VANGUARD MORTGAGEBACKED SECURITIES INDEX FUND INSTITUTIONAL SHARES (VMBIX)

Exchange: NMFQS

$28.68 ($-0.03) -0.10%

Data as of Dec. 3, 2021

Dec. 3, 2021
VANGUARD MORTGAGEBACKED SECURITIES INDEX FUND INSTITUTIONAL SHARES - Daily Information
Click for more stock information on VANGUARD MORTGAGEBACKED SECURITIES INDEX FUND INSTITUTIONAL SHARES.
Daily Information Data
Date Dec. 3, 2021
Open $28.68
Previous Close $28.68
High $28.68
Low $28.68
Adjusted Open $28.68
Previous Adjusted Close $28.68
Adjusted High $28.68
Adjusted Low $28.68

About VANGUARD MORTGAGEBACKED SECURITIES INDEX FUND INSTITUTIONAL SHARES (VMBIX)

The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. MBS Float Adjusted Index. This Index covers U.S. agency mortgage-backed pass-through securities issued by the Government National Mortgage Association (GNMA), the Federal National Mortgage Association (FNMA), and the Federal Home Loan Mortgage Corporation (FHLMC). To be included in the Index, pool aggregates must have at least $250 million currently outstanding and a weighted average maturity of at least 1 year.The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors and other characteristics. All of the Fund's investments will be selected through the sampling process, and under normal circumstances, at least 80% of the Fund's assets will be invested in bonds included in the Index. The Fund maintains a dollar- weighted average maturity consistent with that of the Index. As of August 31, 2019, the dollar-weighted average maturity of the Index was 3.8 years.

Historical Stock Data for VANGUARD MORTGAGEBACKED SECURITIES INDEX FUND INSTITUTIONAL SHARES (VMBIX)
Date Open High Low Close Adj.Close Volume
2021-12-02 $28.68 $28.68 $28.68 $28.68 $28.68 0
2021-12-01 $28.71 $28.71 $28.71 $28.71 $28.71 0
2021-11-30 $28.70 $28.70 $28.70 $28.70 $28.70 0
2021-11-29 $28.71 $28.71 $28.71 $28.71 $28.68 0
2021-11-26 $28.69 $28.69 $28.69 $28.69 $28.66 0
2021-11-24 $28.57 $28.57 $28.57 $28.57 $28.54 0
2021-11-23 $28.58 $28.58 $28.58 $28.58 $28.55 0
2021-11-22 $28.65 $28.65 $28.65 $28.65 $28.62 0
2021-11-19 $28.72 $28.72 $28.72 $28.72 $28.69 0
2021-11-18 $28.72 $28.72 $28.72 $28.72 $28.69 0
2021-11-17 $28.70 $28.70 $28.70 $28.70 $28.67 0
2021-11-16 $28.68 $28.68 $28.68 $28.68 $28.65 0
2021-11-15 $28.67 $28.67 $28.67 $28.67 $28.64 0
2021-11-12 $28.70 $28.70 $28.70 $28.70 $28.67 0
2021-11-11 $28.73 $28.73 $28.73 $28.73 $28.70 0
2021-11-10 $28.75 $28.75 $28.75 $28.75 $28.72 0
2021-11-09 $28.84 $28.84 $28.84 $28.84 $28.81 0
2021-11-08 $28.82 $28.82 $28.82 $28.82 $28.79 0
2021-11-05 $28.89 $28.89 $28.89 $28.89 $28.86 0
2021-11-04 $28.84 $28.84 $28.84 $28.84 $28.81 0
2021-11-03 $28.77 $28.77 $28.77 $28.77 $28.74 0
2021-11-02 $28.81 $28.81 $28.81 $28.81 $28.78 0
2021-11-01 $28.80 $28.80 $28.80 $28.80 $28.77 0
2021-10-29 $28.74 $28.74 $28.74 $28.74 $28.71 0
2021-10-28 $28.76 $28.76 $28.76 $28.76 $28.71 0
2021-10-27 $28.80 $28.80 $28.80 $28.80 $28.75 0
2021-10-26 $28.76 $28.76 $28.76 $28.76 $28.71 0
2021-10-25 $28.74 $28.74 $28.74 $28.74 $28.69 0
2021-10-22 $28.71 $28.71 $28.71 $28.71 $28.66 0
2021-10-21 $28.72 $28.72 $28.72 $28.72 $28.67 0
2021-10-20 $28.76 $28.76 $28.76 $28.76 $28.71 0
2021-10-19 $28.76 $28.76 $28.76 $28.76 $28.71 0
2021-10-18 $28.77 $28.77 $28.77 $28.77 $28.72 0
2021-10-15 $28.79 $28.79 $28.79 $28.79 $28.74 0
2021-10-14 $28.84 $28.84 $28.84 $28.84 $28.79 0
2021-10-13 $28.81 $28.81 $28.81 $28.81 $28.76 0
2021-10-12 $28.78 $28.78 $28.78 $28.78 $28.73 0
2021-10-11 $28.74 $28.74 $28.74 $28.74 $28.69 0
2021-10-08 $28.77 $28.77 $28.77 $28.77 $28.72 0
2021-10-07 $28.84 $28.84 $28.84 $28.84 $28.79 0
2021-10-06 $28.88 $28.88 $28.88 $28.88 $28.83 0
2021-10-05 $28.88 $28.88 $28.88 $28.88 $28.83 0
2021-10-04 $28.92 $28.92 $28.92 $28.92 $28.87 0
2021-10-01 $28.93 $28.93 $28.93 $28.93 $28.88 0
2021-09-30 $28.85 $28.85 $28.85 $28.85 $28.80 0
2021-09-29 $28.85 $28.85 $28.85 $28.85 $28.77 0
2021-09-28 $28.83 $28.83 $28.83 $28.83 $28.75 0
2021-09-27 $28.86 $28.86 $28.86 $28.86 $28.78 0
2021-09-24 $28.89 $28.89 $28.89 $28.89 $28.81 0
2021-09-23 $28.89 $28.89 $28.89 $28.89 $28.81 0
2021-09-22 $28.96 $28.96 $28.96 $28.96 $28.88 0
2021-09-21 $28.96 $28.96 $28.96 $28.96 $28.88 0
2021-09-20 $28.97 $28.97 $28.97 $28.97 $28.89 0
2021-09-17 $28.94 $28.94 $28.94 $28.94 $28.86 0
2021-09-16 $28.95 $28.95 $28.95 $28.95 $28.87 0
2021-09-15 $28.98 $28.98 $28.98 $28.98 $28.90 0
2021-09-14 $29.00 $29.00 $29.00 $29.00 $28.92 0
2021-09-13 $28.97 $28.97 $28.97 $28.97 $28.89 0
2021-09-10 $28.96 $28.96 $28.96 $28.96 $28.88 0
2021-09-09 $28.96 $28.96 $28.96 $28.96 $28.88 0
2021-09-08 $29.00 $29.00 $29.00 $29.00 $28.92 0
2021-09-07 $28.96 $28.96 $28.96 $28.96 $28.88 0
2021-09-03 $28.97 $28.97 $28.97 $28.97 $28.89 0
2021-09-02 $29.00 $29.00 $29.00 $29.00 $28.92 0
2021-09-01 $28.98 $28.98 $28.98 $28.98 $28.90 0
2021-08-31 $28.96 $28.96 $28.96 $28.96 $28.88 0
2021-08-30 $29.00 $29.00 $29.00 $29.00 $28.90 0
2021-08-27 $28.98 $28.98 $28.98 $28.98 $28.88 0
2021-08-26 $28.94 $28.94 $28.94 $28.94 $28.84 0
2021-08-25 $28.94 $28.94 $28.94 $28.94 $28.84 0
2021-08-24 $28.97 $28.97 $28.97 $28.97 $28.87 0
2021-08-23 $28.98 $28.98 $28.98 $28.98 $28.88 0
2021-08-20 $28.96 $28.96 $28.96 $28.96 $28.86 0
2021-08-19 $28.98 $28.98 $28.98 $28.98 $28.88 0
2021-08-18 $28.96 $28.96 $28.96 $28.96 $28.86 0
2021-08-17 $28.96 $28.96 $28.96 $28.96 $28.86 0
2021-08-16 $28.98 $28.98 $28.98 $28.98 $28.88 0
2021-08-13 $28.97 $28.97 $28.97 $28.97 $28.87 0
2021-08-12 $28.94 $28.94 $28.94 $28.94 $28.84 0
2021-08-11 $28.95 $28.95 $28.95 $28.95 $28.85 0
2021-08-10 $28.91 $28.91 $28.91 $28.91 $28.81 0
2021-08-09 $28.94 $28.94 $28.94 $28.94 $28.84 0
2021-08-06 $29.00 $29.00 $29.00 $29.00 $28.90 0
2021-08-05 $29.05 $29.05 $29.05 $29.05 $28.95 0
2021-08-04 $29.09 $29.09 $29.09 $29.09 $28.99 0
2021-08-03 $29.08 $29.08 $29.08 $29.08 $28.98 0
2021-08-02 $29.09 $29.09 $29.09 $29.09 $28.99 0
2021-07-30 $29.04 $29.04 $29.04 $29.04 $28.94 0
2021-07-29 $29.04 $29.04 $29.04 $29.04 $28.91 0
2021-07-28 $29.05 $29.05 $29.05 $29.05 $28.92 0
2021-07-27 $29.03 $29.03 $29.03 $29.03 $28.90 0
2021-07-26 $29.00 $29.00 $29.00 $29.00 $28.87 0
2021-07-23 $29.02 $29.02 $29.02 $29.02 $28.89 0
2021-07-22 $29.01 $29.01 $29.01 $29.01 $28.88 0
2021-07-21 $28.97 $28.97 $28.97 $28.97 $28.84 0
2021-07-20 $29.01 $29.01 $29.01 $29.01 $28.88 0
2021-07-19 $29.02 $29.02 $29.02 $29.02 $28.89 0
2021-07-16 $28.95 $28.95 $28.95 $28.95 $28.82 0
2021-07-15 $28.97 $28.97 $28.97 $28.97 $28.84 0
2021-07-14 $28.94 $28.94 $28.94 $28.94 $28.81 0
2021-07-13 $28.90 $28.90 $28.90 $28.90 $28.77 0
2021-07-12 $28.93 $28.93 $28.93 $28.93 $28.80 0
2021-07-09 $28.97 $28.97 $28.97 $28.97 $28.84 0
2021-07-08 $29.01 $29.01 $29.01 $29.01 $28.88 0
2021-07-07 $28.99 $28.99 $28.99 $28.99 $28.86 0
2021-07-06 $28.96 $28.96 $28.96 $28.96 $28.83 0
2021-07-02 $28.94 $28.94 $28.94 $28.94 $28.81 0
2021-07-01 $28.91 $28.91 $28.91 $28.91 $28.78 0
2021-06-30 $28.89 $28.89 $28.89 $28.89 $28.76 0
2021-06-29 $28.93 $28.93 $28.93 $28.93 $28.78 0
2021-06-28 $28.92 $28.92 $28.92 $28.92 $28.77 0
2021-06-25 $28.88 $28.88 $28.88 $28.88 $28.73 0
2021-06-24 $28.90 $28.90 $28.90 $28.90 $28.75 0
2021-06-23 $28.90 $28.90 $28.90 $28.90 $28.75 0
2021-06-22 $28.90 $28.90 $28.90 $28.90 $28.75 0
2021-06-21 $28.86 $28.86 $28.86 $28.86 $28.71 0
2021-06-18 $28.88 $28.88 $28.88 $28.88 $28.73 0
2021-06-17 $28.87 $28.87 $28.87 $28.87 $28.72 0
2021-06-16 $28.82 $28.82 $28.82 $28.82 $28.67 0
2021-06-15 $28.93 $28.93 $28.93 $28.93 $28.78 0
2021-06-14 $28.93 $28.93 $28.93 $28.93 $28.78 0
2021-06-11 $28.96 $28.96 $28.96 $28.96 $28.81 0
2021-06-10 $28.99 $28.99 $28.99 $28.99 $28.84 0
2021-06-09 $28.97 $28.97 $28.97 $28.97 $28.82 0
2021-06-08 $28.94 $28.94 $28.94 $28.94 $28.79 0
2021-06-07 $28.94 $28.94 $28.94 $28.94 $28.79 0
2021-06-04 $28.99 $28.99 $28.99 $28.99 $28.84 0
2021-06-03 $28.94 $28.94 $28.94 $28.94 $28.79 0
2021-06-02 $28.97 $28.97 $28.97 $28.97 $28.82 0
2021-06-01 $28.97 $28.97 $28.97 $28.97 $28.82 0
2021-05-28 $28.95 $28.95 $28.95 $28.95 $28.80 0
2021-05-27 $28.96 $28.96 $28.96 $28.96 $28.79 0
2021-05-26 $28.98 $28.98 $28.98 $28.98 $28.81 0
2021-05-25 $29.00 $29.00 $29.00 $29.00 $28.83 0
2021-05-24 $28.97 $28.97 $28.97 $28.97 $28.80 0
2021-05-21 $28.95 $28.95 $28.95 $28.95 $28.78 0
2021-05-20 $28.94 $28.94 $28.94 $28.94 $28.77 0
2021-05-19 $28.92 $28.92 $28.92 $28.92 $28.75 0
2021-05-18 $28.95 $28.95 $28.95 $28.95 $28.78 0
2021-05-17 $28.93 $28.93 $28.93 $28.93 $28.76 0
2021-05-14 $28.94 $28.94 $28.94 $28.94 $28.77 0
2021-05-13 $28.94 $28.94 $28.94 $28.94 $28.77 0
2021-05-12 $28.92 $28.92 $28.92 $28.92 $28.75 0
2021-05-11 $28.97 $28.97 $28.97 $28.97 $28.80 0
2021-05-10 $29.00 $29.00 $29.00 $29.00 $28.83 0
2021-05-07 $29.08 $29.08 $29.08 $29.08 $28.91 0
2021-05-06 $29.08 $29.08 $29.08 $29.08 $28.91 0
2021-05-05 $29.08 $29.08 $29.08 $29.08 $28.91 0
2021-05-04 $29.06 $29.06 $29.06 $29.06 $28.89 0
2021-05-03 $29.08 $29.08 $29.08 $29.08 $28.91 0
2021-04-30 $29.06 $29.06 $29.06 $29.06 $28.89 0
2021-04-29 $29.04 $29.04 $29.04 $29.04 $28.85 0
2021-04-28 $29.03 $29.03 $29.03 $29.03 $28.84 0
2021-04-27 $29.02 $29.02 $29.02 $29.02 $28.83 0
2021-04-26 $29.05 $29.05 $29.05 $29.05 $28.86 0
2021-04-23 $29.07 $29.07 $29.07 $29.07 $28.88 0
2021-04-22 $29.09 $29.09 $29.09 $29.09 $28.90 0
2021-04-21 $29.09 $29.09 $29.09 $29.09 $28.90 0
2021-04-20 $29.07 $29.07 $29.07 $29.07 $28.88 0
2021-04-19 $29.03 $29.03 $29.03 $29.03 $28.84 0
2021-04-16 $29.03 $29.03 $29.03 $29.03 $28.84 0
2021-04-15 $29.05 $29.05 $29.05 $29.05 $28.86 0
2021-04-14 $29.01 $29.01 $29.01 $29.01 $28.82 0
2021-04-13 $29.01 $29.01 $29.01 $29.01 $28.82 0
2021-04-12 $28.95 $28.95 $28.95 $28.95 $28.76 0
2021-04-09 $28.95 $28.95 $28.95 $28.95 $28.76 0
2021-04-08 $28.95 $28.95 $28.95 $28.95 $28.76 0
2021-04-07 $28.98 $28.98 $28.98 $28.98 $28.79 0
2021-04-06 $29.00 $29.00 $29.00 $29.00 $28.81 0
2021-04-05 $28.96 $28.96 $28.96 $28.96 $28.77 0
2021-04-01 $28.95 $28.95 $28.95 $28.95 $28.76 0
2021-03-31 $28.90 $28.90 $28.90 $28.90 $28.71 0
2021-03-30 $28.92 $28.92 $28.92 $28.92 $28.71 0
2021-03-29 $28.92 $28.92 $28.92 $28.92 $28.71 0
2021-03-26 $28.93 $28.93 $28.93 $28.93 $28.72 0
2021-03-25 $28.97 $28.97 $28.97 $28.97 $28.76 0
2021-03-24 $28.98 $28.98 $28.98 $28.98 $28.77 0
2021-03-23 $28.96 $28.96 $28.96 $28.96 $28.75 0
2021-03-22 $28.92 $28.92 $28.92 $28.92 $28.71 0
2021-03-19 $28.88 $28.88 $28.88 $28.88 $28.67 0
2021-03-18 $28.91 $28.91 $28.91 $28.91 $28.70 0
2021-03-17 $28.96 $28.96 $28.96 $28.96 $28.75 0
2021-03-16 $28.97 $28.97 $28.97 $28.97 $28.76 0
2021-03-15 $28.98 $28.98 $28.98 $28.98 $28.77 0
2021-03-12 $28.98 $28.98 $28.98 $28.98 $28.77 0
2021-03-11 $29.03 $29.03 $29.03 $29.03 $28.82 0
2021-03-10 $29.03 $29.03 $29.03 $29.03 $28.82 0
2021-03-09 $29.03 $29.03 $29.03 $29.03 $28.82 0
2021-03-08 $29.01 $29.01 $29.01 $29.01 $28.80 0
2021-03-05 $29.10 $29.10 $29.10 $29.10 $28.89 0
