DIAMOND HILL VALUATIONWEIGHTED 500 ETF (DHVW) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.43 ($0.06) 0.19%
DIAMOND HILL VALUATIONWEIGHTED 500 ETF - Daily Information
Click for more stock information on DIAMOND HILL VALUATIONWEIGHTED 500 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $32.45 |
Previous Close | $32.43 |
High | $32.45 |
Low | $32.43 |
Adjusted Open | $32.45 |
Previous Adjusted Close | $32.43 |
Adjusted High | $32.45 |
Adjusted Low | $32.43 |
About DIAMOND HILL VALUATIONWEIGHTED 500 ETF (DHVW)
DELISTED - The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index is composed of the common stock of approximately 500 U.S.-listed companies weighted based on a proprietary, patent-pending valuation methodology developed by Diamond Hill Capital Management, Inc., the Fund’s investment adviser (“Diamond Hill” or the “Adviser”). Diamond Hill Valuation-Weighted 500 Index The Index was established by Diamond Hill in 2013 and is constructed using an objective, rules-based methodology that begins with an initial universe of the 700 largest U.S.-listed companies based on market capitalization. The initial universe is then narrowed to the 500 companies with the largest intrinsic value capitalization as calculated by Diamond Hill’s proprietary valuation methodology, which estimates the projected earnings power and future cash flows of each business. Each remaining company is then weighted based on its calculated intrinsic value relative to the total calculated intrinsic value of companies in the Index. The Index is reconstituted and rebalanced quarterly. From time to time, the Index may include more or less than 500 companies as a result of events such as acquisitions, spin-offs and other corporate actions. Additional information regarding the Index, including its value, is available on the websites of Diamond Hill at www.diamond-hill.com and Solactive AG, the index calculation agent, at www.solactive.com. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the common stocks that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in DIAMOND HILL VALUATIONWEIGHTED 500 ETF (DHVW)
Historical Stock Data for DIAMOND HILL VALUATIONWEIGHTED 500 ETF (DHVW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-04-04 | $32.45 | $32.45 | $32.43 | $32.43 | $32.43 | 368 |
2019-04-03 | $32.44 | $32.44 | $32.37 | $32.37 | $32.37 | 13,243 |
2019-04-02 | $32.39 | $32.44 | $32.39 | $32.44 | $32.44 | 2,568 |
2019-04-01 | $32.49 | $32.49 | $32.43 | $32.43 | $32.43 | 5,977 |
2019-03-29 | $32.43 | $32.46 | $32.43 | $32.44 | $32.44 | 1,535 |
2019-03-28 | $32.52 | $32.52 | $32.43 | $32.43 | $32.43 | 1,809 |
2019-03-27 | $32.44 | $32.44 | $32.41 | $32.41 | $32.41 | 1,130 |
2019-03-26 | $32.36 | $32.52 | $32.32 | $32.42 | $32.42 | 2,552 |
2019-03-25 | $32.12 | $32.31 | $32.12 | $32.19 | $32.19 | 67,503 |
2019-03-22 | $32.62 | $32.64 | $32.24 | $32.24 | $32.24 | 4,811 |
2019-03-21 | $32.46 | $32.95 | $32.46 | $32.91 | $32.91 | 5,614 |
2019-03-20 | $32.81 | $32.81 | $32.56 | $32.56 | $32.56 | 25,845 |
2019-03-19 | $32.85 | $32.93 | $32.63 | $32.64 | $32.64 | 57,321 |
2019-03-18 | $32.71 | $32.75 | $32.64 | $32.71 | $32.71 | 12,566 |
2019-03-15 | $32.42 | $32.61 | $32.42 | $32.52 | $32.52 | 21,328 |
2019-03-14 | $32.41 | $32.47 | $32.38 | $32.43 | $32.43 | 23,168 |
2019-03-13 | $32.42 | $32.46 | $32.39 | $32.46 | $32.46 | 4,793 |
2019-03-12 | $32.13 | $32.24 | $32.13 | $32.19 | $32.19 | 3,992 |
2019-03-11 | $31.69 | $32.15 | $31.69 | $32.15 | $32.15 | 3,243 |
2019-03-08 | $31.43 | $31.69 | $31.43 | $31.66 | $31.66 | 4,055 |
2019-03-07 | $31.99 | $31.99 | $31.75 | $31.79 | $31.79 | 2,090 |
2019-03-06 | $32.19 | $32.19 | $32.00 | $32.07 | $32.07 | 3,453 |
2019-03-05 | $32.18 | $32.33 | $32.18 | $32.29 | $32.29 | 2,062 |
2019-03-04 | $32.51 | $32.55 | $32.04 | $32.33 | $32.33 | 4,565 |
2019-03-01 | $32.35 | $32.45 | $32.35 | $32.39 | $32.39 | 6,234 |
2019-02-28 | $32.23 | $32.28 | $32.21 | $32.25 | $32.25 | 2,396 |
2019-02-27 | $32.21 | $32.33 | $32.16 | $32.31 | $32.31 | 9,340 |
2019-02-26 | $32.24 | $32.38 | $32.24 | $32.35 | $32.35 | 2,094 |
2019-02-25 | $32.52 | $32.55 | $32.39 | $32.41 | $32.41 | 5,308 |
2019-02-22 | $32.23 | $32.30 | $32.23 | $32.27 | $32.27 | 2,761 |
2019-02-21 | $32.19 | $32.19 | $32.06 | $32.17 | $32.17 | 5,345 |
2019-02-20 | $32.25 | $32.30 | $32.16 | $32.30 | $32.30 | 3,708 |
2019-02-19 | $32.05 | $32.25 | $32.05 | $32.20 | $32.20 | 1,834 |
2019-02-15 | $32.06 | $32.10 | $32.06 | $32.10 | $32.10 | 2,143 |
2019-02-14 | $31.64 | $31.87 | $31.61 | $31.75 | $31.75 | 2,058 |
2019-02-13 | $31.91 | $31.93 | $31.85 | $31.85 | $31.85 | 16,488 |
2019-02-12 | $31.60 | $31.78 | $31.60 | $31.74 | $31.74 | 4,044 |
2019-02-11 | $31.39 | $31.39 | $31.26 | $31.31 | $31.31 | 2,063 |
2019-02-08 | $31.08 | $31.20 | $30.98 | $31.20 | $31.20 | 2,114 |
2019-02-07 | $31.36 | $31.36 | $31.08 | $31.30 | $31.30 | 10,842 |
2019-02-06 | $31.59 | $31.64 | $31.53 | $31.60 | $31.60 | 1,681 |
2019-02-05 | $31.62 | $31.67 | $31.61 | $31.64 | $31.64 | 2,120 |
2019-02-04 | $31.29 | $31.45 | $31.29 | $31.45 | $31.45 | 2,545 |
2019-02-01 | $31.29 | $31.29 | $31.20 | $31.26 | $31.26 | 2,230 |
2019-01-31 | $31.16 | $31.28 | $31.16 | $31.28 | $31.28 | 2,019 |
2019-01-30 | $30.62 | $31.01 | $30.62 | $30.99 | $30.99 | 4,394 |
2019-01-29 | $30.54 | $30.59 | $30.49 | $30.51 | $30.51 | 2,912 |
2019-01-28 | $30.40 | $30.60 | $30.40 | $30.60 | $30.60 | 2,548 |
2019-01-25 | $30.75 | $30.86 | $30.74 | $30.77 | $30.77 | 3,284 |
2019-01-24 | $30.48 | $30.53 | $30.46 | $30.49 | $30.49 | 2,158 |
2019-01-23 | $30.30 | $30.42 | $30.13 | $30.38 | $30.38 | 3,456 |
2019-01-22 | $30.55 | $30.55 | $30.27 | $30.30 | $30.30 | 3,845 |
2019-01-18 | $30.75 | $30.87 | $30.75 | $30.76 | $30.76 | 2,354 |
2019-01-17 | $30.14 | $30.39 | $30.09 | $30.38 | $30.38 | 2,072 |
2019-01-16 | $30.22 | $30.26 | $30.19 | $30.20 | $30.20 | 3,381 |
2019-01-15 | $29.90 | $30.04 | $29.90 | $30.03 | $30.03 | 2,037 |
2019-01-14 | $29.63 | $29.82 | $29.63 | $29.81 | $29.81 | 2,061 |
2019-01-11 | $29.82 | $29.92 | $29.82 | $29.92 | $29.92 | 2,243 |
2019-01-10 | $29.64 | $29.93 | $29.61 | $29.93 | $29.93 | 2,060 |
2019-01-09 | $29.75 | $29.92 | $29.75 | $29.77 | $29.77 | 6,133 |
2019-01-08 | $29.58 | $29.68 | $29.44 | $29.68 | $29.68 | 6,659 |
2019-01-07 | $29.25 | $29.45 | $29.25 | $29.37 | $29.37 | 2,096 |
2019-01-04 | $28.67 | $29.18 | $28.67 | $29.12 | $29.12 | 3,198 |
2019-01-03 | $28.48 | $28.59 | $28.18 | $28.18 | $28.18 | 5,410 |
2019-01-02 | $28.42 | $28.87 | $28.42 | $28.82 | $28.82 | 2,373 |
2018-12-31 | $28.73 | $28.73 | $28.59 | $28.60 | $28.60 | 7,561 |
2018-12-28 | $28.77 | $28.88 | $28.45 | $28.47 | $28.47 | 11,733 |
2018-12-27 | $28.60 | $29.30 | $28.47 | $29.30 | $29.30 | 5,445 |
2018-12-26 | $27.72 | $29.08 | $27.72 | $29.08 | $29.08 | 6,917 |
2018-12-24 | $28.19 | $28.19 | $27.64 | $27.65 | $27.65 | 5,640 |
2018-12-21 | $29.35 | $29.35 | $28.42 | $28.42 | $28.42 | 5,449 |
2018-12-20 | $29.38 | $29.38 | $28.82 | $28.97 | $28.97 | 5,489 |
2018-12-19 | $30.14 | $30.39 | $29.44 | $29.58 | $29.58 | 8,427 |
2018-12-18 | $30.21 | $30.27 | $29.81 | $30.03 | $30.03 | 4,702 |
2018-12-17 | $30.40 | $30.58 | $29.89 | $29.95 | $29.95 | 10,338 |
2018-12-14 | $30.84 | $30.96 | $30.58 | $30.60 | $30.60 | 3,948 |
2018-12-13 | $31.15 | $31.21 | $31.07 | $31.15 | $31.15 | 1,152 |
2018-12-12 | $31.30 | $31.52 | $31.23 | $31.23 | $31.23 | 2,347 |
2018-12-11 | $31.35 | $31.42 | $30.83 | $31.02 | $31.02 | 2,199 |
2018-12-10 | $30.93 | $31.01 | $30.80 | $31.01 | $31.01 | 2,022 |
2018-12-07 | $31.33 | $31.33 | $31.01 | $31.02 | $31.02 | 3,788 |
2018-12-06 | $31.18 | $31.73 | $31.18 | $31.73 | $31.73 | 2,075 |
2018-12-04 | $32.76 | $32.76 | $31.85 | $31.85 | $31.85 | 7,898 |
2018-12-03 | $33.13 | $33.13 | $32.73 | $32.88 | $32.88 | 1,965 |
