XTRACKERS RUSSELL 2000 COMPREHENSIVE FACTOR ETF (DESC) Stock

Data as of May 2, 2025

$34.71 ($0.05) 0.14%

XTRACKERS RUSSELL 2000 COMPREHENSIVE FACTOR ETF - Daily Information

Click for more stock information on XTRACKERS RUSSELL 2000 COMPREHENSIVE FACTOR ETF.

Daily Information	Data
Date	May 2, 2025
Open	$34.50
Previous Close	$34.71
High	$34.71
Low	$34.50
Adjusted Open	$34.50
Previous Adjusted Close	$34.71
Adjusted High	$34.71
Adjusted Low	$34.50

About XTRACKERS RUSSELL 2000 COMPREHENSIVE FACTOR ETF (DESC)

DELISTED - The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the equity market performance of companies in the United States selected on the investment style criteria (“factors”) of value, momentum, quality, low volatility and size. The companies eligible for the Underlying Index are derived from its starting universe, the Russell 2000 Index, which is comprised of small-cap equity securities from issuers in the United States. The index provider, Frank Russell Company (“Index Provider”), selects companies for the Underlying Index using a proprietary rules-based multi-factor selection and weighting process designed to increase the Underlying Index’s exposure relative to the starting universe, to companies demonstrating the following factors: Value. The value score is calculated based on a company’s valuation ratios (e.g., cash-flow yield, earnings yield and country relative sales to price). Value investing generally refers to a strategy that buys stocks whose price is lower than the fundamental value of the stock. The Index Provider’s methodology for measuring the value factor attempts to identify stocks that have low prices relative to their fundamental value and that provide the possibility of excess returns. Momentum. The momentum score is calculated based on each company’s cumulative 11 month return. Momentum investing is a strategy based on the concept that stock performance tends to persist, either continuing to rise or fall. Momentum style investing emphasizes investing in securities that have had higher recent price performance compared to other securities, with the expectation that this will continue to produce short term excess returns in the future. The Index Provider’s methodology for measuring the momentum factor attempts to identify stocks with stronger past performance over the short term. Quality. The quality score is calculated from a company’s leverage and profitability (e.g., return on assets, asset turnover and accruals). The Index Provider’s methodology for measuring the quality factor attempts to identify stocks that are characterized by low debt, stable earnings growth, and other “quality” metrics, with the expectation that these will provide the possibility of excess returns. Low Volatility. The low volatility score is calculated based on the standard deviation of 5 years of weekly local total returns. Volatility is a statistical measurement of the magnitude of increases or decreases in a stock’s price over time. Low volatility investing is a strategy based on the concept that stocks that exhibit low volatility tend to perform better than stocks with higher volatility. The Index Provider’s methodology for measuring the low volatility factor attempts to identify stocks with a historically lower risk (and higher return) profile relative to higher risk. Size. The size score is calculated based on the full market capitalization of a company. The Index Provider’s methodology for measuring the size factor attempts to identify stocks of smaller companies relative to their larger counterparts, with the expectation that these will provide the possibility of excess returns. Companies are weighted based on their relative exposure to all five factors. Companies that do not display meaningful multi-factor characteristics are not eligible for inclusion in the Underlying Index. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities of the Underlying Index. As of October 31, 2018, the Underlying Index consisted of 1,535 securities, with an average market capitalization of approximately $1.36 billion and a minimum market capitalization of approximately $107.2 million. As of October 31, 2018, the Underlying Index was wholly comprised of securities of issuers from the United States. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services (35.4%) and industrials (19.5%) sectors.

Invest in XTRACKERS RUSSELL 2000 COMPREHENSIVE FACTOR ETF (DESC)

When you sign up and link your bank account, a surprise stock appears in your account.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for XTRACKERS RUSSELL 2000 COMPREHENSIVE FACTOR ETF (DESC)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-11-12	$34.50	$34.71	$34.50	$34.71	$34.71	1,076
2019-11-11	$34.63	$34.66	$34.63	$34.66	$34.66	7,679
2019-11-08	$34.76	$34.76	$34.76	$34.76	$34.76	42
2019-11-07	$34.74	$34.74	$34.74	$34.74	$34.74	6
2019-11-06	$34.70	$34.71	$34.70	$34.70	$34.70	513
2019-11-05	$34.33	$34.88	$34.33	$34.88	$34.88	109
2019-11-04	$34.62	$34.62	$34.62	$34.62	$34.62	0
2019-11-01	$34.38	$34.52	$34.27	$34.52	$34.52	1,465
2019-10-31	$33.90	$34.04	$33.90	$34.02	$34.02	570
2019-10-30	$34.05	$34.32	$34.05	$34.32	$34.32	586
2019-10-29	$34.38	$34.38	$34.38	$34.38	$34.38	0
2019-10-28	$33.97	$34.28	$33.97	$34.24	$34.24	817
2019-10-25	$34.06	$34.06	$34.02	$34.02	$34.02	368
2019-10-24	$33.79	$33.80	$33.79	$33.80	$33.80	309
2019-10-23	$33.86	$33.86	$33.79	$33.79	$33.79	2,647
2019-10-22	$33.57	$33.85	$33.57	$33.85	$33.85	499
2019-10-21	$33.79	$33.79	$33.79	$33.79	$33.79	129
2019-10-18	$33.39	$33.42	$33.39	$33.42	$33.42	397
2019-10-17	$33.38	$33.42	$33.36	$33.42	$33.42	591
2019-10-16	$33.18	$33.18	$33.13	$33.13	$33.13	671
2019-10-15	$33.21	$33.21	$32.97	$32.98	$32.98	15,535
2019-10-14	$32.71	$32.77	$32.71	$32.77	$32.77	517
2019-10-11	$32.92	$32.98	$32.92	$32.97	$32.97	515
2019-10-10	$32.63	$32.63	$32.32	$32.49	$32.49	979
2019-10-09	$32.40	$32.40	$32.36	$32.36	$32.36	167
2019-10-08	$31.64	$32.32	$31.64	$32.25	$32.25	673
