DIAMOND HILL VALUATIONWEIGHTED 500 ETF (DHVW) Exchange: NYSE ARCA

Data as of April 16, 2024

$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 April 16, 2024
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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.