2018-11-30 | $32.31 | $32.49 | $32.30 | $32.49 | $32.49 | 3,167 |
2018-11-29 | $32.28 | $32.39 | $32.28 | $32.39 | $32.39 | 2,052 |
2018-11-28 | $31.75 | $32.30 | $31.68 | $32.30 | $32.30 | 4,836 |
2018-11-27 | $31.57 | $31.61 | $31.45 | $31.56 | $31.56 | 5,245 |
2018-11-26 | $31.52 | $31.53 | $31.50 | $31.53 | $31.53 | 2,398 |
2018-11-23 | $31.08 | $31.17 | $30.98 | $30.98 | $30.98 | 1,354 |
2018-11-21 | $31.35 | $31.48 | $31.32 | $31.48 | $31.48 | 1,898 |
2018-11-20 | $31.31 | $31.32 | $31.02 | $31.20 | $31.20 | 7,039 |
2018-11-19 | $32.06 | $32.06 | $31.64 | $31.69 | $31.69 | 19,196 |
2018-11-16 | $32.21 | $32.39 | $32.21 | $32.29 | $32.29 | 9,294 |
2018-11-15 | $31.79 | $32.15 | $31.56 | $32.15 | $32.15 | 6,606 |
2018-11-14 | $32.35 | $32.43 | $31.82 | $31.90 | $31.90 | 10,399 |
2018-11-13 | $32.32 | $32.32 | $32.07 | $32.18 | $32.18 | 4,902 |
2018-11-12 | $32.69 | $32.69 | $32.17 | $32.17 | $32.17 | 4,501 |
2018-11-09 | $32.84 | $32.86 | $32.67 | $32.86 | $32.86 | 2,089 |
2018-11-08 | $33.12 | $33.16 | $33.04 | $33.04 | $33.04 | 2,006 |
2018-11-07 | $32.79 | $33.17 | $32.79 | $33.17 | $33.17 | 2,516 |
2018-11-06 | $32.45 | $32.48 | $32.43 | $32.48 | $32.48 | 2,549 |
2018-11-05 | $32.32 | $32.39 | $32.21 | $32.32 | $32.32 | 7,238 |
2018-11-02 | $32.40 | $32.40 | $32.12 | $32.12 | $32.12 | 2,163 |
2018-11-01 | $32.19 | $32.37 | $32.19 | $32.34 | $32.34 | 3,359 |
2018-10-31 | $32.03 | $32.31 | $31.98 | $31.99 | $31.99 | 11,118 |
2018-10-30 | $31.17 | $31.54 | $31.14 | $31.54 | $31.54 | 15,181 |
2018-10-29 | $31.70 | $31.70 | $31.06 | $31.06 | $31.06 | 7,359 |
2018-10-26 | $31.33 | $31.38 | $31.13 | $31.22 | $31.22 | 7,891 |
2018-10-25 | $31.58 | $32.03 | $31.58 | $31.91 | $31.91 | 8,822 |
2018-10-24 | $32.32 | $32.32 | $31.33 | $31.33 | $31.33 | 13,934 |
2018-10-23 | $32.00 | $32.26 | $31.78 | $32.26 | $32.26 | 8,289 |
2018-10-22 | $32.67 | $32.67 | $32.57 | $32.57 | $32.57 | 2,647 |
2018-10-19 | $32.90 | $33.02 | $32.70 | $32.74 | $32.74 | 2,213 |
2018-10-18 | $33.07 | $33.07 | $32.70 | $32.75 | $32.75 | 2,100 |
2018-10-17 | $33.33 | $33.33 | $32.91 | $33.26 | $33.26 | 2,794 |
2018-10-16 | $32.74 | $33.27 | $32.74 | $33.23 | $33.23 | 3,537 |
2018-10-15 | $32.74 | $32.74 | $32.64 | $32.64 | $32.64 | 2,903 |
2018-10-12 | $32.89 | $32.89 | $32.32 | $32.74 | $32.74 | 2,911 |
2018-10-11 | $32.92 | $32.92 | $32.27 | $32.34 | $32.34 | 14,678 |
2018-10-10 | $34.03 | $34.03 | $33.09 | $33.15 | $33.15 | 7,875 |
2018-10-09 | $34.07 | $34.23 | $34.02 | $34.08 | $34.08 | 3,241 |
2018-10-08 | $34.18 | $34.18 | $33.89 | $34.18 | $34.18 | 4,036 |
2018-10-05 | $34.43 | $34.44 | $34.07 | $34.24 | $34.24 | 2,207 |
2018-10-04 | $34.56 | $34.56 | $34.24 | $34.40 | $34.40 | 6,976 |
2018-10-03 | $34.76 | $34.78 | $34.66 | $34.66 | $34.66 | 2,192 |
2018-10-02 | $34.62 | $34.67 | $34.57 | $34.62 | $34.62 | 2,186 |
2018-10-01 | $34.69 | $34.73 | $34.55 | $34.63 | $34.63 | 2,631 |
2018-09-28 | $34.49 | $34.57 | $34.49 | $34.51 | $34.51 | 10,241 |
2018-09-27 | $34.50 | $34.65 | $34.50 | $34.55 | $34.55 | 2,813 |
2018-09-26 | $34.61 | $34.67 | $34.45 | $34.45 | $34.45 | 3,442 |
2018-09-25 | $34.67 | $34.67 | $34.57 | $34.61 | $34.61 | 2,138 |
2018-09-24 | $34.62 | $34.62 | $34.59 | $34.62 | $34.62 | 2,299 |
2018-09-21 | $34.89 | $34.89 | $34.70 | $34.72 | $34.72 | 6,908 |
2018-09-20 | $34.65 | $34.79 | $34.59 | $34.79 | $34.79 | 4,104 |
2018-09-19 | $34.44 | $34.50 | $34.44 | $34.50 | $34.50 | 1,897 |
2018-09-18 | $34.36 | $34.46 | $34.36 | $34.39 | $34.39 | 2,070 |
2018-09-17 | $34.42 | $34.45 | $34.20 | $34.20 | $34.20 | 7,926 |
2018-09-14 | $34.44 | $34.44 | $34.36 | $34.38 | $34.38 | 9,838 |
2018-09-13 | $34.32 | $34.39 | $34.32 | $34.35 | $34.35 | 4,231 |
2018-09-12 | $34.19 | $34.20 | $34.07 | $34.20 | $34.20 | 2,342 |
2018-09-11 | $34.00 | $34.21 | $34.00 | $34.16 | $34.16 | 2,082 |
2018-09-10 | $34.13 | $34.13 | $34.06 | $34.08 | $34.08 | 9,967 |
2018-09-07 | $33.96 | $34.02 | $33.95 | $34.02 | $34.02 | 2,032 |
2018-09-06 | $34.25 | $34.25 | $33.98 | $34.09 | $34.09 | 4,327 |
2018-09-05 | $34.29 | $34.29 | $34.12 | $34.19 | $34.19 | 2,187 |
2018-09-04 | $34.36 | $34.36 | $34.28 | $34.31 | $34.31 | 2,193 |
2018-08-31 | $34.38 | $34.38 | $34.29 | $34.38 | $34.38 | 2,577 |
2018-08-30 | $34.46 | $34.51 | $34.39 | $34.39 | $34.39 | 11,495 |
2018-08-29 | $34.36 | $34.53 | $34.36 | $34.51 | $34.51 | 4,969 |
2018-08-28 | $34.39 | $34.39 | $34.31 | $34.34 | $34.34 | 5,616 |
2018-08-27 | $34.22 | $34.33 | $34.22 | $34.29 | $34.29 | 6,331 |
2018-08-24 | $33.92 | $34.03 | $33.92 | $34.01 | $34.01 | 5,004 |
2018-08-23 | $33.90 | $33.96 | $33.82 | $33.83 | $33.83 | 3,438 |
2018-08-22 | $33.91 | $33.95 | $33.87 | $33.95 | $33.95 | 2,120 |
2018-08-21 | $33.94 | $33.99 | $33.92 | $33.92 | $33.92 | 3,000 |
2018-08-20 | $33.80 | $33.85 | $33.78 | $33.85 | $33.85 | 2,526 |
2018-08-17 | $33.60 | $33.79 | $33.57 | $33.79 | $33.79 | 4,275 |
2018-08-16 | $33.58 | $33.68 | $33.58 | $33.59 | $33.59 | 2,592 |
2018-08-15 | $33.47 | $33.47 | $33.20 | $33.33 | $33.33 | 2,943 |
2018-08-14 | $33.53 | $33.64 | $33.53 | $33.64 | $33.64 | 1,502 |
2018-08-13 | $33.55 | $33.65 | $33.49 | $33.49 | $33.49 | 1,603 |
2018-08-10 | $33.61 | $33.62 | $33.55 | $33.60 | $33.60 | 2,150 |
2018-08-09 | $33.85 | $33.91 | $33.76 | $33.76 | $33.76 | 4,312 |
2018-08-08 | $33.81 | $33.86 | $33.81 | $33.86 | $33.86 | 2,556 |
2018-08-07 | $33.86 | $33.87 | $33.85 | $33.87 | $33.87 | 1,777 |
2018-08-06 | $33.62 | $33.70 | $33.61 | $33.70 | $33.70 | 6,466 |
2018-08-03 | $33.56 | $33.56 | $33.49 | $33.55 | $33.55 | 4,606 |
2018-08-02 | $33.14 | $33.44 | $33.12 | $33.44 | $33.44 | 3,474 |
2018-08-01 | $33.39 | $33.39 | $33.28 | $33.31 | $33.31 | 10,161 |
2018-07-31 | $33.22 | $33.39 | $33.22 | $33.31 | $33.31 | 2,864 |
2018-07-30 | $33.37 | $33.37 | $33.14 | $33.18 | $33.18 | 4,552 |
2018-07-27 | $33.65 | $33.65 | $33.34 | $33.41 | $33.41 | 3,704 |
2018-07-26 | $33.59 | $33.67 | $33.58 | $33.60 | $33.60 | 4,283 |
2018-07-25 | $33.45 | $33.66 | $33.40 | $33.66 | $33.66 | 3,073 |
2018-07-24 | $33.51 | $33.55 | $33.35 | $33.35 | $33.35 | 3,726 |
2018-07-23 | $33.25 | $33.29 | $33.19 | $33.29 | $33.29 | 7,990 |
2018-07-20 | $33.26 | $33.33 | $33.26 | $33.27 | $33.27 | 4,025 |
2018-07-19 | $33.40 | $33.40 | $33.27 | $33.28 | $33.28 | 2,049 |
2018-07-18 | $33.33 | $33.43 | $33.33 | $33.42 | $33.42 | 2,500 |
2018-07-17 | $33.13 | $33.36 | $33.13 | $33.36 | $33.36 | 2,908 |
2018-07-16 | $33.22 | $33.22 | $33.16 | $33.21 | $33.21 | 4,376 |
2018-07-13 | $33.12 | $33.23 | $33.12 | $33.19 | $33.19 | 7,068 |
2018-07-12 | $32.98 | $33.15 | $32.98 | $33.15 | $33.15 | 3,110 |
2018-07-11 | $33.00 | $33.01 | $32.86 | $32.93 | $32.93 | 3,425 |
2018-07-10 | $33.19 | $33.19 | $33.10 | $33.12 | $33.12 | 2,167 |
2018-07-09 | $32.92 | $33.01 | $32.90 | $33.01 | $33.01 | 4,724 |
2018-07-06 | $32.42 | $32.72 | $32.42 | $32.66 | $32.66 | 9,518 |
2018-07-05 | $32.39 | $32.40 | $32.21 | $32.40 | $32.40 | 4,240 |
2018-07-03 | $32.36 | $32.36 | $32.12 | $32.12 | $32.12 | 1,617 |
2018-07-02 | $32.09 | $32.29 | $32.09 | $32.29 | $32.29 | 4,469 |
2018-06-29 | $32.41 | $32.51 | $32.24 | $32.24 | $32.24 | 6,702 |
2018-06-28 | $32.03 | $32.25 | $31.95 | $32.24 | $32.24 | 2,505 |
2018-06-27 | $32.43 | $32.56 | $32.09 | $32.09 | $32.09 | 6,533 |
2018-06-26 | $32.27 | $32.41 | $32.27 | $32.34 | $32.34 | 2,208 |
2018-06-25 | $32.45 | $32.45 | $32.13 | $32.30 | $32.30 | 7,206 |
2018-06-22 | $32.82 | $32.85 | $32.69 | $32.69 | $32.69 | 3,130 |
2018-06-21 | $32.93 | $32.93 | $32.73 | $32.73 | $32.73 | 12,836 |
2018-06-20 | $32.91 | $32.96 | $32.91 | $32.93 | $32.93 | 2,466 |
2018-06-19 | $32.72 | $32.83 | $32.63 | $32.83 | $32.83 | 2,594 |
2018-06-18 | $32.86 | $32.98 | $32.85 | $32.97 | $32.97 | 2,309 |
2018-06-15 | $32.98 | $33.01 | $32.86 | $32.99 | $32.99 | 2,730 |