2019-10-07	$32.91	$32.93	$32.71	$32.71	$32.71	446
2019-10-04	$32.65	$32.69	$32.65	$32.69	$32.69	409
2019-10-03	$32.25	$32.39	$32.02	$32.39	$32.39	1,448
2019-10-02	$32.39	$32.40	$32.36	$32.36	$32.36	429
2019-10-01	$32.92	$32.92	$32.61	$32.74	$32.74	763
2019-09-30	$33.34	$33.34	$33.34	$33.34	$33.34	37
2019-09-27	$33.38	$33.38	$33.22	$33.22	$33.22	909
2019-09-26	$33.35	$33.35	$33.35	$33.35	$33.35	0
2019-09-25	$33.44	$33.66	$33.40	$33.66	$33.66	1,408
2019-09-24	$33.23	$33.23	$33.23	$33.23	$33.23	42
2019-09-23	$33.54	$33.64	$33.54	$33.64	$33.64	425
2019-09-20	$33.60	$33.60	$33.60	$33.60	$33.60	67
2019-09-19	$33.71	$33.71	$33.71	$33.71	$33.64	41
2019-09-18	$33.76	$33.77	$33.76	$33.77	$33.70	508
2019-09-17	$33.90	$33.96	$33.90	$33.96	$33.89	1,116
2019-09-16	$33.93	$34.08	$33.93	$34.08	$34.02	100
2019-09-13	$34.11	$34.11	$34.11	$34.11	$34.05	0
2019-09-12	$33.70	$33.96	$33.70	$33.96	$33.89	138
2019-09-11	$33.45	$34.00	$33.45	$33.88	$33.81	964
2019-09-10	$33.19	$33.19	$33.19	$33.19	$33.13	35
2019-09-09	$32.75	$32.75	$32.75	$32.75	$32.68	11
2019-09-06	$32.56	$32.56	$32.26	$32.34	$32.28	328
2019-09-05	$32.45	$32.45	$32.29	$32.31	$32.25	740
2019-09-04	$31.85	$31.85	$31.80	$31.85	$31.79	399
2019-09-03	$31.71	$31.71	$31.55	$31.55	$31.49	494
2019-08-30	$32.01	$32.01	$32.01	$32.01	$31.95	100
2019-08-29	$32.28	$32.28	$32.12	$32.12	$32.06	372
2019-08-28	$31.66	$31.66	$31.66	$31.66	$31.59	96
2019-08-27	$31.49	$31.49	$31.34	$31.34	$31.28	324
2019-08-26	$31.51	$31.67	$31.51	$31.67	$31.61	459
2019-08-23	$31.69	$31.69	$31.30	$31.30	$31.24	465
2019-08-22	$32.24	$32.42	$32.24	$32.35	$32.29	662
2019-08-21	$32.31	$32.31	$32.31	$32.31	$32.24	93
2019-08-20	$32.13	$32.15	$32.13	$32.15	$32.09	182
2019-08-19	$32.55	$32.55	$32.39	$32.39	$32.33	139
2019-08-16	$31.87	$31.99	$31.87	$31.99	$31.92	437
2019-08-15	$31.47	$31.47	$31.47	$31.47	$31.41	37
2019-08-14	$31.93	$31.93	$31.55	$31.62	$31.56	8,017
2019-08-13	$32.44	$32.44	$32.36	$32.43	$32.36	2,673
2019-08-12	$32.30	$32.30	$32.30	$32.30	$32.24	300
2019-08-09	$32.10	$32.63	$32.10	$32.48	$32.41	1,630
2019-08-08	$32.69	$32.81	$32.69	$32.81	$32.75	100
2019-08-07	$31.72	$32.20	$31.72	$32.20	$32.13	1,934
2019-08-06	$31.94	$32.19	$31.94	$32.19	$32.13	1,100
2019-08-05	$32.31	$32.31	$31.93	$31.94	$31.87	1,578
2019-08-02	$32.83	$32.83	$32.83	$32.83	$32.77	50
2019-08-01	$33.78	$33.83	$33.16	$33.16	$33.09	756
2019-07-31	$33.96	$33.96	$33.74	$33.74	$33.67	378
2019-07-30	$33.81	$33.81	$33.81	$33.81	$33.74	66
2019-07-29	$33.54	$33.54	$33.54	$33.54	$33.47	34
2019-07-26	$33.53	$33.74	$33.49	$33.74	$33.67	814
2019-07-25	$33.31	$33.33	$33.31	$33.33	$33.27	439
2019-07-24	$33.17	$33.60	$33.17	$33.60	$33.53	860
2019-07-23	$32.90	$32.98	$32.90	$32.98	$32.92	471
2019-07-22	$32.84	$32.84	$32.84	$32.84	$32.78	81
2019-07-19	$33.04	$33.04	$33.04	$33.04	$32.97	107
2019-07-18	$33.12	$33.12	$33.06	$33.06	$32.99	250
2019-07-17	$33.08	$33.08	$33.08	$33.08	$33.01	2
2019-07-16	$33.20	$33.40	$33.20	$33.30	$33.24	782
2019-07-15	$33.15	$33.15	$33.15	$33.15	$33.09	3
2019-07-12	$33.37	$33.38	$33.35	$33.35	$33.29	1,332
2019-07-11	$33.08	$33.08	$33.08	$33.08	$33.01	113
2019-07-10	$33.17	$33.24	$33.17	$33.24	$33.18	255
2019-07-09	$33.10	$33.21	$33.10	$33.16	$33.10	1,642
2019-07-08	$33.20	$33.29	$33.20	$33.29	$33.23	375
2019-07-05	$33.22	$33.50	$33.22	$33.50	$33.43	286
2019-07-03	$33.25	$33.37	$33.25	$33.37	$33.30	314
2019-07-02	$33.11	$33.13	$33.11	$33.13	$33.07	195
2019-07-01	$33.32	$33.32	$33.29	$33.31	$33.24	316
2019-06-28	$33.31	$33.31	$33.31	$33.31	$33.24	206
2019-06-27	$32.94	$32.94	$32.94	$32.94	$32.70	96
2019-06-26	$32.58	$32.58	$32.56	$32.56	$32.32	461
2019-06-25	$32.74	$32.74	$32.58	$32.58	$32.34	164
2019-06-24	$32.86	$32.86	$32.74	$32.74	$32.50	356
2019-06-21	$33.15	$33.15	$33.04	$33.04	$32.79	1,128
2019-06-20	$33.31	$33.31	$33.31	$33.31	$33.06	45
2019-06-19	$32.73	$33.13	$32.73	$33.13	$32.89	373
2019-06-18	$33.02	$33.10	$33.02	$33.04	$32.80	617
2019-06-17	$32.74	$32.74	$32.74	$32.74	$32.50	0
2019-06-14	$32.77	$32.80	$32.68	$32.80	$32.56	865
2019-06-13	$32.85	$32.85	$32.85	$32.85	$32.61	121
2019-06-12	$32.60	$32.60	$32.60	$32.60	$32.36	3
2019-06-11	$32.55	$32.57	$32.55	$32.57	$32.33	286
2019-06-10	$32.65	$32.65	$32.60	$32.60	$32.36	622
2019-06-07	$32.40	$32.43	$32.40	$32.43	$32.19	285
2019-06-06	$32.07	$32.25	$32.07	$32.25	$32.01	126
2019-06-05	$32.36	$32.36	$32.29	$32.29	$32.05	248
2019-06-04	$32.12	$32.30	$32.12	$32.30	$32.06	1,087
2019-06-03	$31.73	$31.73	$31.67	$31.67	$31.44	304
2019-05-31	$31.51	$31.51	$31.51	$31.51	$31.28	65
2019-05-30	$31.95	$31.95	$31.95	$31.95	$31.71	2
2019-05-29	$32.07	$32.07	$32.07	$32.07	$31.84	310
2019-05-28	$32.68	$32.68	$32.42	$32.42	$32.18	149
2019-05-24	$32.42	$32.61	$32.42	$32.61	$32.37	445
2019-05-23	$32.42	$32.42	$32.31	$32.31	$32.07	201
2019-05-22	$33.12	$33.12	$32.98	$32.99	$32.74	508
2019-05-21	$33.30	$33.30	$33.24	$33.24	$32.99	188
2019-05-20	$32.95	$32.98	$32.93	$32.93	$32.69	562
2019-05-17	$33.10	$33.10	$33.10	$33.10	$32.85	125
2019-05-16	$33.63	$33.63	$33.41	$33.41	$33.16	339
2019-05-15	$33.27	$33.33	$33.27	$33.33	$33.08	495
2019-05-14	$33.29	$33.29	$33.29	$33.29	$33.04	192
2019-05-13	$33.08	$33.08	$32.97	$32.97	$32.73	405
2019-05-10	$33.75	$33.78	$33.75	$33.78	$33.54	221
2019-05-09	$33.55	$33.77	$33.48	$33.77	$33.52	682
2019-05-08	$33.99	$34.01	$33.81	$33.81	$33.56	777
2019-05-07	$33.93	$33.95	$33.72	$33.95	$33.70	660
2019-05-06	$34.35	$34.56	$34.35	$34.56	$34.31	291
2019-05-03	$34.46	$34.46	$34.46	$34.46	$34.20	247
2019-05-02	$33.96	$34.07	$33.92	$33.92	$33.67	1,944
2019-05-01	$34.10	$34.10	$33.87	$33.87	$33.62	1,085
2019-04-30	$33.92	$34.02	$33.92	$34.02	$33.77	290
2019-04-29	$34.18	$34.19	$34.18	$34.19	$33.94	253
2019-04-26	$34.03	$34.03	$34.03	$34.03	$33.78	86
2019-04-25	$33.71	$33.82	$33.68	$33.76	$33.51	556
2019-04-24	$34.08	$34.17	$34.08	$34.08	$33.83	742
2019-04-23	$33.61	$33.92	$33.61	$33.92	$33.67	549
2019-04-22	$33.44	$33.44	$33.44	$33.44	$33.20	202
2019-04-18	$33.68	$33.68	$33.68	$33.68	$33.43	31
2019-04-17	$33.75	$33.78	$33.58	$33.78	$33.53	761
