	27.1300	27.2500	-1.161%	389,178	+16.183%
2019-05-10	27.6100	27.6500	27.0900	27.5700	+0.036%	584,576	+14.835%
2019-05-09	27.4800	27.6900	27.3000	27.5600	0.000%	473,932	+14.877%
2019-05-08	27.6600	27.8400	27.5000	27.5600	-0.036%	638,405	+14.877%
2019-05-07	28.0500	28.1100	27.2600	27.5700	-1.956%	494,663	+14.835%
2019-05-06	27.9000	28.2700	27.8400	28.1200	-0.177%	556,149	+12.589%
2019-05-03	27.9800	28.2000	27.7700	28.1700	+1.185%	740,262	+12.389%
2019-05-02	28.0000	28.4200	27.7400	27.8400	-1.312%	275,068	+13.721%
2019-05-01	28.3600	28.7400	28.1650	28.2100	-0.459%	434,421	+12.230%
2019-04-30	27.9500	28.4000	27.9000	28.3400	+1.395%	336,366	+11.715%
2019-04-29	28.1300	28.2100	27.9000	27.9500	-0.781%	396,565	+13.274%
2019-04-26	28.0200	28.3100	27.8700	28.1700	+1.040%	229,822	+12.389%
2019-04-25	27.9300	28.1100	27.5600	27.8800	-0.429%	506,656	+13.558%
2019-04-24	27.8700	28.0700	27.7600	28.0000	+0.683%	840,290	+13.071%
2019-04-23	27.3000	27.8700	27.2700	27.8100	+1.943%	885,374	+13.844%
2019-04-22	27.5700	27.5700	26.9800	27.2800	-1.694%	327,046	+16.056%
2019-04-18	27.3700	27.8100	27.3200	27.7500	+1.351%	366,403	+14.090%
2019-04-17	27.7600	27.8200	27.2800	27.3800	-1.120%	613,281	+15.632%
2019-04-16	28.5300	28.5900	27.5800	27.6900	-2.774%	693,027	+14.337%
2019-04-15	29.1300	29.1500	28.4200	28.4800	-2.030%	564,239	+11.166%
2019-04-12	28.8200	29.1600	28.6000	29.0700	+0.832%	534,435	+8.910%
2019-04-11	28.7400	28.8600	28.4900	28.8300	+0.453%	887,291	+9.816%
2019-04-10	28.3000	28.8600	28.2600	28.7000	+1.773%	902,588	+10.314%
2019-04-09	28.5400	28.6600	28.1900	28.2000	-1.468%	473,113	+12.270%
2019-04-08	28.7000	28.8300	28.4900	28.6200	-0.452%	382,893	+10.622%
2019-04-05	28.8000	28.9500	28.5600	28.7500	-0.243%	660,524	+10.122%
2019-04-04	28.7900	28.8700	28.5600	28.8200	+0.104%	573,861	+9.854%
2019-04-03	28.8100	28.8500	28.5700	28.7900	+0.104%	552,076	+9.969%
2019-04-02	28.5500	28.8100	28.2100	28.7600	+0.384%	652,679	+10.083%
2019-04-01	28.6700	28.8450	28.1000	28.6500	-0.035%	772,144	+10.506%
2019-03-29	28.9000	28.9600	28.5100	28.6600	-0.555%	590,245	+10.468%
2019-03-28	28.2500	28.8600	28.1700	28.8200	+2.271%	504,084	+9.854%
2019-03-27	27.7900	28.3200	27.6700	28.1800	+0.895%	1,071,047	+12.349%
2019-03-26	27.2200	27.9900	27.2200	27.9300	+2.458%	3,823,518	+13.355%
2019-03-25	26.6700	28.4400	26.6700	27.2600	+6.986%	3,847,578	+16.141%
2019-03-22	25.8400	26.0800	25.3300	25.4800	-1.431%	761,378	+24.254%
2019-03-21	25.0200	25.8900	25.0200	25.8500	+2.783%	367,293	+22.476%
2019-03-20	24.9000	25.3000	24.7400	25.1500	+0.923%	347,917	+25.885%
2019-03-19	24.8700	25.0000	24.7800	24.9200	-0.040%	291,094	+27.047%