2018-06-14 | $33.06 | $33.10 | $33.05 | $33.10 | $33.10 | 2,013 |
2018-06-13 | $33.14 | $33.15 | $33.03 | $33.03 | $33.03 | 3,276 |
2018-06-12 | $33.09 | $33.17 | $33.04 | $33.04 | $33.04 | 4,501 |
2018-06-11 | $33.11 | $33.16 | $33.07 | $33.12 | $33.12 | 4,587 |
2018-06-08 | $32.90 | $33.01 | $32.90 | $33.01 | $33.01 | 4,406 |
2018-06-07 | $32.99 | $33.01 | $32.82 | $32.92 | $32.92 | 3,450 |
2018-06-06 | $32.71 | $32.89 | $32.71 | $32.89 | $32.89 | 8,512 |
2018-06-05 | $32.62 | $32.68 | $32.55 | $32.62 | $32.62 | 3,035 |
2018-06-04 | $32.61 | $32.62 | $32.57 | $32.61 | $32.61 | 2,522 |
2018-06-01 | $32.39 | $32.49 | $32.39 | $32.49 | $32.49 | 5,076 |
2018-05-31 | $32.28 | $32.31 | $32.09 | $32.17 | $32.17 | 5,299 |
2018-05-30 | $32.12 | $32.39 | $32.12 | $32.32 | $32.32 | 8,503 |
2018-05-29 | $32.12 | $32.13 | $31.83 | $31.97 | $31.97 | 6,241 |
2018-05-25 | $32.37 | $32.37 | $32.28 | $32.31 | $32.31 | 2,064 |
2018-05-24 | $32.39 | $32.39 | $32.18 | $32.18 | $32.18 | 3,830 |
2018-05-23 | $32.23 | $32.44 | $32.20 | $32.44 | $32.44 | 5,516 |
2018-05-22 | $32.53 | $32.55 | $32.36 | $32.37 | $32.37 | 8,098 |
2018-05-21 | $32.48 | $32.50 | $32.42 | $32.48 | $32.48 | 2,232 |
2018-05-18 | $32.28 | $32.28 | $32.27 | $32.27 | $32.27 | 3,085 |
2018-05-17 | $32.26 | $32.43 | $32.22 | $32.31 | $32.31 | 9,424 |
2018-05-16 | $32.25 | $32.37 | $32.22 | $32.37 | $32.37 | 2,000 |
2018-05-15 | $32.20 | $32.21 | $32.08 | $32.12 | $32.12 | 11,742 |
2018-05-14 | $32.49 | $32.49 | $32.35 | $32.36 | $32.36 | 4,362 |
2018-05-11 | $32.32 | $32.38 | $32.25 | $32.25 | $32.25 | 2,080 |
2018-05-10 | $32.07 | $32.30 | $32.07 | $32.30 | $32.30 | 8,130 |
2018-05-09 | $31.77 | $31.98 | $31.76 | $31.91 | $31.91 | 7,302 |
2018-05-08 | $31.60 | $31.60 | $31.50 | $31.50 | $31.50 | 3,130 |
2018-05-07 | $31.73 | $31.76 | $31.67 | $31.76 | $31.76 | 3,175 |
2018-05-04 | $31.17 | $31.60 | $31.17 | $31.50 | $31.50 | 5,361 |
2018-05-03 | $31.01 | $31.13 | $30.78 | $31.13 | $31.13 | 4,693 |
2018-05-02 | $31.37 | $31.48 | $31.19 | $31.19 | $31.19 | 6,118 |
2018-05-01 | $31.29 | $31.40 | $31.12 | $31.40 | $31.40 | 9,552 |
2018-04-30 | $31.70 | $31.72 | $31.44 | $31.44 | $31.44 | 4,322 |
2018-04-27 | $31.73 | $31.73 | $31.55 | $31.60 | $31.60 | 3,308 |
2018-04-26 | $31.44 | $31.70 | $31.44 | $31.61 | $31.61 | 8,194 |
2018-04-25 | $31.04 | $31.30 | $31.04 | $31.30 | $31.30 | 2,276 |
2018-04-24 | $31.80 | $31.80 | $31.13 | $31.28 | $31.28 | 8,095 |
2018-04-23 | $31.71 | $31.82 | $31.59 | $31.59 | $31.59 | 5,447 |
2018-04-20 | $31.91 | $31.91 | $31.62 | $31.65 | $31.65 | 5,821 |
2018-04-19 | $31.99 | $32.00 | $31.86 | $31.97 | $31.97 | 3,405 |
2018-04-18 | $32.09 | $32.17 | $32.05 | $32.08 | $32.08 | 2,465 |
2018-04-17 | $31.90 | $32.09 | $31.90 | $32.09 | $32.09 | 7,015 |
2018-04-16 | $31.66 | $31.80 | $31.66 | $31.77 | $31.77 | 3,316 |
2018-04-13 | $31.48 | $31.55 | $31.43 | $31.43 | $31.43 | 3,312 |
2018-04-12 | $31.55 | $31.66 | $31.55 | $31.55 | $31.55 | 3,931 |
2018-04-11 | $31.40 | $31.50 | $31.31 | $31.31 | $31.31 | 2,530 |
2018-04-10 | $31.31 | $31.52 | $31.31 | $31.52 | $31.52 | 6,197 |
2018-04-09 | $31.04 | $31.33 | $30.97 | $30.97 | $30.97 | 5,572 |
2018-04-06 | $31.40 | $31.40 | $30.90 | $30.90 | $30.90 | 5,719 |
2018-04-05 | $31.46 | $31.62 | $31.45 | $31.60 | $31.60 | 3,501 |
2018-04-04 | $30.56 | $31.33 | $30.56 | $31.33 | $31.33 | 6,059 |
2018-04-03 | $30.79 | $30.95 | $30.58 | $30.92 | $30.92 | 5,826 |
2018-04-02 | $31.25 | $31.25 | $30.29 | $30.38 | $30.38 | 8,806 |
2018-03-29 | $31.00 | $31.45 | $31.00 | $31.28 | $31.28 | 9,146 |
2018-03-28 | $30.85 | $31.12 | $30.69 | $30.83 | $30.83 | 5,551 |
2018-03-27 | $31.65 | $31.65 | $30.86 | $30.90 | $30.90 | 2,600 |
2018-03-26 | $31.10 | $31.48 | $30.85 | $31.48 | $31.48 | 33,107 |
2018-03-23 | $31.36 | $31.41 | $30.67 | $30.70 | $30.70 | 21,651 |
2018-03-22 | $31.89 | $31.89 | $31.37 | $31.37 | $31.37 | 24,225 |
2018-03-21 | $32.18 | $32.45 | $32.18 | $32.23 | $32.23 | 3,042 |
2018-03-20 | $32.19 | $32.24 | $32.16 | $32.23 | $32.23 | 3,022 |
2018-03-19 | $32.53 | $32.53 | $32.07 | $32.08 | $32.08 | 3,345 |
2018-03-16 | $32.53 | $32.69 | $32.53 | $32.69 | $32.69 | 10,947 |
2018-03-15 | $32.63 | $32.63 | $32.49 | $32.58 | $32.58 | 2,591 |
2018-03-14 | $32.84 | $32.84 | $32.55 | $32.55 | $32.55 | 4,563 |
2018-03-13 | $33.12 | $33.15 | $32.70 | $32.80 | $32.80 | 6,650 |
2018-03-12 | $33.10 | $33.10 | $32.95 | $33.03 | $33.03 | 3,108 |
2018-03-09 | $32.60 | $32.95 | $32.60 | $32.95 | $32.95 | 9,102 |
2018-03-08 | $32.35 | $32.40 | $32.26 | $32.40 | $32.40 | 3,365 |
2018-03-07 | $32.03 | $32.30 | $32.00 | $32.30 | $32.30 | 3,940 |
2018-03-06 | $32.28 | $32.30 | $32.12 | $32.28 | $32.28 | 4,374 |
2018-03-05 | $31.70 | $32.20 | $31.64 | $32.20 | $32.20 | 7,391 |
2018-03-02 | $31.45 | $31.83 | $31.32 | $31.83 | $31.83 | 3,713 |
2018-03-01 | $32.06 | $32.06 | $31.53 | $31.56 | $31.56 | 5,977 |
2018-02-28 | $32.52 | $32.55 | $32.13 | $32.13 | $32.13 | 10,116 |
2018-02-27 | $32.91 | $32.91 | $32.52 | $32.52 | $32.52 | 6,410 |
2018-02-26 | $32.65 | $32.83 | $32.65 | $32.83 | $32.83 | 3,289 |
2018-02-23 | $32.14 | $32.42 | $32.14 | $32.42 | $32.42 | 7,433 |
2018-02-22 | $32.12 | $32.12 | $31.90 | $32.00 | $32.00 | 5,170 |
2018-02-21 | $32.23 | $32.34 | $32.00 | $32.00 | $32.00 | 7,330 |
2018-02-20 | $32.18 | $32.30 | $32.01 | $32.01 | $32.01 | 4,786 |
2018-02-16 | $32.25 | $32.52 | $32.25 | $32.31 | $32.31 | 6,371 |
2018-02-15 | $32.05 | $32.24 | $31.90 | $32.24 | $32.24 | 7,663 |
2018-02-14 | $31.47 | $31.93 | $31.38 | $31.91 | $31.91 | 11,521 |
2018-02-13 | $31.23 | $31.47 | $31.20 | $31.44 | $31.44 | 4,006 |
2018-02-12 | $31.09 | $31.51 | $31.03 | $31.35 | $31.35 | 11,329 |
2018-02-09 | $30.77 | $30.83 | $30.05 | $30.83 | $30.83 | 8,196 |
2018-02-08 | $31.79 | $31.79 | $30.47 | $30.47 | $30.47 | 23,366 |
2018-02-07 | $31.98 | $32.21 | $31.78 | $31.78 | $31.78 | 8,963 |
2018-02-06 | $30.87 | $31.71 | $30.61 | $31.71 | $31.71 | 5,921 |
2018-02-05 | $32.53 | $32.53 | $31.30 | $31.37 | $31.37 | 13,675 |
2018-02-02 | $33.15 | $33.15 | $32.65 | $32.65 | $32.65 | 9,821 |
2018-02-01 | $33.30 | $33.48 | $33.28 | $33.28 | $33.28 | 3,871 |
2018-01-31 | $33.48 | $33.48 | $33.25 | $33.37 | $33.37 | 7,378 |
2018-01-30 | $33.46 | $33.46 | $33.30 | $33.40 | $33.40 | 4,457 |
2018-01-29 | $33.86 | $33.86 | $33.70 | $33.70 | $33.70 | 4,217 |
2018-01-26 | $33.62 | $33.86 | $33.62 | $33.86 | $33.86 | 9,541 |
2018-01-25 | $33.51 | $33.59 | $33.45 | $33.45 | $33.45 | 5,855 |
2018-01-24 | $33.62 | $33.66 | $33.38 | $33.54 | $33.54 | 10,221 |
2018-01-23 | $33.45 | $33.52 | $33.45 | $33.52 | $33.52 | 3,532 |
2018-01-22 | $33.18 | $33.40 | $33.18 | $33.40 | $33.40 | 5,055 |
2018-01-19 | $33.13 | $33.14 | $33.05 | $33.14 | $33.14 | 4,926 |
2018-01-18 | $33.06 | $33.07 | $32.99 | $33.06 | $33.06 | 2,063 |
2018-01-17 | $32.83 | $33.06 | $32.81 | $33.02 | $33.02 | 5,616 |
2018-01-16 | $33.08 | $33.08 | $32.79 | $32.79 | $32.79 | 7,818 |
2018-01-12 | $32.74 | $32.83 | $32.74 | $32.83 | $32.83 | 4,421 |
2018-01-11 | $32.50 | $32.63 | $32.50 | $32.63 | $32.63 | 7,162 |
2018-01-10 | $32.39 | $32.46 | $32.33 | $32.45 | $32.45 | 2,886 |
2018-01-09 | $32.42 | $32.53 | $32.42 | $32.48 | $32.48 | 3,885 |
2018-01-08 | $32.35 | $32.42 | $32.33 | $32.41 | $32.41 | 2,292 |
2018-01-05 | $32.19 | $32.30 | $32.19 | $32.30 | $32.30 | 6,231 |
2018-01-04 | $32.11 | $32.14 | $32.11 | $32.14 | $32.14 | 2,693 |
2018-01-03 | $31.90 | $31.98 | $31.90 | $31.95 | $31.95 | 4,878 |
2018-01-02 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 618 |
2017-12-29 | $31.62 | $31.62 | $31.58 | $31.58 | $31.58 | 2,387 |
2017-12-28 | $31.63 | $31.63 | $31.58 | $31.61 | $31.61 | 6,837 |
2017-12-27 | $32.13 | $32.13 | $32.08 | $32.09 | $31.58 | 3,020 |
2017-12-26 | $32.05 | $32.11 | $32.05 | $32.11 | $31.60 | 4,820 |