2019-04-16	$33.95	$33.95	$33.88	$33.88	$33.63	202
2019-04-15	$33.75	$33.77	$33.75	$33.77	$33.52	215
2019-04-12	$33.76	$33.88	$33.74	$33.88	$33.64	368
2019-04-11	$33.64	$33.78	$33.64	$33.78	$33.53	1,394
2019-04-10	$33.48	$33.79	$33.48	$33.79	$33.54	2,323
2019-04-09	$33.53	$33.53	$33.37	$33.37	$33.12	1,583
2019-04-08	$33.75	$33.80	$33.59	$33.72	$33.47	3,621
2019-04-05	$33.75	$33.82	$33.71	$33.79	$33.54	1,297
2019-04-04	$33.29	$33.39	$33.29	$33.37	$33.13	1,585
2019-04-03	$33.26	$33.26	$33.26	$33.26	$33.02	150
2019-04-02	$33.13	$33.16	$33.00	$33.16	$32.92	701
2019-04-01	$33.28	$33.33	$33.13	$33.33	$33.09	5,959
2019-03-29	$33.24	$33.24	$32.98	$32.98	$32.73	615
2019-03-28	$32.76	$32.94	$32.76	$32.94	$32.70	500
2019-03-27	$32.70	$32.79	$32.70	$32.79	$32.55	422
2019-03-26	$32.58	$32.68	$32.58	$32.68	$32.44	154
2019-03-25	$32.40	$32.40	$32.40	$32.40	$32.16	225
2019-03-22	$32.22	$32.22	$32.22	$32.22	$31.98	2
2019-03-21	$33.38	$33.38	$33.24	$33.24	$32.99	229
2019-03-20	$33.18	$33.23	$33.02	$33.02	$32.77	822
2019-03-19	$33.45	$33.45	$33.25	$33.25	$33.01	343
2019-03-18	$33.41	$33.52	$33.41	$33.52	$33.27	142
2019-03-15	$33.27	$33.27	$33.27	$33.27	$33.02	9
2019-03-14	$33.46	$33.53	$33.37	$33.43	$33.06	591
2019-03-13	$33.58	$33.58	$33.58	$33.58	$33.21	98
2019-03-12	$33.52	$33.67	$33.30	$33.43	$33.06	899
2019-03-11	$33.07	$33.45	$33.07	$33.45	$33.09	1,407
2019-03-08	$33.04	$33.04	$33.04	$33.04	$32.67	125
2019-03-07	$33.29	$33.29	$33.07	$33.07	$32.70	725
2019-03-06	$33.85	$33.92	$33.39	$33.42	$33.05	1,290
2019-03-05	$34.05	$34.05	$33.92	$34.00	$33.62	781
2019-03-04	$34.00	$34.10	$34.00	$34.10	$33.73	423
2019-03-01	$34.30	$34.30	$34.30	$34.30	$33.92	103
2019-02-28	$34.31	$34.31	$34.24	$34.24	$33.86	354
2019-02-27	$34.18	$34.23	$34.18	$34.23	$33.86	315
2019-02-26	$34.29	$34.29	$34.29	$34.29	$33.91	1
2019-02-25	$34.76	$34.83	$34.51	$34.51	$34.13	775
2019-02-22	$34.56	$34.57	$34.50	$34.50	$34.12	1,060
2019-02-21	$34.39	$34.39	$34.29	$34.29	$33.91	157
2019-02-20	$34.20	$34.41	$34.18	$34.41	$34.03	2,679
2019-02-19	$34.15	$34.28	$34.15	$34.28	$33.90	158
2019-02-15	$33.90	$34.07	$33.90	$34.07	$33.70	2,035
2019-02-14	$33.62	$33.62	$33.62	$33.62	$33.25	42
2019-02-13	$33.59	$33.59	$33.56	$33.56	$33.19	146
2019-02-12	$33.42	$33.42	$33.35	$33.35	$32.98	157
2019-02-11	$32.96	$32.98	$32.96	$32.98	$32.62	200
2019-02-08	$32.87	$32.87	$32.87	$32.87	$32.51	30
2019-02-07	$32.81	$32.81	$32.79	$32.79	$32.43	204
2019-02-06	$32.97	$33.01	$32.97	$33.01	$32.64	269
2019-02-05	$33.03	$33.03	$33.02	$33.02	$32.66	520
2019-02-04	$32.63	$32.93	$32.63	$32.93	$32.57	442
2019-02-01	$32.67	$32.67	$32.63	$32.63	$32.28	753
2019-01-31	$32.55	$32.55	$32.55	$32.55	$32.19	58
2019-01-30	$32.33	$32.39	$32.25	$32.39	$32.03	1,388
2019-01-29	$32.33	$32.33	$32.11	$32.16	$31.80	738
2019-01-28	$32.31	$32.31	$32.14	$32.20	$31.85	347
2019-01-25	$32.47	$32.47	$32.38	$32.38	$32.03	1,018
2019-01-24	$32.06	$32.08	$32.04	$32.08	$31.73	830
2019-01-23	$31.92	$31.92	$31.92	$31.92	$31.57	37
2019-01-22	$31.77	$31.90	$31.77	$31.90	$31.55	261
2019-01-18	$32.35	$32.57	$32.35	$32.37	$32.02	1,565
2019-01-17	$31.99	$32.09	$31.99	$32.09	$31.74	322
2019-01-16	$31.56	$31.88	$31.56	$31.88	$31.53	2,864
2019-01-15	$31.53	$31.64	$31.53	$31.64	$31.29	420
2019-01-14	$31.37	$31.50	$31.37	$31.50	$31.16	253
2019-01-11	$31.73	$31.75	$31.73	$31.74	$31.39	371
2019-01-10	$31.57	$31.70	$31.57	$31.70	$31.35	396
2019-01-09	$31.73	$31.73	$31.67	$31.67	$31.32	664
2019-01-08	$31.23	$31.45	$31.23	$31.45	$31.10	170
2019-01-07	$30.65	$31.19	$30.65	$31.07	$30.73	958
2019-01-04	$30.43	$30.67	$30.43	$30.67	$30.33	308
2019-01-03	$29.93	$29.93	$29.84	$29.85	$29.52	5,326
2019-01-02	$29.82	$30.21	$29.82	$30.12	$29.79	1,093
2018-12-31	$29.73	$29.97	$29.62	$29.97	$29.64	1,719
2018-12-28	$29.28	$29.74	$29.12	$29.68	$29.35	1,351
2018-12-27	$29.25	$29.55	$28.86	$29.49	$29.17	3,444
2018-12-26	$28.62	$29.13	$28.62	$28.66	$28.34	918
2018-12-24	$28.68	$28.81	$28.38	$28.41	$28.10	481
2018-12-21	$29.63	$29.63	$27.96	$29.04	$28.72	1,808
2018-12-20	$29.71	$29.99	$29.22	$29.56	$29.24	1,068
2018-12-19	$30.64	$30.64	$29.92	$29.92	$29.59	491
2018-12-18	$30.96	$30.96	$30.79	$30.80	$30.29	878
2018-12-17	$31.19	$31.42	$30.66	$30.66	$30.15	2,350
2018-12-14	$31.75	$31.75	$30.60	$31.28	$30.76	4,428
2018-12-13	$31.85	$32.17	$31.58	$31.73	$31.20	6,241
2018-12-12	$32.10	$32.34	$32.10	$32.18	$31.64	3,179
2018-12-11	$32.00	$32.00	$31.90	$31.90	$31.37	546
2018-12-10	$31.82	$31.89	$31.71	$31.89	$31.36	1,759
2018-12-07	$32.70	$32.70	$32.00	$32.00	$31.47	1,216
2018-12-06	$32.07	$32.45	$32.04	$32.30	$31.76	2,940
2018-12-04	$33.38	$33.38	$32.49	$32.49	$31.95	683
2018-12-03	$33.93	$34.01	$33.84	$33.95	$33.39	1,102
2018-11-30	$33.80	$33.80	$33.80	$33.80	$33.24	184
2018-11-29	$33.80	$33.80	$33.80	$33.80	$33.24	599
2018-11-28	$33.58	$33.58	$33.58	$33.58	$33.02	340
2018-11-27	$33.15	$33.15	$33.15	$33.15	$32.60	645
2018-11-26	$33.33	$33.33	$33.33	$33.33	$32.77	364
2018-11-23	$33.03	$33.23	$33.03	$33.23	$32.68	488
2018-11-21	$33.25	$33.32	$33.25	$33.32	$32.77	369
2018-11-20	$33.11	$33.11	$32.85	$32.85	$32.30	397
2018-11-19	$33.38	$33.38	$33.38	$33.38	$32.82	125
2018-11-16	$33.66	$33.66	$33.66	$33.66	$33.10	199
2018-11-15	$34.00	$34.00	$34.00	$34.00	$33.43	9
2018-11-14	$34.00	$34.00	$34.00	$34.00	$33.43	84
2018-11-13	$34.00	$34.00	$34.00	$34.00	$33.43	99
2018-11-12	$34.00	$34.00	$34.00	$34.00	$33.43	207
2018-11-09	$34.41	$34.41	$33.99	$34.38	$33.81	2,101
2018-11-08	$34.80	$34.85	$34.72	$34.73	$34.16	1,187
2018-11-07	$34.43	$34.79	$34.43	$34.79	$34.22	1,825
2018-11-06	$34.35	$34.35	$34.31	$34.31	$33.74	220
2018-11-05	$34.24	$34.27	$34.13	$34.27	$33.70	3,900
2018-11-02	$34.17	$34.17	$34.10	$34.17	$33.61	3,254
2018-11-01	$34.27	$34.27	$34.27	$34.27	$33.70	13
2018-10-31	$34.27	$34.27	$34.27	$34.27	$33.70	232
2018-10-30	$33.38	$33.55	$33.35	$33.55	$33.00	1,133
2018-10-29	$33.45	$33.62	$32.93	$32.93	$32.38	1,019
2018-10-26	$32.70	$33.20	$32.65	$33.20	$32.65	1,419
2018-10-25	$32.70	$33.24	$32.70	$33.24	$32.69	753
2018-10-24	$33.52	$33.52	$32.89	$32.89	$32.34	4,013