2019-03-18	24.8800	25.0700	24.7100	24.9300	+0.120%	295,372	+26.996%
2019-03-15	24.8000	25.0000	24.7100	24.9000	+0.647%	516,476	+27.149%
2019-03-14	24.8000	24.8000	24.6000	24.7400	-0.682%	139,413	+27.971%
2019-03-13	24.7600	25.0600	24.7550	24.9100	+0.728%	234,893	+27.098%
2019-03-12	24.4100	24.7600	24.4100	24.7300	+1.063%	148,347	+28.023%
2019-03-11	24.0500	24.4800	24.0500	24.4700	+1.831%	159,618	+29.383%
2019-03-08	23.8500	24.1200	23.8500	24.0300	+0.797%	113,591	+31.752%
2019-03-07	24.0500	24.2200	23.8000	23.8400	-0.914%	176,297	+32.802%
2019-03-06	24.4500	24.4800	24.0600	24.0600	-1.555%	171,282	+31.588%
2019-03-05	24.4400	24.5700	24.2700	24.4400	-0.163%	181,031	+29.542%
2019-03-04	24.2700	24.5100	24.1000	24.4800	+1.283%	250,246	+29.330%
2019-03-01	24.3100	24.4350	23.8300	24.1700	-0.330%	1,330,064	+30.989%
2019-02-28	24.0100	24.4200	23.9300	24.2500	+0.916%	494,028	+30.557%
2019-02-27	24.1000	24.2000	23.6075	24.0300	-0.743%	129,456	+31.752%
2019-02-26	24.4100	24.4100	24.1000	24.2100	-0.575%	134,150	+30.772%
2019-02-25	24.4400	24.6400	24.3000	24.3500	-0.327%	169,024	+30.021%
2019-02-22	24.3300	24.5000	24.2000	24.4300	+0.742%	288,121	+29.595%
2019-02-21	24.3500	24.4750	24.1103	24.2500	-0.818%	221,170	+30.557%
2019-02-20	24.5300	24.5750	24.1600	24.4500	-0.245%	206,831	+29.489%
2019-02-19	24.0100	24.5600	24.0100	24.5100	+0.906%	281,070	+29.172%
2019-02-15	24.2100	24.3800	23.9900	24.2900	+0.830%	251,168	+30.342%
2019-02-14	24.0900	24.3200	24.0400	24.0900	-0.207%	156,993	+31.424%
2019-02-13	24.2300	24.4000	23.8700	24.1400	-0.781%	138,595	+31.152%
2019-02-12	24.7900	25.2000	24.0900	24.3300	-1.538%	473,746	+30.127%
2019-02-11	24.0000	24.8200	23.9600	24.7100	+2.873%	366,626	+28.126%
2019-02-08	23.9600	24.2900	23.9600	24.0200	+0.083%	297,629	+31.807%
2019-02-07	23.6700	24.1900	23.5235	24.0000	+1.010%	393,992	+31.917%
2019-02-06	23.8400	23.8800	23.6600	23.7600	-0.586%	194,804	+33.249%
2019-02-05	23.5700	23.9300	23.5000	23.9000	+1.572%	215,987	+32.469%
2019-02-04	23.3600	23.5400	23.0600	23.5300	+0.857%	350,418	+34.552%
2019-02-01	23.5100	23.5200	22.8800	23.3300	-0.723%	189,510	+35.705%
2019-01-31	22.8600	23.5100	22.6200	23.5000	+2.218%	413,857	+34.723%
2019-01-30	22.9200	23.3200	22.8500	22.9900	+0.613%	336,418	+37.712%
2019-01-29	22.4300	22.8800	22.4000	22.8500	+1.782%	388,592	+38.556%
2019-01-28	22.1600	22.5600	22.1600	22.4500	+0.854%	294,391	+41.024%
2019-01-25	22.0400	22.3700	21.9500	22.2600	+1.644%	209,477	+42.228%
2019-01-24	21.5000	22.0800	21.5000	21.9000	+1.671%	175,765	+44.566%
2019-01-23	21.4200	21.6600	21.2500	21.5400	+0.796%	281,439	+46.982%
2019-01-22	21.3200	21.5900	21.1900	21.3700	-0.187%	239,711	+48.152%