2017-12-22 | $32.08 | $32.10 | $32.05 | $32.09 | $31.59 | 2,802 |
2017-12-21 | $32.10 | $32.18 | $32.08 | $32.11 | $31.60 | 4,724 |
2017-12-20 | $32.05 | $32.07 | $32.03 | $32.07 | $31.56 | 3,498 |
2017-12-19 | $32.23 | $32.23 | $32.07 | $32.07 | $31.56 | 15,179 |
2017-12-18 | $32.14 | $32.16 | $32.14 | $32.15 | $31.64 | 2,521 |
2017-12-15 | $31.82 | $31.96 | $31.82 | $31.96 | $31.46 | 7,664 |
2017-12-14 | $31.85 | $31.85 | $31.70 | $31.70 | $31.20 | 8,000 |
2017-12-13 | $31.86 | $31.86 | $31.83 | $31.83 | $31.33 | 3,820 |
2017-12-12 | $31.79 | $31.85 | $31.79 | $31.82 | $31.32 | 3,302 |
2017-12-11 | $31.71 | $31.76 | $31.70 | $31.76 | $31.26 | 1,906 |
2017-12-08 | $31.60 | $31.66 | $31.60 | $31.63 | $31.13 | 5,039 |
2017-12-07 | $31.48 | $31.54 | $31.46 | $31.49 | $30.99 | 3,701 |
2017-12-06 | $31.38 | $31.43 | $31.37 | $31.39 | $30.89 | 3,223 |
2017-12-05 | $31.55 | $31.63 | $31.41 | $31.41 | $30.91 | 6,820 |
2017-12-04 | $31.73 | $31.73 | $31.51 | $31.51 | $31.01 | 6,263 |
2017-12-01 | $31.55 | $31.58 | $31.08 | $31.50 | $31.00 | 8,150 |
2017-11-30 | $31.46 | $31.60 | $31.46 | $31.57 | $31.07 | 6,433 |
2017-11-29 | $31.42 | $31.42 | $31.34 | $31.34 | $30.85 | 2,724 |
2017-11-28 | $31.13 | $31.35 | $31.13 | $31.34 | $30.85 | 9,435 |
2017-11-27 | $31.07 | $31.09 | $31.07 | $31.08 | $30.59 | 3,025 |
2017-11-24 | $31.07 | $31.09 | $31.07 | $31.09 | $30.60 | 1,106 |
2017-11-22 | $31.04 | $31.04 | $31.00 | $31.02 | $30.53 | 3,834 |
2017-11-21 | $30.94 | $31.03 | $30.94 | $31.03 | $30.54 | 5,512 |
2017-11-20 | $30.81 | $30.83 | $30.78 | $30.82 | $30.33 | 2,785 |
2017-11-17 | $30.89 | $30.89 | $30.75 | $30.75 | $30.26 | 3,127 |
2017-11-16 | $30.68 | $30.86 | $30.68 | $30.81 | $30.32 | 6,422 |
2017-11-15 | $30.48 | $30.56 | $30.45 | $30.55 | $30.07 | 3,453 |
2017-11-14 | $30.65 | $30.68 | $30.55 | $30.68 | $30.20 | 3,082 |
2017-11-13 | $30.69 | $30.75 | $30.69 | $30.75 | $30.26 | 4,191 |
2017-11-10 | $30.66 | $30.72 | $30.66 | $30.72 | $30.23 | 3,526 |
2017-11-09 | $30.72 | $30.75 | $30.53 | $30.75 | $30.26 | 4,196 |
2017-11-08 | $30.79 | $30.84 | $30.79 | $30.84 | $30.35 | 4,209 |
2017-11-07 | $30.88 | $30.88 | $30.76 | $30.76 | $30.27 | 4,562 |
2017-11-06 | $30.79 | $30.83 | $30.79 | $30.83 | $30.34 | 4,632 |
2017-11-03 | $30.70 | $30.79 | $30.70 | $30.77 | $30.29 | 7,681 |
2017-11-02 | $30.68 | $30.70 | $30.58 | $30.70 | $30.22 | 3,470 |
2017-11-01 | $30.76 | $30.85 | $30.70 | $30.70 | $30.21 | 5,711 |
2017-10-31 | $30.67 | $30.70 | $30.67 | $30.69 | $30.21 | 3,123 |
2017-10-30 | $30.71 | $30.72 | $30.62 | $30.66 | $30.18 | 4,208 |
2017-10-27 | $30.62 | $30.73 | $30.58 | $30.70 | $30.22 | 14,532 |
2017-10-26 | $30.53 | $30.53 | $30.50 | $30.50 | $30.02 | 4,015 |
2017-10-25 | $30.57 | $30.57 | $30.35 | $30.47 | $29.99 | 7,165 |
2017-10-24 | $30.57 | $30.59 | $30.56 | $30.58 | $30.10 | 2,759 |
2017-10-23 | $30.68 | $30.68 | $30.54 | $30.54 | $30.06 | 7,313 |
2017-10-20 | $30.57 | $30.64 | $30.57 | $30.63 | $30.14 | 4,640 |
2017-10-19 | $30.39 | $30.44 | $30.33 | $30.43 | $29.95 | 4,030 |
2017-10-18 | $30.48 | $30.50 | $30.48 | $30.50 | $30.02 | 4,002 |
2017-10-17 | $30.45 | $30.45 | $30.42 | $30.42 | $29.94 | 3,011 |
2017-10-16 | $30.44 | $30.44 | $30.39 | $30.42 | $29.94 | 4,171 |
2017-10-13 | $30.36 | $30.40 | $30.36 | $30.38 | $29.90 | 2,413 |
2017-10-12 | $30.35 | $30.39 | $30.31 | $30.31 | $29.83 | 3,327 |
2017-10-11 | $30.33 | $30.38 | $30.33 | $30.38 | $29.90 | 3,680 |
2017-10-10 | $30.38 | $30.38 | $30.29 | $30.34 | $29.86 | 2,885 |
2017-10-09 | $30.36 | $30.36 | $30.26 | $30.27 | $29.79 | 4,203 |
2017-10-06 | $30.30 | $30.31 | $30.29 | $30.31 | $29.83 | 3,330 |
2017-10-05 | $30.21 | $30.33 | $30.21 | $30.33 | $29.85 | 4,771 |
2017-10-04 | $30.13 | $30.18 | $30.13 | $30.15 | $29.67 | 3,489 |
2017-10-03 | $30.08 | $30.12 | $30.08 | $30.12 | $29.64 | 6,082 |
2017-10-02 | $29.91 | $30.02 | $29.91 | $30.02 | $29.55 | 29,902 |
2017-09-29 | $29.81 | $29.90 | $29.81 | $29.90 | $29.43 | 6,514 |
2017-09-28 | $29.71 | $29.78 | $29.71 | $29.76 | $29.29 | 3,136 |
2017-09-27 | $29.66 | $29.79 | $29.66 | $29.79 | $29.32 | 3,668 |
2017-09-26 | $29.64 | $29.64 | $29.57 | $29.63 | $29.16 | 3,337 |
2017-09-25 | $29.65 | $29.65 | $29.50 | $29.56 | $29.09 | 6,404 |
2017-09-22 | $29.66 | $29.68 | $29.65 | $29.68 | $29.21 | 6,178 |
2017-09-21 | $29.67 | $29.70 | $29.65 | $29.67 | $29.20 | 3,278 |
2017-09-20 | $29.72 | $29.73 | $29.63 | $29.73 | $29.26 | 6,615 |
2017-09-19 | $29.68 | $29.75 | $29.68 | $29.75 | $29.28 | 3,645 |
2017-09-18 | $29.66 | $29.69 | $29.63 | $29.63 | $29.16 | 6,817 |
2017-09-15 | $29.54 | $29.57 | $29.54 | $29.57 | $29.10 | 4,330 |
2017-09-14 | $29.50 | $29.58 | $29.50 | $29.52 | $29.05 | 7,554 |
2017-09-13 | $29.54 | $29.56 | $29.52 | $29.56 | $29.09 | 5,363 |
2017-09-12 | $29.50 | $29.55 | $29.50 | $29.54 | $29.07 | 3,700 |
2017-09-11 | $29.36 | $29.43 | $29.36 | $29.41 | $28.95 | 3,390 |
2017-09-08 | $29.12 | $29.16 | $29.11 | $29.11 | $28.65 | 4,835 |
2017-09-07 | $29.15 | $29.16 | $29.12 | $29.16 | $28.70 | 3,352 |
2017-09-06 | $29.15 | $29.22 | $29.11 | $29.20 | $28.74 | 6,190 |
2017-09-05 | $29.38 | $29.38 | $29.00 | $29.10 | $28.64 | 8,550 |
2017-09-01 | $29.34 | $29.39 | $29.32 | $29.38 | $28.91 | 4,575 |
2017-08-31 | $29.27 | $29.28 | $29.20 | $29.28 | $28.82 | 7,335 |
2017-08-30 | $28.98 | $29.11 | $28.98 | $29.10 | $28.64 | 8,605 |
2017-08-29 | $28.88 | $28.96 | $28.87 | $28.94 | $28.48 | 5,278 |
2017-08-28 | $28.96 | $28.96 | $28.90 | $28.93 | $28.47 | 28,787 |
2017-08-25 | $28.93 | $29.03 | $28.92 | $28.93 | $28.47 | 5,802 |
2017-08-24 | $28.95 | $28.95 | $28.88 | $28.89 | $28.43 | 4,114 |
2017-08-23 | $28.95 | $28.96 | $28.93 | $28.94 | $28.48 | 3,128 |
2017-08-22 | $28.86 | $29.03 | $28.86 | $29.03 | $28.57 | 10,643 |
2017-08-21 | $28.66 | $28.73 | $28.61 | $28.73 | $28.28 | 4,599 |
2017-08-18 | $28.74 | $28.84 | $28.65 | $28.71 | $28.26 | 8,768 |
2017-08-17 | $29.15 | $29.15 | $28.76 | $28.76 | $28.31 | 8,820 |
2017-08-16 | $29.20 | $29.26 | $29.18 | $29.18 | $28.72 | 5,611 |
2017-08-15 | $29.21 | $29.21 | $29.14 | $29.16 | $28.70 | 8,188 |
2017-08-14 | $29.08 | $29.15 | $29.07 | $29.14 | $28.68 | 5,913 |
2017-08-11 | $28.80 | $28.92 | $28.80 | $28.85 | $28.39 | 1,938 |
2017-08-10 | $29.14 | $29.14 | $28.81 | $28.82 | $28.36 | 7,807 |
2017-08-09 | $29.15 | $29.21 | $29.15 | $29.21 | $28.75 | 4,223 |
2017-08-08 | $29.25 | $29.41 | $29.19 | $29.23 | $28.77 | 6,754 |
2017-08-07 | $29.25 | $29.28 | $29.25 | $29.27 | $28.81 | 4,127 |
2017-08-04 | $29.22 | $29.26 | $29.19 | $29.22 | $28.76 | 4,300 |
2017-08-03 | $29.19 | $29.19 | $29.17 | $29.17 | $28.71 | 3,106 |
2017-08-02 | $29.17 | $29.22 | $29.12 | $29.22 | $28.76 | 4,659 |
2017-08-01 | $29.22 | $29.23 | $29.19 | $29.23 | $28.77 | 3,617 |
2017-07-31 | $29.16 | $29.18 | $29.13 | $29.17 | $28.71 | 3,126 |
2017-07-28 | $29.09 | $29.15 | $29.09 | $29.15 | $28.69 | 3,276 |
2017-07-27 | $29.26 | $29.30 | $29.07 | $29.17 | $28.71 | 5,147 |
2017-07-26 | $29.23 | $29.24 | $29.19 | $29.19 | $28.73 | 12,108 |
2017-07-25 | $29.20 | $29.23 | $29.20 | $29.21 | $28.75 | 3,687 |
2017-07-24 | $29.15 | $29.18 | $29.10 | $29.17 | $28.71 | 3,727 |
2017-07-21 | $29.07 | $29.12 | $29.07 | $29.12 | $28.66 | 5,171 |
2017-07-20 | $29.14 | $29.16 | $29.11 | $29.16 | $28.70 | 5,263 |
2017-07-19 | $29.07 | $29.13 | $29.07 | $29.13 | $28.67 | 8,674 |
2017-07-18 | $28.93 | $28.98 | $28.88 | $28.98 | $28.52 | 5,105 |
2017-07-17 | $28.96 | $28.98 | $28.96 | $28.98 | $28.52 | 3,584 |
2017-07-14 | $28.85 | $28.97 | $28.85 | $28.97 | $28.51 | 10,508 |
2017-07-13 | $28.78 | $28.81 | $28.78 | $28.81 | $28.35 | 6,704 |
2017-07-12 | $28.70 | $28.78 | $28.70 | $28.77 | $28.32 | 9,002 |
2017-07-11 | $28.59 | $28.59 | $28.43 | $28.57 | $28.12 | 5,814 |
2017-07-10 | $28.56 | $28.61 | $28.56 | $28.61 | $28.16 | 5,000 |