2021-03-04 $29.10 $29.10 $29.10 $29.10 $28.89 0
2021-03-03 $29.15 $29.15 $29.15 $29.15 $28.94 0
2021-03-02 $29.17 $29.17 $29.17 $29.17 $28.96 0
2021-03-01 $29.12 $29.12 $29.12 $29.12 $28.91 0
2021-02-26 $29.08 $29.08 $29.08 $29.08 $28.87 0
2021-02-25 $28.99 $28.99 $28.99 $28.99 $28.75 0
2021-02-24 $29.12 $29.12 $29.12 $29.12 $28.88 0
2021-02-23 $29.14 $29.14 $29.14 $29.14 $28.90 0
2021-02-22 $29.17 $29.17 $29.17 $29.17 $28.93 0
2021-02-19 $29.19 $29.19 $29.19 $29.19 $28.95 0
2021-02-18 $29.22 $29.22 $29.22 $29.22 $28.98 0
2021-02-17 $29.23 $29.23 $29.23 $29.23 $28.99 0
2021-02-16 $29.19 $29.19 $29.19 $29.19 $28.95 0
2021-02-12 $29.24 $29.24 $29.24 $29.24 $29.00 0
2021-02-11 $29.28 $29.28 $29.28 $29.28 $29.04 0
2021-02-10 $29.28 $29.28 $29.28 $29.28 $29.04 0
2021-02-09 $29.29 $29.29 $29.29 $29.29 $29.05 0
2021-02-08 $29.27 $29.27 $29.27 $29.27 $29.03 0
2021-02-05 $29.33 $29.33 $29.33 $29.33 $29.09 0
2021-02-04 $29.32 $29.32 $29.32 $29.32 $29.08 0
2021-02-03 $29.32 $29.32 $29.32 $29.32 $29.08 0
2021-02-02 $29.32 $29.32 $29.32 $29.32 $29.08 0
2021-02-01 $29.34 $29.34 $29.34 $29.34 $29.10 0
2021-01-29 $29.28 $29.28 $29.28 $29.28 $29.04 0
2021-01-28 $29.30 $29.30 $29.30 $29.30 $29.04 0
2021-01-27 $29.29 $29.29 $29.29 $29.29 $29.03 0
2021-01-26 $29.29 $29.29 $29.29 $29.29 $29.03 0
2021-01-25 $29.28 $29.28 $29.28 $29.28 $29.02 0
2021-01-22 $29.28 $29.28 $29.28 $29.28 $29.02 0
2021-01-21 $29.28 $29.28 $29.28 $29.28 $29.02 0
2021-01-20 $29.28 $29.28 $29.28 $29.28 $29.02 0
2021-01-19 $29.27 $29.27 $29.27 $29.27 $29.01 0
2021-01-15 $29.27 $29.27 $29.27 $29.27 $29.01 0
2021-01-14 $29.25 $29.25 $29.25 $29.25 $28.99 0
2021-01-13 $29.24 $29.24 $29.24 $29.24 $28.98 0
2021-01-12 $29.23 $29.23 $29.23 $29.23 $28.97 0
2021-01-11 $29.21 $29.21 $29.21 $29.21 $28.95 0
2021-01-08 $29.30 $29.30 $29.30 $29.30 $29.04 0
2021-01-07 $29.32 $29.32 $29.32 $29.32 $29.06 0
2021-01-06 $29.33 $29.33 $29.33 $29.33 $29.07 0
2021-01-05 $29.35 $29.35 $29.35 $29.35 $29.09 0
2021-01-04 $29.35 $29.35 $29.35 $29.35 $29.09 0
2020-12-31 $29.30 $29.30 $29.30 $29.30 $29.04 0
2020-12-30 $29.29 $29.29 $29.29 $29.29 $29.03 0
2020-12-29 $29.28 $29.28 $29.28 $29.28 $29.02 0
2020-12-28 $29.27 $29.27 $29.27 $29.27 $29.01 0
2020-12-24 $29.26 $29.26 $29.26 $29.26 $29.00 0
2020-12-23 $29.26 $29.26 $29.26 $29.26 $29.00 0
2020-12-22 $29.27 $29.27 $29.27 $29.27 $29.01 0
2020-12-21 $29.34 $29.34 $29.34 $29.34 $29.00 0
2020-12-18 $29.35 $29.35 $29.35 $29.35 $29.01 0
2020-12-17 $29.34 $29.34 $29.34 $29.34 $29.00 0
2020-12-16 $29.31 $29.31 $29.31 $29.31 $28.97 0
2020-12-15 $29.31 $29.31 $29.31 $29.31 $28.97 0
2020-12-14 $29.30 $29.30 $29.30 $29.30 $28.96 0
2020-12-11 $29.28 $29.28 $29.28 $29.28 $28.94 0
2020-12-10 $29.28 $29.28 $29.28 $29.28 $28.94 0
2020-12-09 $29.26 $29.26 $29.26 $29.26 $28.92 0
2020-12-08 $29.26 $29.26 $29.26 $29.26 $28.92 0
2020-12-07 $29.30 $29.30 $29.30 $29.30 $28.96 0
2020-12-04 $29.31 $29.31 $29.31 $29.31 $28.97 0
2020-12-03 $29.32 $29.32 $29.32 $29.32 $28.98 0
2020-12-02 $29.32 $29.32 $29.32 $29.32 $28.98 0
2020-12-01 $29.31 $29.31 $29.31 $29.31 $28.97 0
2020-11-30 $29.28 $29.28 $29.28 $29.28 $28.94 0
2020-11-27 $29.32 $29.32 $29.32 $29.32 $28.95 0
2020-11-25 $29.30 $29.30 $29.30 $29.30 $28.93 0
2020-11-24 $29.32 $29.32 $29.32 $29.32 $28.95 0
2020-11-23 $29.32 $29.32 $29.32 $29.32 $28.95 0
2020-11-20 $29.32 $29.32 $29.32 $29.32 $28.95 0
2020-11-19 $29.32 $29.32 $29.32 $29.32 $28.95 0
2020-11-18 $29.31 $29.31 $29.31 $29.31 $28.94 0
2020-11-17 $29.31 $29.31 $29.31 $29.31 $28.94 0
2020-11-16 $29.28 $29.28 $29.28 $29.28 $28.91 0
2020-11-13 $29.27 $29.27 $29.27 $29.27 $28.90 0
2020-11-12 $29.27 $29.27 $29.27 $29.27 $28.90 0
2020-11-11 $29.24 $29.24 $29.24 $29.24 $28.87 0
2020-11-10 $29.26 $29.26 $29.26 $29.26 $28.89 0
2020-11-09 $29.33 $29.33 $29.33 $29.33 $28.96 0
2020-11-06 $29.33 $29.33 $29.33 $29.33 $28.96 0
2020-11-05 $29.36 $29.36 $29.36 $29.36 $28.99 0
2020-11-04 $29.35 $29.35 $29.35 $29.35 $28.98 0
2020-11-03 $29.32 $29.32 $29.32 $29.32 $28.95 0
2020-11-02 $29.33 $29.33 $29.33 $29.33 $28.96 0
2020-10-30 $29.29 $29.29 $29.29 $29.29 $28.92 0
2020-10-29 $29.32 $29.32 $29.32 $29.32 $28.91 0
2020-10-28 $29.32 $29.32 $29.32 $29.32 $28.91 0
2020-10-27 $29.33 $29.33 $29.33 $29.33 $28.92 0
2020-10-26 $29.32 $29.32 $29.32 $29.32 $28.91 0
2020-10-23 $29.31 $29.31 $29.31 $29.31 $28.90 0
2020-10-22 $29.32 $29.32 $29.32 $29.32 $28.91 0
2020-10-21 $29.31 $29.31 $29.31 $29.31 $28.90 0
2020-10-20 $29.29 $29.29 $29.29 $29.29 $28.88 0
2020-10-19 $29.30 $29.30 $29.30 $29.30 $28.89 0
2020-10-16 $29.31 $29.31 $29.31 $29.31 $28.90 0
2020-10-15 $29.30 $29.30 $29.30 $29.30 $28.89 0
2020-10-14 $29.30 $29.30 $29.30 $29.30 $28.89 0
2020-10-13 $29.30 $29.30 $29.30 $29.30 $28.89 0
2020-10-12 $29.31 $29.31 $29.31 $29.31 $28.90 0
2020-10-09 $29.31 $29.31 $29.31 $29.31 $28.90 0
2020-10-08 $29.30 $29.30 $29.30 $29.30 $28.89 0
2020-10-07 $29.39 $29.39 $29.39 $29.39 $28.98 0
2020-10-06 $29.39 $29.39 $29.39 $29.39 $28.98 0
2020-10-05 $29.38 $29.38 $29.38 $29.38 $28.97 0
2020-10-02 $29.41 $29.41 $29.41 $29.41 $29.00 0
2020-10-01 $29.40 $29.40 $29.40 $29.40 $28.99 0
2020-09-30 $29.36 $29.36 $29.36 $29.36 $28.95 0
2020-09-29 $29.40 $29.40 $29.40 $29.40 $28.95 0
2020-09-28 $29.38 $29.38 $29.38 $29.38 $28.93 0
2020-09-25 $29.38 $29.38 $29.38 $29.38 $28.93 0
2020-09-24 $29.37 $29.37 $29.37 $29.37 $28.92 0
2020-09-23 $29.37 $29.37 $29.37 $29.37 $28.92 0
2020-09-22 $29.37 $29.37 $29.37 $29.37 $28.92 0
2020-09-21 $29.36 $29.36 $29.36 $29.36 $28.91 0
2020-09-18 $29.36 $29.36 $29.36 $29.36 $28.91 0
2020-09-17 $29.38 $29.38 $29.38 $29.38 $28.93 0
2020-09-16 $29.38 $29.38 $29.38 $29.38 $28.93 0
2020-09-15 $29.39 $29.39 $29.39 $29.39 $28.94 0
2020-09-14 $29.39 $29.39 $29.39 $29.39 $28.94 0
2020-09-11 $29.42 $29.42 $29.42 $29.42 $28.97 0
2020-09-10 $29.40 $29.40 $29.40 $29.40 $28.95 0
2020-09-09 $29.41 $29.41 $29.41 $29.41 $28.96 0
2020-09-08 $29.48 $29.48 $29.48 $29.48 $29.03 0
2020-09-04 $29.48 $29.48 $29.48 $29.48 $29.03 0
2020-09-03 $29.49 $29.49 $29.49 $29.49 $29.04 0
2020-09-02 $29.50 $29.50 $29.50 $29.50 $29.05 0
2020-09-01 $29.50 $29.50 $29.50 $29.50 $29.05 0
2020-08-31 $29.43 $29.43 $29.43 $29.43 $28.98 0
2020-08-28 $29.46 $29.46 $29.46 $29.46 $28.98 0
2020-08-27 $29.45 $29.45 $29.45 $29.45 $28.97 0
2020-08-26 $29.45 $29.45 $29.45 $29.45 $28.97 0
2020-08-25 $29.43 $29.43 $29.43 $29.43 $28.95 0
2020-08-24 $29.44 $29.44 $29.44 $29.44 $28.96 0
2020-08-21 $29.46 $29.46 $29.46 $29.46 $28.98 0
2020-08-20 $29.47 $29.47 $29.47 $29.47 $28.99 0
2020-08-19 $29.49 $29.49 $29.49 $29.49 $29.00 0
2020-08-18 $29.47 $29.47 $29.47 $29.47 $28.99 0
2020-08-17 $29.46 $29.46 $29.46 $29.46 $28.98 0
2020-08-14 $29.45 $29.45 $29.45 $29.45 $28.97 0
2020-08-13 $29.44 $29.44 $29.44 $29.44 $28.96 0
2020-08-12 $29.45 $29.45 $29.45 $29.45 $28.97 0
2020-08-11 $29.46 $29.46 $29.46 $29.46 $28.98 0
2020-08-10 $29.48 $29.48 $29.48 $29.48 $28.99 0
2020-08-07 $29.53 $29.53 $29.53 $29.53 $29.04 0
2020-08-06 $29.51 $29.51 $29.51 $29.51 $29.02 0
2020-08-05 $29.48 $29.48 $29.48 $29.48 $28.99 0
2020-08-04 $29.52 $29.52 $29.52 $29.52 $29.03 0
2020-08-03 $29.52 $29.52 $29.52 $29.52 $29.03 0
2020-07-31 $29.45 $29.45 $29.45 $29.45 $28.97 0
2020-07-30 $29.49 $29.49 $29.49 $29.49 $28.96 0
2020-07-29 $29.48 $29.48 $29.48 $29.48 $28.96 0
2020-07-28 $29.45 $29.45 $29.45 $29.45 $28.93 0
2020-07-27 $29.44 $29.44 $29.44 $29.44 $28.92 0
2020-07-24 $29.42 $29.42 $29.42 $29.42 $28.90 0
2020-07-23 $29.45 $29.45 $29.45 $29.45 $28.93 0
2020-07-22 $29.46 $29.46 $29.46 $29.46 $28.94 0
2020-07-21 $29.45 $29.45 $29.45 $29.45 $28.93 0
2020-07-20 $29.43 $29.43 $29.43 $29.43 $28.91 0
2020-07-17 $29.44 $29.44 $29.44 $29.44 $28.92 0
2020-07-16 $29.44 $29.44 $29.44 $29.44 $28.92 0
2020-07-15 $29.44 $29.44 $29.44 $29.44 $28.92 0
2020-07-14 $29.43 $29.43 $29.43 $29.43 $28.91 0
2020-07-13 $29.43 $29.43 $29.43 $29.43 $28.91 0
2020-07-10 $29.43 $29.43 $29.43 $29.43 $28.91 0
2020-07-09 $29.44 $29.44 $29.44 $29.44 $28.92 0
2020-07-08 $29.51 $29.51 $29.51 $29.51 $28.98 0
2020-07-07 $29.50 $29.50 $29.50 $29.50 $28.97 0
2020-07-06 $29.48 $29.48 $29.48 $29.48 $28.96 0
2020-07-02 $29.49 $29.49 $29.49 $29.49 $28.96 0
2020-07-01 $29.48 $29.48 $29.48 $29.48 $28.96 0
2020-06-30 $29.45 $29.45 $29.45 $29.45 $28.93 0
2020-06-29 $29.47 $29.47 $29.47 $29.47 $28.90 0
2020-06-26 $29.47 $29.47 $29.47 $29.47 $28.90 0
2020-06-25 $29.45 $29.45 $29.45 $29.45 $28.88 0
2020-06-24 $29.44 $29.44 $29.44 $29.44 $28.87 0
2020-06-23 $29.46 $29.46 $29.46 $29.46 $28.89 0
2020-06-22 $29.47 $29.47 $29.47 $29.47 $28.90 0
2020-06-19 $29.46 $29.46 $29.46 $29.46 $28.89 0
2020-06-18 $29.46 $29.46 $29.46 $29.46 $28.89 0
2020-06-17 $29.46 $29.46 $29.46 $29.46 $28.89 0
2020-06-16 $29.49 $29.49 $29.49 $29.49 $28.92 0
2020-06-15 $29.50 $29.50 $29.50 $29.50 $28.93 0
2020-06-12 $29.53 $29.53 $29.53 $29.53 $28.96 0
2020-06-11 $29.53 $29.53 $29.53 $29.53 $28.96 0
2020-06-10 $29.54 $29.54 $29.54 $29.54 $28.97 0
2020-06-09 $29.50 $29.50 $29.50 $29.50 $28.93 0
2020-06-08 $29.50 $29.50 $29.50 $29.50 $28.93 0
2020-06-05 $29.54 $29.54 $29.54 $29.54 $28.97 0
2020-06-04 $29.55 $29.55 $29.55 $29.55 $28.98 0
2020-06-03 $29.55 $29.55 $29.55 $29.55 $28.98 0
2020-06-02 $29.58 $29.58 $29.58 $29.58 $29.01 0
2020-06-01 $29.56 $29.56 $29.56 $29.56 $28.99 0
2020-05-29 $29.52 $29.52 $29.52 $29.52 $28.95 0
2020-05-28 $29.54 $29.54 $29.54 $29.54 $28.92 0
2020-05-27 $29.56 $29.56 $29.56 $29.56 $28.94 0
2020-05-26 $29.55 $29.55 $29.55 $29.55 $28.93 0
2020-05-22 $29.55 $29.55 $29.55 $29.55 $28.93 0
2020-05-21 $29.55 $29.55 $29.55 $29.55 $28.93 0
2020-05-20 $29.56 $29.56 $29.56 $29.56 $28.94 0
2020-05-19 $29.54 $29.54 $29.54 $29.54 $28.92 0
2020-05-18 $29.51 $29.51 $29.51 $29.51 $28.89 0
2020-05-15 $29.53 $29.53 $29.53 $29.53 $28.91 0
2020-05-14 $29.56 $29.56 $29.56 $29.56 $28.94 0
2020-05-13 $29.52 $29.52 $29.52 $29.52 $28.90 0
2020-05-12 $29.52 $29.52 $29.52 $29.52 $28.90 0
2020-05-11 $29.51 $29.51 $29.51 $29.51 $28.89 0
2020-05-08 $29.56 $29.56 $29.56 $29.56 $28.94 0
2020-05-07 $29.63 $29.63 $29.63 $29.63 $29.01 0
2020-05-06 $29.60 $29.60 $29.60 $29.60 $28.98 0
2020-05-05 $29.59 $29.59 $29.59 $29.59 $28.97 0
2020-05-04 $29.61 $29.61 $29.61 $29.61 $28.99 0
2020-05-01 $29.60 $29.60 $29.60 $29.60 $28.98 0
2020-04-30 $29.57 $29.57 $29.57 $29.57 $28.95 0
2020-04-29 $29.58 $29.58 $29.58 $29.58 $28.91 0
2020-04-28 $29.53 $29.53 $29.53 $29.53 $28.86 0
2020-04-27 $29.50 $29.50 $29.50 $29.50 $28.83 0
2020-04-24 $29.52 $29.52 $29.52 $29.52 $28.85 0
2020-04-23 $29.54 $29.54 $29.54 $29.54 $28.87 0
2020-04-22 $29.51 $29.51 $29.51 $29.51 $28.84 0
2020-04-21 $29.46 $29.46 $29.46 $29.46 $28.79 0
2020-04-20 $29.44 $29.44 $29.44 $29.44 $28.77 0
2020-04-17 $29.50 $29.50 $29.50 $29.50 $28.83 0
2020-04-16 $29.52 $29.52 $29.52 $29.52 $28.85 0
2020-04-15 $29.52 $29.52 $29.52 $29.52 $28.85 0
2020-04-14 $29.49 $29.49 $29.49 $29.49 $28.82 0
