REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD) Exchange: BATS
Data as of May 9, 2025
$22.29 ($-0.76) -3.31%
REALITY SHARES DIVCON DIVIDEND GUARD ETF - Daily Information
Click for more stock information on REALITY SHARES DIVCON DIVIDEND GUARD ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $21.94 |
Previous Close | $22.29 |
High | $22.60 |
Low | $21.94 |
Adjusted Open | $21.94 |
Previous Adjusted Close | $22.29 |
Adjusted High | $22.60 |
Adjusted Low | $21.94 |
About REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD)
DELISTED - The Fund seeks to track the performance, before fees and expenses, of the Index. The Index was developed by Reality Shares, Inc. (“Reality Shares” or the “Index Provider”), the parent company of Reality Shares Advisors, LLC (the “Adviser”), the Fund’s investment adviser. The Index is designed to capitalize on the theory that, over time, companies that consistently grow their dividends tend to have investment returns above overall market returns (each a “Dividend Grower” or “High Quality Company”), and companies that do not grow (or cut) their dividends tend to have investment returns below overall market returns (each a “Dividend Cutter” or “Low Quality Company”). The Index is designed to select the companies for a long position that have the highest probability of increasing their dividend in a 12-month period, the High Quality Dividend Growers, and select the companies for a short position that have the highest probability of decreasing their dividend in a 12-month period, the Low Quality Dividend Cutters. These Dividend Growers and Dividend Cutters (or High Quality Companies and Low Quality Companies) are determined by Reality Shares’ DIVCON Dividend Health Scoring system, which is a proprietary, rules-based scoring and weighting methodology, and are chosen based on a ranking of each company as determined by its DIVCON Score and DIVCON Rating. The DIVCON Dividend Health Scoring system begins by identifying the 500 largest U.S. companies based on market capitalization as of the Index reconstitution date and then narrows this universe to those companies that paid an ordinary dividend and announced a future dividend payment during the 12 months preceding such date. The DIVCON Dividend Health Scoring system analyzes seven quantitative factors that Reality Shares has determined to be correlated to a company’s likelihood to increase or decrease future dividends, and weights each factor based on its effectiveness in predicting dividend changes to produce a company’s DIVCON Score. After a DIVCON Score is calculated for each company, it is assigned a rating from 1 to 5 according to the DIVCON Rating system: DIVCON 1, DIVCON 2, DIVCON 3, DIVCON 4 and DIVCON 5. Companies in the DIVCON 1 category are those determined most likely to decrease their dividend in the next twelve months. Companies in the DIVCON 5 category are those determined most likely to increase their dividend in the next twelve months. The Index uses a proprietary, rules-based methodology to direct its exposure to two possible positions: (i) 100% exposure to a Long Portfolio or (ii) 50% exposure to a Long Portfolio and 50% exposure to a Short Portfolio (the “Long/Short Portfolio”). The Long/Short Portfolio seeks to provide