2017-07-07 | $28.43 | $28.52 | $28.42 | $28.52 | $28.07 | 3,900 |
2017-07-06 | $28.45 | $28.45 | $28.33 | $28.33 | $27.88 | 4,036 |
2017-07-05 | $28.49 | $28.59 | $28.49 | $28.59 | $28.14 | 3,326 |
2017-07-03 | $28.62 | $28.62 | $28.60 | $28.60 | $28.15 | 1,304 |
2017-06-30 | $28.52 | $28.55 | $28.52 | $28.54 | $28.09 | 4,109 |
2017-06-29 | $28.68 | $28.68 | $28.31 | $28.45 | $28.00 | 5,218 |
2017-06-28 | $28.56 | $28.68 | $28.56 | $28.68 | $28.23 | 9,004 |
2017-06-27 | $28.64 | $28.64 | $28.47 | $28.49 | $28.04 | 4,865 |
2017-06-26 | $28.69 | $28.74 | $28.63 | $28.63 | $28.18 | 3,446 |
2017-06-23 | $28.58 | $28.64 | $28.56 | $28.64 | $28.19 | 3,766 |
2017-06-22 | $28.59 | $28.61 | $28.58 | $28.59 | $28.14 | 3,602 |
2017-06-21 | $28.67 | $28.67 | $28.58 | $28.60 | $28.15 | 5,590 |
2017-06-20 | $28.71 | $28.72 | $28.60 | $28.60 | $28.15 | 5,393 |
2017-06-19 | $28.67 | $28.77 | $28.67 | $28.77 | $28.32 | 9,388 |
2017-06-16 | $28.59 | $28.59 | $28.45 | $28.50 | $28.05 | 5,280 |
2017-06-15 | $28.47 | $28.53 | $28.39 | $28.53 | $28.08 | 5,324 |
2017-06-14 | $28.70 | $28.70 | $28.52 | $28.62 | $28.17 | 8,036 |
2017-06-13 | $28.59 | $28.63 | $28.56 | $28.63 | $28.18 | 6,409 |
2017-06-12 | $28.46 | $28.46 | $28.40 | $28.42 | $27.97 | 3,655 |
2017-06-09 | $28.64 | $28.70 | $28.41 | $28.53 | $28.08 | 17,620 |
2017-06-08 | $28.54 | $28.63 | $28.54 | $28.59 | $28.14 | 4,517 |
2017-06-07 | $28.56 | $28.58 | $28.51 | $28.58 | $28.13 | 7,438 |
2017-06-06 | $28.52 | $28.59 | $28.50 | $28.52 | $28.07 | 7,100 |
2017-06-05 | $28.62 | $28.65 | $28.60 | $28.60 | $28.15 | 3,225 |
2017-06-02 | $28.58 | $28.62 | $28.50 | $28.59 | $28.14 | 10,134 |
2017-06-01 | $28.37 | $28.47 | $28.35 | $28.47 | $28.02 | 10,771 |
2017-05-31 | $28.27 | $28.27 | $28.19 | $28.23 | $27.78 | 4,040 |
2017-05-30 | $28.32 | $28.33 | $28.28 | $28.31 | $27.86 | 3,917 |
2017-05-26 | $28.34 | $28.34 | $28.31 | $28.32 | $27.87 | 6,181 |
2017-05-25 | $28.25 | $28.33 | $28.25 | $28.33 | $27.88 | 7,020 |
2017-05-24 | $28.12 | $28.17 | $28.11 | $28.17 | $27.73 | 7,320 |
2017-05-23 | $28.07 | $28.10 | $28.07 | $28.10 | $27.66 | 6,001 |
2017-05-22 | $28.00 | $28.04 | $28.00 | $28.04 | $27.60 | 7,591 |
2017-05-19 | $27.82 | $27.96 | $27.82 | $27.86 | $27.42 | 12,500 |
2017-05-18 | $27.59 | $27.72 | $27.59 | $27.62 | $27.18 | 4,713 |
2017-05-17 | $27.90 | $27.90 | $27.58 | $27.58 | $27.14 | 8,912 |
2017-05-16 | $28.12 | $28.14 | $28.07 | $28.09 | $27.65 | 3,050 |
2017-05-15 | $28.08 | $28.13 | $28.08 | $28.10 | $27.66 | 5,198 |
2017-05-12 | $27.99 | $27.99 | $27.96 | $27.97 | $27.53 | 3,000 |
2017-05-11 | $28.04 | $28.04 | $27.89 | $28.03 | $27.59 | 4,838 |
2017-05-10 | $28.03 | $28.07 | $28.01 | $28.07 | $27.63 | 5,500 |
2017-05-09 | $28.08 | $28.12 | $28.02 | $28.05 | $27.61 | 6,207 |
2017-05-08 | $28.05 | $28.05 | $28.01 | $28.04 | $27.60 | 3,090 |
2017-05-05 | $28.00 | $28.04 | $27.99 | $28.04 | $27.60 | 8,500 |
2017-05-04 | $27.92 | $27.96 | $27.87 | $27.95 | $27.51 | 6,540 |
2017-05-03 | $27.92 | $27.94 | $27.86 | $27.94 | $27.50 | 5,507 |
2017-05-02 | $27.96 | $27.96 | $27.92 | $27.93 | $27.49 | 3,600 |
2017-05-01 | $27.99 | $28.01 | $27.92 | $28.00 | $27.56 | 5,653 |
2017-04-28 | $27.92 | $27.92 | $27.88 | $27.88 | $27.44 | 3,400 |
2017-04-27 | $27.93 | $27.96 | $27.88 | $27.94 | $27.50 | 4,467 |
2017-04-26 | $27.92 | $28.01 | $27.90 | $27.90 | $27.46 | 6,857 |
2017-04-25 | $27.86 | $27.93 | $27.86 | $27.93 | $27.49 | 5,480 |
2017-04-24 | $27.72 | $27.76 | $27.70 | $27.76 | $27.32 | 7,318 |
2017-04-21 | $27.52 | $27.52 | $27.39 | $27.46 | $27.03 | 4,600 |
2017-04-20 | $27.36 | $27.56 | $27.36 | $27.55 | $27.11 | 9,110 |
2017-04-19 | $27.40 | $27.44 | $27.27 | $27.27 | $26.84 | 5,602 |
2017-04-18 | $27.36 | $27.36 | $27.25 | $27.33 | $26.90 | 4,309 |
2017-04-17 | $27.21 | $27.37 | $27.21 | $27.37 | $26.94 | 5,220 |
2017-04-13 | $27.28 | $27.28 | $27.17 | $27.17 | $26.74 | 7,049 |
2017-04-12 | $27.38 | $27.38 | $27.30 | $27.34 | $26.91 | 4,618 |
2017-04-11 | $27.43 | $27.43 | $27.26 | $27.38 | $26.95 | 4,869 |
2017-04-10 | $27.51 | $27.57 | $27.41 | $27.48 | $27.05 | 4,677 |
2017-04-07 | $27.45 | $27.53 | $27.43 | $27.47 | $27.04 | 3,660 |
2017-04-06 | $27.39 | $27.55 | $27.39 | $27.46 | $27.03 | 9,078 |
2017-04-05 | $27.62 | $27.72 | $27.43 | $27.43 | $27.00 | 19,972 |
2017-04-04 | $27.48 | $27.51 | $27.43 | $27.51 | $27.08 | 4,234 |
2017-04-03 | $27.58 | $27.58 | $27.37 | $27.50 | $27.07 | 7,209 |
2017-03-31 | $27.61 | $27.62 | $27.58 | $27.59 | $27.15 | 4,403 |
2017-03-30 | $27.55 | $27.62 | $27.55 | $27.60 | $27.16 | 5,102 |
2017-03-29 | $27.52 | $27.54 | $27.51 | $27.54 | $27.11 | 4,107 |
2017-03-28 | $27.32 | $27.53 | $27.28 | $27.51 | $27.08 | 8,500 |
2017-03-27 | $27.15 | $27.32 | $27.15 | $27.28 | $26.85 | 7,500 |
2017-03-24 | $27.40 | $27.44 | $27.26 | $27.34 | $26.91 | 7,601 |
2017-03-23 | $27.36 | $27.47 | $27.31 | $27.35 | $26.92 | 6,150 |
2017-03-22 | $27.25 | $27.38 | $27.24 | $27.38 | $26.95 | 4,500 |
2017-03-21 | $27.72 | $27.75 | $27.31 | $27.31 | $26.88 | 11,478 |
2017-03-20 | $27.74 | $27.74 | $27.65 | $27.69 | $27.25 | 7,500 |
2017-03-17 | $27.80 | $27.81 | $27.75 | $27.75 | $27.31 | 8,800 |
2017-03-16 | $27.83 | $27.84 | $27.76 | $27.78 | $27.34 | 6,106 |
2017-03-15 | $27.68 | $27.85 | $27.67 | $27.81 | $27.37 | 8,838 |
2017-03-14 | $27.63 | $27.63 | $27.54 | $27.59 | $27.16 | 6,484 |
2017-03-13 | $27.67 | $27.68 | $27.65 | $27.68 | $27.24 | 3,050 |
2017-03-10 | $27.67 | $27.69 | $27.63 | $27.65 | $27.21 | 10,500 |
2017-03-09 | $27.59 | $27.60 | $27.48 | $27.56 | $27.12 | 7,450 |
2017-03-08 | $27.61 | $27.65 | $27.55 | $27.55 | $27.11 | 8,015 |
2017-03-07 | $27.60 | $27.64 | $27.56 | $27.56 | $27.12 | 6,931 |
2017-03-06 | $27.61 | $27.68 | $27.59 | $27.68 | $27.24 | 5,461 |
2017-03-03 | $27.71 | $27.74 | $27.68 | $27.74 | $27.30 | 6,354 |
2017-03-02 | $27.82 | $27.83 | $27.73 | $27.73 | $27.29 | 8,685 |
2017-03-01 | $27.78 | $27.91 | $27.78 | $27.91 | $27.47 | 9,125 |
2017-02-28 | $27.52 | $27.54 | $27.47 | $27.51 | $27.08 | 5,491 |
2017-02-27 | $27.53 | $27.57 | $27.51 | $27.57 | $27.13 | 5,130 |
2017-02-24 | $27.41 | $27.52 | $27.41 | $27.51 | $27.08 | 6,400 |
2017-02-23 | $27.54 | $27.54 | $27.41 | $27.49 | $27.06 | 7,145 |
2017-02-22 | $27.47 | $27.53 | $27.47 | $27.49 | $27.06 | 4,000 |
2017-02-21 | $27.47 | $27.54 | $27.43 | $27.54 | $27.11 | 4,665 |
2017-02-17 | $27.27 | $27.34 | $27.23 | $27.34 | $26.91 | 5,502 |
2017-02-16 | $27.34 | $27.34 | $27.21 | $27.28 | $26.85 | 6,452 |
2017-02-15 | $27.19 | $27.31 | $27.18 | $27.31 | $26.88 | 7,610 |
2017-02-14 | $27.03 | $27.15 | $27.01 | $27.15 | $26.72 | 8,610 |
2017-02-13 | $26.98 | $27.07 | $26.98 | $27.03 | $26.60 | 7,723 |
2017-02-10 | $26.88 | $26.90 | $26.86 | $26.90 | $26.47 | 6,852 |
2017-02-09 | $26.74 | $26.81 | $26.74 | $26.80 | $26.38 | 5,751 |
2017-02-08 | $26.59 | $26.65 | $26.57 | $26.65 | $26.23 | 8,000 |
2017-02-07 | $26.67 | $26.68 | $26.63 | $26.64 | $26.22 | 4,800 |
2017-02-06 | $26.63 | $26.64 | $26.59 | $26.59 | $26.17 | 4,500 |
2017-02-03 | $26.56 | $26.66 | $26.56 | $26.65 | $26.23 | 6,001 |
2017-02-02 | $26.50 | $26.50 | $26.44 | $26.45 | $26.03 | 5,804 |
2017-02-01 | $26.56 | $26.56 | $26.42 | $26.49 | $26.07 | 12,857 |
2017-01-31 | $26.42 | $26.43 | $26.33 | $26.43 | $26.01 | 9,935 |
2017-01-30 | $26.48 | $26.48 | $26.34 | $26.45 | $26.03 | 10,778 |
2017-01-27 | $26.64 | $26.64 | $26.61 | $26.61 | $26.19 | 3,000 |
2017-01-26 | $26.65 | $26.69 | $26.63 | $26.63 | $26.21 | 4,500 |
2017-01-25 | $26.53 | $26.63 | $26.53 | $26.63 | $26.21 | 3,820 |
2017-01-24 | $26.38 | $26.43 | $26.37 | $26.40 | $25.98 | 5,100 |
2017-01-23 | $26.21 | $26.30 | $26.16 | $26.25 | $25.84 | 2,803 |
2017-01-20 | $26.30 | $26.32 | $26.22 | $26.26 | $25.85 | 6,102 |
2017-01-19 | $26.30 | $26.30 | $26.17 | $26.21 | $25.80 | 6,621 |