2018-10-23	$33.41	$33.44	$33.41	$33.44	$32.89	717
2018-10-22	$33.92	$33.92	$33.82	$33.82	$33.26	1,657
2018-10-19	$33.78	$33.78	$33.78	$33.78	$33.22	355
2018-10-18	$34.36	$34.36	$34.17	$34.17	$33.60	1,246
2018-10-17	$34.69	$34.74	$34.48	$34.74	$34.16	2,522
2018-10-16	$34.59	$34.59	$34.59	$34.59	$34.02	937
2018-10-15	$34.16	$34.16	$34.16	$34.16	$33.60	781
2018-10-12	$34.27	$34.27	$33.78	$33.78	$33.22	1,271
2018-10-11	$35.24	$35.24	$35.24	$35.24	$34.65	41
2018-10-10	$35.24	$35.24	$35.24	$35.24	$34.65	5,400
2018-10-09	$35.65	$35.65	$35.65	$35.65	$35.06	1
2018-10-08	$35.69	$35.69	$35.65	$35.65	$35.06	677
2018-10-05	$35.54	$35.54	$35.52	$35.52	$34.93	929
2018-10-04	$36.19	$36.19	$35.89	$35.89	$35.29	405
2018-10-03	$36.13	$36.25	$35.99	$36.25	$35.65	781
2018-10-02	$36.10	$36.10	$35.95	$35.95	$35.35	898
2018-10-01	$36.94	$36.99	$36.59	$36.59	$35.98	1,978
2018-09-28	$40.40	$40.40	$36.80	$36.80	$36.19	680
2018-09-27	$36.82	$36.93	$36.71	$36.71	$36.10	988
2018-09-26	$36.98	$36.98	$36.76	$36.76	$36.15	1,107
2018-09-25	$37.15	$37.15	$37.10	$37.10	$36.34	727
2018-09-24	$37.26	$37.26	$36.97	$36.98	$36.23	643
2018-09-21	$37.39	$37.39	$37.32	$37.32	$36.56	553
2018-09-20	$37.45	$37.46	$37.40	$37.46	$36.69	1,650
2018-09-19	$37.10	$37.10	$37.10	$37.10	$36.34	1,103
2018-09-18	$37.38	$37.38	$37.37	$37.37	$36.60	488
2018-09-17	$37.42	$37.42	$37.32	$37.34	$36.57	2,311
2018-09-14	$37.43	$37.60	$37.43	$37.59	$36.82	456
2018-09-13	$37.47	$37.47	$37.47	$37.47	$36.70	2,260
2018-09-12	$37.64	$37.64	$37.64	$37.64	$36.87	1,210
2018-09-11	$37.70	$37.70	$37.64	$37.64	$36.87	443
2018-09-10	$37.63	$37.63	$37.56	$37.56	$36.79	1,579
2018-09-07	$37.44	$37.51	$37.44	$37.51	$36.74	1,101
2018-09-06	$37.71	$37.71	$37.68	$37.68	$36.91	1,011
2018-09-05	$37.68	$37.75	$37.68	$37.75	$36.98	448
2018-09-04	$38.00	$38.00	$37.69	$37.69	$36.92	2,052
2018-08-31	$38.01	$38.01	$38.01	$38.01	$37.23	51
2018-08-30	$38.01	$38.01	$38.01	$38.01	$37.23	89
2018-08-29	$37.82	$38.01	$37.82	$38.01	$37.23	697
2018-08-28	$38.02	$38.02	$38.02	$38.02	$37.24	217
2018-08-27	$38.00	$38.00	$38.00	$38.00	$37.22	57
2018-08-24	$37.88	$38.00	$37.88	$38.00	$37.22	781
2018-08-23	$37.81	$37.83	$37.81	$37.83	$37.06	584
2018-08-22	$37.90	$37.90	$37.90	$37.90	$37.13	256
2018-08-21	$37.92	$37.92	$37.92	$37.92	$37.15	426
2018-08-20	$37.61	$37.61	$37.31	$37.56	$36.79	1,592
2018-08-17	$37.28	$37.28	$37.15	$37.15	$36.39	777
2018-08-16	$37.22	$37.28	$37.22	$37.28	$36.52	642
2018-08-15	$37.41	$37.41	$36.79	$36.79	$36.04	611
2018-08-14	$37.20	$37.37	$37.20	$37.37	$36.61	2,245
2018-08-13	$37.30	$37.30	$36.89	$36.95	$36.19	1,149
2018-08-10	$37.16	$37.18	$37.09	$37.09	$36.33	1,929
2018-08-09	$37.16	$37.24	$37.16	$37.24	$36.48	852
2018-08-08	$37.00	$37.14	$37.00	$37.11	$36.35	1,263
2018-08-07	$37.11	$37.11	$37.11	$37.11	$36.35	332
2018-08-06	$37.09	$37.09	$37.09	$37.09	$36.33	621
2018-08-03	$36.87	$36.87	$36.87	$36.87	$36.12	359
2018-08-02	$36.68	$36.68	$36.68	$36.68	$35.93	212
2018-08-01	$36.68	$36.68	$36.68	$36.68	$35.93	200
2018-07-31	$36.71	$36.86	$36.71	$36.86	$36.10	1,779
2018-07-30	$36.73	$36.73	$35.52	$36.31	$35.57	4,861
2018-07-27	$37.29	$37.29	$37.29	$37.29	$36.53	366
2018-07-26	$37.13	$37.29	$37.12	$37.29	$36.53	1,134
2018-07-25	$36.92	$36.92	$36.92	$36.92	$36.17	393
2018-07-24	$37.40	$37.42	$36.94	$36.94	$36.18	1,175
2018-07-23	$37.31	$37.33	$37.31	$37.33	$36.57	2,233
2018-07-20	$37.30	$37.40	$37.30	$37.40	$36.63	593
2018-07-19	$37.31	$37.36	$37.31	$37.31	$36.54	614
2018-07-18	$37.07	$37.08	$37.07	$37.08	$36.32	568
2018-07-17	$36.98	$37.03	$36.98	$37.03	$36.27	3,667
2018-07-16	$36.78	$36.81	$36.78	$36.81	$36.05	1,116
2018-07-13	$36.95	$37.05	$36.95	$37.05	$36.29	924
2018-07-12	$36.84	$36.84	$36.77	$36.77	$36.02	1,021
2018-07-11	$37.24	$37.24	$37.24	$37.24	$36.48	137
2018-07-10	$37.53	$37.53	$37.24	$37.24	$36.48	536
2018-07-09	$37.50	$37.50	$37.50	$37.50	$36.73	375
2018-07-06	$37.21	$37.38	$37.21	$37.23	$36.46	3,701
2018-07-05	$36.78	$36.98	$36.78	$36.98	$36.23	1,045
2018-07-03	$36.82	$36.82	$36.82	$36.82	$36.07	482
2018-07-02	$36.32	$36.32	$36.32	$36.32	$35.58	137
2018-06-29	$36.30	$36.49	$36.30	$36.32	$35.58	1,325
2018-06-28	$36.18	$36.51	$36.18	$36.45	$35.70	2,787
2018-06-27	$36.71	$36.71	$36.43	$36.43	$35.68	1,672
2018-06-26	$36.77	$36.77	$36.77	$36.77	$35.90	330
2018-06-25	$36.84	$36.84	$36.84	$36.84	$35.97	276
2018-06-22	$37.20	$37.80	$37.19	$37.24	$36.36	10,643
2018-06-21	$37.23	$37.24	$37.12	$37.12	$36.25	726
2018-06-20	$37.35	$37.43	$37.34	$37.41	$36.53	2,809
2018-06-19	$36.82	$36.88	$36.81	$36.88	$36.01	1,481
2018-06-18	$37.17	$37.17	$37.05	$37.13	$36.26	1,365
2018-06-15	$36.74	$36.74	$36.74	$36.74	$35.87	427
2018-06-14	$36.82	$36.82	$36.82	$36.82	$35.96	296
2018-06-13	$36.85	$36.85	$36.85	$36.85	$35.99	1,282
2018-06-12	$36.95	$36.95	$36.88	$36.89	$36.02	3,042
2018-06-11	$36.93	$36.93	$36.88	$36.90	$36.03	2,166
2018-06-08	$36.80	$36.88	$36.80	$36.85	$35.98	1,230
2018-06-07	$36.79	$36.81	$36.79	$36.81	$35.94	1,145
2018-06-06	$36.88	$36.88	$36.88	$36.88	$36.02	239
2018-06-05	$36.67	$36.72	$36.39	$36.72	$35.86	5,204
2018-06-04	$36.09	$36.36	$36.04	$36.36	$35.51	1,256
2018-06-01	$36.07	$36.22	$36.07	$36.19	$35.33	1,067
2018-05-31	$36.15	$36.16	$36.15	$36.16	$35.30	497
2018-05-30	$36.09	$36.32	$36.09	$36.32	$35.47	1,404
2018-05-29	$35.66	$35.72	$35.63	$35.72	$34.88	1,146
2018-05-25	$35.78	$35.80	$35.78	$35.79	$34.94	4,070
2018-05-24	$35.71	$35.84	$35.64	$35.78	$34.93	4,069
2018-05-23	$35.69	$35.69	$35.69	$35.69	$34.85	482
2018-05-22	$36.00	$36.00	$35.79	$35.89	$35.04	1,948
2018-05-21	$35.87	$35.87	$35.87	$35.87	$35.02	171
2018-05-18	$35.65	$35.65	$35.62	$35.62	$34.78	696
2018-05-17	$35.60	$35.60	$35.53	$35.56	$34.72	1,127
2018-05-16	$35.19	$35.33	$35.19	$35.32	$34.49	1,006
2018-05-15	$35.11	$35.11	$35.00	$35.10	$34.27	942
2018-05-14	$35.13	$35.13	$35.13	$35.13	$34.30	34
2018-05-11	$35.18	$35.18	$35.13	$35.13	$34.30	305
2018-05-10	$35.04	$35.19	$34.98	$35.12	$34.29	3,686
2018-05-09	$34.91	$35.11	$34.80	$35.11	$34.28	2,437