more stable investment returns with lower volatility and lower equity market correlation than a long-only portfolio. The Long Portfolio consists of all DIVCON 5 stocks or the 30 stocks with the highest DIVCON Scores, whichever is greater. All stocks in the Long Portfolio are reflected as long positions in such stocks. The value of the Long Portfolio reflected in the Index is expected to increase if the prices of stocks included in the Long Portfolio increase. The Short Portfolio consists of all DIVCON 1 stocks or the 10 stocks with the lowest DIVCON Scores, whichever is greater. All stocks in the Short Portfolio are reflected as short positions in such stocks. The value of the Short Portfolio reflected in the Index is expected to increase if the prices of stocks included in the Short Portfolio decrease. Companies are weighted in each Portfolio based on their DIVCON Scores. Companies with higher DIVCON Scores are weighted more heavily in the Long Portfolio, and companies with lower DIVCON Scores are weighted more heavily in the Short Portfolio. Whether the Index will consist of the Long Portfolio or Long/Short Portfolio depends on whether its proprietary Guard Indicator is triggered. The Guard Indicator establishes the Long Portfolio or Long/Short Portfolio market exposure of the Index based on its quantitative forecast of overall market strength. The Guard Indicator is determined by calculating the relationship between short-term and long-term trends in both market price and volatility of each of the 11 sectors represented in the Index. The Guard Indicator can range from a level of 1-11, representing the number of sectors indicated to be showing strength. When the Guard Indicator is 9 or greater, which indicates that 9 or more sectors are showing strength, then the Index will consist of the Long Portfolio. When the Guard Indicator is 8 or less, which indicates that 8 or fewer sectors are showing strength, then the Index will consist of the Long/Short Portfolio, effective the next business day. The Index will continue to consist of the Long/Short Portfolio until the Guard Indicator returns to a level of 9 or greater, at which point the Index again will consist of the Long Portfolio, effective the next business day. The Guard Indicator is measured as of the close of trading on the New York Stock Exchange each day (typically 4:00 p.m. Eastern time). The following sectors are represented in the Index: consumer discretionary, consumer staples, energy, financials, real estate, health care, industrials, information technology, materials, telecommunication services, and utilities. The Index is rebalanced at the end of any calendar quarter if the value of the Short Portfolio has increased 10% or more from the last rebalancing date. The Index also is rebalanced if the value of either the sum of or difference between the Long Portfolio and Short Portfolio changes in an amount greater than predetermined levels, effective the next business day. The Index is reconstituted annually on the first Friday in December. As of December 30, 2019, the market capitalizations of the 500 largest U.S. companies included in the DIVCON Scoring System ranged from $9.98 billion to $1.3 trillion. The Adviser employs a passive indexing investment