2017-01-18 | $26.24 | $26.28 | $26.23 | $26.28 | $25.86 | 7,300 |
2017-01-17 | $26.24 | $26.27 | $26.18 | $26.24 | $25.83 | 7,239 |
2017-01-13 | $26.35 | $26.35 | $26.31 | $26.33 | $25.91 | 4,600 |
2017-01-12 | $26.23 | $26.25 | $26.08 | $26.25 | $25.84 | 9,500 |
2017-01-11 | $26.27 | $26.29 | $26.17 | $26.29 | $25.87 | 10,003 |
2017-01-10 | $26.21 | $26.33 | $26.21 | $26.26 | $25.85 | 7,200 |
2017-01-09 | $26.25 | $26.28 | $26.23 | $26.24 | $25.83 | 6,519 |
2017-01-06 | $26.23 | $26.35 | $26.21 | $26.35 | $25.93 | 8,026 |
2017-01-05 | $26.22 | $26.22 | $26.12 | $26.19 | $25.78 | 9,187 |
2017-01-04 | $26.08 | $26.22 | $26.08 | $26.21 | $25.80 | 3,735 |
2017-01-03 | $25.95 | $26.01 | $25.91 | $26.00 | $25.59 | 4,968 |
2016-12-30 | $25.99 | $25.99 | $25.78 | $25.78 | $25.37 | 4,704 |
2016-12-29 | $25.96 | $25.99 | $25.93 | $25.98 | $25.57 | 3,125 |
2016-12-28 | $26.21 | $26.21 | $25.97 | $25.98 | $25.57 | 6,110 |
2016-12-27 | $26.53 | $26.53 | $26.46 | $26.46 | $25.76 | 4,867 |
2016-12-23 | $26.34 | $26.37 | $26.34 | $26.37 | $25.67 | 3,174 |
2016-12-22 | $26.36 | $26.37 | $26.31 | $26.33 | $25.63 | 5,000 |
2016-12-21 | $26.45 | $26.45 | $26.43 | $26.43 | $25.73 | 5,500 |
2016-12-20 | $26.45 | $26.47 | $26.44 | $26.45 | $25.75 | 5,793 |
2016-12-19 | $26.35 | $26.35 | $26.31 | $26.34 | $25.64 | 5,503 |
2016-12-16 | $26.37 | $26.37 | $26.28 | $26.28 | $25.59 | 7,361 |
2016-12-15 | $26.34 | $26.46 | $26.34 | $26.36 | $25.66 | 7,800 |
2016-12-14 | $26.42 | $26.45 | $26.24 | $26.26 | $25.57 | 17,449 |
2016-12-13 | $26.34 | $26.47 | $26.34 | $26.38 | $25.68 | 2,375 |
2016-12-12 | $26.37 | $26.37 | $26.22 | $26.28 | $25.59 | 5,634 |
2016-12-09 | $26.25 | $26.32 | $26.24 | $26.32 | $25.62 | 2,000 |
2016-12-08 | $26.10 | $26.23 | $26.10 | $26.17 | $25.48 | 3,775 |
2016-12-07 | $25.73 | $26.10 | $25.73 | $26.10 | $25.41 | 16,492 |
2016-12-06 | $25.64 | $25.73 | $25.63 | $25.73 | $25.05 | 7,625 |
2016-12-05 | $25.61 | $25.67 | $25.61 | $25.66 | $24.98 | 5,000 |
2016-12-02 | $25.50 | $25.54 | $25.44 | $25.44 | $24.77 | 5,506 |
2016-12-01 | $25.60 | $25.60 | $25.46 | $25.50 | $24.83 | 7,318 |
2016-11-30 | $25.67 | $25.67 | $25.59 | $25.59 | $24.91 | 7,450 |
2016-11-29 | $25.66 | $25.71 | $25.60 | $25.66 | $24.98 | 8,925 |
2016-11-28 | $25.68 | $25.70 | $25.59 | $25.60 | $24.92 | 9,520 |
2016-11-25 | $25.69 | $25.71 | $25.69 | $25.71 | $25.03 | 1,200 |
2016-11-23 | $25.57 | $25.62 | $25.56 | $25.62 | $24.94 | 4,500 |
2016-11-22 | $25.63 | $25.64 | $25.54 | $25.62 | $24.94 | 10,700 |
2016-11-21 | $25.50 | $25.54 | $25.46 | $25.54 | $24.87 | 4,500 |
2016-11-18 | $25.44 | $25.44 | $25.36 | $25.38 | $24.71 | 5,500 |
2016-11-17 | $25.30 | $25.40 | $25.30 | $25.39 | $24.72 | 6,036 |
2016-11-16 | $25.25 | $25.27 | $25.23 | $25.27 | $24.60 | 8,800 |
2016-11-15 | $25.16 | $25.28 | $25.16 | $25.28 | $24.61 | 11,002 |
2016-11-14 | $25.17 | $25.17 | $25.06 | $25.14 | $24.48 | 9,500 |
2016-11-11 | $25.04 | $25.08 | $24.97 | $25.07 | $24.41 | 5,800 |
2016-11-10 | $25.10 | $25.21 | $24.95 | $25.11 | $24.45 | 4,400 |
2016-11-09 | $24.67 | $25.09 | $24.67 | $25.00 | $24.34 | 16,830 |
2016-11-08 | $24.54 | $24.80 | $24.54 | $24.72 | $24.07 | 14,200 |
2016-11-07 | $24.44 | $24.60 | $24.44 | $24.56 | $23.91 | 13,204 |
2016-11-04 | $24.09 | $24.23 | $24.08 | $24.08 | $23.44 | 10,800 |
2016-11-03 | $24.29 | $24.29 | $24.14 | $24.14 | $23.50 | 7,310 |
2016-11-02 | $24.39 | $24.39 | $24.23 | $24.28 | $23.64 | 7,021 |
2016-11-01 | $24.59 | $24.59 | $24.35 | $24.42 | $23.77 | 7,660 |
2016-10-31 | $24.60 | $24.60 | $24.58 | $24.59 | $23.94 | 4,200 |
2016-10-28 | $24.63 | $24.71 | $24.50 | $24.56 | $23.91 | 11,700 |
2016-10-27 | $24.72 | $24.73 | $24.64 | $24.64 | $23.99 | 7,500 |
2016-10-26 | $24.62 | $24.74 | $24.62 | $24.68 | $24.03 | 8,610 |
2016-10-25 | $24.80 | $24.81 | $24.73 | $24.74 | $24.09 | 6,705 |
2016-10-24 | $24.86 | $24.86 | $24.81 | $24.85 | $24.19 | 5,000 |
2016-10-21 | $24.61 | $24.71 | $24.59 | $24.71 | $24.06 | 7,500 |
2016-10-20 | $24.73 | $24.73 | $24.62 | $24.71 | $24.06 | 5,200 |
2016-10-19 | $24.68 | $24.75 | $24.67 | $24.72 | $24.07 | 5,400 |
2016-10-18 | $24.67 | $24.73 | $24.64 | $24.69 | $24.04 | 5,695 |
2016-10-17 | $24.56 | $24.59 | $24.50 | $24.50 | $23.85 | 4,300 |
2016-10-14 | $24.72 | $24.73 | $24.60 | $24.61 | $23.96 | 4,680 |
2016-10-13 | $24.40 | $24.59 | $24.39 | $24.53 | $23.88 | 5,100 |
2016-10-12 | $24.59 | $24.68 | $24.59 | $24.65 | $24.00 | 8,500 |
2016-10-11 | $24.83 | $24.83 | $24.62 | $24.62 | $23.97 | 7,669 |
2016-10-10 | $24.91 | $24.94 | $24.90 | $24.90 | $24.24 | 8,000 |
2016-10-07 | $24.86 | $24.86 | $24.69 | $24.81 | $24.15 | 7,600 |
2016-10-06 | $24.81 | $24.86 | $24.75 | $24.86 | $24.20 | 8,500 |
2016-10-05 | $24.78 | $24.88 | $24.78 | $24.86 | $24.20 | 8,825 |
2016-10-04 | $24.86 | $24.87 | $24.70 | $24.70 | $24.05 | 12,425 |
2016-10-03 | $24.87 | $24.87 | $24.76 | $24.83 | $24.17 | 10,103 |
2016-09-30 | $24.80 | $24.96 | $24.80 | $24.95 | $24.29 | 8,000 |
2016-09-29 | $24.92 | $24.94 | $24.67 | $24.72 | $24.07 | 7,300 |
2016-09-28 | $24.88 | $24.94 | $24.75 | $24.94 | $24.28 | 9,600 |
2016-09-27 | $24.68 | $24.82 | $24.62 | $24.82 | $24.16 | 9,300 |
2016-09-26 | $24.72 | $24.72 | $24.67 | $24.67 | $24.02 | 6,000 |
2016-09-23 | $24.93 | $24.96 | $24.88 | $24.89 | $24.23 | 5,100 |
2016-09-22 | $24.99 | $25.02 | $24.98 | $25.01 | $24.35 | 4,700 |
2016-09-21 | $24.71 | $24.84 | $24.62 | $24.84 | $24.18 | 13,122 |
2016-09-20 | $24.70 | $24.70 | $24.62 | $24.63 | $23.98 | 7,100 |
2016-09-19 | $24.63 | $24.71 | $24.57 | $24.66 | $24.01 | 6,980 |
2016-09-16 | $24.54 | $24.58 | $24.50 | $24.58 | $23.93 | 5,700 |
2016-09-15 | $24.43 | $24.68 | $24.41 | $24.68 | $24.03 | 9,000 |
2016-09-14 | $24.46 | $24.58 | $24.39 | $24.42 | $23.77 | 12,415 |
2016-09-13 | $24.56 | $24.56 | $24.40 | $24.45 | $23.80 | 8,839 |
2016-09-12 | $24.35 | $24.80 | $24.35 | $24.76 | $24.11 | 14,557 |
2016-09-09 | $24.84 | $24.85 | $24.63 | $24.63 | $23.98 | 7,536 |
2016-09-08 | $25.02 | $25.03 | $24.99 | $25.01 | $24.35 | 13,015 |
2016-09-07 | $25.05 | $25.07 | $24.99 | $25.06 | $24.40 | 11,600 |
2016-09-06 | $25.00 | $25.04 | $24.95 | $25.04 | $24.38 | 8,700 |
2016-09-02 | $25.00 | $25.05 | $24.98 | $25.00 | $24.34 | 10,000 |
2016-09-01 | $24.90 | $24.93 | $24.78 | $24.91 | $24.25 | 11,100 |
2016-08-31 | $24.92 | $24.92 | $24.82 | $24.82 | $24.16 | 7,400 |
2016-08-30 | $24.94 | $24.94 | $24.88 | $24.92 | $24.26 | 10,040 |
2016-08-29 | $24.83 | $24.98 | $24.83 | $24.96 | $24.30 | 8,300 |
2016-08-26 | $24.89 | $25.00 | $24.74 | $24.74 | $24.08 | 13,636 |
2016-08-25 | $24.86 | $24.91 | $24.84 | $24.84 | $24.18 | 10,800 |
2016-08-24 | $25.00 | $25.00 | $24.88 | $24.88 | $24.22 | 7,617 |
2016-08-23 | $25.07 | $25.07 | $25.03 | $25.04 | $24.38 | 9,400 |
2016-08-22 | $24.89 | $24.97 | $24.89 | $24.95 | $24.29 | 8,600 |
2016-08-19 | $24.88 | $24.96 | $24.86 | $24.95 | $24.29 | 10,880 |
2016-08-18 | $24.94 | $24.98 | $24.92 | $24.97 | $24.31 | 13,300 |
2016-08-17 | $24.85 | $24.95 | $24.81 | $24.94 | $24.28 | 19,500 |
2016-08-16 | $24.93 | $24.97 | $24.91 | $24.91 | $24.25 | 18,700 |
2016-08-15 | $25.02 | $25.05 | $25.02 | $25.03 | $24.37 | 12,900 |
2016-08-12 | $24.92 | $24.95 | $24.90 | $24.94 | $24.28 | 16,600 |
2016-08-11 | $24.93 | $24.99 | $24.89 | $24.99 | $24.33 | 10,300 |
2016-08-10 | $24.93 | $24.93 | $24.82 | $24.82 | $24.16 | 7,700 |
2016-08-09 | $24.95 | $24.97 | $24.91 | $24.92 | $24.26 | 5,150 |
2016-08-08 | $24.93 | $24.93 | $24.88 | $24.90 | $24.24 | 3,300 |
2016-08-05 | $24.79 | $24.92 | $24.79 | $24.91 | $24.25 | 4,060 |
2016-08-04 | $24.67 | $24.71 | $24.63 | $24.68 | $24.03 | 6,100 |
2016-08-03 | $24.58 | $24.66 | $24.58 | $24.66 | $24.01 | 3,600 |
2016-08-02 | $24.59 | $24.59 | $24.46 | $24.57 | $23.92 | 5,232 |
2016-08-01 | $24.72 | $24.81 | $24.70 | $24.72 | $24.07 | 4,350 |