2020-04-13 $29.50 $29.50 $29.50 $29.50 $28.83 0
2020-04-09 $29.56 $29.56 $29.56 $29.56 $28.89 0
2020-04-08 $29.56 $29.56 $29.56 $29.56 $28.89 0
2020-04-07 $29.63 $29.63 $29.63 $29.63 $28.96 0
2020-04-06 $29.66 $29.66 $29.66 $29.66 $28.99 0
2020-04-03 $29.62 $29.62 $29.62 $29.62 $28.95 0
2020-04-02 $29.61 $29.61 $29.61 $29.61 $28.94 0
2020-04-01 $29.58 $29.58 $29.58 $29.58 $28.91 0
2020-03-31 $29.55 $29.55 $29.55 $29.55 $28.88 0
2020-03-30 $29.62 $29.62 $29.62 $29.62 $28.88 0
2020-03-27 $29.65 $29.65 $29.65 $29.65 $28.91 0
2020-03-26 $29.50 $29.50 $29.50 $29.50 $28.76 0
2020-03-25 $29.49 $29.49 $29.49 $29.49 $28.75 0
2020-03-24 $29.46 $29.46 $29.46 $29.46 $28.73 0
2020-03-23 $29.22 $29.22 $29.22 $29.22 $28.49 0
2020-03-20 $28.96 $28.96 $28.96 $28.96 $28.24 0
2020-03-19 $28.58 $28.58 $28.58 $28.58 $27.87 0
2020-03-18 $28.81 $28.81 $28.81 $28.81 $28.09 0
2020-03-17 $29.07 $29.07 $29.07 $29.07 $28.35 0
2020-03-16 $29.09 $29.09 $29.09 $29.09 $28.36 0
2020-03-13 $28.92 $28.92 $28.92 $28.92 $28.20 0
2020-03-12 $28.93 $28.93 $28.93 $28.93 $28.21 0
2020-03-11 $29.09 $29.09 $29.09 $29.09 $28.36 0
2020-03-10 $29.18 $29.18 $29.18 $29.18 $28.45 0
2020-03-09 $29.31 $29.31 $29.31 $29.31 $28.58 0
2020-03-06 $29.32 $29.32 $29.32 $29.32 $28.59 0
2020-03-05 $29.25 $29.25 $29.25 $29.25 $28.52 0
2020-03-04 $29.23 $29.23 $29.23 $29.23 $28.50 0
2020-03-03 $29.24 $29.24 $29.24 $29.24 $28.51 0
2020-03-02 $29.19 $29.19 $29.19 $29.19 $28.46 0
2020-02-28 $29.16 $29.16 $29.16 $29.16 $28.43 0
2020-02-27 $29.11 $29.11 $29.11 $29.11 $28.33 0
2020-02-26 $29.09 $29.09 $29.09 $29.09 $28.31 0
2020-02-25 $29.08 $29.08 $29.08 $29.08 $28.30 0
2020-02-24 $29.07 $29.07 $29.07 $29.07 $28.29 0
2020-02-21 $29.04 $29.04 $29.04 $29.04 $28.26 0
2020-02-20 $29.01 $29.01 $29.01 $29.01 $28.23 0
2020-02-19 $29.00 $29.00 $29.00 $29.00 $28.22 0
2020-02-18 $29.00 $29.00 $29.00 $29.00 $28.22 0
2020-02-14 $28.98 $28.98 $28.98 $28.98 $28.20 0
2020-02-13 $28.98 $28.98 $28.98 $28.98 $28.20 0
2020-02-12 $28.98 $28.98 $28.98 $28.98 $28.20 0
2020-02-11 $28.99 $28.99 $28.99 $28.99 $28.21 0
2020-02-10 $28.99 $28.99 $28.99 $28.99 $28.21 0
2020-02-07 $29.01 $29.01 $29.01 $29.01 $28.23 0
2020-02-06 $28.98 $28.98 $28.98 $28.98 $28.20 0
2020-02-05 $28.95 $28.95 $28.95 $28.95 $28.18 0
2020-02-04 $28.96 $28.96 $28.96 $28.96 $28.19 0
2020-02-03 $28.98 $28.98 $28.98 $28.98 $28.20 0
2020-01-31 $28.95 $28.95 $28.95 $28.95 $28.18 0
2020-01-30 $28.99 $28.99 $28.99 $28.99 $28.16 0
2020-01-29 $28.99 $28.99 $28.99 $28.99 $28.16 0
2020-01-28 $28.98 $28.98 $28.98 $28.98 $28.15 0
2020-01-27 $28.98 $28.98 $28.98 $28.98 $28.15 0
2020-01-24 $28.97 $28.97 $28.97 $28.97 $28.14 0
2020-01-23 $28.94 $28.94 $28.94 $28.94 $28.11 0
2020-01-22 $28.92 $28.92 $28.92 $28.92 $28.09 0
2020-01-21 $28.91 $28.91 $28.91 $28.91 $28.08 0
2020-01-17 $28.91 $28.91 $28.91 $28.91 $28.08 0
2020-01-16 $28.91 $28.91 $28.91 $28.91 $28.08 0
2020-01-15 $28.91 $28.91 $28.91 $28.91 $28.08 0
2020-01-14 $28.91 $28.91 $28.91 $28.91 $28.08 0
2020-01-13 $28.89 $28.89 $28.89 $28.89 $28.06 0
2020-01-10 $28.89 $28.89 $28.89 $28.89 $28.06 0
2020-01-09 $28.86 $28.86 $28.86 $28.86 $28.03 0
2020-01-08 $28.87 $28.87 $28.87 $28.87 $28.04 0
2020-01-07 $28.90 $28.90 $28.90 $28.90 $28.07 0
2020-01-06 $28.90 $28.90 $28.90 $28.90 $28.07 0
2020-01-03 $28.89 $28.89 $28.89 $28.89 $28.06 0
2020-01-02 $28.86 $28.86 $28.86 $28.86 $28.03 0
2019-12-31 $28.81 $28.81 $28.81 $28.81 $27.98 0
2019-12-30 $28.82 $28.82 $28.82 $28.82 $27.99 0
2019-12-27 $28.81 $28.81 $28.81 $28.81 $27.98 0
2019-12-26 $28.77 $28.77 $28.77 $28.77 $27.94 0
2019-12-24 $28.76 $28.76 $28.76 $28.76 $27.93 0
2019-12-23 $28.75 $28.75 $28.75 $28.75 $27.92 0
2019-12-20 $28.76 $28.76 $28.76 $28.76 $27.93 0
2019-12-19 $28.83 $28.83 $28.83 $28.83 $27.94 0
2019-12-18 $28.81 $28.81 $28.81 $28.81 $27.92 0
2019-12-17 $28.86 $28.86 $28.86 $28.86 $27.97 0
2019-12-16 $28.82 $28.82 $28.82 $28.82 $27.93 0
2019-12-13 $28.85 $28.85 $28.85 $28.85 $27.96 0
2019-12-12 $28.78 $28.78 $28.78 $28.78 $27.89 0
2019-12-11 $28.84 $28.84 $28.84 $28.84 $27.95 0
2019-12-10 $28.81 $28.81 $28.81 $28.81 $27.92 0
2019-12-09 $28.79 $28.79 $28.79 $28.79 $27.90 0
2019-12-06 $28.83 $28.83 $28.83 $28.83 $27.94 0
2019-12-05 $28.83 $28.83 $28.83 $28.83 $27.94 0
2019-12-04 $28.84 $28.84 $28.84 $28.84 $27.95 0
2019-12-03 $28.87 $28.87 $28.87 $28.87 $27.98 0
2019-12-02 $28.81 $28.81 $28.81 $28.81 $27.92 0
2019-11-29 $28.80 $28.80 $28.80 $28.80 $27.91 0
2019-11-27 $28.85 $28.85 $28.85 $28.85 $27.91 0
2019-11-26 $28.87 $28.87 $28.87 $28.87 $27.93 0
2019-11-25 $28.86 $28.86 $28.86 $28.86 $27.92 0
2019-11-22 $28.86 $28.86 $28.86 $28.86 $27.92 0
2019-11-21 $28.86 $28.86 $28.86 $28.86 $27.92 0
2019-11-20 $28.86 $28.86 $28.86 $28.86 $27.92 0
2019-11-19 $28.85 $28.85 $28.85 $28.85 $27.91 0
2019-11-18 $28.87 $28.87 $28.87 $28.87 $27.93 0
2019-11-15 $28.83 $28.83 $28.83 $28.83 $27.89 0
2019-11-14 $28.83 $28.83 $28.83 $28.83 $27.89 0
2019-11-13 $28.79 $28.79 $28.79 $28.79 $27.85 0
2019-11-12 $28.77 $28.77 $28.77 $28.77 $27.83 0
2019-11-11 $28.76 $28.76 $28.76 $28.76 $27.82 0
2019-11-08 $28.77 $28.77 $28.77 $28.77 $27.83 0
2019-11-07 $28.78 $28.78 $28.78 $28.78 $27.84 0
2019-11-06 $28.84 $28.84 $28.84 $28.84 $27.90 0
2019-11-05 $28.80 $28.80 $28.80 $28.80 $27.86 0
2019-11-04 $28.87 $28.87 $28.87 $28.87 $27.93 0
2019-11-01 $28.86 $28.86 $28.86 $28.86 $27.92 0
2019-10-31 $28.83 $28.83 $28.83 $28.83 $27.89 0
2019-10-30 $28.84 $28.84 $28.84 $28.84 $27.84 0
2019-10-29 $28.81 $28.81 $28.81 $28.81 $27.81 0
2019-10-28 $28.79 $28.79 $28.79 $28.79 $27.79 0
2019-10-25 $28.79 $28.79 $28.79 $28.79 $27.79 0
2019-10-24 $28.80 $28.80 $28.80 $28.80 $27.80 0
2019-10-23 $28.80 $28.80 $28.80 $28.80 $27.80 0
2019-10-22 $28.78 $28.78 $28.78 $28.78 $27.78 0
2019-10-21 $28.78 $28.78 $28.78 $28.78 $27.78 0
2019-10-18 $28.80 $28.80 $28.80 $28.80 $27.80 0
2019-10-17 $28.79 $28.79 $28.79 $28.79 $27.79 0
2019-10-16 $28.81 $28.81 $28.81 $28.81 $27.81 0
2019-10-15 $28.78 $28.78 $28.78 $28.78 $27.78 0
2019-10-14 $28.80 $28.80 $28.80 $28.80 $27.80 0
2019-10-11 $28.79 $28.79 $28.79 $28.79 $27.79 0
2019-10-10 $28.82 $28.82 $28.82 $28.82 $27.82 0
2019-10-09 $28.86 $28.86 $28.86 $28.86 $27.86 0
2019-10-08 $28.88 $28.88 $28.88 $28.88 $27.88 0
2019-10-07 $28.87 $28.87 $28.87 $28.87 $27.87 0
2019-10-04 $28.90 $28.90 $28.90 $28.90 $27.90 0
2019-10-03 $28.87 $28.87 $28.87 $28.87 $27.87 0
2019-10-02 $28.85 $28.85 $28.85 $28.85 $27.85 0
2019-10-01 $28.83 $28.83 $28.83 $28.83 $27.83 0
2019-09-30 $28.79 $28.79 $28.79 $28.79 $27.79 0
2019-09-27 $28.82 $28.82 $28.82 $28.82 $27.76 0
2019-09-26 $28.79 $28.79 $28.79 $28.79 $27.73 0
2019-09-25 $28.79 $28.79 $28.79 $28.79 $27.73 0
2019-09-24 $28.81 $28.81 $28.81 $28.81 $27.75 0
2019-09-23 $28.81 $28.81 $28.81 $28.81 $27.75 0
2019-09-20 $28.79 $28.79 $28.79 $28.79 $27.73 0
2019-09-19 $28.75 $28.75 $28.75 $28.75 $27.69 0
2019-09-18 $28.76 $28.76 $28.76 $28.76 $27.70 0
2019-09-17 $28.74 $28.74 $28.74 $28.74 $27.68 0
2019-09-16 $28.73 $28.73 $28.73 $28.73 $27.67 0
2019-09-13 $28.70 $28.70 $28.70 $28.70 $27.64 0
2019-09-12 $28.75 $28.75 $28.75 $28.75 $27.69 0
2019-09-11 $28.77 $28.77 $28.77 $28.77 $27.71 0
2019-09-10 $28.74 $28.74 $28.74 $28.74 $27.68 0
2019-09-09 $28.80 $28.80 $28.80 $28.80 $27.74 0
2019-09-06 $28.84 $28.84 $28.84 $28.84 $27.78 0
2019-09-05 $28.84 $28.84 $28.84 $28.84 $27.78 0
2019-09-04 $28.89 $28.89 $28.89 $28.89 $27.83 0
2019-09-03 $28.87 $28.87 $28.87 $28.87 $27.81 0
2019-08-30 $28.81 $28.81 $28.81 $28.81 $27.75 0
2019-08-29 $28.84 $28.84 $28.84 $28.84 $27.72 0
2019-08-28 $28.84 $28.84 $28.84 $28.84 $27.72 0
2019-08-27 $28.82 $28.82 $28.82 $28.82 $27.70 0
2019-08-26 $28.78 $28.78 $28.78 $28.78 $27.66 0
2019-08-23 $28.81 $28.81 $28.81 $28.81 $27.69 0
2019-08-22 $28.77 $28.77 $28.77 $28.77 $27.65 0
2019-08-21 $28.77 $28.77 $28.77 $28.77 $27.65 0
2019-08-20 $28.78 $28.78 $28.78 $28.78 $27.66 0
2019-08-19 $28.77 $28.77 $28.77 $28.77 $27.65 0
2019-08-16 $28.77 $28.77 $28.77 $28.77 $27.65 0
2019-08-15 $28.77 $28.77 $28.77 $28.77 $27.65 0
2019-08-14 $28.70 $28.70 $28.70 $28.70 $27.58 0
2019-08-13 $28.69 $28.69 $28.69 $28.69 $27.57 0
2019-08-12 $28.72 $28.72 $28.72 $28.72 $27.60 0
2019-08-09 $28.72 $28.72 $28.72 $28.72 $27.60 0
2019-08-08 $28.72 $28.72 $28.72 $28.72 $27.60 0
2019-08-07 $28.75 $28.75 $28.75 $28.75 $27.63 0
2019-08-06 $28.76 $28.76 $28.76 $28.76 $27.64 0
2019-08-05 $28.78 $28.78 $28.78 $28.78 $27.66 0
2019-08-02 $28.71 $28.71 $28.71 $28.71 $27.59 0
2019-08-01 $28.72 $28.72 $28.72 $28.72 $27.60 0
2019-07-31 $28.61 $28.61 $28.61 $28.61 $27.50 0
2019-07-30 $28.68 $28.68 $28.68 $28.68 $27.50 0
2019-07-29 $28.68 $28.68 $28.68 $28.68 $27.50 0
2019-07-26 $28.67 $28.67 $28.67 $28.67 $27.49 0
2019-07-25 $28.67 $28.67 $28.67 $28.67 $27.49 0
2019-07-24 $28.70 $28.70 $28.70 $28.70 $27.52 0
2019-07-23 $28.67 $28.67 $28.67 $28.67 $27.49 0
2019-07-22 $28.67 $28.67 $28.67 $28.67 $27.49 0
2019-07-19 $28.66 $28.66 $28.66 $28.66 $27.48 0
2019-07-18 $28.66 $28.66 $28.66 $28.66 $27.48 0
2019-07-17 $28.63 $28.63 $28.63 $28.63 $27.45 0
2019-07-16 $28.58 $28.58 $28.58 $28.58 $27.40 0
2019-07-15 $28.59 $28.59 $28.59 $28.59 $27.41 0
2019-07-12 $28.58 $28.58 $28.58 $28.58 $27.40 0
2019-07-11 $28.57 $28.57 $28.57 $28.57 $27.39 0
2019-07-10 $28.62 $28.62 $28.62 $28.62 $27.44 0
2019-07-09 $28.57 $28.57 $28.57 $28.57 $27.39 0
2019-07-08 $28.61 $28.61 $28.61 $28.61 $27.43 0
2019-07-05 $28.61 $28.61 $28.61 $28.61 $27.43 0
2019-07-03 $28.66 $28.66 $28.66 $28.66 $27.48 0
2019-07-02 $28.62 $28.62 $28.62 $28.62 $27.44 0
2019-07-01 $28.58 $28.58 $28.58 $28.58 $27.40 0
2019-06-28 $28.56 $28.56 $28.56 $28.56 $27.38 0
2019-06-27 $28.63 $28.63 $28.63 $28.63 $27.39 0
2019-06-26 $28.58 $28.58 $28.58 $28.58 $27.34 0
2019-06-25 $28.61 $28.61 $28.61 $28.61 $27.37 0
2019-06-24 $28.61 $28.61 $28.61 $28.61 $27.37 0
2019-06-21 $28.57 $28.57 $28.57 $28.57 $27.33 0
2019-06-20 $28.62 $28.62 $28.62 $28.62 $27.38 0
2019-06-19 $28.59 $28.59 $28.59 $28.59 $27.35 0
2019-06-18 $28.52 $28.52 $28.52 $28.52 $27.28 0
2019-06-17 $28.49 $28.49 $28.49 $28.49 $27.26 0
2019-06-14 $28.48 $28.48 $28.48 $28.48 $27.25 0
2019-06-13 $28.51 $28.51 $28.51 $28.51 $27.27 0
2019-06-12 $28.49 $28.49 $28.49 $28.49 $27.26 0
2019-06-11 $28.46 $28.46 $28.46 $28.46 $27.23 0
2019-06-10 $28.46 $28.46 $28.46 $28.46 $27.23 0
2019-06-07 $28.53 $28.53 $28.53 $28.53 $27.29 0
2019-06-06 $28.48 $28.48 $28.48 $28.48 $27.25 0
2019-06-05 $28.46 $28.46 $28.46 $28.46 $27.23 0
2019-06-04 $28.47 $28.47 $28.47 $28.47 $27.24 0
2019-06-03 $28.51 $28.51 $28.51 $28.51 $27.27 0
2019-05-31 $28.44 $28.44 $28.44 $28.44 $27.21 0
2019-05-30 $28.44 $28.44 $28.44 $28.44 $27.14 0
2019-05-29 $28.41 $28.41 $28.41 $28.41 $27.11 0
2019-05-28 $28.40 $28.40 $28.40 $28.40 $27.10 0
2019-05-24 $28.38 $28.38 $28.38 $28.38 $27.08 0
2019-05-23 $28.39 $28.39 $28.39 $28.39 $27.09 0
2019-05-22 $28.32 $28.32 $28.32 $28.32 $27.02 0
2019-05-21 $28.30 $28.30 $28.30 $28.30 $27.00 0