approach. Under normal circumstances, at least 80% of the Fund’s assets (other than collateral held from securities lending, if any) will be invested in component securities of the Index. The Fund generally uses a “replication” strategy to achieve its investment objective, meaning that it will invest in all of the securities included in the Index. The Fund may, however, use a representative sampling approach to achieve its investment objective when the Adviser believes it is in the best interest of the Fund, meaning that the Fund may invest in a subset, or “sample,” of the securities included in the Index and whose risk, return and performance characteristics generally match the risk, return and performance characteristics of the Index as a whole. The Fund reserves the right to invest up to 20% of its assets in swaps, futures, forwards, options, exchange traded funds (“ETFs”) and other securities that are not components of the Index that the Adviser believes will help the Fund track the Index. The Fund seeks to remain fully invested at all times in securities and or financial instruments that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. To the extent the Index has significant exposure to a particular sector or is concentrated in a particular industry, the Fund will necessarily have significant exposure to that sector or be concentrated in that industry. As of the date of this Prospectus, the Fund has significant exposure to the Consumer Discretionary Sector, Financials Sector, Health Care Sector, Industrials Sector, and Information Technology Sector, as each sector is defined by the Global Industry Classification Standard, a widely recognized industry classification methodology developed by MSCI, Inc. and Standard & Poor’s Financial Services LLC.
Invest in REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD)
Historical Stock Data for REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-03-27 | $21.94 | $22.60 | $21.94 | $22.29 | $22.29 | 6,400 |
2020-03-26 | $22.12 | $23.05 | $22.07 | $23.05 | $23.05 | 4,610 |
2020-03-25 | $22.00 | $22.00 | $21.61 | $21.61 | $21.61 | 2,100 |
2020-03-24 | $20.12 | $20.63 | $19.72 | $20.63 | $20.63 | 14,300 |
2020-03-23 | $19.21 | $19.21 | $18.76 | $19.05 | $19.02 | 8,400 |
2020-03-20 | $19.92 | $20.26 | $19.86 | $19.90 | $19.87 | 10,000 |
2020-03-19 | $20.12 | $20.53 | $19.81 | $20.53 | $20.50 | 2,902 |
2020-03-18 | $19.26 | $20.12 | $19.25 | $20.12 | $20.09 | 800 |
2020-03-17 | $20.89 | $21.78 | $20.63 | $21.78 | $21.74 | 4,777 |
2020-03-16 | $21.06 | $21.06 | $20.27 | $20.89 | $20.86 | 4,500 |
2020-03-13 | $22.47 | $23.43 | $22.47 | $23.43 | $23.39 | 600 |
2020-03-12 | $21.74 | $22.44 | $21.74 | $22.23 | $22.19 | 2,300 |
2020-03-11 | $24.02 | $24.43 | $23.79 | $24.28 | $24.24 | 2,183 |
2020-03-10 | $24.39 | $25.14 | $24.39 | $25.14 | $25.10 | 2,600 |
2020-03-09 | $24.36 | $24.36 | $23.95 | $24.30 | $24.26 | 2,300 |
2020-03-06 | $25.65 | $25.65 | $25.21 | $25.42 | $25.38 | 10,200 |
2020-03-05 | $26.28 | $26.28 | $25.95 | $26.26 | $26.22 | 6,800 |
2020-03-04 | $26.50 | $26.70 | $26.50 | $26.68 | $26.64 | 1,100 |
2020-03-03 | $26.36 | $26.55 | $25.58 | $25.80 | $25.76 | 1,790 |
2020-03-02 | $25.89 | $26.36 | $25.88 | $26.36 | $26.31 | 5,900 |
2020-02-28 | $24.59 | $25.00 | $24.59 | $24.88 | $24.84 | 9,500 |