2018-05-08	$34.81	$34.81	$34.78	$34.78	$33.96	860
2018-05-07	$34.58	$34.79	$34.58	$34.79	$33.98	1,496
2018-05-04	$34.35	$34.63	$34.35	$34.63	$33.81	1,115
2018-05-03	$34.16	$34.23	$34.11	$34.18	$33.38	2,024
2018-05-02	$34.33	$34.43	$34.25	$34.39	$33.58	827
2018-05-01	$33.81	$33.83	$33.74	$33.74	$32.95	417
2018-04-30	$34.35	$34.39	$34.01	$34.01	$33.21	1,805
2018-04-27	$34.43	$34.46	$34.22	$34.38	$33.57	981
2018-04-26	$34.22	$34.46	$34.22	$34.37	$33.56	1,551
2018-04-25	$34.35	$34.41	$34.26	$34.41	$33.60	2,501
2018-04-24	$34.60	$34.62	$34.35	$34.35	$33.54	1,915
2018-04-23	$34.55	$34.61	$34.53	$34.61	$33.80	2,583
2018-04-20	$34.57	$34.57	$34.48	$34.48	$33.67	358
2018-04-19	$34.76	$34.76	$34.55	$34.72	$33.91	4,529
2018-04-18	$34.85	$34.85	$34.85	$34.85	$34.03	112
2018-04-17	$34.82	$34.88	$34.69	$34.85	$34.03	6,452
2018-04-16	$34.28	$34.49	$34.28	$34.49	$33.67	1,221
2018-04-13	$34.33	$34.33	$34.00	$34.09	$33.29	996
2018-04-12	$34.28	$34.33	$34.28	$34.33	$33.52	495
2018-04-11	$34.06	$34.17	$33.62	$34.07	$33.26	11,771
2018-04-10	$33.94	$34.08	$33.94	$34.08	$33.28	552
2018-04-09	$33.99	$34.02	$33.82	$33.86	$33.06	4,562
2018-04-06	$34.26	$34.26	$33.75	$33.75	$32.96	2,865
2018-04-05	$34.13	$34.33	$34.13	$34.28	$33.47	3,857
2018-04-04	$33.23	$34.03	$33.23	$34.03	$33.23	2,629
2018-04-03	$33.24	$33.59	$33.24	$33.59	$32.80	3,357
2018-04-02	$33.71	$33.98	$33.09	$33.36	$32.58	8,703
2018-03-29	$34.01	$34.01	$34.01	$34.01	$33.21	867
2018-03-28	$33.40	$33.51	$33.38	$33.51	$32.72	2,909
2018-03-27	$33.85	$33.88	$33.35	$33.36	$32.57	4,955
2018-03-26	$33.48	$33.70	$33.47	$33.70	$32.91	6,565
2018-03-23	$33.83	$33.83	$33.72	$33.72	$32.93	3,484
2018-03-22	$34.16	$34.19	$33.84	$33.84	$33.04	2,058
2018-03-21	$34.30	$34.59	$34.30	$34.53	$33.72	3,757
2018-03-20	$34.52	$34.52	$34.49	$34.49	$33.59	1,658
2018-03-19	$34.36	$34.36	$34.29	$34.29	$33.40	620
2018-03-16	$34.76	$34.76	$34.61	$34.71	$33.81	3,166
2018-03-15	$34.39	$34.39	$34.39	$34.39	$33.50	717
2018-03-14	$34.79	$34.79	$34.45	$34.45	$33.56	6,844
2018-03-13	$34.90	$34.98	$34.90	$34.98	$34.08	639
2018-03-12	$34.72	$34.77	$34.70	$34.76	$33.86	1,930
2018-03-09	$34.55	$34.62	$34.49	$34.62	$33.72	4,189
2018-03-08	$34.14	$34.14	$34.03	$34.05	$33.17	1,246
2018-03-07	$34.08	$34.14	$34.00	$34.14	$33.26	1,514
2018-03-06	$33.45	$33.81	$33.45	$33.77	$32.90	9,186
2018-03-05	$33.21	$33.50	$33.21	$33.50	$32.63	2,401
2018-03-02	$32.82	$33.29	$32.82	$33.26	$32.40	3,949
2018-03-01	$33.12	$33.12	$32.82	$32.82	$31.97	2,651
2018-02-28	$33.33	$33.44	$33.00	$33.00	$32.15	9,947
2018-02-27	$33.85	$33.85	$33.85	$33.85	$32.97	230
2018-02-26	$33.79	$33.85	$33.70	$33.85	$32.97	1,172
2018-02-23	$33.50	$33.63	$33.50	$33.63	$32.76	845
2018-02-22	$33.59	$33.66	$33.52	$33.52	$32.65	1,220
2018-02-21	$33.62	$33.62	$33.62	$33.62	$32.75	501
2018-02-20	$33.39	$33.42	$33.39	$33.42	$32.56	810
2018-02-16	$33.65	$33.78	$33.61	$33.61	$32.74	828
2018-02-15	$33.20	$33.31	$33.20	$33.25	$32.39	9,105
2018-02-14	$32.94	$33.10	$32.94	$33.10	$32.24	609
2018-02-13	$32.53	$32.76	$32.53	$32.66	$31.82	8,362
2018-02-12	$32.56	$32.73	$32.36	$32.69	$31.84	48,088
2018-02-09	$32.47	$32.47	$31.85	$32.25	$31.42	1,496
2018-02-08	$32.54	$32.56	$32.52	$32.52	$31.68	1,633
2018-02-07	$32.94	$32.97	$32.93	$32.93	$32.08	1,367
2018-02-06	$32.71	$32.93	$32.46	$32.93	$32.08	5,146
2018-02-05	$33.38	$33.38	$33.38	$33.38	$32.52	412
2018-02-02	$34.24	$34.24	$33.87	$33.87	$32.99	1,418
2018-02-01	$34.17	$34.44	$34.17	$34.37	$33.48	4,759
2018-01-31	$34.48	$34.48	$34.39	$34.39	$33.50	1,502
2018-01-30	$34.55	$34.56	$34.55	$34.55	$33.65	726
2018-01-29	$34.89	$34.91	$34.82	$34.82	$33.92	1,736
2018-01-26	$35.05	$35.05	$35.05	$35.05	$34.14	1,184
2018-01-25	$34.78	$34.79	$34.78	$34.79	$33.89	875
2018-01-24	$35.03	$35.03	$35.03	$35.03	$34.12	406
2018-01-23	$35.09	$35.10	$35.09	$35.09	$34.18	484
2018-01-22	$34.99	$34.99	$34.87	$34.87	$33.97	1,179
2018-01-19	$34.96	$35.01	$34.96	$35.01	$34.11	1,333
2018-01-18	$34.57	$34.57	$34.57	$34.57	$33.67	496
2018-01-17	$34.75	$34.75	$34.75	$34.75	$33.85	140
2018-01-16	$34.94	$34.94	$34.87	$34.87	$33.97	1,716
2018-01-12	$34.95	$34.95	$34.76	$34.77	$33.88	922
2018-01-11	$34.51	$34.63	$34.51	$34.63	$33.74	585
2018-01-10	$34.22	$34.22	$34.22	$34.22	$33.33	398
2018-01-09	$34.22	$34.22	$34.22	$34.22	$33.33	600
2018-01-08	$34.10	$34.24	$34.10	$34.24	$33.35	1,463
2018-01-05	$34.16	$34.16	$34.01	$34.05	$33.17	1,814
2018-01-04	$34.00	$34.10	$34.00	$34.10	$33.22	1,480
2018-01-03	$33.98	$33.98	$33.96	$33.96	$33.08	1,430
2018-01-02	$33.90	$34.05	$33.89	$33.89	$33.01	1,992
2017-12-29	$34.21	$34.21	$33.99	$33.99	$33.11	3,551
2017-12-28	$34.05	$34.07	$34.04	$34.05	$33.17	1,028
2017-12-27	$34.15	$34.20	$34.00	$34.00	$33.12	3,053
2017-12-26	$35.88	$36.00	$34.05	$34.07	$33.19	5,534
2017-12-22	$34.12	$34.12	$34.09	$34.09	$33.20	750
2017-12-21	$34.20	$34.30	$34.20	$34.30	$33.41	1,492
2017-12-20	$34.05	$34.16	$34.05	$34.15	$33.27	2,756
2017-12-19	$34.40	$34.40	$34.04	$34.04	$33.16	1,730
2017-12-18	$34.64	$34.74	$34.42	$34.42	$33.38	7,093
2017-12-15	$33.68	$34.20	$33.68	$34.20	$33.17	3,075
2017-12-14	$33.94	$33.94	$33.49	$33.49	$32.48	1,953
2017-12-13	$33.84	$34.15	$33.84	$33.91	$32.88	1,080
2017-12-12	$33.83	$33.89	$33.83	$33.84	$32.82	710
2017-12-11	$33.88	$33.93	$33.75	$33.75	$32.73	11,991
2017-12-08	$33.94	$33.94	$33.94	$33.94	$32.91	273
2017-12-07	$34.30	$34.30	$34.30	$34.30	$32.59	283
2017-12-06	$34.30	$34.30	$34.30	$34.30	$32.59	1,091
2017-12-05	$34.72	$34.72	$34.63	$34.63	$32.90	1,254
2017-12-04	$35.15	$35.23	$34.87	$34.87	$33.14	2,918
2017-12-01	$34.59	$34.62	$34.53	$34.62	$32.90	982
2017-11-30	$34.98	$35.00	$34.85	$34.85	$33.12	1,941
2017-11-29	$34.34	$34.34	$34.34	$34.34	$32.63	255
2017-11-28	$34.34	$34.34	$34.34	$34.34	$32.63	146
2017-11-27	$34.11	$34.11	$34.11	$34.11	$32.41	209
2017-11-24	$34.17	$34.17	$34.10	$34.11	$32.41	1,376
2017-11-22	$34.35	$34.38	$34.23	$34.23	$32.53	3,981
2017-11-21	$34.04	$34.25	$34.04	$34.25	$32.55	4,442
2017-11-20	$33.65	$33.76	$33.63	$33.73	$32.05	7,043
2017-11-17	$33.30	$33.41	$33.30	$33.41	$31.75	1,960