2019-05-20 $28.30 $28.30 $28.30 $28.30 $27.00 0
2019-05-17 $28.33 $28.33 $28.33 $28.33 $27.03 0
2019-05-16 $28.32 $28.32 $28.32 $28.32 $27.02 0
2019-05-15 $28.36 $28.36 $28.36 $28.36 $27.06 0
2019-05-14 $28.32 $28.32 $28.32 $28.32 $27.02 0
2019-05-13 $28.32 $28.32 $28.32 $28.32 $27.02 0
2019-05-10 $28.27 $28.27 $28.27 $28.27 $26.98 0
2019-05-09 $28.26 $28.26 $28.26 $28.26 $26.97 0
2019-05-08 $28.24 $28.24 $28.24 $28.24 $26.95 0
2019-05-07 $28.27 $28.27 $28.27 $28.27 $26.98 0
2019-05-06 $28.26 $28.26 $28.26 $28.26 $26.97 0
2019-05-03 $28.23 $28.23 $28.23 $28.23 $26.94 0
2019-05-02 $28.20 $28.20 $28.20 $28.20 $26.91 0
2019-05-01 $28.21 $28.21 $28.21 $28.21 $26.92 0
2019-04-30 $28.19 $28.19 $28.19 $28.19 $26.90 0
2019-04-29 $28.24 $28.24 $28.24 $28.24 $26.88 0
2019-04-26 $28.27 $28.27 $28.27 $28.27 $26.91 0
2019-04-25 $28.23 $28.23 $28.23 $28.23 $26.87 0
2019-04-24 $28.23 $28.23 $28.23 $28.23 $26.87 0
2019-04-23 $28.18 $28.18 $28.18 $28.18 $26.82 0
2019-04-22 $28.15 $28.15 $28.15 $28.15 $26.80 0
2019-04-18 $28.18 $28.18 $28.18 $28.18 $26.82 0
2019-04-17 $28.15 $28.15 $28.15 $28.15 $26.80 0
2019-04-16 $28.15 $28.15 $28.15 $28.15 $26.80 0
2019-04-15 $28.19 $28.19 $28.19 $28.19 $26.83 0
2019-04-12 $28.18 $28.18 $28.18 $28.18 $26.82 0
2019-04-11 $28.24 $28.24 $28.24 $28.24 $26.88 0
2019-04-10 $28.26 $28.26 $28.26 $28.26 $26.90 0
2019-04-09 $28.21 $28.21 $28.21 $28.21 $26.85 0
2019-04-08 $28.21 $28.21 $28.21 $28.21 $26.85 0
2019-04-05 $28.23 $28.23 $28.23 $28.23 $26.87 0
2019-04-04 $28.20 $28.20 $28.20 $28.20 $26.84 0
2019-04-03 $28.19 $28.19 $28.19 $28.19 $26.83 0
2019-04-02 $28.21 $28.21 $28.21 $28.21 $26.85 0
2019-04-01 $28.20 $28.20 $28.20 $28.20 $26.84 0
2019-03-29 $28.27 $28.27 $28.27 $28.27 $26.91 0
2019-03-28 $28.38 $28.38 $28.38 $28.38 $26.94 0
2019-03-27 $28.38 $28.38 $28.38 $28.38 $26.94 0
2019-03-26 $28.37 $28.37 $28.37 $28.37 $26.93 0
2019-03-25 $28.35 $28.35 $28.35 $28.35 $26.91 0
2019-03-22 $28.33 $28.33 $28.33 $28.33 $26.89 0
2019-03-21 $28.25 $28.25 $28.25 $28.25 $26.81 0
2019-03-20 $28.24 $28.24 $28.24 $28.24 $26.80 0
2019-03-19 $28.16 $28.16 $28.16 $28.16 $26.73 0
2019-03-18 $28.16 $28.16 $28.16 $28.16 $26.73 0
2019-03-15 $28.15 $28.15 $28.15 $28.15 $26.72 0
2019-03-14 $28.11 $28.11 $28.11 $28.11 $26.68 0
2019-03-13 $28.14 $28.14 $28.14 $28.14 $26.71 0
2019-03-12 $28.14 $28.14 $28.14 $28.14 $26.71 0
2019-03-11 $28.09 $28.09 $28.09 $28.09 $26.66 0
2019-03-08 $28.08 $28.08 $28.08 $28.08 $26.65 0
2019-03-07 $28.06 $28.06 $28.06 $28.06 $26.63 0
2019-03-06 $28.01 $28.01 $28.01 $28.01 $26.59 0
2019-03-05 $27.98 $27.98 $27.98 $27.98 $26.56 0
2019-03-04 $27.97 $27.97 $27.97 $27.97 $26.55 0
2019-03-01 $27.93 $27.93 $27.93 $27.93 $26.51 0
2019-02-28 $27.98 $27.98 $27.98 $27.98 $26.56 0
2019-02-27 $28.07 $28.07 $28.07 $28.07 $26.58 0
2019-02-26 $28.10 $28.10 $28.10 $28.10 $26.61 0
2019-02-25 $28.07 $28.07 $28.07 $28.07 $26.58 0
2019-02-22 $28.09 $28.09 $28.09 $28.09 $26.60 0
2019-02-21 $28.05 $28.05 $28.05 $28.05 $26.56 0
2019-02-20 $28.08 $28.08 $28.08 $28.08 $26.59 0
2019-02-19 $28.09 $28.09 $28.09 $28.09 $26.60 0
2019-02-15 $28.04 $28.04 $28.04 $28.04 $26.55 0
2019-02-14 $28.04 $28.04 $28.04 $28.04 $26.55 0
2019-02-13 $27.99 $27.99 $27.99 $27.99 $26.51 0
2019-02-12 $28.03 $28.03 $28.03 $28.03 $26.54 0
2019-02-11 $28.03 $28.03 $28.03 $28.03 $26.54 0
2019-02-08 $28.05 $28.05 $28.05 $28.05 $26.56 0
2019-02-07 $28.03 $28.03 $28.03 $28.03 $26.54 0
2019-02-06 $28.01 $28.01 $28.01 $28.01 $26.53 0
2019-02-05 $28.00 $28.00 $28.00 $28.00 $26.52 0
2019-02-04 $27.96 $27.96 $27.96 $27.96 $26.48 0
2019-02-01 $27.97 $27.97 $27.97 $27.97 $26.49 0
2019-01-31 $28.06 $28.06 $28.06 $28.06 $26.57 0
2019-01-30 $28.06 $28.06 $28.06 $28.06 $26.50 0
2019-01-29 $28.00 $28.00 $28.00 $28.00 $26.45 0
2019-01-28 $27.95 $27.95 $27.95 $27.95 $26.40 0
2019-01-25 $27.93 $27.93 $27.93 $27.93 $26.38 0
2019-01-24 $27.95 $27.95 $27.95 $27.95 $26.40 0
2019-01-23 $27.92 $27.92 $27.92 $27.92 $26.37 0
2019-01-22 $27.93 $27.93 $27.93 $27.93 $26.38 0
2019-01-18 $27.91 $27.91 $27.91 $27.91 $26.36 0
2019-01-17 $27.94 $27.94 $27.94 $27.94 $26.39 0
2019-01-16 $27.96 $27.96 $27.96 $27.96 $26.41 0
2019-01-15 $27.96 $27.96 $27.96 $27.96 $26.41 0
2019-01-14 $27.96 $27.96 $27.96 $27.96 $26.41 0
2019-01-11 $27.97 $27.97 $27.97 $27.97 $26.42 0
2019-01-10 $27.92 $27.92 $27.92 $27.92 $26.37 0
2019-01-09 $27.92 $27.92 $27.92 $27.92 $26.37 0
2019-01-08 $27.92 $27.92 $27.92 $27.92 $26.37 0
2019-01-07 $27.94 $27.94 $27.94 $27.94 $26.39 0
2019-01-04 $27.97 $27.97 $27.97 $27.97 $26.42 0
2019-01-03 $28.07 $28.07 $28.07 $28.07 $26.51 0
2019-01-02 $27.94 $27.94 $27.94 $27.94 $26.39 0
2018-12-31 $27.90 $27.90 $27.90 $27.90 $26.35 0
2018-12-28 $27.86 $27.86 $27.86 $27.86 $26.32 0
2018-12-27 $27.79 $27.79 $27.79 $27.79 $26.25 0
2018-12-26 $27.74 $27.74 $27.74 $27.74 $26.20 0
2018-12-24 $27.79 $27.79 $27.79 $27.79 $26.25 0
2018-12-21 $27.76 $27.76 $27.76 $27.76 $26.22 0
2018-12-20 $27.83 $27.83 $27.83 $27.83 $26.22 0
2018-12-19 $27.87 $27.87 $27.87 $27.87 $26.25 0
2018-12-18 $27.83 $27.83 $27.83 $27.83 $26.22 0
2018-12-17 $27.75 $27.75 $27.75 $27.75 $26.14 0
2018-12-14 $27.69 $27.69 $27.69 $27.69 $26.08 0
2018-12-13 $27.70 $27.70 $27.70 $27.70 $26.09 0
2018-12-12 $27.68 $27.68 $27.68 $27.68 $26.07 0
2018-12-11 $27.72 $27.72 $27.72 $27.72 $26.11 0
2018-12-10 $27.74 $27.74 $27.74 $27.74 $26.13 0
2018-12-07 $27.72 $27.72 $27.72 $27.72 $26.11 0
2018-12-06 $27.64 $27.64 $27.64 $27.64 $26.04 0
2018-12-04 $27.60 $27.60 $27.60 $27.60 $26.00 0
2018-12-03 $27.56 $27.56 $27.56 $27.56 $25.96 0
2018-11-30 $27.51 $27.51 $27.51 $27.51 $25.91 0
2018-11-29 $27.55 $27.55 $27.55 $27.55 $25.89 0
2018-11-28 $27.53 $27.53 $27.53 $27.53 $25.87 0
2018-11-27 $27.49 $27.49 $27.49 $27.49 $25.83 0
2018-11-26 $27.46 $27.46 $27.46 $27.46 $25.80 0
2018-11-23 $27.46 $27.46 $27.46 $27.46 $25.80 0
2018-11-21 $27.45 $27.45 $27.45 $27.45 $25.79 0
2018-11-20 $27.46 $27.46 $27.46 $27.46 $25.80 0
2018-11-19 $27.48 $27.48 $27.48 $27.48 $25.82 0
2018-11-16 $27.48 $27.48 $27.48 $27.48 $25.82 0
2018-11-15 $27.41 $27.41 $27.41 $27.41 $25.76 0
2018-11-14 $27.38 $27.38 $27.38 $27.38 $25.73 0
2018-11-13 $27.32 $27.32 $27.32 $27.32 $25.67 0
2018-11-12 $27.33 $27.33 $27.33 $27.33 $25.68 0
2018-11-09 $27.27 $27.27 $27.27 $27.27 $25.63 0
2018-11-08 $27.23 $27.23 $27.23 $27.23 $25.59 0
2018-11-07 $27.26 $27.26 $27.26 $27.26 $25.62 0
2018-11-06 $27.23 $27.23 $27.23 $27.23 $25.59 0
2018-11-05 $27.23 $27.23 $27.23 $27.23 $25.59 0
2018-11-02 $27.23 $27.23 $27.23 $27.23 $25.59 0
2018-11-01 $27.35 $27.35 $27.35 $27.35 $25.70 0
2018-10-31 $27.33 $27.33 $27.33 $27.33 $25.68 0
2018-10-30 $27.45 $27.45 $27.45 $27.45 $25.73 0
2018-10-29 $27.48 $27.48 $27.48 $27.48 $25.75 0
2018-10-26 $27.50 $27.50 $27.50 $27.50 $25.77 0
2018-10-25 $27.44 $27.44 $27.44 $27.44 $25.72 0
2018-10-24 $27.46 $27.46 $27.46 $27.46 $25.74 0
2018-10-23 $27.40 $27.40 $27.40 $27.40 $25.68 0
2018-10-22 $27.36 $27.36 $27.36 $27.36 $25.64 0
2018-10-19 $27.34 $27.34 $27.34 $27.34 $25.62 0
2018-10-18 $27.38 $27.38 $27.38 $27.38 $25.66 0
2018-10-17 $27.37 $27.37 $27.37 $27.37 $25.65 0
2018-10-16 $27.43 $27.43 $27.43 $27.43 $25.71 0
2018-10-15 $27.41 $27.41 $27.41 $27.41 $25.69 0
2018-10-12 $27.41 $27.41 $27.41 $27.41 $25.69 0
2018-10-11 $27.44 $27.44 $27.44 $27.44 $25.72 0
2018-10-10 $27.38 $27.38 $27.38 $27.38 $25.66 0
2018-10-09 $27.38 $27.38 $27.38 $27.38 $25.66 0
2018-10-08 $27.33 $27.33 $27.33 $27.33 $25.61 0
2018-10-05 $27.32 $27.32 $27.32 $27.32 $25.60 0
2018-10-04 $27.38 $27.38 $27.38 $27.38 $25.66 0
2018-10-03 $27.45 $27.45 $27.45 $27.45 $25.73 0
2018-10-02 $27.59 $27.59 $27.59 $27.59 $25.86 0
2018-10-01 $27.55 $27.55 $27.55 $27.55 $25.82 0
2018-09-28 $27.58 $27.58 $27.58 $27.58 $25.85 0
2018-09-27 $27.64 $27.64 $27.64 $27.64 $25.84 0
2018-09-26 $27.63 $27.63 $27.63 $27.63 $25.83 0
2018-09-25 $27.57 $27.57 $27.57 $27.57 $25.78 0
2018-09-24 $27.58 $27.58 $27.58 $27.58 $25.79 0
2018-09-21 $27.60 $27.60 $27.60 $27.60 $25.81 0
2018-09-20 $27.59 $27.59 $27.59 $27.59 $25.80 0
2018-09-19 $27.57 $27.57 $27.57 $27.57 $25.78 0
2018-09-18 $27.60 $27.60 $27.60 $27.60 $25.81 0
2018-09-17 $27.67 $27.67 $27.67 $27.67 $25.87 0
2018-09-14 $27.67 $27.67 $27.67 $27.67 $25.87 0
2018-09-13 $27.71 $27.71 $27.71 $27.71 $25.91 0
2018-09-12 $27.70 $27.70 $27.70 $27.70 $25.90 0
2018-09-11 $27.67 $27.67 $27.67 $27.67 $25.87 0
2018-09-10 $27.72 $27.72 $27.72 $27.72 $25.92 0
2018-09-07 $27.71 $27.71 $27.71 $27.71 $25.91 0
2018-09-06 $27.80 $27.80 $27.80 $27.80 $25.99 0
2018-09-05 $27.75 $27.75 $27.75 $27.75 $25.95 0
2018-09-04 $27.76 $27.76 $27.76 $27.76 $25.95 0
2018-08-31 $27.79 $27.79 $27.79 $27.79 $25.98 0
2018-08-30 $27.85 $27.85 $27.85 $27.85 $25.98 0
2018-08-29 $27.83 $27.83 $27.83 $27.83 $25.96 0
2018-08-28 $27.84 $27.84 $27.84 $27.84 $25.97 0
2018-08-27 $27.88 $27.88 $27.88 $27.88 $26.01 0
2018-08-24 $27.89 $27.89 $27.89 $27.89 $26.02 0
2018-08-23 $27.89 $27.89 $27.89 $27.89 $26.02 0
2018-08-22 $27.89 $27.89 $27.89 $27.89 $26.02 0
2018-08-21 $27.87 $27.87 $27.87 $27.87 $26.00 0
2018-08-20 $27.89 $27.89 $27.89 $27.89 $26.02 0
2018-08-17 $27.85 $27.85 $27.85 $27.85 $25.98 0
2018-08-16 $27.83 $27.83 $27.83 $27.83 $25.96 0
2018-08-15 $27.85 $27.85 $27.85 $27.85 $25.98 0
2018-08-14 $27.80 $27.80 $27.80 $27.80 $25.93 0
2018-08-13 $27.82 $27.82 $27.82 $27.82 $25.95 0
2018-08-10 $27.84 $27.84 $27.84 $27.84 $25.97 0
2018-08-09 $27.79 $27.79 $27.79 $27.79 $25.92 0
2018-08-08 $27.74 $27.74 $27.74 $27.74 $25.88 0
2018-08-07 $27.73 $27.73 $27.73 $27.73 $25.87 0
2018-08-06 $27.76 $27.76 $27.76 $27.76 $25.89 0
2018-08-03 $27.75 $27.75 $27.75 $27.75 $25.88 0
2018-08-02 $27.70 $27.70 $27.70 $27.70 $25.84 0
2018-08-01 $27.68 $27.68 $27.68 $27.68 $25.82 0
2018-07-31 $27.71 $27.71 $27.71 $27.71 $25.85 0
2018-07-30 $27.76 $27.76 $27.76 $27.76 $25.83 0
2018-07-27 $27.77 $27.77 $27.77 $27.77 $25.84 0
2018-07-26 $27.76 $27.76 $27.76 $27.76 $25.83 0
2018-07-25 $27.78 $27.78 $27.78 $27.78 $25.85 0
2018-07-24 $27.78 $27.78 $27.78 $27.78 $25.85 0
2018-07-23 $27.76 $27.76 $27.76 $27.76 $25.83 0
2018-07-20 $27.84 $27.84 $27.84 $27.84 $25.91 0
2018-07-19 $27.89 $27.89 $27.89 $27.89 $25.95 0
2018-07-18 $27.84 $27.84 $27.84 $27.84 $25.91 0
2018-07-17 $27.85 $27.85 $27.85 $27.85 $25.92 0
2018-07-16 $27.85 $27.85 $27.85 $27.85 $25.92 0
2018-07-13 $27.87 $27.87 $27.87 $27.87 $25.94 0
2018-07-12 $27.84 $27.84 $27.84 $27.84 $25.91 0
2018-07-11 $27.84 $27.84 $27.84 $27.84 $25.91 0
2018-07-10 $27.81 $27.81 $27.81 $27.81 $25.88 0
2018-07-09 $27.82 $27.82 $27.82 $27.82 $25.89 0
2018-07-06 $27.85 $27.85 $27.85 $27.85 $25.92 0
2018-07-05 $27.81 $27.81 $27.81 $27.81 $25.88 0
2018-07-03 $27.81 $27.81 $27.81 $27.81 $25.88 0
2018-07-02 $27.77 $27.77 $27.77 $27.77 $25.84 0
2018-06-29 $27.79 $27.79 $27.79 $27.79 $25.86 0
2018-06-28 $27.85 $27.85 $27.85 $27.85 $25.87 0
2018-06-27 $27.85 $27.85 $27.85 $27.85 $25.87 0