2020-02-27 | $26.11 | $26.11 | $25.73 | $25.73 | $25.69 | 5,100 |
2020-02-26 | $26.56 | $26.93 | $26.45 | $26.60 | $26.56 | 8,028 |
2020-02-25 | $27.00 | $27.00 | $26.53 | $26.56 | $26.52 | 1,200 |
2020-02-24 | $27.27 | $27.39 | $27.27 | $27.38 | $27.34 | 8,200 |
2020-02-21 | $28.02 | $28.12 | $27.99 | $28.12 | $28.08 | 3,800 |
2020-02-20 | $28.18 | $28.34 | $28.18 | $28.34 | $28.30 | 2,900 |
2020-02-19 | $28.36 | $28.47 | $28.36 | $28.47 | $28.42 | 2,800 |
2020-02-18 | $28.38 | $28.44 | $28.30 | $28.35 | $28.30 | 706 |
2020-02-14 | $28.31 | $28.40 | $28.28 | $28.38 | $28.34 | 409 |
2020-02-13 | $28.28 | $28.31 | $28.26 | $28.31 | $28.27 | 700 |
2020-02-12 | $28.23 | $28.23 | $28.23 | $28.23 | $28.18 | 0 |
2020-02-11 | $27.99 | $28.01 | $27.91 | $28.01 | $27.96 | 2,300 |
2020-02-10 | $27.82 | $27.83 | $27.80 | $27.83 | $27.78 | 1,200 |
2020-02-07 | $27.81 | $27.81 | $27.75 | $27.75 | $27.71 | 6,800 |
2020-02-06 | $27.89 | $27.97 | $27.89 | $27.97 | $27.92 | 950 |
2020-02-04 | $27.74 | $27.74 | $27.71 | $27.71 | $27.66 | 6,400 |
2020-02-03 | $27.25 | $27.30 | $27.22 | $27.22 | $27.18 | 1,200 |
2020-01-31 | $27.02 | $27.02 | $27.02 | $27.02 | $26.97 | 148 |
2020-01-30 | $27.55 | $27.57 | $27.30 | $27.57 | $27.52 | 1,798 |
2020-01-29 | $27.60 | $27.64 | $27.55 | $27.55 | $27.51 | 1,900 |
2020-01-28 | $27.33 | $27.55 | $27.26 | $27.53 | $27.48 | 2,200 |
2020-01-27 | $27.23 | $27.23 | $27.23 | $27.23 | $27.18 | 400 |
2020-01-24 | $27.54 | $27.58 | $27.53 | $27.58 | $27.54 | 800 |
2020-01-23 | $27.86 | $27.86 | $27.86 | $27.86 | $27.82 | 19 |
2020-01-22 | $27.89 | $27.89 | $27.82 | $27.82 | $27.77 | 1,100 |
2020-01-21 | $27.83 | $27.83 | $27.77 | $27.79 | $27.75 | 1,752 |
2020-01-17 | $27.80 | $27.83 | $27.75 | $27.83 | $27.78 | 821 |
2020-01-16 | $27.72 | $27.80 | $27.68 | $27.80 | $27.75 | 1,200 |
2020-01-15 | $27.56 | $27.56 | $27.54 | $27.54 | $27.49 | 1,200 |
2020-01-14 | $27.40 | $27.42 | $27.39 | $27.39 | $27.35 | 321 |
2020-01-13 | $27.42 | $27.42 | $27.40 | $27.40 | $27.36 | 600 |
2020-01-10 | $27.17 | $27.17 | $27.17 | $27.17 | $27.12 | 50 |
2020-01-09 | $27.19 | $27.22 | $27.19 | $27.22 | $27.18 | 500 |
2020-01-08 | $27.08 | $27.09 | $27.06 | $27.06 | $27.02 | 400 |
2020-01-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.87 | 9 |
2020-01-06 | $26.82 | $26.93 | $26.82 | $26.93 | $26.89 | 100 |
2020-01-03 | $26.96 | $26.96 | $26.96 | $26.96 | $26.92 | 156 |
2020-01-02 | $26.86 | $27.06 | $26.86 | $27.06 | $27.01 | 1,400 |
2019-12-31 | $26.80 | $26.83 | $26.73 | $26.83 | $26.78 | 2,699 |
2019-12-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.76 | 1 |
2019-12-27 | $26.91 | $26.91 | $26.91 | $26.91 | $26.87 | 141 |
2019-12-26 | $26.84 | $26.87 | $26.81 | $26.87 | $26.83 | 2,927 |
2019-12-24 | $26.93 | $26.95 | $26.85 | $26.95 | $26.80 | 839 |
2019-12-23 | $26.91 | $26.93 | $26.91 | $26.93 | $26.77 | 300 |
2019-12-20 | $26.86 | $26.97 | $26.86 | $26.97 | $26.81 | 400 |
2019-12-19 | $26.67 | $26.76 | $26.64 | $26.75 | $26.59 | 490 |
2019-12-18 | $26.64 | $26.67 | $26.64 | $26.67 | $26.52 | 300 |
2019-12-17 | $26.69 | $26.69 | $26.69 | $26.69 | $26.54 | 138 |
2019-12-16 | $26.77 | $26.77 | $26.70 | $26.73 | $26.58 | 1,300 |
2019-12-13 | $26.62 | $26.62 | $26.59 | $26.59 | $26.44 | 400 |