2017-11-16	$33.10	$33.60	$33.10	$33.47	$31.80	4,056
2017-11-15	$33.13	$33.13	$33.13	$33.13	$31.49	22
2017-11-14	$33.13	$33.13	$33.13	$33.13	$31.49	291
2017-11-13	$33.13	$33.13	$33.13	$33.13	$31.49	225
2017-11-10	$33.08	$33.19	$33.08	$33.13	$31.49	2,682
2017-11-09	$33.24	$33.24	$33.19	$33.19	$31.54	1,192
2017-11-08	$32.89	$33.18	$32.89	$33.18	$31.53	1,141
2017-11-07	$33.67	$33.67	$33.15	$33.15	$31.50	5,535
2017-11-06	$33.68	$33.68	$33.68	$33.68	$32.01	363
2017-11-03	$33.77	$33.77	$33.77	$33.77	$32.09	345
2017-11-02	$33.82	$33.95	$33.82	$33.94	$32.26	935
2017-11-01	$34.09	$34.09	$33.64	$33.75	$32.07	13,765
2017-10-31	$33.80	$33.80	$33.80	$33.80	$32.12	1,762
2017-10-30	$34.22	$34.22	$34.22	$34.22	$32.52	29
2017-10-27	$34.07	$34.28	$33.94	$34.22	$32.52	6,987
2017-10-26	$34.06	$34.07	$34.06	$34.07	$32.37	787
2017-10-25	$33.74	$33.74	$33.67	$33.67	$32.00	1,499
2017-10-24	$34.04	$34.12	$34.04	$34.06	$32.36	5,639
2017-10-23	$34.17	$34.21	$33.92	$33.92	$32.23	7,533
2017-10-20	$34.22	$34.22	$34.22	$34.22	$32.52	366
2017-10-19	$33.84	$33.91	$33.84	$33.91	$32.22	939
2017-10-18	$33.94	$34.11	$33.94	$34.11	$32.42	323
2017-10-17	$33.95	$33.95	$33.95	$33.95	$32.26	80
2017-10-16	$33.95	$33.95	$33.93	$33.95	$32.26	1,389
2017-10-13	$34.10	$34.10	$33.99	$33.99	$32.30	5,468
2017-10-12	$33.99	$34.11	$33.99	$34.06	$32.37	63,699
2017-10-11	$34.06	$34.07	$33.98	$34.00	$32.31	2,811
2017-10-10	$34.00	$34.08	$34.00	$34.04	$32.35	137,428
2017-10-09	$33.90	$33.90	$33.90	$33.90	$32.21	0
2017-10-06	$33.90	$33.90	$33.90	$33.90	$32.21	1,001
2017-10-05	$33.89	$33.89	$33.89	$33.89	$32.20	100
2017-10-04	$33.97	$34.02	$33.89	$33.89	$32.20	1,476
2017-10-03	$33.92	$33.92	$33.92	$33.92	$32.23	209
2017-10-02	$33.56	$33.90	$33.56	$33.90	$32.21	4,078
2017-09-29	$33.59	$33.59	$33.59	$33.59	$31.92	125
2017-09-28	$33.38	$33.46	$33.38	$33.46	$31.80	481
2017-09-27	$32.99	$32.99	$32.99	$32.99	$31.35	1,000
2017-09-26	$32.53	$32.82	$32.53	$32.82	$31.19	3,640
2017-09-25	$32.40	$32.40	$32.40	$32.40	$30.79	166
2017-09-22	$32.23	$32.52	$32.23	$32.52	$30.90	3,529
2017-09-21	$32.25	$32.25	$32.25	$32.25	$30.65	1,000
2017-09-20	$32.24	$32.38	$32.24	$32.38	$30.68	2,050
2017-09-19	$32.15	$32.15	$32.11	$32.11	$30.42	1,190
2017-09-18	$31.64	$31.64	$31.64	$31.64	$29.98	0
2017-09-15	$31.64	$31.64	$31.64	$31.64	$29.98	1,069
2017-09-14	$31.37	$31.37	$31.37	$31.37	$29.72	20
2017-09-13	$31.37	$31.37	$31.37	$31.37	$29.72	158
2017-09-12	$31.07	$31.07	$31.07	$31.07	$29.44	0
2017-09-11	$31.07	$31.07	$31.07	$31.07	$29.44	100
2017-09-08	$31.07	$31.07	$31.07	$31.07	$29.44	205
2017-09-07	$30.88	$30.90	$30.88	$30.90	$29.28	742
2017-09-06	$31.15	$31.15	$31.02	$31.11	$29.48	780
2017-09-05	$31.18	$31.18	$31.18	$31.18	$29.54	15
2017-09-01	$31.18	$31.18	$31.18	$31.18	$29.54	66
2017-08-31	$31.21	$31.22	$31.18	$31.18	$29.54	1,200
2017-08-30	$30.72	$30.72	$30.72	$30.72	$29.10	47
2017-08-29	$30.72	$30.72	$30.72	$30.72	$29.10	0
2017-08-28	$30.72	$30.72	$30.72	$30.72	$29.10	25
2017-08-25	$30.72	$30.72	$30.72	$30.72	$29.10	0
2017-08-24	$30.72	$30.72	$30.72	$30.72	$29.10	105
2017-08-23	$30.72	$30.72	$30.72	$30.72	$29.10	0
2017-08-22	$30.65	$30.72	$30.65	$30.72	$29.10	926
2017-08-21	$30.72	$30.72	$30.72	$30.72	$29.10	0
2017-08-18	$30.72	$30.72	$30.72	$30.72	$29.10	0
2017-08-17	$30.72	$30.72	$30.72	$30.72	$29.10	283
2017-08-16	$30.94	$30.94	$30.94	$30.94	$29.31	150
2017-08-15	$31.06	$31.06	$31.06	$31.06	$29.43	206
2017-08-14	$31.03	$31.03	$31.03	$31.03	$29.40	0
2017-08-11	$31.03	$31.03	$31.03	$31.03	$29.40	0
2017-08-10	$31.03	$31.03	$31.03	$31.03	$29.40	323
2017-08-09	$31.28	$31.31	$31.28	$31.28	$29.64	1,060
2017-08-08	$31.64	$31.64	$31.64	$31.64	$29.98	0
2017-08-07	$31.64	$31.64	$31.64	$31.64	$29.98	2
2017-08-04	$31.64	$31.64	$31.64	$31.64	$29.98	304
2017-08-03	$31.48	$31.52	$31.48	$31.52	$29.86	520
2017-08-02	$31.75	$31.75	$31.72	$31.72	$30.05	599
2017-08-01	$32.02	$32.02	$32.02	$32.02	$30.34	578
2017-07-31	$31.94	$31.94	$31.94	$31.94	$30.26	0
2017-07-28	$31.94	$31.94	$31.94	$31.94	$30.26	163
2017-07-27	$32.29	$32.31	$32.27	$32.31	$30.61	1,283
2017-07-26	$32.20	$32.20	$32.20	$32.20	$30.51	296
2017-07-25	$32.49	$32.49	$32.49	$32.49	$30.78	572
2017-07-24	$32.13	$32.13	$32.13	$32.13	$30.44	223
2017-07-21	$32.13	$32.13	$32.13	$32.13	$30.44	224
2017-07-20	$32.23	$32.23	$32.23	$32.23	$30.54	930
2017-07-19	$32.27	$32.27	$32.25	$32.25	$30.56	449
2017-07-18	$31.95	$32.09	$31.95	$32.09	$30.40	811
2017-07-17	$32.10	$32.11	$32.10	$32.11	$30.42	2,196
2017-07-14	$32.08	$32.08	$32.08	$32.08	$30.39	100
2017-07-13	$31.95	$31.95	$31.86	$31.86	$30.19	3,359
2017-07-12	$31.94	$32.19	$31.94	$32.01	$30.33	1,457
2017-07-11	$31.81	$31.81	$31.81	$31.81	$30.14	126
2017-07-10	$31.99	$31.99	$31.81	$31.81	$30.14	2,243
2017-07-07	$31.67	$31.67	$31.67	$31.67	$30.01	1,000
2017-07-06	$31.63	$31.63	$31.63	$31.63	$29.97	342
2017-07-05	$31.95	$31.95	$31.89	$31.89	$30.21	400
2017-07-03	$31.87	$31.87	$31.87	$31.87	$30.20	33
2017-06-30	$31.87	$31.87	$31.87	$31.87	$30.20	165
2017-06-29	$32.00	$32.00	$32.00	$32.00	$30.32	0
2017-06-28	$31.62	$32.00	$31.62	$32.00	$30.32	3,004
2017-06-27	$31.77	$31.77	$31.77	$31.77	$30.10	21
2017-06-26	$31.67	$31.77	$31.67	$31.77	$30.10	541
2017-06-23	$31.34	$31.34	$31.34	$31.34	$29.69	0
2017-06-22	$31.22	$31.34	$31.22	$31.34	$29.69	4,081
2017-06-21	$31.43	$31.43	$31.43	$31.43	$29.78	140
2017-06-20	$31.67	$31.67	$31.66	$31.66	$29.89	341
2017-06-19	$32.00	$32.00	$31.99	$31.99	$30.20	324
2017-06-16	$31.82	$31.83	$31.82	$31.83	$30.05	274
2017-06-15	$31.96	$31.97	$31.92	$31.96	$30.17	2,235
2017-06-14	$32.08	$32.08	$32.08	$32.08	$30.28	381
2017-06-13	$32.38	$32.38	$32.32	$32.32	$30.51	426
2017-06-12	$32.24	$32.24	$32.21	$32.21	$30.41	1,750
2017-06-09	$31.93	$31.93	$31.93	$31.93	$30.14	1,000
2017-06-08	$32.00	$32.00	$31.89	$31.89	$30.11	1,725
2017-06-07	$31.41	$31.41	$31.41	$31.41	$29.65	103
2017-06-06	$31.62	$31.62	$31.62	$31.62	$29.85	25
2017-06-05	$31.62	$31.62	$31.62	$31.62	$29.85	161
2017-06-02	$31.62	$31.62	$31.62	$31.62	$29.85	1,000
2017-06-01	$31.26	$31.39	$31.26	$31.38	$29.62	1,942