2018-06-26 $27.80 $27.80 $27.80 $27.80 $25.82 0
2018-06-25 $27.78 $27.78 $27.78 $27.78 $25.80 0
2018-06-22 $27.77 $27.77 $27.77 $27.77 $25.79 0
2018-06-21 $27.78 $27.78 $27.78 $27.78 $25.80 0
2018-06-20 $27.75 $27.75 $27.75 $27.75 $25.78 0
2018-06-19 $27.79 $27.79 $27.79 $27.79 $25.81 0
2018-06-18 $27.75 $27.75 $27.75 $27.75 $25.78 0
2018-06-15 $27.75 $27.75 $27.75 $27.75 $25.78 0
2018-06-14 $27.74 $27.74 $27.74 $27.74 $25.77 0
2018-06-13 $27.68 $27.68 $27.68 $27.68 $25.71 0
2018-06-12 $27.70 $27.70 $27.70 $27.70 $25.73 0
2018-06-11 $27.69 $27.69 $27.69 $27.69 $25.72 0
2018-06-08 $27.69 $27.69 $27.69 $27.69 $25.72 0
2018-06-07 $27.73 $27.73 $27.73 $27.73 $25.76 0
2018-06-06 $27.69 $27.69 $27.69 $27.69 $25.72 0
2018-06-05 $27.75 $27.75 $27.75 $27.75 $25.78 0
2018-06-04 $27.73 $27.73 $27.73 $27.73 $25.76 0
2018-06-01 $27.78 $27.78 $27.78 $27.78 $25.80 0
2018-05-31 $27.83 $27.83 $27.83 $27.83 $25.85 0
2018-05-30 $27.91 $27.91 $27.91 $27.91 $25.86 0
2018-05-29 $27.97 $27.97 $27.97 $27.97 $25.92 0
2018-05-25 $27.79 $27.79 $27.79 $27.79 $25.75 0
2018-05-24 $27.74 $27.74 $27.74 $27.74 $25.71 0
2018-05-23 $27.69 $27.69 $27.69 $27.69 $25.66 0
2018-05-22 $27.61 $27.61 $27.61 $27.61 $25.58 0
2018-05-21 $27.61 $27.61 $27.61 $27.61 $25.58 0
2018-05-18 $27.60 $27.60 $27.60 $27.60 $25.58 0
2018-05-17 $27.53 $27.53 $27.53 $27.53 $25.51 0
2018-05-16 $27.53 $27.53 $27.53 $27.53 $25.51 0
2018-05-15 $27.58 $27.58 $27.58 $27.58 $25.56 0
2018-05-14 $27.69 $27.69 $27.69 $27.69 $25.66 0
2018-05-11 $27.72 $27.72 $27.72 $27.72 $25.69 0
2018-05-10 $27.71 $27.71 $27.71 $27.71 $25.68 0
2018-05-09 $27.66 $27.66 $27.66 $27.66 $25.63 0
2018-05-08 $27.70 $27.70 $27.70 $27.70 $25.67 0
2018-05-07 $27.75 $27.75 $27.75 $27.75 $25.71 0
2018-05-04 $27.74 $27.74 $27.74 $27.74 $25.71 0
2018-05-03 $27.73 $27.73 $27.73 $27.73 $25.70 0
2018-05-02 $27.70 $27.70 $27.70 $27.70 $25.67 0
2018-05-01 $27.69 $27.69 $27.69 $27.69 $25.66 0
2018-04-30 $27.71 $27.71 $27.71 $27.71 $25.68 0
2018-04-27 $27.75 $27.75 $27.75 $27.75 $25.66 0
2018-04-26 $27.71 $27.71 $27.71 $27.71 $25.62 0
2018-04-25 $27.65 $27.65 $27.65 $27.65 $25.57 0
2018-04-24 $27.68 $27.68 $27.68 $27.68 $25.59 0
2018-04-23 $27.71 $27.71 $27.71 $27.71 $25.62 0
2018-04-20 $27.73 $27.73 $27.73 $27.73 $25.64 0
2018-04-19 $27.80 $27.80 $27.80 $27.80 $25.71 0
2018-04-18 $27.84 $27.84 $27.84 $27.84 $25.74 0
2018-04-17 $27.89 $27.89 $27.89 $27.89 $25.79 0
2018-04-16 $27.89 $27.89 $27.89 $27.89 $25.79 0
2018-04-13 $27.87 $27.87 $27.87 $27.87 $25.77 0
2018-04-12 $27.86 $27.86 $27.86 $27.86 $25.76 0
2018-04-11 $27.92 $27.92 $27.92 $27.92 $25.82 0
2018-04-10 $27.90 $27.90 $27.90 $27.90 $25.80 0
2018-04-09 $27.91 $27.91 $27.91 $27.91 $25.81 0
2018-04-06 $27.92 $27.92 $27.92 $27.92 $25.82 0
2018-04-05 $27.87 $27.87 $27.87 $27.87 $25.77 0
2018-04-04 $27.89 $27.89 $27.89 $27.89 $25.79 0
2018-04-03 $27.88 $27.88 $27.88 $27.88 $25.78 0
2018-04-02 $27.91 $27.91 $27.91 $27.91 $25.81 0
2018-03-29 $27.91 $27.91 $27.91 $27.91 $25.81 0
2018-03-28 $27.95 $27.95 $27.95 $27.95 $25.78 0
2018-03-27 $27.94 $27.94 $27.94 $27.94 $25.77 0
2018-03-26 $27.88 $27.88 $27.88 $27.88 $25.72 0
2018-03-23 $27.90 $27.90 $27.90 $27.90 $25.73 0
2018-03-22 $27.90 $27.90 $27.90 $27.90 $25.73 0
2018-03-21 $27.84 $27.84 $27.84 $27.84 $25.68 0
2018-03-20 $27.83 $27.83 $27.83 $27.83 $25.67 0
2018-03-19 $27.87 $27.87 $27.87 $27.87 $25.71 0
2018-03-16 $27.87 $27.87 $27.87 $27.87 $25.71 0
2018-03-15 $27.89 $27.89 $27.89 $27.89 $25.73 0
2018-03-14 $27.88 $27.88 $27.88 $27.88 $25.72 0
2018-03-13 $27.86 $27.86 $27.86 $27.86 $25.70 0
2018-03-12 $27.85 $27.85 $27.85 $27.85 $25.69 0
2018-03-09 $27.83 $27.83 $27.83 $27.83 $25.67 0
2018-03-08 $27.84 $27.84 $27.84 $27.84 $25.68 0
2018-03-07 $27.78 $27.78 $27.78 $27.78 $25.62 0
2018-03-06 $27.79 $27.79 $27.79 $27.79 $25.63 0
2018-03-05 $27.79 $27.79 $27.79 $27.79 $25.63 0
2018-03-02 $27.82 $27.82 $27.82 $27.82 $25.66 0
2018-03-01 $27.91 $27.91 $27.91 $27.91 $25.74 0
2018-02-28 $27.83 $27.83 $27.83 $27.83 $25.67 0
2018-02-27 $27.82 $27.82 $27.82 $27.82 $25.61 0
2018-02-26 $27.87 $27.87 $27.87 $27.87 $25.66 0
2018-02-23 $27.85 $27.85 $27.85 $27.85 $25.64 0
2018-02-22 $27.79 $27.79 $27.79 $27.79 $25.58 0
2018-02-21 $27.77 $27.77 $27.77 $27.77 $25.57 0
2018-02-20 $27.84 $27.84 $27.84 $27.84 $25.63 0
2018-02-16 $27.85 $27.85 $27.85 $27.85 $25.64 0
2018-02-15 $27.79 $27.79 $27.79 $27.79 $25.58 0
2018-02-14 $27.77 $27.77 $27.77 $27.77 $25.57 0
2018-02-13 $27.90 $27.90 $27.90 $27.90 $25.69 0
2018-02-12 $27.85 $27.85 $27.85 $27.85 $25.64 0
2018-02-09 $27.88 $27.88 $27.88 $27.88 $25.67 0
2018-02-08 $27.88 $27.88 $27.88 $27.88 $25.67 0
2018-02-07 $27.89 $27.89 $27.89 $27.89 $25.68 0
2018-02-06 $27.96 $27.96 $27.96 $27.96 $25.74 0
2018-02-05 $28.03 $28.03 $28.03 $28.03 $25.81 0
2018-02-02 $27.90 $27.90 $27.90 $27.90 $25.69 0
2018-02-01 $27.96 $27.96 $27.96 $27.96 $25.74 0
2018-01-31 $28.04 $28.04 $28.04 $28.04 $25.82 0
2018-01-30 $28.10 $28.10 $28.10 $28.10 $25.82 0
2018-01-29 $28.13 $28.13 $28.13 $28.13 $25.85 0
2018-01-26 $28.18 $28.18 $28.18 $28.18 $25.89 0
2018-01-25 $28.24 $28.24 $28.24 $28.24 $25.95 0
2018-01-24 $28.19 $28.19 $28.19 $28.19 $25.90 0
2018-01-23 $28.21 $28.21 $28.21 $28.21 $25.92 0
2018-01-22 $28.17 $28.17 $28.17 $28.17 $25.89 0
2018-01-19 $28.18 $28.18 $28.18 $28.18 $25.89 0
2018-01-18 $28.23 $28.23 $28.23 $28.23 $25.94 0
2018-01-17 $28.28 $28.28 $28.28 $28.28 $25.99 0
2018-01-16 $28.33 $28.33 $28.33 $28.33 $26.03 0
2018-01-12 $28.33 $28.33 $28.33 $28.33 $26.03 0
2018-01-11 $28.33 $28.33 $28.33 $28.33 $26.03 0
2018-01-10 $28.31 $28.31 $28.31 $28.31 $26.01 0
2018-01-09 $28.31 $28.31 $28.31 $28.31 $26.01 0
2018-01-08 $28.39 $28.39 $28.39 $28.39 $26.09 0
2018-01-05 $28.40 $28.40 $28.40 $28.40 $26.10 0
2018-01-04 $28.43 $28.43 $28.43 $28.43 $26.12 0
2018-01-03 $28.44 $28.44 $28.44 $28.44 $26.13 0
2018-01-02 $28.41 $28.41 $28.41 $28.41 $26.11 0
2017-12-29 $28.43 $28.43 $28.43 $28.43 $26.12 0
2017-12-28 $28.39 $28.39 $28.39 $28.39 $26.09 0
2017-12-27 $28.40 $28.40 $28.40 $28.40 $26.10 0
2017-12-26 $28.35 $28.35 $28.35 $28.35 $26.05 0
2017-12-22 $28.34 $28.34 $28.34 $28.34 $26.04 0
2017-12-21 $28.39 $28.39 $28.39 $28.39 $26.03 0
2017-12-20 $28.37 $28.37 $28.37 $28.37 $26.01 0
2017-12-19 $28.42 $28.42 $28.42 $28.42 $26.06 0
2017-12-18 $28.48 $28.48 $28.48 $28.48 $26.11 0
2017-12-15 $28.50 $28.50 $28.50 $28.50 $26.13 0
2017-12-14 $28.51 $28.51 $28.51 $28.51 $26.14 0
2017-12-13 $28.51 $28.51 $28.51 $28.51 $26.14 0
2017-12-12 $28.44 $28.44 $28.44 $28.44 $26.08 0
2017-12-11 $28.46 $28.46 $28.46 $28.46 $26.10 0
2017-12-08 $28.47 $28.47 $28.47 $28.47 $26.11 0
2017-12-07 $28.50 $28.50 $28.50 $28.50 $26.13 0
2017-12-06 $28.51 $28.51 $28.51 $28.51 $26.14 0
2017-12-05 $28.48 $28.48 $28.48 $28.48 $26.11 0
2017-12-04 $28.47 $28.47 $28.47 $28.47 $26.11 0
2017-12-01 $28.47 $28.47 $28.47 $28.47 $26.11 0
2017-11-30 $28.41 $28.41 $28.41 $28.41 $26.05 0
2017-11-29 $28.51 $28.51 $28.51 $28.51 $26.09 0
2017-11-28 $28.54 $28.54 $28.54 $28.54 $26.12 0
2017-11-27 $28.54 $28.54 $28.54 $28.54 $26.12 0
2017-11-24 $28.54 $28.54 $28.54 $28.54 $26.12 0
2017-11-22 $28.55 $28.55 $28.55 $28.55 $26.13 0
2017-11-21 $28.50 $28.50 $28.50 $28.50 $26.08 0
2017-11-20 $28.49 $28.49 $28.49 $28.49 $26.08 0
2017-11-17 $28.51 $28.51 $28.51 $28.51 $26.09 0
2017-11-16 $28.50 $28.50 $28.50 $28.50 $26.08 0
2017-11-15 $28.54 $28.54 $28.54 $28.54 $26.12 0
2017-11-14 $28.50 $28.50 $28.50 $28.50 $26.08 0
2017-11-13 $28.47 $28.47 $28.47 $28.47 $26.06 0
2017-11-10 $28.47 $28.47 $28.47 $28.47 $26.06 0
2017-11-09 $28.53 $28.53 $28.53 $28.53 $26.11 0
2017-11-08 $28.54 $28.54 $28.54 $28.54 $26.12 0
2017-11-07 $28.59 $28.59 $28.59 $28.59 $26.17 0
2017-11-06 $28.59 $28.59 $28.59 $28.59 $26.17 0
2017-11-03 $28.57 $28.57 $28.57 $28.57 $26.15 0
2017-11-02 $28.55 $28.55 $28.55 $28.55 $26.13 0
2017-11-01 $28.52 $28.52 $28.52 $28.52 $26.10 0
2017-10-31 $28.51 $28.51 $28.51 $28.51 $26.09 0
2017-10-30 $28.58 $28.58 $28.58 $28.58 $26.11 0
2017-10-27 $28.52 $28.52 $28.52 $28.52 $26.05 0
2017-10-26 $28.46 $28.46 $28.46 $28.46 $26.00 0
2017-10-25 $28.49 $28.49 $28.49 $28.49 $26.03 0
2017-10-24 $28.50 $28.50 $28.50 $28.50 $26.04 0
2017-10-23 $28.56 $28.56 $28.56 $28.56 $26.09 0
2017-10-20 $28.53 $28.53 $28.53 $28.53 $26.06 0
2017-10-19 $28.57 $28.57 $28.57 $28.57 $26.10 0
2017-10-18 $28.57 $28.57 $28.57 $28.57 $26.10 0
2017-10-17 $28.62 $28.62 $28.62 $28.62 $26.15 0
2017-10-16 $28.63 $28.63 $28.63 $28.63 $26.15 0
2017-10-13 $28.65 $28.65 $28.65 $28.65 $26.17 0
2017-10-12 $28.61 $28.61 $28.61 $28.61 $26.14 0
2017-10-11 $28.59 $28.59 $28.59 $28.59 $26.12 0
2017-10-10 $28.57 $28.57 $28.57 $28.57 $26.10 0
2017-10-09 $28.57 $28.57 $28.57 $28.57 $26.10 0
2017-10-06 $28.56 $28.56 $28.56 $28.56 $26.09 0
2017-10-05 $28.59 $28.59 $28.59 $28.59 $26.12 0
2017-10-04 $28.63 $28.63 $28.63 $28.63 $26.15 0
2017-10-03 $28.62 $28.62 $28.62 $28.62 $26.15 0
2017-10-02 $28.61 $28.61 $28.61 $28.61 $26.14 0
2017-09-29 $28.58 $28.58 $28.58 $28.58 $26.11 0
2017-09-28 $28.65 $28.65 $28.65 $28.65 $26.13 0
2017-09-27 $28.62 $28.62 $28.62 $28.62 $26.10 0
2017-09-26 $28.69 $28.69 $28.69 $28.69 $26.16 0
2017-09-25 $28.68 $28.68 $28.68 $28.68 $26.15 0
2017-09-22 $28.64 $28.64 $28.64 $28.64 $26.12 0
2017-09-21 $28.61 $28.61 $28.61 $28.61 $26.09 0
2017-09-20 $28.62 $28.62 $28.62 $28.62 $26.10 0
2017-09-19 $28.66 $28.66 $28.66 $28.66 $26.13 0
2017-09-18 $28.66 $28.66 $28.66 $28.66 $26.13 0
2017-09-15 $28.67 $28.67 $28.67 $28.67 $26.14 0
2017-09-14 $28.68 $28.68 $28.68 $28.68 $26.15 0
2017-09-13 $28.67 $28.67 $28.67 $28.67 $26.14 0
2017-09-12 $28.68 $28.68 $28.68 $28.68 $26.15 0
2017-09-11 $28.69 $28.69 $28.69 $28.69 $26.16 0
2017-09-08 $28.76 $28.76 $28.76 $28.76 $26.23 0
2017-09-07 $28.78 $28.78 $28.78 $28.78 $26.24 0
2017-09-06 $28.73 $28.73 $28.73 $28.73 $26.20 0
2017-09-05 $28.76 $28.76 $28.76 $28.76 $26.23 0
2017-09-01 $28.68 $28.68 $28.68 $28.68 $26.15 0
2017-08-31 $28.69 $28.69 $28.69 $28.69 $26.16 0
2017-08-30 $28.72 $28.72 $28.72 $28.72 $26.14 0
2017-08-29 $28.73 $28.73 $28.73 $28.73 $26.15 0
2017-08-28 $28.70 $28.70 $28.70 $28.70 $26.12 0
2017-08-25 $28.69 $28.69 $28.69 $28.69 $26.11 0
2017-08-24 $28.67 $28.67 $28.67 $28.67 $26.10 0
2017-08-23 $28.68 $28.68 $28.68 $28.68 $26.10 0
2017-08-22 $28.65 $28.65 $28.65 $28.65 $26.08 0
2017-08-21 $28.66 $28.66 $28.66 $28.66 $26.09 0
2017-08-18 $28.66 $28.66 $28.66 $28.66 $26.09 0
2017-08-17 $28.67 $28.67 $28.67 $28.67 $26.10 0
2017-08-16 $28.64 $28.64 $28.64 $28.64 $26.07 0
2017-08-15 $28.61 $28.61 $28.61 $28.61 $26.04 0
2017-08-14 $28.65 $28.65 $28.65 $28.65 $26.08 0
2017-08-11 $28.65 $28.65 $28.65 $28.65 $26.08 0
2017-08-10 $28.64 $28.64 $28.64 $28.64 $26.07 0
2017-08-09 $28.62 $28.62 $28.62 $28.62 $26.05 0
2017-08-08 $28.60 $28.60 $28.60 $28.60 $26.03 0
2017-08-07 $28.62 $28.62 $28.62 $28.62 $26.05 0
2017-08-04 $28.61 $28.61 $28.61 $28.61 $26.04 0