2019-12-12 | $26.41 | $26.50 | $26.41 | $26.50 | $26.35 | 1,800 |
2019-12-11 | $26.32 | $26.36 | $26.32 | $26.36 | $26.21 | 500 |
2019-12-10 | $26.21 | $26.21 | $26.18 | $26.21 | $26.06 | 1,271 |
2019-12-09 | $26.19 | $26.21 | $26.18 | $26.21 | $26.05 | 650,300 |
2019-12-06 | $26.30 | $26.30 | $26.24 | $26.26 | $26.11 | 2,100 |
2019-12-05 | $25.80 | $25.98 | $25.80 | $25.98 | $25.83 | 826 |
2019-12-04 | $25.94 | $25.94 | $25.90 | $25.90 | $25.75 | 400 |
2019-12-03 | $25.63 | $25.71 | $25.59 | $25.71 | $25.56 | 3,700 |
2019-12-02 | $25.82 | $26.14 | $25.82 | $25.98 | $25.83 | 1,674 |
2019-11-29 | $26.18 | $26.18 | $26.18 | $26.18 | $26.03 | 0 |
2019-11-27 | $26.21 | $26.30 | $26.21 | $26.30 | $26.15 | 1,783 |
2019-11-26 | $26.21 | $26.21 | $26.21 | $26.21 | $26.06 | 168 |
2019-11-25 | $26.15 | $26.18 | $26.15 | $26.18 | $26.03 | 400 |
2019-11-22 | $25.82 | $25.95 | $25.82 | $25.95 | $25.80 | 900 |
2019-11-21 | $25.87 | $25.94 | $25.82 | $25.82 | $25.67 | 1,355 |
2019-11-20 | $25.84 | $25.87 | $25.83 | $25.87 | $25.72 | 2,800 |
2019-11-19 | $26.00 | $26.05 | $26.00 | $26.04 | $25.88 | 700 |
2019-11-18 | $25.96 | $26.00 | $25.96 | $25.99 | $25.84 | 739 |
2019-11-15 | $25.95 | $25.96 | $25.95 | $25.96 | $25.81 | 600 |
2019-11-14 | $25.85 | $25.85 | $25.78 | $25.85 | $25.70 | 1,200 |
2019-11-13 | $25.77 | $25.77 | $25.70 | $25.77 | $25.62 | 1,043 |
2019-11-12 | $25.75 | $25.77 | $25.73 | $25.77 | $25.62 | 498 |
2019-11-11 | $25.74 | $25.75 | $25.72 | $25.75 | $25.60 | 722 |
2019-11-08 | $25.66 | $25.74 | $25.66 | $25.74 | $25.60 | 1,400 |
2019-11-07 | $25.80 | $25.82 | $25.75 | $25.75 | $25.60 | 1,400 |
2019-11-06 | $25.67 | $25.67 | $25.55 | $25.60 | $25.46 | 3,400 |
2019-11-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.57 | 91 |
2019-11-04 | $25.57 | $25.62 | $25.54 | $25.62 | $25.47 | 2,300 |
2019-11-01 | $25.35 | $25.39 | $25.35 | $25.39 | $25.24 | 500 |
2019-10-31 | $24.99 | $25.05 | $24.95 | $25.05 | $24.91 | 2,900 |
2019-10-30 | $25.27 | $25.29 | $25.27 | $25.29 | $25.14 | 300 |
2019-10-29 | $25.36 | $25.36 | $25.29 | $25.29 | $25.14 | 200 |
2019-10-28 | $25.24 | $25.29 | $25.24 | $25.29 | $25.14 | 700 |
2019-10-25 | $25.15 | $25.18 | $25.15 | $25.18 | $25.04 | 500 |
2019-10-24 | $24.85 | $24.97 | $24.85 | $24.97 | $24.83 | 400 |
2019-10-23 | $24.68 | $24.77 | $24.68 | $24.77 | $24.62 | 3,100 |
2019-10-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.68 | 217 |
2019-10-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.71 | 0 |
2019-10-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.63 | 105 |
2019-10-17 | $24.89 | $24.89 | $24.79 | $24.79 | $24.65 | 800 |
2019-10-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.56 | 48 |
2019-10-15 | $24.83 | $24.83 | $24.82 | $24.82 | $24.68 | 300 |
2019-10-14 | $24.52 | $24.57 | $24.52 | $24.57 | $24.43 | 700 |
2019-10-11 | $24.72 | $24.72 | $24.65 | $24.65 | $24.50 | 600 |
2019-10-10 | $24.16 | $24.16 | $24.16 | $24.16 | $24.02 | 0 |
2019-10-09 | $23.94 | $23.94 | $23.94 | $23.94 | $23.80 | 0 |
2019-10-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.59 | 79 |
2019-10-07 | $24.12 | $24.12 | $24.12 | $24.12 | $23.98 | 306 |
2019-10-04 | $24.07 | $24.20 | $24.07 | $24.20 | $24.06 | 600 |
2019-10-03 | $23.81 | $23.86 | $23.81 | $23.82 | $23.69 | 1,100 |