2019-01-18	21.2900	21.6100	21.1800	21.4100	+0.753%	322,520	+47.875%
2019-01-17	21.2300	21.4300	21.1800	21.2500	0.000%	309,496	+48.988%
2019-01-16	21.0800	21.4700	20.9300	21.2500	+0.283%	422,638	+48.988%
2019-01-15	21.1400	21.3450	20.9500	21.1900	+0.474%	229,037	+49.410%
2019-01-14	21.3600	21.5900	21.0600	21.0900	-2.044%	237,691	+50.119%
2019-01-11	21.8100	21.9800	21.4600	21.5300	-1.824%	329,523	+47.051%
2019-01-10	21.5900	21.9400	21.3700	21.9300	+1.153%	211,253	+44.368%
2019-01-09	21.9400	22.0500	21.1000	21.6800	-1.050%	294,532	+46.033%
2019-01-08	21.1400	21.9900	21.0200	21.9100	+4.383%	263,118	+44.500%
2019-01-07	20.7700	21.2400	20.6600	20.9900	+1.059%	137,880	+50.834%
2019-01-04	20.4100	20.9300	20.3400	20.7700	+2.822%	191,290	+52.431%
2019-01-03	19.9800	20.4400	19.6325	20.2000	+0.548%	247,468	+56.733%
2019-01-02	20.3300	20.5080	19.9200	20.0900	-2.618%	142,260	+57.591%
2018-12-31	20.7400	20.7400	20.1000	20.6300	+0.097%	283,874	+53.466%
2018-12-28	20.3900	20.7600	20.1700	20.6100	+1.427%	332,985	+53.615%
2018-12-27	20.2300	20.3400	19.6698	20.3200	-0.830%	279,993	+55.807%
2018-12-26	19.6300	20.8700	19.5900	20.4900	+4.010%	374,088	+54.514%
2018-12-24	21.1500	21.1900	19.6600	19.7000	-6.812%	191,846	+60.711%
2018-12-21	21.5400	21.7900	21.1200	21.1400	-2.084%	882,003	+49.763%
2018-12-20	21.5300	21.7500	21.4100	21.5900	+0.093%	489,245	+46.642%
2018-12-19	21.5800	21.7200	21.4100	21.5700	+0.326%	452,296	+46.778%
2018-12-18	21.1400	21.7300	20.9700	21.5000	+2.332%	321,919	+47.256%
2018-12-17	22.0000	22.1500	20.9100	21.0100	-4.587%	246,515	+50.690%
2018-12-14	22.0000	22.5000	21.9750	22.0200	-0.452%	302,457	+43.778%
2018-12-13	21.7800	22.2900	21.7800	22.1200	+0.683%	217,608	+43.128%
2018-12-12	22.6900	22.8600	21.9400	21.9700	-2.356%	246,671	+44.106%
2018-12-11	23.1900	23.2600	22.4400	22.5000	-2.471%	340,704	+40.711%
2018-12-10	23.3000	23.3000	22.7800	23.0700	-0.987%	255,837	+37.235%
2018-12-07	23.3400	23.4700	22.9800	23.3000	-0.342%	253,306	+35.880%
2018-12-06	22.5700	23.3800	22.4300	23.3800	+2.589%	438,594	+35.415%
2018-12-04	23.6500	23.8000	22.6900	22.7900	-3.840%	172,539	+38.921%
2018-12-03	23.6000	23.9100	23.5300	23.7000	+0.680%	204,156	+33.586%
2018-11-30	23.2200	23.6100	23.1950	23.5400	+1.597%	474,789	+34.494%
2018-11-29	23.0800	23.3500	22.9800	23.1700	+0.130%	168,024	+36.642%
2018-11-28	22.8200	23.2600	22.8200	23.1400	+1.004%	226,888	+36.819%
2018-11-27	23.2500	23.3700	22.8000	22.9100	-1.293%	227,356	+38.193%
2018-11-26	23.0700	23.5200	23.0700	23.2100	+1.045%	283,945	+36.407%
2018-11-23	22.9600	23.1600	22.7800	22.9700	-0.304%	232,945	+37.832%
2018-11-21	22.9400	23.3500	22.8900	23.0400	+0.436%	230,494	+37.413%