2017-08-03 $28.64 $28.64 $28.64 $28.64 $26.07 0
2017-08-02 $28.60 $28.60 $28.60 $28.60 $26.03 0
2017-08-01 $28.61 $28.61 $28.61 $28.61 $26.04 0
2017-07-31 $28.55 $28.55 $28.55 $28.55 $25.99 0
2017-07-28 $28.60 $28.60 $28.60 $28.60 $25.98 0
2017-07-27 $28.58 $28.58 $28.58 $28.58 $25.97 0
2017-07-26 $28.58 $28.58 $28.58 $28.58 $25.97 0
2017-07-25 $28.53 $28.53 $28.53 $28.53 $25.92 0
2017-07-24 $28.61 $28.61 $28.61 $28.61 $25.99 0
2017-07-21 $28.61 $28.61 $28.61 $28.61 $25.99 0
2017-07-20 $28.58 $28.58 $28.58 $28.58 $25.97 0
2017-07-19 $28.58 $28.58 $28.58 $28.58 $25.97 0
2017-07-18 $28.58 $28.58 $28.58 $28.58 $25.97 0
2017-07-17 $28.53 $28.53 $28.53 $28.53 $25.92 0
2017-07-14 $28.51 $28.51 $28.51 $28.51 $25.90 0
2017-07-13 $28.51 $28.51 $28.51 $28.51 $25.90 0
2017-07-12 $28.53 $28.53 $28.53 $28.53 $25.92 0
2017-07-11 $28.46 $28.46 $28.46 $28.46 $25.86 0
2017-07-10 $28.46 $28.46 $28.46 $28.46 $25.86 0
2017-07-07 $28.43 $28.43 $28.43 $28.43 $25.83 0
2017-07-06 $28.44 $28.44 $28.44 $28.44 $25.84 0
2017-07-05 $28.47 $28.47 $28.47 $28.47 $25.87 0
2017-07-03 $28.44 $28.44 $28.44 $28.44 $25.84 0
2017-06-30 $28.47 $28.47 $28.47 $28.47 $25.87 0
2017-06-29 $28.57 $28.57 $28.57 $28.57 $25.91 0
2017-06-28 $28.61 $28.61 $28.61 $28.61 $25.95 0
2017-06-27 $28.61 $28.61 $28.61 $28.61 $25.95 0
2017-06-26 $28.67 $28.67 $28.67 $28.67 $26.00 0
2017-06-23 $28.66 $28.66 $28.66 $28.66 $25.99 0
2017-06-22 $28.64 $28.64 $28.64 $28.64 $25.97 0
2017-06-21 $28.63 $28.63 $28.63 $28.63 $25.96 0
2017-06-20 $28.64 $28.64 $28.64 $28.64 $25.97 0
2017-06-19 $28.62 $28.62 $28.62 $28.62 $25.96 0
2017-06-16 $28.64 $28.64 $28.64 $28.64 $25.97 0
2017-06-15 $28.63 $28.63 $28.63 $28.63 $25.96 0
2017-06-14 $28.69 $28.69 $28.69 $28.69 $26.02 0
2017-06-13 $28.62 $28.62 $28.62 $28.62 $25.96 0
2017-06-12 $28.62 $28.62 $28.62 $28.62 $25.96 0
2017-06-09 $28.62 $28.62 $28.62 $28.62 $25.96 0
2017-06-08 $28.66 $28.66 $28.66 $28.66 $25.99 0
2017-06-07 $28.69 $28.69 $28.69 $28.69 $26.02 0
2017-06-06 $28.71 $28.71 $28.71 $28.71 $26.04 0
2017-06-05 $28.67 $28.67 $28.67 $28.67 $26.00 0
2017-06-02 $28.68 $28.68 $28.68 $28.68 $26.01 0
2017-06-01 $28.63 $28.63 $28.63 $28.63 $25.96 0
2017-05-31 $28.62 $28.62 $28.62 $28.62 $25.96 0
2017-05-30 $28.68 $28.68 $28.68 $28.68 $25.96 0
2017-05-26 $28.64 $28.64 $28.64 $28.64 $25.93 0
2017-05-25 $28.64 $28.64 $28.64 $28.64 $25.93 0
2017-05-24 $28.63 $28.63 $28.63 $28.63 $25.92 0
2017-05-23 $28.59 $28.59 $28.59 $28.59 $25.88 0
2017-05-22 $28.63 $28.63 $28.63 $28.63 $25.92 0
2017-05-19 $28.62 $28.62 $28.62 $28.62 $25.91 0
2017-05-18 $28.64 $28.64 $28.64 $28.64 $25.93 0
2017-05-17 $28.67 $28.67 $28.67 $28.67 $25.95 0
2017-05-16 $28.54 $28.54 $28.54 $28.54 $25.84 0
2017-05-15 $28.52 $28.52 $28.52 $28.52 $25.82 0
2017-05-12 $28.53 $28.53 $28.53 $28.53 $25.83 0
2017-05-11 $28.43 $28.43 $28.43 $28.43 $25.74 0
2017-05-10 $28.42 $28.42 $28.42 $28.42 $25.73 0
2017-05-09 $28.45 $28.45 $28.45 $28.45 $25.75 0
2017-05-08 $28.46 $28.46 $28.46 $28.46 $25.76 0
2017-05-05 $28.50 $28.50 $28.50 $28.50 $25.80 0
2017-05-04 $28.48 $28.48 $28.48 $28.48 $25.78 0
2017-05-03 $28.50 $28.50 $28.50 $28.50 $25.80 0
2017-05-02 $28.54 $28.54 $28.54 $28.54 $25.84 0
2017-05-01 $28.50 $28.50 $28.50 $28.50 $25.80 0
2017-04-28 $28.51 $28.51 $28.51 $28.51 $25.81 0
2017-04-27 $28.54 $28.54 $28.54 $28.54 $25.79 0
2017-04-26 $28.51 $28.51 $28.51 $28.51 $25.76 0
2017-04-25 $28.47 $28.47 $28.47 $28.47 $25.73 0
2017-04-24 $28.56 $28.56 $28.56 $28.56 $25.81 0
2017-04-21 $28.59 $28.59 $28.59 $28.59 $25.83 0
2017-04-20 $28.58 $28.58 $28.58 $28.58 $25.82 0
2017-04-19 $28.62 $28.62 $28.62 $28.62 $25.86 0
2017-04-18 $28.66 $28.66 $28.66 $28.66 $25.90 0
2017-04-17 $28.58 $28.58 $28.58 $28.58 $25.82 0
2017-04-13 $28.59 $28.59 $28.59 $28.59 $25.83 0
2017-04-12 $28.57 $28.57 $28.57 $28.57 $25.82 0
2017-04-11 $28.52 $28.52 $28.52 $28.52 $25.77 0
2017-04-10 $28.44 $28.44 $28.44 $28.44 $25.70 0
2017-04-07 $28.43 $28.43 $28.43 $28.43 $25.69 0
2017-04-06 $28.49 $28.49 $28.49 $28.49 $25.74 0
2017-04-05 $28.50 $28.50 $28.50 $28.50 $25.75 0
2017-04-04 $28.47 $28.47 $28.47 $28.47 $25.73 0
2017-04-03 $28.48 $28.48 $28.48 $28.48 $25.73 0
2017-03-31 $28.38 $28.38 $28.38 $28.38 $25.64 0
2017-03-30 $28.39 $28.39 $28.39 $28.39 $25.61 0
2017-03-29 $28.42 $28.42 $28.42 $28.42 $25.64 0
2017-03-28 $28.36 $28.36 $28.36 $28.36 $25.58 0
2017-03-27 $28.43 $28.43 $28.43 $28.43 $25.64 0
2017-03-24 $28.38 $28.38 $28.38 $28.38 $25.60 0
2017-03-23 $28.38 $28.38 $28.38 $28.38 $25.60 0
2017-03-22 $28.41 $28.41 $28.41 $28.41 $25.63 0
2017-03-21 $28.38 $28.38 $28.38 $28.38 $25.60 0
2017-03-20 $28.32 $28.32 $28.32 $28.32 $25.54 0
2017-03-17 $28.28 $28.28 $28.28 $28.28 $25.51 0
2017-03-16 $28.24 $28.24 $28.24 $28.24 $25.47 0
2017-03-15 $28.27 $28.27 $28.27 $28.27 $25.50 0
2017-03-14 $28.10 $28.10 $28.10 $28.10 $25.35 0
2017-03-13 $28.09 $28.09 $28.09 $28.09 $25.34 0
2017-03-10 $28.15 $28.15 $28.15 $28.15 $25.39 0
2017-03-09 $28.12 $28.12 $28.12 $28.12 $25.36 0
2017-03-08 $28.20 $28.20 $28.20 $28.20 $25.44 0
2017-03-07 $28.28 $28.28 $28.28 $28.28 $25.51 0
2017-03-06 $28.31 $28.31 $28.31 $28.31 $25.54 0
2017-03-03 $28.29 $28.29 $28.29 $28.29 $25.52 0
2017-03-02 $28.29 $28.29 $28.29 $28.29 $25.52 0
2017-03-01 $28.32 $28.32 $28.32 $28.32 $25.54 0
2017-02-28 $28.44 $28.44 $28.44 $28.44 $25.65 0
2017-02-27 $28.48 $28.48 $28.48 $28.48 $25.64 0
2017-02-24 $28.54 $28.54 $28.54 $28.54 $25.70 0
2017-02-23 $28.47 $28.47 $28.47 $28.47 $25.64 0
2017-02-22 $28.42 $28.42 $28.42 $28.42 $25.59 0
2017-02-21 $28.41 $28.41 $28.41 $28.41 $25.58 0
2017-02-17 $28.42 $28.42 $28.42 $28.42 $25.59 0
2017-02-16 $28.40 $28.40 $28.40 $28.40 $25.57 0
2017-02-15 $28.33 $28.33 $28.33 $28.33 $25.51 0
2017-02-14 $28.38 $28.38 $28.38 $28.38 $25.55 0
2017-02-13 $28.41 $28.41 $28.41 $28.41 $25.58 0
2017-02-10 $28.43 $28.43 $28.43 $28.43 $25.60 0
2017-02-09 $28.42 $28.42 $28.42 $28.42 $25.59 0
2017-02-08 $28.49 $28.49 $28.49 $28.49 $25.65 0
2017-02-07 $28.45 $28.45 $28.45 $28.45 $25.62 0
2017-02-06 $28.42 $28.42 $28.42 $28.42 $25.59 0
2017-02-03 $28.36 $28.36 $28.36 $28.36 $25.54 0
2017-02-02 $28.34 $28.34 $28.34 $28.34 $25.52 0
2017-02-01 $28.32 $28.32 $28.32 $28.32 $25.50 0
2017-01-31 $28.34 $28.34 $28.34 $28.34 $25.52 0
2017-01-30 $28.34 $28.34 $28.34 $28.34 $25.48 0
2017-01-27 $28.34 $28.34 $28.34 $28.34 $25.48 0
2017-01-26 $28.31 $28.31 $28.31 $28.31 $25.46 0
2017-01-25 $28.29 $28.29 $28.29 $28.29 $25.44 0
2017-01-24 $28.36 $28.36 $28.36 $28.36 $25.50 0
2017-01-23 $28.43 $28.43 $28.43 $28.43 $25.56 0
2017-01-20 $28.34 $28.34 $28.34 $28.34 $25.48 0
2017-01-19 $28.31 $28.31 $28.31 $28.31 $25.46 0
2017-01-18 $28.35 $28.35 $28.35 $28.35 $25.49 0
2017-01-17 $28.47 $28.47 $28.47 $28.47 $25.60 0
2017-01-13 $28.40 $28.40 $28.40 $28.40 $25.54 0
2017-01-12 $28.46 $28.46 $28.46 $28.46 $25.59 0
2017-01-11 $28.45 $28.45 $28.45 $28.45 $25.58 0
2017-01-10 $28.43 $28.43 $28.43 $28.43 $25.56 0
2017-01-09 $28.44 $28.44 $28.44 $28.44 $25.57 0
2017-01-06 $28.42 $28.42 $28.42 $28.42 $25.55 0
2017-01-05 $28.48 $28.48 $28.48 $28.48 $25.61 0
2017-01-04 $28.39 $28.39 $28.39 $28.39 $25.53 0
2017-01-03 $28.39 $28.39 $28.39 $28.39 $25.53 0
2016-12-30 $28.38 $28.38 $28.38 $28.38 $25.52 0
2016-12-29 $28.31 $28.31 $28.31 $28.31 $25.46 0
2016-12-28 $28.24 $28.24 $28.24 $28.24 $25.39 0
2016-12-27 $28.17 $28.17 $28.17 $28.17 $25.33 0
2016-12-23 $28.18 $28.18 $28.18 $28.18 $25.34 0
2016-12-22 $28.18 $28.18 $28.18 $28.18 $25.34 0
2016-12-21 $28.19 $28.19 $28.19 $28.19 $25.35 0
2016-12-20 $28.27 $28.27 $28.27 $28.27 $25.30 0
2016-12-19 $28.31 $28.31 $28.31 $28.31 $25.33 0
2016-12-16 $28.22 $28.22 $28.22 $28.22 $25.25 0
2016-12-15 $28.20 $28.20 $28.20 $28.20 $25.24 0
2016-12-14 $28.28 $28.28 $28.28 $28.28 $25.31 0
2016-12-13 $28.48 $28.48 $28.48 $28.48 $25.49 0
2016-12-12 $28.49 $28.49 $28.49 $28.49 $25.50 0
2016-12-09 $28.47 $28.47 $28.47 $28.47 $25.48 0
2016-12-08 $28.54 $28.54 $28.54 $28.54 $25.54 0
2016-12-07 $28.60 $28.60 $28.60 $28.60 $25.59 0
2016-12-06 $28.53 $28.53 $28.53 $28.53 $25.53 0
2016-12-05 $28.52 $28.52 $28.52 $28.52 $25.52 0
2016-12-02 $28.52 $28.52 $28.52 $28.52 $25.52 0
2016-12-01 $28.47 $28.47 $28.47 $28.47 $25.48 0
2016-11-30 $28.50 $28.50 $28.50 $28.50 $25.50 0
2016-11-29 $28.62 $28.62 $28.62 $28.62 $25.58 0
2016-11-28 $28.60 $28.60 $28.60 $28.60 $25.56 0
2016-11-25 $28.49 $28.49 $28.49 $28.49 $25.46 0
2016-11-23 $28.52 $28.52 $28.52 $28.52 $25.49 0
2016-11-22 $28.60 $28.60 $28.60 $28.60 $25.56 0
2016-11-21 $28.58 $28.58 $28.58 $28.58 $25.54 0
2016-11-18 $28.59 $28.59 $28.59 $28.59 $25.55 0
2016-11-17 $28.71 $28.71 $28.71 $28.71 $25.66 0
2016-11-16 $28.77 $28.77 $28.77 $28.77 $25.71 0
2016-11-15 $28.74 $28.74 $28.74 $28.74 $25.69 0
2016-11-14 $28.69 $28.69 $28.69 $28.69 $25.64 0
2016-11-11 $28.83 $28.83 $28.83 $28.83 $25.77 0
2016-11-10 $28.83 $28.83 $28.83 $28.83 $25.77 0
2016-11-09 $28.91 $28.91 $28.91 $28.91 $25.84 0
2016-11-08 $29.04 $29.04 $29.04 $29.04 $25.95 0
2016-11-07 $29.10 $29.10 $29.10 $29.10 $26.01 0
2016-11-04 $29.12 $29.12 $29.12 $29.12 $26.02 0
2016-11-03 $29.10 $29.10 $29.10 $29.10 $26.01 0
2016-11-02 $29.10 $29.10 $29.10 $29.10 $26.01 0
2016-11-01 $29.09 $29.09 $29.09 $29.09 $26.00 0
2016-10-31 $29.06 $29.06 $29.06 $29.06 $25.97 0
2016-10-28 $29.10 $29.10 $29.10 $29.10 $25.97 0
2016-10-27 $29.09 $29.09 $29.09 $29.09 $25.96 0
2016-10-26 $29.12 $29.12 $29.12 $29.12 $25.99 0
2016-10-25 $29.13 $29.13 $29.13 $29.13 $26.00 0
2016-10-24 $29.14 $29.14 $29.14 $29.14 $26.01 0
2016-10-21 $29.14 $29.14 $29.14 $29.14 $26.01 0
2016-10-20 $29.14 $29.14 $29.14 $29.14 $26.01 0
2016-10-19 $29.14 $29.14 $29.14 $29.14 $26.01 0
2016-10-18 $29.14 $29.14 $29.14 $29.14 $26.01 0
2016-10-17 $29.11 $29.11 $29.11 $29.11 $25.98 0
2016-10-14 $29.09 $29.09 $29.09 $29.09 $25.96 0
2016-10-13 $29.12 $29.12 $29.12 $29.12 $25.99 0
2016-10-12 $29.09 $29.09 $29.09 $29.09 $25.96 0
2016-10-11 $29.09 $29.09 $29.09 $29.09 $25.96 0
2016-10-10 $29.04 $29.04 $29.04 $29.04 $25.92 0
2016-10-07 $29.14 $29.14 $29.14 $29.14 $26.01 0
2016-10-06 $29.15 $29.15 $29.15 $29.15 $26.02 0
2016-10-05 $29.16 $29.16 $29.16 $29.16 $26.03 0
2016-10-04 $29.17 $29.17 $29.17 $29.17 $26.04 0
2016-10-03 $29.19 $29.19 $29.19 $29.19 $26.05 0
2016-09-30 $29.17 $29.17 $29.17 $29.17 $26.04 0
2016-09-29 $29.23 $29.23 $29.23 $29.23 $26.06 0
2016-09-28 $29.23 $29.23 $29.23 $29.23 $26.06 0
2016-09-27 $29.23 $29.23 $29.23 $29.23 $26.06 0
2016-09-26 $29.23 $29.23 $29.23 $29.23 $26.06 0
2016-09-23 $29.20 $29.20 $29.20 $29.20 $26.03 0
2016-09-22 $29.19 $29.19 $29.19 $29.19 $26.02 0
2016-09-21 $29.15 $29.15 $29.15 $29.15 $25.98 0
2016-09-20 $29.14 $29.14 $29.14 $29.14 $25.98 0
2016-09-19 $29.14 $29.14 $29.14 $29.14 $25.98 0
2016-09-16 $29.15 $29.15 $29.15 $29.15 $25.98 0
2016-09-15 $29.15 $29.15 $29.15 $29.15 $25.98 0
2016-09-14 $29.14 $29.14 $29.14 $29.14 $25.98 0
2016-09-13 $29.13 $29.13 $29.13 $29.13 $25.97 0
2016-09-12 $29.13 $29.13 $29.13 $29.13 $25.97 0