2019-10-02 | $23.76 | $23.76 | $23.74 | $23.74 | $23.60 | 500 |
2019-10-01 | $24.25 | $24.25 | $24.16 | $24.16 | $24.02 | 700 |
2019-09-30 | $24.56 | $24.58 | $24.56 | $24.56 | $24.42 | 800 |
2019-09-27 | $24.54 | $24.54 | $24.35 | $24.41 | $24.27 | 500 |
2019-09-26 | $24.54 | $24.59 | $24.53 | $24.53 | $24.39 | 3,600 |
2019-09-25 | $24.58 | $24.67 | $24.58 | $24.63 | $24.49 | 2,900 |
2019-09-24 | $24.45 | $24.45 | $24.42 | $24.42 | $24.23 | 800 |
2019-09-23 | $24.62 | $24.63 | $24.62 | $24.63 | $24.44 | 100 |
2019-09-20 | $24.85 | $24.91 | $24.64 | $24.64 | $24.45 | 1,491 |
2019-09-19 | $24.87 | $24.96 | $24.80 | $24.85 | $24.66 | 1,372 |
2019-09-18 | $24.80 | $24.87 | $24.62 | $24.87 | $24.68 | 2,013 |
2019-09-17 | $24.77 | $24.80 | $24.74 | $24.80 | $24.61 | 4,757 |
2019-09-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.58 | 55 |
2019-09-13 | $24.89 | $24.89 | $24.87 | $24.87 | $24.68 | 900 |
2019-09-12 | $24.89 | $24.95 | $24.84 | $24.90 | $24.71 | 486 |
2019-09-11 | $24.79 | $24.89 | $24.79 | $24.89 | $24.70 | 1,300 |
2019-09-10 | $24.60 | $24.65 | $24.52 | $24.65 | $24.47 | 1,800 |
2019-09-09 | $24.60 | $24.72 | $24.60 | $24.72 | $24.53 | 800 |
2019-09-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.37 | 63 |
2019-09-05 | $24.54 | $24.54 | $24.54 | $24.54 | $24.36 | 150 |
2019-09-04 | $24.05 | $24.05 | $24.05 | $24.05 | $23.87 | 584 |
2019-09-03 | $23.64 | $23.74 | $23.64 | $23.74 | $23.56 | 700 |
2019-08-30 | $24.00 | $24.00 | $23.95 | $23.98 | $23.80 | 1,000 |
2019-08-29 | $23.97 | $23.97 | $23.91 | $23.91 | $23.73 | 493 |
2019-08-28 | $23.42 | $23.60 | $23.42 | $23.58 | $23.40 | 423 |
2019-08-27 | $23.35 | $23.42 | $23.33 | $23.35 | $23.17 | 1,400 |
2019-08-26 | $23.41 | $23.54 | $23.37 | $23.54 | $23.36 | 962 |
2019-08-23 | $23.94 | $23.94 | $23.15 | $23.15 | $22.97 | 1,166 |
2019-08-22 | $23.89 | $24.04 | $23.89 | $24.04 | $23.86 | 522 |
2019-08-21 | $23.90 | $23.95 | $23.90 | $23.95 | $23.77 | 713 |
2019-08-20 | $23.89 | $23.89 | $23.80 | $23.80 | $23.61 | 133 |
2019-08-19 | $23.90 | $23.92 | $23.90 | $23.92 | $23.74 | 489 |
2019-08-16 | $23.52 | $23.57 | $23.51 | $23.57 | $23.39 | 509 |
2019-08-15 | $23.17 | $23.23 | $23.08 | $23.23 | $23.05 | 847 |
2019-08-14 | $23.18 | $23.22 | $23.15 | $23.21 | $23.03 | 1,543 |
2019-08-13 | $23.83 | $23.91 | $23.83 | $23.91 | $23.73 | 596 |
2019-08-12 | $23.41 | $23.41 | $23.40 | $23.40 | $23.23 | 133 |
2019-08-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.64 | 0 |
2019-08-08 | $23.87 | $23.94 | $23.87 | $23.94 | $23.76 | 350 |
2019-08-07 | $23.37 | $23.49 | $23.37 | $23.49 | $23.31 | 274 |
2019-08-06 | $23.48 | $23.50 | $23.48 | $23.50 | $23.32 | 380 |
2019-08-05 | $23.06 | $23.19 | $23.06 | $23.19 | $23.01 | 226 |
2019-08-02 | $23.95 | $24.00 | $23.95 | $24.00 | $23.82 | 301 |
2019-08-01 | $24.91 | $24.91 | $24.22 | $24.22 | $24.04 | 734 |
2019-07-31 | $24.96 | $24.96 | $24.65 | $24.65 | $24.47 | 1,260 |
2019-07-30 | $24.88 | $24.88 | $24.88 | $24.88 | $24.69 | 63 |
2019-07-29 | $24.95 | $24.95 | $24.90 | $24.92 | $24.73 | 230 |
2019-07-26 | $25.02 | $25.02 | $25.02 | $25.02 | $24.83 | 97 |
2019-07-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.64 | 23 |
2019-07-24 | $24.90 | $24.96 | $24.90 | $24.96 | $24.77 | 1,104 |