2017-05-31	$31.01	$31.01	$31.01	$31.01	$29.27	1,000
2017-05-30	$31.07	$31.07	$31.07	$31.07	$29.33	131
2017-05-26	$31.07	$31.07	$31.07	$31.07	$29.33	0
2017-05-25	$31.11	$31.11	$31.05	$31.07	$29.33	1,139
2017-05-24	$30.91	$30.91	$30.91	$30.91	$29.18	255
2017-05-23	$30.91	$30.91	$30.91	$30.91	$29.18	31
2017-05-22	$30.89	$30.91	$30.89	$30.91	$29.18	700
2017-05-19	$30.95	$30.95	$30.95	$30.95	$29.22	530
2017-05-18	$30.59	$30.59	$30.59	$30.59	$28.88	1,000
2017-05-17	$31.81	$31.81	$31.81	$31.81	$30.03	188
2017-05-16	$31.81	$31.81	$31.81	$31.81	$30.03	0
2017-05-15	$31.81	$31.81	$31.81	$31.81	$30.03	125
2017-05-12	$31.81	$31.81	$31.81	$31.81	$30.03	3
2017-05-11	$31.81	$31.81	$31.81	$31.81	$30.03	9
2017-05-10	$31.74	$31.81	$31.74	$31.81	$30.03	750
2017-05-09	$31.69	$31.69	$31.64	$31.64	$29.87	243
2017-05-08	$31.89	$31.89	$31.89	$31.89	$30.11	1
2017-05-05	$31.89	$31.89	$31.89	$31.89	$30.11	0
2017-05-04	$31.89	$31.89	$31.89	$31.89	$30.11	0
2017-05-03	$31.89	$31.89	$31.89	$31.89	$30.11	0
2017-05-02	$31.70	$31.89	$30.06	$31.89	$30.11	3,366
2017-05-01	$32.03	$32.03	$31.99	$31.99	$30.20	315
2017-04-28	$32.51	$32.51	$32.51	$32.51	$30.69	76
2017-04-27	$32.51	$32.51	$32.51	$32.51	$30.69	63
2017-04-26	$32.51	$32.51	$32.51	$32.51	$30.69	227
2017-04-25	$32.26	$32.26	$32.26	$32.26	$30.46	1,105
2017-04-24	$31.99	$31.99	$31.97	$31.97	$30.18	498
2017-04-21	$31.44	$31.48	$31.42	$31.48	$29.72	745
2017-04-20	$31.19	$31.38	$31.19	$31.38	$29.62	546
2017-04-19	$30.94	$30.94	$30.94	$30.94	$29.21	200
2017-04-18	$30.87	$30.87	$30.87	$30.87	$29.14	730
2017-04-17	$30.66	$30.66	$30.66	$30.66	$28.94	100
2017-04-13	$30.52	$30.52	$30.52	$30.52	$28.81	285
2017-04-12	$31.12	$31.12	$31.12	$31.12	$29.38	90
2017-04-11	$30.82	$31.12	$30.82	$31.12	$29.38	1,394
2017-04-10	$30.88	$30.88	$30.88	$30.88	$29.15	245
2017-04-07	$30.93	$30.93	$30.93	$30.93	$29.20	664
2017-04-06	$30.81	$30.81	$30.81	$30.81	$29.09	301
2017-04-05	$31.20	$31.20	$30.63	$30.63	$28.92	456
2017-04-04	$30.88	$30.88	$30.88	$30.88	$29.15	260
2017-04-03	$31.36	$31.36	$30.96	$30.98	$29.25	2,487
2017-03-31	$31.27	$31.46	$31.23	$31.39	$29.63	10,733
2017-03-30	$31.06	$31.27	$31.06	$31.27	$29.52	1,510
2017-03-29	$30.78	$30.94	$30.78	$30.94	$29.21	593
2017-03-28	$30.47	$30.53	$30.47	$30.53	$28.82	1,223
2017-03-27	$30.60	$30.60	$30.60	$30.60	$28.88	7,688
2017-03-24	$30.71	$30.72	$30.47	$30.48	$28.77	705
2017-03-23	$30.65	$30.72	$30.55	$30.63	$28.92	10,659
2017-03-22	$30.26	$30.27	$30.16	$30.26	$28.57	2,379
2017-03-21	$30.71	$30.71	$30.60	$30.60	$28.83	836
2017-03-20	$31.46	$31.46	$31.28	$31.28	$29.47	3,748
2017-03-17	$31.56	$31.56	$31.56	$31.56	$29.73	160
2017-03-16	$31.26	$31.41	$31.26	$31.30	$29.49	1,324
2017-03-15	$31.08	$31.08	$31.04	$31.04	$29.25	724
2017-03-14	$30.77	$30.77	$30.60	$30.60	$28.83	3,274
2017-03-13	$30.77	$30.77	$30.77	$30.77	$28.99	1,065
2017-03-10	$30.89	$30.89	$30.75	$30.75	$28.97	1,945
2017-03-09	$30.86	$31.01	$30.70	$30.70	$28.92	2,614
2017-03-08	$31.27	$31.27	$31.06	$31.09	$29.29	2,143
2017-03-07	$31.26	$31.28	$31.26	$31.28	$29.47	941
2017-03-06	$31.26	$31.26	$31.26	$31.26	$29.45	511
2017-03-03	$31.77	$31.77	$31.77	$31.77	$29.93	0
2017-03-02	$31.90	$31.90	$31.72	$31.77	$29.93	1,865
2017-03-01	$31.96	$31.96	$31.96	$31.96	$30.11	1,036
2017-02-28	$31.91	$31.91	$31.91	$31.91	$30.06	0
2017-02-27	$31.91	$31.91	$31.91	$31.91	$30.06	375
2017-02-24	$31.64	$31.72	$31.62	$31.72	$29.89	2,624
2017-02-23	$31.73	$31.76	$31.71	$31.76	$29.92	2,239
2017-02-22	$31.89	$31.89	$31.89	$31.89	$30.05	0
2017-02-21	$31.86	$31.99	$31.86	$31.89	$30.05	1,198
2017-02-17	$31.71	$31.73	$31.71	$31.71	$29.88	15,002
2017-02-16	$31.82	$31.82	$31.71	$31.71	$29.88	912
2017-02-15	$31.66	$31.66	$31.66	$31.66	$29.83	558
2017-02-14	$31.58	$31.66	$31.58	$31.66	$29.83	1,959
2017-02-13	$31.73	$31.73	$31.63	$31.63	$29.80	1,903
2017-02-10	$31.42	$31.48	$31.42	$31.48	$29.66	201
2017-02-09	$30.70	$30.70	$30.70	$30.70	$28.93	0
2017-02-08	$30.98	$30.99	$30.70	$30.70	$28.93	3,380
2017-02-07	$31.16	$31.16	$31.16	$31.16	$29.36	0
2017-02-06	$31.16	$31.16	$31.16	$31.16	$29.36	95
2017-02-03	$31.16	$31.16	$31.16	$31.16	$29.36	0
2017-02-02	$31.16	$31.16	$31.16	$31.16	$29.36	0
2017-02-01	$31.16	$31.16	$31.16	$31.16	$29.36	385
2017-01-31	$31.04	$31.04	$31.04	$31.04	$29.25	0
2017-01-30	$31.04	$31.04	$31.04	$31.04	$29.25	150
2017-01-27	$31.49	$31.49	$31.49	$31.49	$29.67	375
2017-01-26	$31.81	$31.81	$31.81	$31.81	$29.97	182
2017-01-25	$31.80	$31.80	$31.77	$31.77	$29.93	1,107
2017-01-24	$31.19	$31.45	$31.19	$31.45	$29.63	844
2017-01-23	$30.89	$30.93	$30.89	$30.90	$29.11	2,133
2017-01-20	$31.14	$31.14	$31.02	$31.03	$29.23	1,157
2017-01-19	$31.14	$31.14	$30.94	$30.94	$29.15	714
2017-01-18	$31.17	$31.17	$31.17	$31.17	$29.36	200
2017-01-17	$31.41	$31.41	$31.41	$31.41	$29.59	805
2017-01-13	$31.68	$31.68	$31.66	$31.66	$29.83	200
2017-01-12	$31.16	$31.31	$31.16	$31.30	$29.49	954
2017-01-11	$31.36	$31.36	$31.36	$31.36	$29.55	80
2017-01-10	$31.36	$31.36	$31.36	$31.36	$29.55	58
2017-01-09	$31.36	$31.36	$31.36	$31.36	$29.55	152
2017-01-06	$31.68	$31.68	$31.68	$31.68	$29.85	244
2017-01-05	$31.82	$31.82	$31.82	$31.82	$29.98	283
2017-01-04	$31.81	$31.81	$31.81	$31.81	$29.97	0
2017-01-03	$31.81	$31.81	$31.81	$31.81	$29.97	73
2016-12-30	$31.81	$31.81	$31.81	$31.81	$29.97	5
2016-12-29	$32.11	$32.11	$31.81	$31.81	$29.97	556
2016-12-28	$31.92	$31.92	$31.92	$31.92	$30.07	116
2016-12-27	$31.94	$31.94	$31.94	$31.94	$30.09	1
2016-12-23	$31.94	$31.94	$31.94	$31.94	$30.09	5
2016-12-22	$32.17	$32.17	$31.94	$31.94	$30.09	1,405
2016-12-21	$32.37	$32.37	$32.17	$32.21	$30.35	7,088
2016-12-20	$32.43	$32.47	$32.34	$32.47	$30.53	734
2016-12-19	$32.18	$32.18	$32.17	$32.17	$30.24	6,455
2016-12-16	$31.96	$31.96	$31.96	$31.96	$30.05	1
2016-12-15	$31.96	$31.96	$31.96	$31.96	$30.05	0
2016-12-14	$31.96	$31.96	$31.96	$31.96	$30.05	156
2016-12-13	$32.04	$32.04	$32.04	$32.04	$30.12	655
2016-12-12	$32.17	$32.17	$32.15	$32.15	$30.23	1,340
2016-12-09	$32.28	$32.29	$32.26	$32.27	$30.34	8,371
2016-12-08	$32.00	$32.00	$32.00	$32.00	$30.08	105
2016-12-07	$31.64	$31.64	$31.63	$31.64	$29.74	1,170