2016-07-29 | $24.73 | $24.77 | $24.68 | $24.77 | $24.12 | 6,030 |
2016-07-28 | $24.63 | $24.73 | $24.61 | $24.72 | $24.07 | 17,600 |
2016-07-27 | $24.73 | $24.73 | $24.62 | $24.70 | $24.05 | 8,801 |
2016-07-26 | $24.72 | $24.72 | $24.58 | $24.63 | $23.98 | 7,036 |
2016-07-25 | $24.65 | $24.65 | $24.60 | $24.65 | $24.00 | 12,301 |
2016-07-22 | $24.63 | $24.69 | $24.63 | $24.68 | $24.03 | 7,215 |
2016-07-21 | $24.67 | $24.67 | $24.57 | $24.61 | $23.96 | 7,500 |
2016-07-20 | $24.60 | $24.69 | $24.58 | $24.69 | $24.04 | 7,500 |
2016-07-19 | $24.53 | $24.55 | $24.51 | $24.55 | $23.90 | 9,000 |
2016-07-18 | $24.51 | $24.60 | $24.51 | $24.60 | $23.95 | 6,000 |
2016-07-15 | $24.58 | $24.58 | $24.48 | $24.52 | $23.87 | 4,100 |
2016-07-14 | $24.56 | $24.57 | $24.52 | $24.55 | $23.90 | 3,600 |
2016-07-13 | $24.37 | $24.40 | $24.34 | $24.37 | $23.73 | 5,200 |
2016-07-12 | $24.36 | $24.41 | $24.36 | $24.40 | $23.76 | 3,500 |
2016-07-11 | $24.24 | $24.28 | $24.20 | $24.23 | $23.59 | 5,126 |
2016-07-08 | $23.97 | $24.12 | $23.97 | $24.12 | $23.48 | 9,200 |
2016-07-07 | $23.86 | $23.86 | $23.67 | $23.76 | $23.13 | 11,908 |
2016-07-06 | $23.46 | $23.70 | $23.46 | $23.70 | $23.07 | 13,801 |
2016-07-05 | $23.61 | $23.62 | $23.51 | $23.61 | $22.99 | 10,600 |
2016-07-01 | $23.79 | $23.85 | $23.78 | $23.78 | $23.15 | 4,301 |
2016-06-30 | $23.48 | $23.69 | $23.42 | $23.69 | $23.06 | 3,301 |
2016-06-29 | $23.22 | $23.40 | $23.22 | $23.40 | $22.78 | 7,008 |
2016-06-28 | $22.90 | $22.99 | $22.82 | $22.99 | $22.38 | 13,800 |
2016-06-27 | $22.54 | $22.62 | $22.53 | $22.57 | $21.97 | 5,000 |
2016-06-24 | $23.36 | $23.40 | $23.15 | $23.15 | $22.54 | 7,750 |
2016-06-23 | $23.80 | $23.88 | $23.80 | $23.88 | $23.25 | 52,422 |
2016-06-22 | $23.70 | $23.77 | $23.64 | $23.64 | $23.02 | 12,000 |
2016-06-21 | $23.63 | $23.71 | $23.61 | $23.69 | $23.06 | 6,800 |
2016-06-20 | $23.63 | $23.72 | $23.60 | $23.60 | $22.98 | 7,893 |
2016-06-17 | $23.48 | $23.48 | $23.41 | $23.47 | $22.85 | 3,603 |
2016-06-16 | $23.32 | $23.55 | $23.25 | $23.55 | $22.93 | 9,800 |
2016-06-15 | $23.63 | $23.64 | $23.50 | $23.50 | $22.88 | 16,496 |
2016-06-14 | $23.58 | $23.58 | $23.41 | $23.51 | $22.89 | 21,964 |
2016-06-13 | $23.90 | $23.90 | $23.70 | $23.70 | $22.97 | 7,500 |
2016-06-10 | $23.96 | $23.96 | $23.83 | $23.91 | $23.18 | 9,335 |
2016-06-09 | $24.11 | $24.14 | $24.05 | $24.14 | $23.40 | 10,000 |
2016-06-08 | $24.15 | $24.19 | $24.14 | $24.17 | $23.43 | 6,004 |
2016-06-07 | $24.17 | $24.18 | $24.12 | $24.12 | $23.38 | 10,500 |
2016-06-06 | $24.05 | $24.12 | $24.02 | $24.11 | $23.37 | 9,416 |
2016-06-03 | $23.91 | $23.99 | $23.83 | $23.99 | $23.26 | 8,360 |
2016-06-02 | $23.97 | $24.06 | $23.97 | $24.06 | $23.32 | 10,004 |
2016-06-01 | $23.86 | $24.01 | $23.86 | $24.00 | $23.27 | 12,000 |
2016-05-31 | $24.02 | $24.02 | $23.89 | $23.99 | $23.26 | 7,500 |
2016-05-27 | $23.90 | $23.95 | $23.90 | $23.95 | $23.22 | 11,000 |
2016-05-26 | $23.94 | $23.94 | $23.84 | $23.88 | $23.15 | 6,900 |
2016-05-25 | $23.92 | $23.92 | $23.88 | $23.88 | $23.15 | 7,100 |
2016-05-24 | $23.60 | $23.75 | $23.59 | $23.75 | $23.02 | 17,260 |
2016-05-23 | $23.45 | $23.48 | $23.42 | $23.42 | $22.70 | 7,900 |
2016-05-20 | $23.47 | $23.51 | $23.43 | $23.43 | $22.71 | 5,000 |
2016-05-19 | $23.25 | $23.37 | $23.18 | $23.34 | $22.63 | 13,800 |
2016-05-18 | $23.33 | $23.51 | $23.27 | $23.27 | $22.56 | 18,685 |
2016-05-17 | $23.48 | $23.51 | $23.32 | $23.32 | $22.61 | 10,200 |
2016-05-16 | $23.41 | $23.57 | $23.41 | $23.57 | $22.85 | 10,500 |
2016-05-13 | $23.55 | $23.55 | $23.35 | $23.35 | $22.64 | 7,400 |
2016-05-12 | $23.59 | $23.59 | $23.42 | $23.58 | $22.86 | 11,820 |
2016-05-11 | $23.70 | $23.74 | $23.53 | $23.53 | $22.81 | 12,092 |
2016-05-10 | $23.58 | $23.75 | $23.58 | $23.75 | $23.02 | 19,720 |
2016-05-09 | $23.52 | $23.52 | $23.46 | $23.48 | $22.76 | 10,101 |
2016-05-06 | $23.37 | $23.45 | $23.28 | $23.42 | $22.70 | 13,500 |
2016-05-05 | $23.48 | $23.49 | $23.35 | $23.40 | $22.68 | 5,104 |
2016-05-04 | $23.43 | $23.46 | $23.35 | $23.35 | $22.64 | 8,200 |
2016-05-03 | $23.58 | $23.59 | $23.45 | $23.59 | $22.87 | 9,900 |
2016-05-02 | $23.61 | $23.76 | $23.60 | $23.73 | $23.00 | 17,909 |
2016-04-29 | $23.65 | $23.65 | $23.45 | $23.57 | $22.85 | 18,218 |
2016-04-28 | $23.94 | $23.98 | $23.69 | $23.69 | $22.96 | 11,308 |
2016-04-27 | $23.92 | $23.98 | $23.83 | $23.95 | $23.22 | 16,780 |
2016-04-26 | $24.00 | $24.01 | $23.88 | $23.89 | $23.16 | 7,300 |
2016-04-25 | $23.88 | $23.88 | $23.79 | $23.86 | $23.13 | 7,225 |
2016-04-22 | $23.97 | $23.97 | $23.82 | $23.94 | $23.21 | 7,102 |
2016-04-21 | $24.02 | $24.03 | $23.93 | $23.93 | $23.20 | 13,603 |
2016-04-20 | $23.97 | $24.11 | $23.95 | $24.05 | $23.31 | 17,952 |
2016-04-19 | $23.98 | $24.00 | $23.90 | $23.90 | $23.17 | 9,382 |
2016-04-18 | $23.73 | $23.88 | $23.73 | $23.88 | $23.15 | 10,175 |
2016-04-15 | $23.79 | $23.79 | $23.70 | $23.77 | $23.04 | 8,100 |
2016-04-14 | $23.73 | $23.82 | $23.73 | $23.78 | $23.05 | 20,225 |
2016-04-13 | $23.69 | $23.74 | $23.66 | $23.74 | $23.01 | 5,800 |
2016-04-12 | $23.30 | $23.50 | $23.23 | $23.50 | $22.78 | 17,300 |
2016-04-11 | $23.42 | $23.49 | $23.26 | $23.26 | $22.55 | 7,600 |
2016-04-08 | $23.41 | $23.44 | $23.26 | $23.26 | $22.55 | 12,101 |
2016-04-07 | $23.42 | $23.42 | $23.21 | $23.21 | $22.50 | 8,800 |
2016-04-06 | $23.39 | $23.51 | $23.39 | $23.51 | $22.79 | 14,600 |
2016-04-05 | $23.30 | $23.35 | $23.28 | $23.28 | $22.57 | 7,600 |
2016-04-04 | $23.59 | $23.59 | $23.51 | $23.54 | $22.82 | 7,400 |
2016-04-01 | $23.40 | $23.60 | $23.40 | $23.59 | $22.87 | 14,810 |
2016-03-31 | $23.51 | $23.53 | $23.47 | $23.47 | $22.75 | 8,700 |
2016-03-30 | $23.55 | $23.55 | $23.46 | $23.52 | $22.80 | 7,800 |
2016-03-29 | $23.14 | $23.35 | $23.14 | $23.35 | $22.64 | 7,900 |
2016-03-28 | $23.14 | $23.19 | $23.12 | $23.15 | $22.44 | 7,700 |
2016-03-24 | $23.04 | $23.08 | $23.02 | $23.08 | $22.37 | 10,301 |
2016-03-23 | $23.25 | $23.26 | $23.17 | $23.17 | $22.46 | 7,501 |
2016-03-22 | $23.23 | $23.37 | $23.22 | $23.33 | $22.62 | 7,000 |
2016-03-21 | $23.35 | $23.35 | $23.27 | $23.35 | $22.64 | 9,713 |
2016-03-18 | $23.31 | $23.31 | $23.28 | $23.28 | $22.57 | 5,504 |
2016-03-17 | $23.00 | $23.25 | $22.99 | $23.22 | $22.51 | 11,000 |
2016-03-16 | $22.91 | $23.09 | $22.88 | $23.03 | $22.32 | 9,971 |
2016-03-15 | $22.82 | $22.88 | $22.80 | $22.88 | $22.18 | 10,300 |
2016-03-14 | $22.97 | $22.98 | $22.91 | $22.96 | $22.16 | 8,045 |
2016-03-11 | $22.83 | $23.08 | $22.83 | $23.08 | $22.28 | 19,800 |
2016-03-10 | $22.77 | $22.86 | $22.46 | $22.46 | $21.68 | 12,336 |
2016-03-09 | $22.65 | $22.70 | $22.62 | $22.67 | $21.87 | 8,067 |
2016-03-08 | $22.80 | $22.80 | $22.57 | $22.59 | $21.80 | 15,200 |
2016-03-07 | $22.76 | $22.89 | $22.74 | $22.83 | $22.03 | 8,448 |
2016-03-04 | $22.74 | $22.91 | $22.72 | $22.80 | $22.00 | 10,770 |
2016-03-03 | $22.68 | $22.74 | $22.62 | $22.74 | $21.95 | 12,755 |
2016-03-02 | $22.54 | $22.66 | $22.50 | $22.66 | $21.87 | 4,000 |
2016-03-01 | $22.25 | $22.55 | $22.20 | $22.55 | $21.76 | 10,500 |
2016-02-29 | $22.33 | $22.33 | $22.20 | $22.21 | $21.44 | 7,302 |
2016-02-26 | $22.34 | $22.35 | $22.25 | $22.25 | $21.47 | 8,500 |
2016-02-25 | $22.04 | $22.21 | $21.96 | $22.21 | $21.44 | 10,100 |
2016-02-24 | $21.56 | $21.97 | $21.53 | $21.97 | $21.20 | 14,495 |
2016-02-23 | $22.08 | $22.08 | $21.87 | $21.87 | $21.11 | 7,440 |
2016-02-22 | $22.17 | $22.17 | $22.09 | $22.15 | $21.38 | 6,800 |
2016-02-19 | $21.66 | $21.78 | $21.66 | $21.78 | $21.02 | 7,900 |
2016-02-18 | $21.88 | $21.88 | $21.79 | $21.80 | $21.04 | 10,000 |
2016-02-17 | $21.90 | $21.94 | $21.89 | $21.91 | $21.15 | 7,800 |
2016-02-16 | $21.37 | $21.53 | $21.32 | $21.53 | $20.78 | 10,010 |
2016-02-12 | $20.88 | $21.15 | $20.88 | $21.15 | $20.41 | 8,700 |