2019-07-23 | $24.60 | $24.80 | $24.60 | $24.80 | $24.61 | 986 |
2019-07-22 | $24.63 | $24.63 | $24.58 | $24.60 | $24.41 | 1,351 |
2019-07-19 | $24.62 | $24.62 | $24.62 | $24.62 | $24.43 | 191 |
2019-07-18 | $24.58 | $24.62 | $24.58 | $24.62 | $24.44 | 897 |
2019-07-17 | $24.56 | $24.63 | $24.56 | $24.57 | $24.38 | 2,694 |
2019-07-16 | $24.69 | $24.76 | $24.69 | $24.70 | $24.51 | 616 |
2019-07-15 | $24.77 | $24.77 | $24.77 | $24.77 | $24.58 | 39 |
2019-07-12 | $24.67 | $24.78 | $24.67 | $24.78 | $24.59 | 1,127 |
2019-07-11 | $24.46 | $24.50 | $24.46 | $24.50 | $24.32 | 235 |
2019-07-10 | $24.32 | $24.34 | $24.27 | $24.27 | $24.09 | 601 |
2019-07-09 | $24.28 | $24.36 | $24.28 | $24.36 | $24.17 | 156 |
2019-07-08 | $24.28 | $24.28 | $24.25 | $24.25 | $24.07 | 583 |
2019-07-05 | $24.45 | $24.47 | $24.45 | $24.47 | $24.29 | 154 |
2019-07-03 | $24.40 | $24.45 | $24.40 | $24.45 | $24.26 | 299 |
2019-07-02 | $24.44 | $24.44 | $24.24 | $24.31 | $24.13 | 1,534 |
2019-07-01 | $24.41 | $24.41 | $24.31 | $24.40 | $24.21 | 1,215 |
2019-06-28 | $24.15 | $24.23 | $24.15 | $24.19 | $24.00 | 1,407 |
2019-06-27 | $24.00 | $24.05 | $24.00 | $24.03 | $23.85 | 3,807 |
2019-06-26 | $23.85 | $23.89 | $23.84 | $23.88 | $23.70 | 794 |
2019-06-25 | $23.88 | $23.88 | $23.79 | $23.79 | $23.61 | 856 |
2019-06-24 | $24.10 | $24.12 | $24.07 | $24.07 | $23.79 | 607 |
2019-06-21 | $24.15 | $24.22 | $24.15 | $24.18 | $23.91 | 2,249 |
2019-06-20 | $24.28 | $24.28 | $24.28 | $24.28 | $24.00 | 0 |
2019-06-19 | $23.99 | $24.04 | $23.99 | $24.04 | $23.77 | 1,155 |
2019-06-18 | $23.94 | $23.96 | $23.93 | $23.95 | $23.68 | 3,921 |
2019-06-17 | $23.78 | $23.78 | $23.63 | $23.63 | $23.36 | 143 |
2019-06-14 | $23.72 | $23.79 | $23.72 | $23.79 | $23.52 | 4,521 |
2019-06-13 | $23.90 | $23.91 | $23.83 | $23.85 | $23.58 | 732 |
2019-06-12 | $23.78 | $23.80 | $23.75 | $23.75 | $23.48 | 1,778 |
2019-06-11 | $23.85 | $23.85 | $23.81 | $23.85 | $23.58 | 653 |
2019-06-10 | $23.89 | $23.89 | $23.89 | $23.89 | $23.61 | 164 |
2019-06-07 | $23.72 | $23.79 | $23.72 | $23.74 | $23.47 | 1,715 |
2019-06-06 | $23.52 | $23.52 | $23.52 | $23.52 | $23.25 | 81 |
2019-06-05 | $23.43 | $23.43 | $23.43 | $23.43 | $23.16 | 0 |
2019-06-04 | $23.10 | $23.25 | $23.10 | $23.25 | $22.99 | 421 |
2019-06-03 | $22.57 | $22.59 | $22.50 | $22.59 | $22.33 | 2,034 |
2019-05-31 | $22.56 | $22.60 | $22.56 | $22.56 | $22.30 | 717 |
2019-05-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.59 | 112 |
2019-05-29 | $22.77 | $22.84 | $22.70 | $22.84 | $22.58 | 2,188 |
2019-05-28 | $23.13 | $23.13 | $22.92 | $22.92 | $22.66 | 639 |
2019-05-24 | $23.16 | $23.16 | $23.14 | $23.14 | $22.87 | 400 |
2019-05-23 | $23.06 | $23.08 | $23.00 | $23.08 | $22.82 | 1,599 |
2019-05-22 | $23.52 | $23.52 | $23.50 | $23.50 | $23.24 | 1,284 |
2019-05-21 | $23.67 | $23.71 | $23.67 | $23.68 | $23.41 | 496 |
2019-05-20 | $23.46 | $23.46 | $23.42 | $23.42 | $23.16 | 398 |
2019-05-17 | $23.69 | $23.69 | $23.58 | $23.58 | $23.32 | 1,796 |
2019-05-16 | $23.82 | $23.82 | $23.71 | $23.71 | $23.44 | 198 |
2019-05-15 | $23.43 | $23.51 | $23.38 | $23.46 | $23.19 | 1,267 |
2019-05-14 | $23.41 | $23.41 | $23.34 | $23.34 | $23.07 | 339 |
2019-05-13 | $23.04 | $23.18 | $23.02 | $23.13 | $22.87 | 1,075 |
2019-05-10 | $23.38 | $23.71 | $23.38 | $23.71 | $23.44 | 920 |