2016-12-06	$30.93	$31.34	$30.93	$31.34	$29.46	1,736
2016-12-05	$30.69	$30.91	$30.66	$30.85	$29.00	1,687
2016-12-02	$30.44	$30.45	$30.44	$30.45	$28.62	477
2016-12-01	$30.51	$30.51	$30.40	$30.45	$28.62	2,295
2016-11-30	$30.76	$30.76	$30.76	$30.76	$28.91	0
2016-11-29	$30.74	$30.84	$30.74	$30.76	$28.91	4,906
2016-11-28	$30.85	$30.85	$30.77	$30.77	$28.92	2,797
2016-11-25	$30.91	$30.95	$30.91	$30.94	$29.08	3,185
2016-11-23	$30.54	$30.54	$30.54	$30.54	$28.70	0
2016-11-22	$30.38	$30.54	$30.35	$30.54	$28.70	629
2016-11-21	$30.20	$30.24	$30.20	$30.24	$28.42	542
2016-11-18	$30.11	$30.18	$30.11	$30.17	$28.36	900
2016-11-17	$29.99	$29.99	$29.98	$29.99	$28.19	1,700
2016-11-16	$29.83	$29.83	$29.83	$29.83	$28.04	0
2016-11-15	$29.83	$29.83	$29.83	$29.83	$28.04	0
2016-11-14	$29.72	$29.85	$29.68	$29.83	$28.04	1,700
2016-11-11	$29.18	$29.25	$29.18	$29.25	$27.49	920
2016-11-10	$28.28	$28.28	$28.19	$28.19	$26.50	955
2016-11-09	$27.04	$27.67	$27.04	$27.67	$26.01	757
2016-11-08	$27.01	$27.24	$26.98	$27.23	$25.59	1,285
2016-11-07	$27.09	$27.09	$27.09	$27.09	$25.46	176
2016-11-04	$26.69	$26.71	$26.69	$26.71	$25.10	800
2016-11-03	$26.59	$26.59	$26.57	$26.57	$24.97	1,020
2016-11-02	$26.67	$26.68	$26.58	$26.58	$24.98	1,400
2016-11-01	$26.72	$26.72	$26.72	$26.72	$25.12	530
2016-10-31	$27.07	$27.07	$27.07	$27.07	$25.44	55
2016-10-28	$27.07	$27.09	$27.07	$27.07	$25.44	885
2016-10-27	$27.16	$27.18	$27.11	$27.11	$25.48	545
2016-10-26	$27.33	$27.33	$27.33	$27.33	$25.69	100
2016-10-25	$27.56	$27.56	$27.37	$27.40	$25.75	1,645
2016-10-24	$27.54	$27.54	$27.53	$27.53	$25.88	918
2016-10-21	$27.31	$27.31	$27.31	$27.31	$25.67	725
2016-10-20	$27.41	$27.41	$27.29	$27.38	$25.73	2,295
2016-10-19	$27.31	$27.57	$27.31	$27.57	$25.91	1,929
2016-10-18	$27.44	$27.44	$27.42	$27.43	$25.78	2,019
2016-10-17	$27.33	$27.34	$27.30	$27.34	$25.70	668
2016-10-14	$27.50	$27.50	$27.48	$27.50	$25.85	1,993
2016-10-13	$27.20	$27.41	$27.20	$27.35	$25.71	1,533
2016-10-12	$27.36	$27.58	$27.36	$27.54	$25.88	1,957
2016-10-11	$27.63	$27.63	$27.39	$27.40	$25.75	370
2016-10-10	$27.82	$27.82	$27.79	$27.80	$26.13	3,192
2016-10-07	$27.67	$27.67	$27.56	$27.56	$25.90	8,446
2016-10-06	$27.57	$27.71	$27.57	$27.70	$26.04	7,706
2016-10-05	$27.74	$27.85	$27.74	$27.78	$26.11	16,716
2016-10-04	$27.74	$27.74	$27.74	$27.74	$26.07	100
2016-10-03	$27.71	$27.73	$27.64	$27.72	$26.06	13,600
2016-09-30	$27.84	$27.91	$27.84	$27.90	$26.22	5,602
2016-09-29	$27.85	$27.85	$27.80	$27.80	$26.13	440
2016-09-28	$27.89	$27.89	$27.89	$27.89	$26.21	102
2016-09-27	$27.70	$27.70	$27.70	$27.70	$26.04	180
2016-09-26	$27.30	$27.30	$27.30	$27.30	$25.66	0
2016-09-23	$27.30	$27.30	$27.30	$27.30	$25.66	0
2016-09-22	$27.30	$27.30	$27.30	$27.30	$25.66	20
2016-09-21	$27.42	$27.42	$27.42	$27.42	$25.77	0
2016-09-20	$27.42	$27.42	$27.42	$27.42	$25.67	0
2016-09-19	$27.42	$27.42	$27.42	$27.42	$25.67	0
2016-09-16	$27.42	$27.42	$27.42	$27.42	$25.67	0
2016-09-15	$27.42	$27.42	$27.42	$27.42	$25.67	100
2016-09-14	$27.19	$27.19	$27.19	$27.19	$25.45	930
2016-09-13	$27.73	$27.73	$27.73	$27.73	$25.96	66
2016-09-12	$27.73	$27.73	$27.73	$27.73	$25.96	0
2016-09-09	$27.80	$27.80	$27.73	$27.73	$25.96	1,435
2016-09-08	$28.05	$28.05	$28.05	$28.05	$26.26	0
2016-09-07	$28.05	$28.05	$28.05	$28.05	$26.26	485
2016-09-06	$28.02	$28.02	$28.02	$28.02	$26.23	701
2016-09-02	$27.93	$27.93	$27.93	$27.93	$26.15	1,288
2016-09-01	$27.74	$27.74	$27.74	$27.74	$25.97	325
2016-08-31	$27.86	$27.86	$27.86	$27.86	$26.08	0
2016-08-30	$27.88	$27.88	$27.86	$27.86	$26.08	890
2016-08-29	$27.85	$27.85	$27.85	$27.85	$26.07	552
2016-08-26	$27.71	$27.71	$27.71	$27.71	$25.94	0
2016-08-25	$27.71	$27.71	$27.71	$27.71	$25.94	10
2016-08-24	$27.99	$27.99	$27.71	$27.71	$25.94	3,446
2016-08-23	$27.71	$27.71	$27.71	$27.71	$25.94	0
2016-08-22	$27.71	$27.71	$27.71	$27.71	$25.94	0
2016-08-19	$27.71	$27.71	$27.71	$27.71	$25.94	0
2016-08-18	$27.71	$27.71	$27.71	$27.71	$25.94	0
2016-08-17	$27.71	$27.71	$27.71	$27.71	$25.94	7
2016-08-16	$27.71	$27.71	$27.71	$27.71	$25.94	0
2016-08-15	$27.71	$27.71	$27.71	$27.71	$25.94	593
2016-08-12	$27.47	$27.47	$27.47	$27.47	$25.72	0
2016-08-11	$27.47	$27.47	$27.47	$27.47	$25.72	0
2016-08-10	$27.61	$27.61	$27.47	$27.47	$25.72	715
2016-08-09	$27.53	$27.53	$27.53	$27.53	$25.77	0
2016-08-08	$27.62	$27.62	$27.53	$27.53	$25.77	767
2016-08-05	$27.56	$27.56	$27.55	$27.55	$25.79	3,082
2016-08-04	$27.14	$27.14	$27.14	$27.14	$25.41	0
2016-08-03	$27.14	$27.14	$27.14	$27.14	$25.41	0
2016-08-02	$27.14	$27.14	$27.14	$27.14	$25.41	321
2016-08-01	$27.56	$27.56	$27.56	$27.56	$25.80	0
2016-07-29	$27.56	$27.56	$27.56	$27.56	$25.80	0
2016-07-28	$27.56	$27.56	$27.56	$27.56	$25.80	0
2016-07-27	$27.56	$27.56	$27.56	$27.56	$25.80	190
2016-07-26	$27.54	$27.54	$27.54	$27.54	$25.78	500
2016-07-25	$27.38	$27.38	$27.38	$27.38	$25.63	0
2016-07-22	$27.38	$27.38	$27.38	$27.38	$25.63	0
2016-07-21	$27.38	$27.38	$27.38	$27.38	$25.63	0
2016-07-20	$27.38	$27.38	$27.38	$27.38	$25.63	10
2016-07-19	$27.38	$27.38	$27.38	$27.38	$25.63	0
2016-07-18	$27.38	$27.38	$27.38	$27.38	$25.63	109
2016-07-15	$27.40	$27.40	$27.40	$27.40	$25.65	100
2016-07-14	$27.15	$27.15	$27.15	$27.15	$25.42	0
2016-07-13	$27.15	$27.15	$27.15	$27.15	$25.42	3,010
2016-07-12	$25.98	$25.98	$25.98	$25.98	$24.32	5,000
2016-07-11	$25.98	$25.98	$25.98	$25.98	$24.32	0
2016-07-08	$25.98	$25.98	$25.98	$25.98	$24.32	4
2016-07-07	$25.98	$25.98	$25.98	$25.98	$24.32	0
2016-07-06	$25.98	$25.98	$25.98	$25.98	$24.32	0
2016-07-05	$25.98	$25.98	$25.98	$25.98	$24.32	1,500
2016-07-01	$25.40	$25.40	$25.40	$25.40	$23.78	1
2016-06-30	$25.40	$25.40	$25.40	$25.40	$23.78	4
2016-06-29	$25.40	$25.40	$25.40	$25.40	$23.78	500
2016-06-28	$25.40	$25.40	$25.40	$25.40	$23.78	1,000

XTRACKERS RUSSELL 2000 COMPREHENSIVE FACTOR ETF (DESC) News Headlines

Recent XTRACKERS RUSSELL 2000 COMPREHENSIVE FACTOR ETF (DESC) News

Similar Companies to XTRACKERS RUSSELL 2000 COMPREHENSIVE FACTOR ETF (DESC) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

XTRACKERS RUSSELL 2000 COMPREHENSIVE FACTOR ETF (DESC) Exchange: NYSE ARCA