2018-11-20	22.8300	23.1050	22.7600	22.9400	+0.175%	315,979	+38.012%
2018-11-19	22.4500	23.0050	22.4500	22.9000	+1.823%	269,769	+38.253%
2018-11-16	22.2000	22.5800	22.2000	22.4900	+0.762%	247,828	+40.774%
2018-11-15	22.8900	22.9000	22.1700	22.3200	-2.660%	551,699	+41.846%
2018-11-14	23.2700	23.2900	22.8800	22.9300	-0.822%	161,304	+38.072%
2018-11-13	23.2700	23.4200	22.9200	23.1200	-0.259%	113,445	+36.938%
2018-11-12	23.0700	23.4000	22.9400	23.1800	+0.695%	266,272	+36.583%
2018-11-09	23.1300	23.2400	22.9169	23.0200	-0.562%	156,139	+37.533%
2018-11-08	23.5900	23.6700	23.0700	23.1500	-1.907%	119,830	+36.760%
2018-11-07	23.1700	23.6200	23.1023	23.6000	+1.988%	223,560	+34.153%
2018-11-06	22.7900	23.1500	22.5300	23.1400	+1.447%	256,703	+36.819%
2018-11-05	22.4500	23.1400	22.0000	22.8100	+4.203%	471,014	+38.799%
2018-11-02	21.7100	21.9600	21.5850	21.8900	+0.922%	174,296	+44.632%
2018-11-01	21.6500	21.9900	21.6200	21.6900	+0.092%	182,742	+45.966%
2018-10-31	21.8800	22.0500	21.6200	21.6700	-0.459%	482,394	+46.101%
2018-10-30	21.6600	22.1000	21.6200	21.7700	+0.508%	263,000	+45.429%
2018-10-29	21.4500	21.9400	21.4500	21.6600	+1.168%	141,392	+46.168%
2018-10-26	22.1800	22.2700	21.4100	21.4100	-3.991%	160,376	+47.875%
2018-10-25	21.7000	22.4750	21.5500	22.3000	+2.718%	275,681	+41.973%
2018-10-24	21.9400	22.2300	21.7000	21.7100	-1.048%	194,613	+45.831%
2018-10-23	21.8400	22.1800	21.6300	21.9400	-0.454%	147,712	+44.303%
2018-10-22	22.6200	22.8400	22.0100	22.0400	-2.435%	176,378	+43.648%
2018-10-19	22.5300	22.8200	22.4000	22.5900	0.000%	244,038	+40.151%
2018-10-18	22.5300	22.7100	22.3932	22.5900	-0.044%	261,744	+40.151%
2018-10-17	22.6700	22.8000	22.3500	22.6000	-0.747%	130,134	+40.088%
2018-10-16	22.2200	22.8900	21.9000	22.7700	+2.985%	343,485	+39.043%
2018-10-15	21.9000	22.2550	21.8000	22.1100	+1.051%	210,616	+43.193%
2018-10-12	22.1400	22.2500	21.5500	21.8800	-0.591%	411,051	+44.698%
2018-10-11	22.9000	23.0000	22.0000	22.0100	-4.054%	280,107	+43.844%
2018-10-10	22.9700	23.1800	22.7600	22.9400	-0.607%	386,108	+38.012%
2018-10-09	23.1700	23.4400	22.7600	23.0800	-0.474%	577,261	+37.175%
2018-10-08	22.7800	23.2500	22.7800	23.1900	+1.979%	119,899	+36.524%
2018-10-05	22.7400	22.8250	22.4800	22.7400	+0.132%	227,853	+39.226%
2018-10-04	22.9100	22.9500	22.5600	22.7100	-1.261%	170,575	+39.410%
2018-10-03	23.5700	23.6600	22.9700	23.0000	-2.418%	213,267	+37.652%
2018-10-02	24.0900	24.1400	23.5500	23.5700	-2.280%	286,155	+34.323%
2018-10-01	24.0900	24.3200	23.9800	24.1200	+0.083%	341,943	+31.260%
2018-09-28	23.4400	24.1100	23.3400	24.1000	+2.904%	562,275	+31.369%
2018-09-27	23.1300	23.5400	23.1300	23.4200	+1.254%	284,533	+35.184%