2016-09-09 $29.11 $29.11 $29.11 $29.11 $25.95 0
2016-09-08 $29.18 $29.18 $29.18 $29.18 $26.01 0
2016-09-07 $29.21 $29.21 $29.21 $29.21 $26.04 0
2016-09-06 $29.19 $29.19 $29.19 $29.19 $26.02 0
2016-09-02 $29.14 $29.14 $29.14 $29.14 $25.98 0
2016-09-01 $29.15 $29.15 $29.15 $29.15 $25.98 0
2016-08-31 $29.12 $29.12 $29.12 $29.12 $25.96 0
2016-08-30 $29.17 $29.17 $29.17 $29.17 $25.96 0
2016-08-29 $29.17 $29.17 $29.17 $29.17 $25.96 0
2016-08-26 $29.13 $29.13 $29.13 $29.13 $25.93 0
2016-08-25 $29.16 $29.16 $29.16 $29.16 $25.96 0
2016-08-24 $29.17 $29.17 $29.17 $29.17 $25.96 0
2016-08-23 $29.16 $29.16 $29.16 $29.16 $25.96 0
2016-08-22 $29.15 $29.15 $29.15 $29.15 $25.95 0
2016-08-19 $29.14 $29.14 $29.14 $29.14 $25.94 0
2016-08-18 $29.17 $29.17 $29.17 $29.17 $25.96 0
2016-08-17 $29.14 $29.14 $29.14 $29.14 $25.94 0
2016-08-16 $29.12 $29.12 $29.12 $29.12 $25.92 0
2016-08-15 $29.13 $29.13 $29.13 $29.13 $25.93 0
2016-08-12 $29.15 $29.15 $29.15 $29.15 $25.95 0
2016-08-11 $29.13 $29.13 $29.13 $29.13 $25.93 0
2016-08-10 $29.17 $29.17 $29.17 $29.17 $25.96 0
2016-08-09 $29.15 $29.15 $29.15 $29.15 $25.95 0
2016-08-08 $29.11 $29.11 $29.11 $29.11 $25.91 0
2016-08-05 $29.13 $29.13 $29.13 $29.13 $25.93 0
2016-08-04 $29.16 $29.16 $29.16 $29.16 $25.96 0
2016-08-03 $29.13 $29.13 $29.13 $29.13 $25.93 0
2016-08-02 $29.11 $29.11 $29.11 $29.11 $25.91 0
2016-08-01 $29.13 $29.13 $29.13 $29.13 $25.93 0
2016-07-29 $29.14 $29.14 $29.14 $29.14 $25.94 0
2016-07-28 $29.15 $29.15 $29.15 $29.15 $25.91 0
2016-07-27 $29.14 $29.14 $29.14 $29.14 $25.90 0
2016-07-26 $29.10 $29.10 $29.10 $29.10 $25.87 0
2016-07-25 $29.10 $29.10 $29.10 $29.10 $25.87 0
2016-07-22 $29.11 $29.11 $29.11 $29.11 $25.87 0
2016-07-21 $29.12 $29.12 $29.12 $29.12 $25.88 0
2016-07-20 $29.12 $29.12 $29.12 $29.12 $25.88 0
2016-07-19 $29.13 $29.13 $29.13 $29.13 $25.89 0
2016-07-18 $29.11 $29.11 $29.11 $29.11 $25.87 0
2016-07-15 $29.10 $29.10 $29.10 $29.10 $25.87 0
2016-07-14 $29.13 $29.13 $29.13 $29.13 $25.89 0
2016-07-13 $29.15 $29.15 $29.15 $29.15 $25.91 0
2016-07-12 $29.13 $29.13 $29.13 $29.13 $25.89 0
2016-07-11 $29.15 $29.15 $29.15 $29.15 $25.91 0
2016-07-08 $29.19 $29.19 $29.19 $29.19 $25.95 0
2016-07-07 $29.18 $29.18 $29.18 $29.18 $25.94 0
2016-07-06 $29.19 $29.19 $29.19 $29.19 $25.95 0
2016-07-05 $29.20 $29.20 $29.20 $29.20 $25.95 0
2016-07-01 $29.16 $29.16 $29.16 $29.16 $25.92 0
2016-06-30 $29.12 $29.12 $29.12 $29.12 $25.88 0
2016-06-29 $29.13 $29.13 $29.13 $29.13 $25.85 0
2016-06-28 $29.15 $29.15 $29.15 $29.15 $25.87 0
2016-06-27 $29.15 $29.15 $29.15 $29.15 $25.87 0
2016-06-24 $29.11 $29.11 $29.11 $29.11 $25.84 0
2016-06-23 $29.03 $29.03 $29.03 $29.03 $25.77 0
2016-06-22 $29.04 $29.04 $29.04 $29.04 $25.77 0
2016-06-21 $29.03 $29.03 $29.03 $29.03 $25.77 0
2016-06-20 $29.04 $29.04 $29.04 $29.04 $25.77 0
2016-06-17 $29.06 $29.06 $29.06 $29.06 $25.79 0
2016-06-16 $29.08 $29.08 $29.08 $29.08 $25.81 0
2016-06-15 $29.07 $29.07 $29.07 $29.07 $25.80 0
2016-06-14 $29.05 $29.05 $29.05 $29.05 $25.78 0
2016-06-13 $29.05 $29.05 $29.05 $29.05 $25.78 0
2016-06-10 $29.04 $29.04 $29.04 $29.04 $25.77 0
2016-06-09 $29.02 $29.02 $29.02 $29.02 $25.76 0
2016-06-08 $29.00 $29.00 $29.00 $29.00 $25.74 0
2016-06-07 $29.03 $29.03 $29.03 $29.03 $25.77 0
2016-06-06 $29.01 $29.01 $29.01 $29.01 $25.75 0
2016-06-03 $29.02 $29.02 $29.02 $29.02 $25.76 0
2016-06-02 $28.95 $28.95 $28.95 $28.95 $25.69 0
2016-06-01 $28.95 $28.95 $28.95 $28.95 $25.69 0
2016-05-31 $28.93 $28.93 $28.93 $28.93 $25.68 0
2016-05-27 $28.94 $28.94 $28.94 $28.94 $25.65 0
2016-05-26 $28.96 $28.96 $28.96 $28.96 $25.66 0
2016-05-25 $28.93 $28.93 $28.93 $28.93 $25.64 0
2016-05-24 $28.94 $28.94 $28.94 $28.94 $25.65 0
2016-05-23 $28.95 $28.95 $28.95 $28.95 $25.65 0
2016-05-20 $28.95 $28.95 $28.95 $28.95 $25.65 0
2016-05-19 $28.94 $28.94 $28.94 $28.94 $25.65 0
2016-05-18 $28.92 $28.92 $28.92 $28.92 $25.63 0
2016-05-17 $28.98 $28.98 $28.98 $28.98 $25.68 0
2016-05-16 $29.00 $29.00 $29.00 $29.00 $25.70 0
2016-05-13 $29.02 $29.02 $29.02 $29.02 $25.72 0
2016-05-12 $29.01 $29.01 $29.01 $29.01 $25.71 0
2016-05-11 $29.01 $29.01 $29.01 $29.01 $25.71 0
2016-05-10 $29.00 $29.00 $29.00 $29.00 $25.70 0
2016-05-09 $28.99 $28.99 $28.99 $28.99 $25.69 0
2016-05-06 $29.00 $29.00 $29.00 $29.00 $25.70 0
2016-05-05 $29.00 $29.00 $29.00 $29.00 $25.70 0
2016-05-04 $28.97 $28.97 $28.97 $28.97 $25.67 0
2016-05-03 $28.98 $28.98 $28.98 $28.98 $25.68 0
2016-05-02 $28.94 $28.94 $28.94 $28.94 $25.65 0
2016-04-29 $28.94 $28.94 $28.94 $28.94 $25.65 0
2016-04-28 $28.97 $28.97 $28.97 $28.97 $25.63 0
2016-04-27 $28.93 $28.93 $28.93 $28.93 $25.60 0
2016-04-26 $28.90 $28.90 $28.90 $28.90 $25.57 0
2016-04-25 $28.92 $28.92 $28.92 $28.92 $25.59 0
2016-04-22 $28.91 $28.91 $28.91 $28.91 $25.58 0
2016-04-21 $28.92 $28.92 $28.92 $28.92 $25.59 0
2016-04-20 $28.95 $28.95 $28.95 $28.95 $25.62 0
2016-04-19 $28.98 $28.98 $28.98 $28.98 $25.64 0
2016-04-18 $28.98 $28.98 $28.98 $28.98 $25.64 0
2016-04-15 $28.98 $28.98 $28.98 $28.98 $25.64 0
2016-04-14 $28.95 $28.95 $28.95 $28.95 $25.62 0
2016-04-13 $28.96 $28.96 $28.96 $28.96 $25.62 0
2016-04-12 $28.96 $28.96 $28.96 $28.96 $25.62 0
2016-04-11 $28.98 $28.98 $28.98 $28.98 $25.64 0
2016-04-08 $28.96 $28.96 $28.96 $28.96 $25.62 0
2016-04-07 $28.99 $28.99 $28.99 $28.99 $25.65 0
2016-04-06 $28.96 $28.96 $28.96 $28.96 $25.62 0
2016-04-05 $28.98 $28.98 $28.98 $28.98 $25.64 0
2016-04-04 $28.97 $28.97 $28.97 $28.97 $25.63 0
2016-04-01 $28.97 $28.97 $28.97 $28.97 $25.63 0
2016-03-31 $28.93 $28.93 $28.93 $28.93 $25.60 0
2016-03-30 $28.95 $28.95 $28.95 $28.95 $25.57 0
2016-03-29 $28.95 $28.95 $28.95 $28.95 $25.57 0
2016-03-28 $28.86 $28.86 $28.86 $28.86 $25.49 0
2016-03-24 $28.85 $28.85 $28.85 $28.85 $25.48 0
2016-03-23 $28.89 $28.89 $28.89 $28.89 $25.52 0
2016-03-22 $28.86 $28.86 $28.86 $28.86 $25.49 0
2016-03-21 $28.89 $28.89 $28.89 $28.89 $25.52 0
2016-03-18 $28.92 $28.92 $28.92 $28.92 $25.55 0
2016-03-17 $28.91 $28.91 $28.91 $28.91 $25.54 0
2016-03-16 $28.87 $28.87 $28.87 $28.87 $25.50 0
2016-03-15 $28.82 $28.82 $28.82 $28.82 $25.46 0
2016-03-14 $28.84 $28.84 $28.84 $28.84 $25.47 0
2016-03-11 $28.82 $28.82 $28.82 $28.82 $25.46 0
2016-03-10 $28.83 $28.83 $28.83 $28.83 $25.47 0
2016-03-09 $28.84 $28.84 $28.84 $28.84 $25.47 0
2016-03-08 $28.88 $28.88 $28.88 $28.88 $25.51 0
2016-03-07 $28.88 $28.88 $28.88 $28.88 $25.51 0
2016-03-04 $28.90 $28.90 $28.90 $28.90 $25.53 0
2016-03-03 $28.92 $28.92 $28.92 $28.92 $25.55 0
2016-03-02 $28.90 $28.90 $28.90 $28.90 $25.53 0
2016-03-01 $28.90 $28.90 $28.90 $28.90 $25.53 0
2016-02-29 $28.91 $28.91 $28.91 $28.91 $25.54 0
2016-02-26 $28.94 $28.94 $28.94 $28.94 $25.52 0
2016-02-25 $28.97 $28.97 $28.97 $28.97 $25.55 0
2016-02-24 $28.96 $28.96 $28.96 $28.96 $25.54 0
2016-02-23 $28.95 $28.95 $28.95 $28.95 $25.53 0
2016-02-22 $28.95 $28.95 $28.95 $28.95 $25.53 0
2016-02-19 $28.96 $28.96 $28.96 $28.96 $25.54 0
2016-02-18 $28.96 $28.96 $28.96 $28.96 $25.54 0
2016-02-17 $28.92 $28.92 $28.92 $28.92 $25.50 0
2016-02-16 $28.93 $28.93 $28.93 $28.93 $25.51 0
2016-02-12 $28.92 $28.92 $28.92 $28.92 $25.50 0
2016-02-11 $28.99 $28.99 $28.99 $28.99 $25.56 0
2016-02-10 $28.96 $28.96 $28.96 $28.96 $25.54 0
2016-02-09 $28.93 $28.93 $28.93 $28.93 $25.51 0
2016-02-08 $28.92 $28.92 $28.92 $28.92 $25.50 0
2016-02-05 $28.90 $28.90 $28.90 $28.90 $25.48 0
2016-02-04 $28.90 $28.90 $28.90 $28.90 $25.48 0
2016-02-03 $28.90 $28.90 $28.90 $28.90 $25.48 0
2016-02-02 $28.91 $28.91 $28.91 $28.91 $25.49 0
2016-02-01 $28.85 $28.85 $28.85 $28.85 $25.44 0
2016-01-29 $28.86 $28.86 $28.86 $28.86 $25.45 0
2016-01-28 $28.86 $28.86 $28.86 $28.86 $25.41 0
2016-01-27 $28.83 $28.83 $28.83 $28.83 $25.39 0
2016-01-26 $28.82 $28.82 $28.82 $28.82 $25.38 0
2016-01-25 $28.80 $28.80 $28.80 $28.80 $25.36 0
2016-01-22 $28.78 $28.78 $28.78 $28.78 $25.34 0
2016-01-21 $28.79 $28.79 $28.79 $28.79 $25.35 0
2016-01-20 $28.80 $28.80 $28.80 $28.80 $25.36 0
2016-01-19 $28.75 $28.75 $28.75 $28.75 $25.32 0
2016-01-15 $28.77 $28.77 $28.77 $28.77 $25.33 0
2016-01-14 $28.73 $28.73 $28.73 $28.73 $25.30 0
2016-01-13 $28.75 $28.75 $28.75 $28.75 $25.32 0
2016-01-12 $28.72 $28.72 $28.72 $28.72 $25.29 0
2016-01-11 $28.67 $28.67 $28.67 $28.67 $25.24 0
2016-01-08 $28.73 $28.73 $28.73 $28.73 $25.30 0
2016-01-07 $28.70 $28.70 $28.70 $28.70 $25.27 0
2016-01-06 $28.67 $28.67 $28.67 $28.67 $25.24 0
2016-01-05 $28.60 $28.60 $28.60 $28.60 $25.18 0
2016-01-04 $28.61 $28.61 $28.61 $28.61 $25.19 0
2015-12-31 $28.56 $28.56 $28.56 $28.56 $25.15 0
2015-12-30 $28.51 $28.51 $28.51 $28.51 $25.10 0
2015-12-29 $28.49 $28.49 $28.49 $28.49 $25.09 0
2015-12-28 $28.55 $28.55 $28.55 $28.55 $25.14 0
2015-12-24 $28.52 $28.52 $28.52 $28.52 $25.11 0
2015-12-23 $28.50 $28.50 $28.50 $28.50 $25.10 0
2015-12-22 $28.53 $28.53 $28.53 $28.53 $25.12 0
2015-12-21 $28.77 $28.77 $28.77 $28.77 $25.17 0
2015-12-18 $28.77 $28.77 $28.77 $28.77 $25.17 0
2015-12-17 $28.73 $28.73 $28.73 $28.73 $25.13 0
2015-12-16 $28.70 $28.70 $28.70 $28.70 $25.11 0
2015-12-15 $28.70 $28.70 $28.70 $28.70 $25.11 0
2015-12-14 $28.72 $28.72 $28.72 $28.72 $25.12 0
2015-12-11 $28.81 $28.81 $28.81 $28.81 $25.20 0
2015-12-10 $28.74 $28.74 $28.74 $28.74 $25.14 0
2015-12-09 $28.78 $28.78 $28.78 $28.78 $25.18 0
2015-12-08 $28.77 $28.77 $28.77 $28.77 $25.17 0
2015-12-07 $28.79 $28.79 $28.79 $28.79 $25.19 0
2015-12-04 $28.74 $28.74 $28.74 $28.74 $25.14 0
2015-12-03 $28.69 $28.69 $28.69 $28.69 $25.10 0
2015-12-02 $28.81 $28.81 $28.81 $28.81 $25.20 0
2015-12-01 $28.83 $28.83 $28.83 $28.83 $25.22 0
2015-11-30 $28.75 $28.75 $28.75 $28.75 $25.15 0
2015-11-27 $28.76 $28.76 $28.76 $28.76 $25.12 0
2015-11-25 $28.75 $28.75 $28.75 $28.75 $25.12 0
2015-11-24 $28.75 $28.75 $28.75 $28.75 $25.12 0
2015-11-23 $28.73 $28.73 $28.73 $28.73 $25.10 0
2015-11-20 $28.74 $28.74 $28.74 $28.74 $25.11 0
2015-11-19 $28.77 $28.77 $28.77 $28.77 $25.13 0
2015-11-18 $28.75 $28.75 $28.75 $28.75 $25.12 0
2015-11-17 $28.74 $28.74 $28.74 $28.74 $25.11 0
2015-11-16 $28.74 $28.74 $28.74 $28.74 $25.11 0
2015-11-13 $28.72 $28.72 $28.72 $28.72 $25.09 0
2015-11-12 $28.67 $28.67 $28.67 $28.67 $25.05 0
2015-11-11 $28.67 $28.67 $28.67 $28.67 $25.05 0
2015-11-10 $28.68 $28.68 $28.68 $28.68 $25.05 0
2015-11-09 $28.66 $28.66 $28.66 $28.66 $25.04 0
2015-11-06 $28.71 $28.71 $28.71 $28.71 $25.08 0
2015-11-05 $28.79 $28.79 $28.79 $28.79 $25.15 0
2015-11-04 $28.78 $28.78 $28.78 $28.78 $25.14 0
2015-11-03 $28.82 $28.82 $28.82 $28.82 $25.18 0
2015-11-02 $28.84 $28.84 $28.84 $28.84 $25.19 0
2015-10-30 $28.82 $28.82 $28.82 $28.82 $25.18 0
2015-10-29 $28.83 $28.83 $28.83 $28.83 $25.15 0
2015-10-28 $28.89 $28.89 $28.89 $28.89 $25.20 0
2015-10-27 $28.97 $28.97 $28.97 $28.97 $25.27 0
2015-10-26 $28.94 $28.94 $28.94 $28.94 $25.25 0
2015-10-23 $28.92 $28.92 $28.92 $28.92 $25.23 0
2015-10-22 $28.97 $28.97 $28.97 $28.97 $25.27 0
2015-10-21 $28.94 $28.94 $28.94 $28.94 $25.25 0
2015-10-20 $28.91 $28.91 $28.91 $28.91 $25.22 0