2016-02-11 | $20.76 | $20.83 | $20.53 | $20.71 | $19.99 | 17,436 |
2016-02-10 | $21.18 | $21.27 | $21.04 | $21.04 | $20.31 | 10,100 |
2016-02-09 | $21.00 | $21.16 | $20.84 | $20.98 | $20.25 | 8,450 |
2016-02-08 | $20.98 | $21.06 | $20.84 | $20.98 | $20.25 | 13,300 |
2016-02-05 | $21.70 | $21.70 | $21.37 | $21.37 | $20.62 | 7,500 |
2016-02-04 | $21.68 | $21.90 | $21.68 | $21.80 | $21.04 | 11,000 |
2016-02-03 | $21.75 | $21.77 | $21.31 | $21.71 | $20.95 | 14,804 |
2016-02-02 | $21.85 | $21.85 | $21.69 | $21.69 | $20.93 | 7,500 |
2016-02-01 | $21.94 | $22.18 | $21.94 | $22.11 | $21.34 | 7,837 |
2016-01-29 | $21.75 | $22.06 | $21.75 | $22.06 | $21.29 | 6,000 |
2016-01-28 | $21.57 | $21.60 | $21.43 | $21.59 | $20.84 | 11,200 |
2016-01-27 | $21.58 | $21.84 | $21.37 | $21.47 | $20.72 | 13,800 |
2016-01-26 | $21.62 | $21.74 | $21.62 | $21.68 | $20.92 | 7,529 |
2016-01-25 | $21.61 | $21.70 | $21.44 | $21.44 | $20.69 | 6,171 |
2016-01-22 | $21.72 | $21.76 | $21.62 | $21.74 | $20.98 | 6,023 |
2016-01-21 | $21.38 | $21.54 | $21.24 | $21.35 | $20.61 | 7,700 |
2016-01-20 | $21.00 | $21.32 | $20.73 | $21.19 | $20.45 | 17,547 |
2016-01-19 | $21.60 | $21.66 | $21.37 | $21.51 | $20.76 | 6,900 |
2016-01-15 | $21.46 | $21.48 | $21.24 | $21.45 | $20.70 | 15,125 |
2016-01-14 | $21.81 | $22.01 | $21.47 | $21.99 | $21.22 | 9,281 |
2016-01-13 | $22.13 | $22.14 | $21.67 | $21.67 | $20.91 | 7,100 |
2016-01-12 | $22.28 | $22.34 | $21.96 | $22.23 | $21.45 | 14,072 |
2016-01-11 | $22.16 | $22.19 | $21.94 | $22.04 | $21.27 | 12,265 |
2016-01-08 | $22.41 | $22.41 | $22.19 | $22.19 | $21.42 | 6,301 |
2016-01-07 | $22.54 | $22.63 | $22.31 | $22.31 | $21.53 | 6,200 |
2016-01-06 | $22.96 | $22.96 | $22.74 | $22.81 | $22.01 | 5,800 |
2016-01-05 | $23.15 | $23.19 | $23.02 | $23.15 | $22.34 | 10,902 |
2016-01-04 | $23.00 | $23.05 | $22.87 | $23.05 | $22.25 | 11,709 |
2015-12-31 | $23.57 | $23.57 | $23.51 | $23.51 | $22.69 | 3,004 |
2015-12-30 | $23.77 | $23.79 | $23.69 | $23.69 | $22.86 | 5,700 |
2015-12-29 | $23.83 | $23.88 | $23.81 | $23.86 | $23.03 | 3,800 |
2015-12-28 | $23.57 | $23.61 | $23.50 | $23.58 | $22.76 | 4,101 |
2015-12-24 | $23.80 | $23.86 | $23.80 | $23.80 | $22.86 | 1,600 |
2015-12-23 | $23.67 | $23.81 | $23.67 | $23.81 | $22.87 | 5,152 |
2015-12-22 | $23.37 | $23.53 | $23.35 | $23.48 | $22.55 | 5,476 |
2015-12-21 | $23.27 | $23.32 | $23.17 | $23.28 | $22.36 | 6,542 |
2015-12-18 | $23.43 | $23.43 | $23.14 | $23.14 | $22.23 | 4,800 |
2015-12-17 | $23.88 | $23.88 | $23.55 | $23.55 | $22.62 | 9,400 |
2015-12-16 | $23.60 | $23.85 | $23.60 | $23.85 | $22.91 | 10,934 |
2015-12-15 | $23.62 | $23.62 | $23.56 | $23.56 | $22.63 | 3,125 |
2015-12-14 | $23.24 | $23.24 | $22.96 | $23.24 | $22.32 | 10,401 |
2015-12-11 | $23.36 | $23.36 | $23.16 | $23.17 | $22.25 | 4,483 |
2015-12-10 | $23.65 | $23.82 | $23.60 | $23.69 | $22.75 | 14,777 |
2015-12-09 | $23.91 | $23.95 | $23.57 | $23.58 | $22.65 | 13,875 |
2015-12-08 | $23.72 | $23.90 | $23.69 | $23.87 | $22.93 | 27,240 |
2015-12-07 | $23.95 | $23.97 | $23.87 | $23.94 | $22.99 | 9,800 |
2015-12-04 | $23.70 | $24.05 | $23.70 | $24.05 | $23.10 | 10,100 |
2015-12-03 | $24.01 | $24.01 | $23.63 | $23.64 | $22.71 | 6,841 |
2015-12-02 | $24.24 | $24.24 | $24.00 | $24.00 | $23.05 | 6,794 |
2015-12-01 | $24.16 | $24.25 | $24.10 | $24.23 | $23.27 | 10,236 |
2015-11-30 | $24.05 | $24.06 | $24.02 | $24.02 | $23.07 | 4,801 |
2015-11-27 | $24.09 | $24.12 | $24.09 | $24.10 | $23.15 | 4,100 |
2015-11-25 | $24.14 | $24.14 | $24.10 | $24.10 | $23.15 | 2,202 |
2015-11-24 | $23.99 | $24.11 | $23.89 | $24.09 | $23.14 | 8,700 |
2015-11-23 | $24.17 | $24.17 | $24.06 | $24.06 | $23.11 | 5,100 |
2015-11-20 | $24.18 | $24.18 | $24.09 | $24.12 | $23.17 | 3,930 |
2015-11-19 | $24.03 | $24.07 | $24.02 | $24.02 | $23.07 | 4,200 |
2015-11-18 | $23.80 | $24.02 | $23.77 | $24.02 | $23.07 | 13,000 |
2015-11-17 | $23.69 | $23.83 | $23.64 | $23.64 | $22.71 | 6,900 |
2015-11-16 | $23.39 | $23.62 | $23.39 | $23.61 | $22.68 | 6,051 |
2015-11-13 | $23.44 | $23.44 | $23.34 | $23.35 | $22.43 | 6,300 |
2015-11-12 | $23.78 | $23.79 | $23.67 | $23.67 | $22.73 | 7,130 |
2015-11-11 | $24.06 | $24.08 | $23.97 | $23.97 | $23.02 | 5,700 |
2015-11-10 | $23.94 | $24.02 | $23.94 | $23.98 | $23.03 | 4,700 |
2015-11-09 | $24.06 | $24.06 | $23.92 | $23.94 | $22.99 | 4,221 |
2015-11-06 | $24.19 | $24.21 | $24.12 | $24.20 | $23.24 | 5,301 |
2015-11-05 | $24.25 | $24.33 | $24.14 | $24.24 | $23.28 | 4,717 |
2015-11-04 | $24.36 | $24.41 | $24.20 | $24.20 | $23.24 | 5,800 |
2015-11-03 | $24.20 | $24.34 | $24.18 | $24.30 | $23.34 | 5,203 |
2015-11-02 | $24.11 | $24.25 | $24.11 | $24.25 | $23.29 | 4,450 |
2015-10-30 | $24.11 | $24.11 | $24.01 | $24.01 | $23.06 | 6,801 |
2015-10-29 | $24.03 | $24.07 | $24.01 | $24.07 | $23.12 | 6,900 |
2015-10-28 | $23.92 | $24.06 | $23.79 | $24.06 | $23.11 | 8,962 |
2015-10-27 | $23.81 | $23.81 | $23.74 | $23.79 | $22.85 | 8,600 |
2015-10-26 | $23.86 | $23.89 | $23.85 | $23.89 | $22.95 | 4,700 |
2015-10-23 | $23.90 | $23.90 | $23.81 | $23.90 | $22.95 | 6,832 |
2015-10-22 | $23.51 | $23.62 | $23.51 | $23.60 | $22.67 | 6,103 |
2015-10-21 | $23.45 | $23.45 | $23.27 | $23.27 | $22.35 | 6,700 |
2015-10-20 | $23.46 | $23.46 | $23.38 | $23.41 | $22.48 | 4,300 |
2015-10-19 | $23.36 | $23.42 | $23.36 | $23.42 | $22.49 | 4,102 |
2015-10-16 | $23.27 | $23.39 | $23.27 | $23.39 | $22.47 | 10,000 |
2015-10-15 | $23.07 | $23.08 | $23.07 | $23.08 | $22.17 | 8,666 |
2015-10-14 | $23.08 | $23.08 | $22.94 | $22.97 | $22.06 | 5,000 |
2015-10-13 | $23.24 | $23.24 | $23.10 | $23.10 | $22.19 | 5,000 |
2015-10-12 | $23.24 | $23.28 | $23.20 | $23.26 | $22.34 | 5,300 |
2015-10-09 | $23.29 | $23.29 | $23.17 | $23.21 | $22.29 | 5,900 |
2015-10-08 | $22.93 | $23.20 | $22.93 | $23.18 | $22.26 | 6,705 |
2015-10-07 | $23.02 | $23.04 | $22.82 | $22.98 | $22.07 | 10,900 |
2015-10-06 | $22.88 | $22.89 | $22.75 | $22.83 | $21.93 | 5,200 |
2015-10-05 | $22.79 | $22.95 | $22.78 | $22.95 | $22.04 | 4,600 |
2015-10-02 | $21.89 | $22.46 | $21.89 | $22.46 | $21.57 | 2,226 |
2015-10-01 | $22.10 | $22.22 | $21.97 | $22.22 | $21.34 | 11,800 |
2015-09-30 | $22.07 | $22.14 | $22.00 | $22.14 | $21.26 | 18,014 |
2015-09-29 | $21.81 | $21.81 | $21.71 | $21.76 | $20.90 | 5,200 |
2015-09-28 | $22.18 | $22.18 | $21.77 | $21.81 | $20.95 | 9,212 |
2015-09-25 | $22.54 | $22.58 | $22.36 | $22.36 | $21.48 | 9,003 |
2015-09-24 | $22.45 | $22.45 | $22.13 | $22.34 | $21.46 | 6,750 |
2015-09-23 | $22.64 | $22.64 | $22.45 | $22.50 | $21.61 | 5,050 |
2015-09-22 | $22.87 | $22.87 | $22.42 | $22.53 | $21.64 | 5,707 |
2015-09-21 | $23.00 | $23.08 | $22.83 | $22.93 | $21.92 | 7,700 |
2015-09-18 | $22.98 | $22.98 | $22.83 | $22.83 | $21.82 | 14,602 |
2015-09-17 | $23.25 | $23.50 | $23.16 | $23.16 | $22.14 | 14,920 |
2015-09-16 | $23.08 | $23.24 | $23.08 | $23.24 | $22.21 | 6,200 |
2015-09-15 | $22.92 | $23.10 | $22.92 | $23.08 | $22.06 | 4,450 |
2015-09-14 | $22.84 | $22.85 | $22.78 | $22.80 | $21.79 | 4,300 |
2015-09-11 | $22.68 | $22.85 | $22.68 | $22.85 | $21.84 | 5,300 |
2015-09-10 | $22.70 | $22.88 | $22.70 | $22.76 | $21.75 | 6,175 |
2015-09-09 | $23.08 | $23.08 | $22.66 | $22.66 | $21.66 | 7,500 |
2015-09-08 | $22.74 | $22.93 | $22.73 | $22.93 | $21.92 | 5,154 |
2015-09-04 | $22.44 | $22.48 | $22.33 | $22.37 | $21.38 | 4,403 |
2015-09-03 | $22.90 | $22.97 | $22.74 | $22.77 | $21.76 | 7,975 |
2015-09-02 | $22.47 | $22.64 | $22.38 | $22.63 | $21.63 | 10,560 |
2015-09-01 | $22.55 | $22.55 | $22.29 | $22.29 | $21.31 | 5,566 |
2015-08-31 | $23.05 | $23.06 | $22.93 | $23.01 | $21.99 | 4,675 |
DIAMOND HILL VALUATIONWEIGHTED 500 ETF (DHVW) News Headlines
Recent DIAMOND HILL VALUATIONWEIGHTED 500 ETF (DHVW) News
Similar Companies to DIAMOND HILL VALUATIONWEIGHTED 500 ETF (DHVW) 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 | -- | -- | -- |