2018-09-26	23.2400	23.2800	23.1000	23.1300	-0.173%	154,450	+36.879%
2018-09-25	22.9300	23.2400	22.7700	23.1700	+1.489%	165,493	+36.642%
2018-09-24	23.2700	23.4300	22.8000	22.8300	-2.059%	254,511	+38.677%
2018-09-21	23.1100	23.4700	23.1100	23.3100	+0.431%	864,037	+35.822%
2018-09-20	23.0900	23.2800	22.8300	23.2100	+0.782%	142,406	+36.407%
2018-09-19	23.7400	23.7850	22.9700	23.0300	-3.113%	204,982	+37.473%
2018-09-18	23.7200	23.8900	23.5800	23.7700	+0.295%	210,260	+33.193%
2018-09-17	23.5200	23.7300	23.4100	23.7000	+0.851%	180,813	+33.586%
2018-09-14	23.6100	23.6950	23.4200	23.5000	-0.927%	145,522	+34.723%
2018-09-13	23.8900	23.9300	23.6101	23.7200	-0.919%	188,416	+33.474%
2018-09-12	24.3600	24.3900	23.9200	23.9400	-1.238%	253,599	+32.247%
2018-09-11	24.2800	24.4900	24.2300	24.2400	-0.206%	260,044	+30.611%
2018-09-10	24.3400	24.6300	24.2700	24.2900	-0.041%	252,906	+30.342%
2018-09-07	24.4500	24.5800	24.2200	24.3000	-0.776%	246,883	+30.288%
2018-09-06	23.9200	24.6891	23.8000	24.4900	+2.856%	471,640	+29.277%
2018-09-05	23.8900	23.9650	23.6200	23.8100	+0.847%	349,668	+32.969%
2018-09-04	23.8500	23.9600	23.4900	23.6100	-0.965%	121,101	+34.096%
2018-08-31	23.6700	23.9300	23.6200	23.8400	+0.506%	167,357	+32.802%
2018-08-30	23.9100	24.0200	23.7000	23.7200	-0.670%	105,538	+33.474%
2018-08-29	24.1000	24.2200	23.8200	23.8800	-1.159%	157,570	+32.580%
2018-08-28	23.9200	24.1700	23.7900	24.1600	+0.919%	176,493	+31.043%
2018-08-27	23.8600	24.0300	23.7000	23.9400	+0.588%	258,390	+32.247%
2018-08-24	23.6500	23.8600	23.6500	23.8000	+0.422%	364,815	+33.025%
2018-08-23	23.6700	23.7800	23.6000	23.7000	+0.339%	161,133	+33.586%
2018-08-22	23.7500	23.8000	23.4700	23.6200	-0.673%	222,313	+34.039%
2018-08-21	23.8800	23.8800	23.6200	23.7800	-0.335%	145,542	+33.137%
2018-08-20	23.7500	24.0000	23.6200	23.8600	+0.505%	134,925	+32.691%
2018-08-17	23.5700	23.7500	23.5700	23.7400	+0.593%	119,966	+33.361%
2018-08-16	23.6700	23.8200	23.5200	23.6000	-0.422%	180,181	+34.153%
2018-08-15	23.8600	24.0000	23.6100	23.7000	-0.587%	182,552	+33.586%
2018-08-14	23.7400	23.9800	23.7400	23.8400	+0.126%	180,104	+32.802%
2018-08-13	23.9200	24.0400	23.7800	23.8100	-0.210%	140,780	+32.969%
2018-08-10	23.7100	24.1300	23.5000	23.8600	+0.168%	1,953,291	+32.691%
2018-08-09	23.6600	24.1000	23.6500	23.8200	+0.804%	303,621	+32.914%
2018-08-08	24.5500	24.9800	23.2000	23.6300	+0.382%	1,099,811	+33.982%
2018-08-07	23.4700	23.7000	23.4268	23.5400	+0.298%	104,231	+34.494%
2018-08-06	23.3300	23.5500	23.2800	23.4700	+0.385%	161,505	+34.896%
2018-08-03	23.7500	23.8300	23.2700	23.3800	-1.888%	175,249	+35.415%
2018-08-02	23.8600	24.0650	23.6700	23.8300	-0.459%	103,393	+32.858%