2015-10-19 $28.94 $28.94 $28.94 $28.94 $25.25 0
2015-10-16 $28.94 $28.94 $28.94 $28.94 $25.25 0
2015-10-15 $28.94 $28.94 $28.94 $28.94 $25.25 0
2015-10-14 $28.95 $28.95 $28.95 $28.95 $25.26 0
2015-10-13 $28.89 $28.89 $28.89 $28.89 $25.20 0
2015-10-12 $28.91 $28.91 $28.91 $28.91 $25.22 0
2015-10-09 $28.85 $28.85 $28.85 $28.85 $25.17 0
2015-10-08 $28.86 $28.86 $28.86 $28.86 $25.18 0
2015-10-07 $28.92 $28.92 $28.92 $28.92 $25.23 0
2015-10-06 $28.92 $28.92 $28.92 $28.92 $25.23 0
2015-10-05 $28.92 $28.92 $28.92 $28.92 $25.23 0
2015-10-02 $28.94 $28.94 $28.94 $28.94 $25.25 0
2015-10-01 $28.89 $28.89 $28.89 $28.89 $25.20 0
2015-09-30 $28.86 $28.86 $28.86 $28.86 $25.18 0
2015-09-29 $28.88 $28.88 $28.88 $28.88 $25.16 0
2015-09-28 $28.85 $28.85 $28.85 $28.85 $25.13 0
2015-09-25 $28.82 $28.82 $28.82 $28.82 $25.11 0
2015-09-24 $28.84 $28.84 $28.84 $28.84 $25.12 0
2015-09-23 $28.84 $28.84 $28.84 $28.84 $25.12 0
2015-09-22 $28.85 $28.85 $28.85 $28.85 $25.13 0
2015-09-21 $28.81 $28.81 $28.81 $28.81 $25.10 0
2015-09-18 $28.88 $28.88 $28.88 $28.88 $25.16 0
2015-09-17 $28.84 $28.84 $28.84 $28.84 $25.12 0
2015-09-16 $28.72 $28.72 $28.72 $28.72 $25.02 0
2015-09-15 $28.71 $28.71 $28.71 $28.71 $25.01 0
2015-09-14 $28.79 $28.79 $28.79 $28.79 $25.08 0
2015-09-11 $28.78 $28.78 $28.78 $28.78 $25.07 0
2015-09-10 $28.76 $28.76 $28.76 $28.76 $25.05 0
2015-09-09 $28.79 $28.79 $28.79 $28.79 $25.08 0
2015-09-08 $28.79 $28.79 $28.79 $28.79 $25.08 0
2015-09-04 $28.81 $28.81 $28.81 $28.81 $25.10 0
2015-09-03 $28.80 $28.80 $28.80 $28.80 $25.09 0
2015-09-02 $28.76 $28.76 $28.76 $28.76 $25.05 0
2015-09-01 $28.79 $28.79 $28.79 $28.79 $25.08 0
2015-08-31 $28.73 $28.73 $28.73 $28.73 $25.03 0
2015-08-28 $28.79 $28.79 $28.79 $28.79 $25.05 0
2015-08-27 $28.80 $28.80 $28.80 $28.80 $25.06 0
2015-08-26 $28.79 $28.79 $28.79 $28.79 $25.05 0
2015-08-25 $28.83 $28.83 $28.83 $28.83 $25.08 0
2015-08-24 $28.88 $28.88 $28.88 $28.88 $25.13 0
2015-08-21 $28.86 $28.86 $28.86 $28.86 $25.11 0
2015-08-20 $28.83 $28.83 $28.83 $28.83 $25.08 0
2015-08-19 $28.81 $28.81 $28.81 $28.81 $25.07 0
2015-08-18 $28.72 $28.72 $28.72 $28.72 $24.99 0
2015-08-17 $28.73 $28.73 $28.73 $28.73 $25.00 0
2015-08-14 $28.71 $28.71 $28.71 $28.71 $24.98 0
2015-08-13 $28.75 $28.75 $28.75 $28.75 $25.01 0
2015-08-12 $28.80 $28.80 $28.80 $28.80 $25.06 0
2015-08-11 $28.79 $28.79 $28.79 $28.79 $25.05 0
2015-08-10 $28.70 $28.70 $28.70 $28.70 $24.97 0
2015-08-07 $28.77 $28.77 $28.77 $28.77 $25.03 0
2015-08-06 $28.74 $28.74 $28.74 $28.74 $25.00 0
2015-08-05 $28.70 $28.70 $28.70 $28.70 $24.97 0
2015-08-04 $28.73 $28.73 $28.73 $28.73 $25.00 0
2015-08-03 $28.82 $28.82 $28.82 $28.82 $25.07 0
2015-07-31 $28.79 $28.79 $28.79 $28.79 $25.05 0
2015-07-30 $28.73 $28.73 $28.73 $28.73 $24.97 0
2015-07-29 $28.73 $28.73 $28.73 $28.73 $24.97 0
2015-07-28 $28.75 $28.75 $28.75 $28.75 $24.98 0
2015-07-27 $28.77 $28.77 $28.77 $28.77 $25.00 0
2015-07-24 $28.74 $28.74 $28.74 $28.74 $24.97 0
2015-07-23 $28.74 $28.74 $28.74 $28.74 $24.97 0
2015-07-22 $28.72 $28.72 $28.72 $28.72 $24.96 0
2015-07-21 $28.70 $28.70 $28.70 $28.70 $24.94 0
2015-07-20 $28.67 $28.67 $28.67 $28.67 $24.91 0
2015-07-17 $28.69 $28.69 $28.69 $28.69 $24.93 0
2015-07-16 $28.67 $28.67 $28.67 $28.67 $24.91 0
2015-07-15 $28.66 $28.66 $28.66 $28.66 $24.91 0
2015-07-14 $28.63 $28.63 $28.63 $28.63 $24.88 0
2015-07-13 $28.57 $28.57 $28.57 $28.57 $24.83 0
2015-07-10 $28.58 $28.58 $28.58 $28.58 $24.84 0
2015-07-09 $28.65 $28.65 $28.65 $28.65 $24.90 0
2015-07-08 $28.75 $28.75 $28.75 $28.75 $24.98 0
2015-07-07 $28.70 $28.70 $28.70 $28.70 $24.94 0
2015-07-06 $28.69 $28.69 $28.69 $28.69 $24.93 0
2015-07-02 $28.61 $28.61 $28.61 $28.61 $24.86 0
2015-07-01 $28.57 $28.57 $28.57 $28.57 $24.83 0
2015-06-30 $28.63 $28.63 $28.63 $28.63 $24.88 0
2015-06-29 $28.66 $28.66 $28.66 $28.66 $24.88 0
2015-06-26 $28.54 $28.54 $28.54 $28.54 $24.77 0
2015-06-25 $28.62 $28.62 $28.62 $28.62 $24.84 0
2015-06-24 $28.65 $28.65 $28.65 $28.65 $24.87 0
2015-06-23 $28.62 $28.62 $28.62 $28.62 $24.84 0
2015-06-22 $28.64 $28.64 $28.64 $28.64 $24.86 0
2015-06-19 $28.75 $28.75 $28.75 $28.75 $24.95 0
2015-06-18 $28.70 $28.70 $28.70 $28.70 $24.91 0
2015-06-17 $28.70 $28.70 $28.70 $28.70 $24.91 0
2015-06-16 $28.68 $28.68 $28.68 $28.68 $24.89 0
2015-06-15 $28.62 $28.62 $28.62 $28.62 $24.84 0
2015-06-12 $28.62 $28.62 $28.62 $28.62 $24.84 0
2015-06-11 $28.65 $28.65 $28.65 $28.65 $24.87 0
2015-06-10 $28.54 $28.54 $28.54 $28.54 $24.77 0
2015-06-09 $28.60 $28.60 $28.60 $28.60 $24.82 0
2015-06-08 $28.64 $28.64 $28.64 $28.64 $24.86 0
2015-06-05 $28.62 $28.62 $28.62 $28.62 $24.84 0
2015-06-04 $28.72 $28.72 $28.72 $28.72 $24.93 0
2015-06-03 $28.65 $28.65 $28.65 $28.65 $24.87 0
2015-06-02 $28.77 $28.77 $28.77 $28.77 $24.97 0
2015-06-01 $28.85 $28.85 $28.85 $28.85 $25.04 0
2015-05-29 $28.88 $28.88 $28.88 $28.88 $25.07 0
2015-05-28 $28.89 $28.89 $28.89 $28.89 $25.05 0
2015-05-27 $28.88 $28.88 $28.88 $28.88 $25.04 0
2015-05-26 $28.87 $28.87 $28.87 $28.87 $25.03 0
2015-05-22 $28.83 $28.83 $28.83 $28.83 $25.00 0
2015-05-21 $28.87 $28.87 $28.87 $28.87 $25.03 0
2015-05-20 $28.82 $28.82 $28.82 $28.82 $24.99 0
2015-05-19 $28.80 $28.80 $28.80 $28.80 $24.97 0
2015-05-18 $28.85 $28.85 $28.85 $28.85 $25.01 0
2015-05-15 $28.91 $28.91 $28.91 $28.91 $25.06 0
2015-05-14 $28.84 $28.84 $28.84 $28.84 $25.00 0
2015-05-13 $28.79 $28.79 $28.79 $28.79 $24.96 0
2015-05-12 $28.80 $28.80 $28.80 $28.80 $24.97 0
2015-05-11 $28.81 $28.81 $28.81 $28.81 $24.98 0
2015-05-08 $28.90 $28.90 $28.90 $28.90 $25.06 0
2015-05-07 $28.87 $28.87 $28.87 $28.87 $25.03 0
2015-05-06 $28.83 $28.83 $28.83 $28.83 $25.00 0
2015-05-05 $28.86 $28.86 $28.86 $28.86 $25.02 0
2015-05-04 $28.87 $28.87 $28.87 $28.87 $25.03 0
2015-05-01 $28.90 $28.90 $28.90 $28.90 $25.06 0
2015-04-30 $28.94 $28.94 $28.94 $28.94 $25.09 0
2015-04-29 $28.95 $28.95 $28.95 $28.95 $25.08 0
2015-04-28 $28.96 $28.96 $28.96 $28.96 $25.08 0
2015-04-27 $29.00 $29.00 $29.00 $29.00 $25.12 0
2015-04-24 $29.01 $29.01 $29.01 $29.01 $25.13 0
2015-04-23 $28.98 $28.98 $28.98 $28.98 $25.10 0
2015-04-22 $28.97 $28.97 $28.97 $28.97 $25.09 0
2015-04-21 $28.99 $28.99 $28.99 $28.99 $25.11 0
2015-04-20 $28.99 $28.99 $28.99 $28.99 $25.11 0
2015-04-17 $29.01 $29.01 $29.01 $29.01 $25.13 0
2015-04-16 $29.01 $29.01 $29.01 $29.01 $25.13 0
2015-04-15 $29.00 $29.00 $29.00 $29.00 $25.12 0
2015-04-14 $29.00 $29.00 $29.00 $29.00 $25.12 0
2015-04-13 $28.98 $28.98 $28.98 $28.98 $25.10 0
2015-04-10 $28.94 $28.94 $28.94 $28.94 $25.07 0
2015-04-09 $28.94 $28.94 $28.94 $28.94 $25.07 0
2015-04-08 $28.99 $28.99 $28.99 $28.99 $25.11 0
2015-04-07 $28.99 $28.99 $28.99 $28.99 $25.11 0
2015-04-06 $28.99 $28.99 $28.99 $28.99 $25.11 0
2015-04-02 $28.96 $28.96 $28.96 $28.96 $25.08 0
2015-04-01 $28.99 $28.99 $28.99 $28.99 $25.11 0
2015-03-31 $28.92 $28.92 $28.92 $28.92 $25.05 0
2015-03-30 $28.93 $28.93 $28.93 $28.93 $25.03 0
2015-03-27 $28.92 $28.92 $28.92 $28.92 $25.02 0
2015-03-26 $28.88 $28.88 $28.88 $28.88 $24.98 0
2015-03-25 $28.92 $28.92 $28.92 $28.92 $25.02 0
2015-03-24 $28.96 $28.96 $28.96 $28.96 $25.05 0
2015-03-23 $28.92 $28.92 $28.92 $28.92 $25.02 0
2015-03-20 $28.90 $28.90 $28.90 $28.90 $25.00 0
2015-03-19 $28.87 $28.87 $28.87 $28.87 $24.97 0
2015-03-18 $28.91 $28.91 $28.91 $28.91 $25.01 0
2015-03-17 $28.81 $28.81 $28.81 $28.81 $24.92 0
2015-03-16 $28.81 $28.81 $28.81 $28.81 $24.92 0
2015-03-13 $28.78 $28.78 $28.78 $28.78 $24.90 0
2015-03-12 $28.78 $28.78 $28.78 $28.78 $24.90 0
2015-03-11 $28.78 $28.78 $28.78 $28.78 $24.90 0
2015-03-10 $28.77 $28.77 $28.77 $28.77 $24.89 0
2015-03-09 $28.73 $28.73 $28.73 $28.73 $24.85 0
2015-03-06 $28.72 $28.72 $28.72 $28.72 $24.84 0
2015-03-05 $28.81 $28.81 $28.81 $28.81 $24.92 0
2015-03-04 $28.79 $28.79 $28.79 $28.79 $24.90 0
2015-03-03 $28.78 $28.78 $28.78 $28.78 $24.90 0
2015-03-02 $28.81 $28.81 $28.81 $28.81 $24.92 0
2015-02-27 $28.84 $28.84 $28.84 $28.84 $24.95 0
2015-02-26 $28.81 $28.81 $28.81 $28.81 $24.89 0
2015-02-25 $28.85 $28.85 $28.85 $28.85 $24.92 0
2015-02-24 $28.85 $28.85 $28.85 $28.85 $24.92 0
2015-02-23 $28.80 $28.80 $28.80 $28.80 $24.88 0
2015-02-20 $28.76 $28.76 $28.76 $28.76 $24.85 0
2015-02-19 $28.79 $28.79 $28.79 $28.79 $24.87 0
2015-02-18 $28.81 $28.81 $28.81 $28.81 $24.89 0
2015-02-17 $28.76 $28.76 $28.76 $28.76 $24.85 0
2015-02-13 $28.83 $28.83 $28.83 $28.83 $24.91 0
2015-02-12 $28.85 $28.85 $28.85 $28.85 $24.92 0
2015-02-11 $28.82 $28.82 $28.82 $28.82 $24.90 0
2015-02-10 $28.83 $28.83 $28.83 $28.83 $24.91 0
2015-02-09 $28.84 $28.84 $28.84 $28.84 $24.92 0
2015-02-06 $28.85 $28.85 $28.85 $28.85 $24.92 0
2015-02-05 $28.91 $28.91 $28.91 $28.91 $24.98 0
2015-02-04 $28.90 $28.90 $28.90 $28.90 $24.97 0
2015-02-03 $28.90 $28.90 $28.90 $28.90 $24.97 0
2015-02-02 $28.94 $28.94 $28.94 $28.94 $25.00 0
2015-01-30 $28.91 $28.91 $28.91 $28.91 $24.98 0
2015-01-29 $28.89 $28.89 $28.89 $28.89 $24.93 0
2015-01-28 $28.90 $28.90 $28.90 $28.90 $24.94 0
2015-01-27 $28.86 $28.86 $28.86 $28.86 $24.90 0
2015-01-26 $28.85 $28.85 $28.85 $28.85 $24.89 0
2015-01-23 $28.87 $28.87 $28.87 $28.87 $24.91 0
2015-01-22 $28.84 $28.84 $28.84 $28.84 $24.89 0
2015-01-21 $28.83 $28.83 $28.83 $28.83 $24.88 0
2015-01-20 $28.84 $28.84 $28.84 $28.84 $24.89 0
2015-01-16 $28.83 $28.83 $28.83 $28.83 $24.88 0
2015-01-15 $28.91 $28.91 $28.91 $28.91 $24.95 0
2015-01-14 $28.86 $28.86 $28.86 $28.86 $24.90 0
2015-01-13 $28.83 $28.83 $28.83 $28.83 $24.88 0
2015-01-12 $28.84 $28.84 $28.84 $28.84 $24.89 0
2015-01-09 $28.82 $28.82 $28.82 $28.82 $24.87 0
2015-01-08 $28.82 $28.82 $28.82 $28.82 $24.87 0
2015-01-07 $28.83 $28.83 $28.83 $28.83 $24.88 0
2015-01-06 $28.89 $28.89 $28.89 $28.89 $24.93 0
2015-01-05 $28.85 $28.85 $28.85 $28.85 $24.89 0
2015-01-02 $28.79 $28.79 $28.79 $28.79 $24.84 0
2014-12-31 $28.73 $28.73 $28.73 $28.73 $24.79 0
2014-12-30 $28.72 $28.72 $28.72 $28.72 $24.78 0
2014-12-29 $28.71 $28.71 $28.71 $28.71 $24.77 0
2014-12-26 $28.67 $28.67 $28.67 $28.67 $24.74 0
2014-12-24 $28.65 $28.65 $28.65 $28.65 $24.72 0
2014-12-23 $28.64 $28.64 $28.64 $28.64 $24.71 0
2014-12-22 $28.71 $28.71 $28.71 $28.71 $24.77 0
2014-12-19 $28.82 $28.82 $28.82 $28.82 $24.76 0
2014-12-18 $28.80 $28.80 $28.80 $28.80 $24.75 0
2014-12-17 $28.82 $28.82 $28.82 $28.82 $24.76 0
2014-12-16 $28.86 $28.86 $28.86 $28.86 $24.80 0
2014-12-15 $28.82 $28.82 $28.82 $28.82 $24.76 0
2014-12-12 $28.87 $28.87 $28.87 $28.87 $24.81 0
2014-12-11 $28.81 $28.81 $28.81 $28.81 $24.75 0
2014-12-10 $28.82 $28.82 $28.82 $28.82 $24.76 0
2014-12-09 $28.80 $28.80 $28.80 $28.80 $24.75 0
2014-12-08 $28.79 $28.79 $28.79 $28.79 $24.74 0
2014-12-05 $28.76 $28.76 $28.76 $28.76 $24.71 0
2014-12-04 $28.82 $28.82 $28.82 $28.82 $24.76 0
2014-12-03 $28.78 $28.78 $28.78 $28.78 $24.73 0

VANGUARD MORTGAGEBACKED SECURITIES INDEX FUND INSTITUTIONAL SHARES (VMBIX) News Headlines

Recent VANGUARD MORTGAGEBACKED SECURITIES INDEX FUND INSTITUTIONAL SHARES (VMBIX) News
Time Published Title News Site