2018-08-01	23.6500	23.9500	23.4650	23.9400	+0.715%	121,897	+32.247%
2018-07-31	23.0300	23.8350	23.0300	23.7700	+3.348%	200,172	+33.193%
2018-07-30	22.8600	23.0000	22.6600	23.0000	+0.612%	198,107	+37.652%
2018-07-27	23.5800	23.5800	22.7910	22.8600	-2.806%	108,734	+38.495%
2018-07-26	23.4400	23.6900	23.4001	23.5200	-0.042%	92,286	+34.609%
2018-07-25	23.3400	23.6400	23.3200	23.5300	+0.642%	146,387	+34.552%
2018-07-24	23.5600	23.6100	23.2900	23.3800	-0.806%	170,807	+35.415%
2018-07-23	23.6100	23.6500	23.3300	23.5700	-0.169%	101,022	+34.323%
2018-07-20	23.7000	23.8900	23.3000	23.6100	-0.464%	350,481	+34.096%
2018-07-19	23.6200	23.8500	23.5100	23.7200	+1.195%	325,150	+33.474%
2018-07-18	23.5000	23.6600	23.3100	23.4400	-0.509%	246,517	+35.068%
2018-07-17	23.6900	23.9200	23.5100	23.5600	-0.800%	229,291	+34.380%
2018-07-16	23.7200	23.8300	23.5000	23.7500	-0.210%	467,775	+33.305%
2018-07-13	23.6800	23.9500	23.6800	23.8000	+0.168%	169,603	+33.025%
2018-07-12	23.6400	23.8500	23.4400	23.7600	+0.508%	253,163	+33.249%
2018-07-11	23.5800	23.7900	23.4080	23.6400	-0.253%	202,773	+33.926%
2018-07-10	23.7700	23.9100	23.6700	23.7000	-0.336%	250,681	+33.586%
2018-07-09	23.9200	23.9200	23.5600	23.7800	-0.460%	238,772	+33.137%
2018-07-06	23.7500	23.9200	23.7200	23.8900	+0.126%	187,674	+32.524%
2018-07-05	23.7800	23.8700	23.4450	23.8600	+0.505%	230,753	+32.691%
2018-07-03	23.2800	23.7900	23.2200	23.7400	+1.976%	166,489	+33.361%
2018-07-02	23.7200	23.8900	23.1200	23.2800	-2.103%	323,421	+35.997%
2018-06-29	23.8800	24.1700	23.5000	23.7800	-0.710%	1,315,087	+33.137%
2018-06-28	23.8000	24.1600	23.5000	23.9500	+0.504%	1,217,376	+32.192%
2018-06-27	24.0400	24.0900	23.5000	23.8300	-0.626%	1,000,693	+32.858%
2018-06-26	24.0100	24.2200	23.7800	23.9800	+0.125%	283,797	+32.027%
2018-06-25	23.9500	24.1500	23.8000	23.9500	-0.374%	379,053	+32.192%
2018-06-22	24.0200	24.1400	23.8100	24.0400	+0.208%	479,445	+31.697%
2018-06-21	23.5200	24.0400	23.3850	23.9900	+2.129%	352,340	+31.972%
2018-06-20	23.2800	23.5200	23.1800	23.4900	+1.076%	180,555	+34.781%
2018-06-19	23.0400	23.4400	23.0159	23.2400	0.000%	375,316	+36.231%
2018-06-18	22.9300	23.2600	22.8665	23.2400	+0.868%	211,823	+36.231%
2018-06-15	23.0000	23.1000	22.8200	23.0400	+0.436%	444,534	+37.413%
2018-06-14	22.0900	22.9700	22.0900	22.9400	+3.147%	481,665	+38.012%
2018-06-13	22.2500	22.3500	22.1900	22.2400	-0.045%	211,993	+42.356%
2018-06-12	22.0800	22.3100	21.9000	22.2500	+0.497%	181,590	+42.292%
2018-06-11	22.1700	22.2800	21.9800	22.1400	-0.360%	183,178	+42.999%
2018-06-08	22.7400	22.7400	22.2200	22.2200	+0.135%	209,225	+42.484%
2018-06-07	22.2900	22.3450	22.0200	22.1900	+0.045%	258,220	+42.677%