2019-05-09 | $23.66 | $23.67 | $23.66 | $23.67 | $23.40 | 325 |
2019-05-08 | $23.73 | $23.86 | $23.73 | $23.73 | $23.46 | 764 |
2019-05-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.48 | 0 |
2019-05-06 | $24.00 | $24.22 | $24.00 | $24.22 | $23.95 | 766 |
2019-05-03 | $24.33 | $24.33 | $24.32 | $24.32 | $24.05 | 185 |
2019-05-02 | $24.17 | $24.17 | $24.00 | $24.16 | $23.89 | 2,297 |
2019-05-01 | $24.31 | $24.31 | $24.07 | $24.07 | $23.79 | 435 |
2019-04-30 | $24.34 | $24.34 | $24.34 | $24.34 | $24.06 | 100 |
2019-04-29 | $24.42 | $24.44 | $24.35 | $24.41 | $24.13 | 1,863 |
2019-04-26 | $24.24 | $24.31 | $24.24 | $24.31 | $24.04 | 391 |
2019-04-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.03 | 18 |
2019-04-24 | $24.40 | $24.40 | $24.40 | $24.40 | $24.12 | 54 |
2019-04-23 | $24.39 | $24.44 | $24.39 | $24.44 | $24.16 | 328 |
2019-04-22 | $24.38 | $24.38 | $24.22 | $24.22 | $23.95 | 319 |
2019-04-18 | $24.35 | $24.35 | $24.35 | $24.35 | $24.07 | 191 |
2019-04-17 | $24.35 | $24.38 | $24.19 | $24.37 | $24.09 | 19,048 |
2019-04-16 | $24.38 | $24.40 | $24.26 | $24.26 | $23.99 | 3,700 |
2019-04-15 | $24.42 | $24.43 | $24.28 | $24.29 | $24.01 | 20,800 |
2019-04-12 | $24.41 | $24.41 | $24.36 | $24.36 | $24.08 | 644 |
2019-04-11 | $24.19 | $24.40 | $24.19 | $24.34 | $24.07 | 1,982 |
2019-04-10 | $24.34 | $24.34 | $24.31 | $24.31 | $24.04 | 1,026 |
2019-04-09 | $24.36 | $24.37 | $24.32 | $24.37 | $24.09 | 15,235 |
2019-04-08 | $24.30 | $24.34 | $24.30 | $24.34 | $24.06 | 696 |
2019-04-05 | $24.30 | $24.35 | $24.17 | $24.31 | $24.03 | 15,899 |
2019-04-04 | $24.40 | $24.40 | $24.40 | $24.40 | $24.12 | 287 |
2019-04-03 | $24.24 | $24.36 | $24.24 | $24.36 | $24.08 | 690 |
2019-04-02 | $24.19 | $24.20 | $24.19 | $24.20 | $23.92 | 1,477 |
2019-04-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.92 | 216 |
2019-03-29 | $24.17 | $24.19 | $24.15 | $24.19 | $23.91 | 2,268 |
2019-03-28 | $24.13 | $24.15 | $24.13 | $24.15 | $23.88 | 139 |
2019-03-27 | $24.02 | $24.07 | $24.02 | $24.07 | $23.79 | 306 |
2019-03-26 | $24.00 | $24.01 | $23.86 | $24.01 | $23.73 | 605 |
2019-03-25 | $24.11 | $24.11 | $23.98 | $24.04 | $23.77 | 2,252 |
2019-03-22 | $24.06 | $24.11 | $24.06 | $24.11 | $23.83 | 440 |
2019-03-21 | $24.10 | $24.10 | $24.10 | $24.10 | $23.83 | 92 |
2019-03-20 | $24.07 | $24.18 | $24.05 | $24.05 | $23.78 | 670 |
2019-03-19 | $24.16 | $24.24 | $24.15 | $24.24 | $23.96 | 2,227 |
2019-03-18 | $24.15 | $24.20 | $24.15 | $24.20 | $23.93 | 493 |
2019-03-15 | $24.21 | $24.23 | $24.21 | $24.23 | $23.95 | 247 |
2019-03-14 | $24.07 | $24.09 | $24.07 | $24.09 | $23.82 | 127 |
2019-03-13 | $24.09 | $24.13 | $24.08 | $24.08 | $23.80 | 2,124 |
2019-03-12 | $24.11 | $24.11 | $24.07 | $24.07 | $23.80 | 759 |
2019-03-11 | $24.13 | $24.13 | $24.13 | $24.13 | $23.86 | 199 |
2019-03-08 | $24.21 | $24.21 | $24.19 | $24.19 | $23.91 | 1,276 |
2019-03-07 | $24.17 | $24.17 | $24.17 | $24.17 | $23.89 | 449 |
2019-03-06 | $24.20 | $24.23 | $24.19 | $24.23 | $23.96 | 2,724 |
2019-03-05 | $24.10 | $24.11 | $24.08 | $24.11 | $23.83 | 1,238 |
2019-03-04 | $24.04 | $24.04 | $24.04 | $24.04 | $23.77 | 20 |
2019-03-01 | $24.09 | $24.11 | $24.06 | $24.06 | $23.78 | 1,489 |
2019-02-28 | $24.08 | $24.10 | $24.06 | $24.06 | $23.79 | 5,246 |
2019-02-27 | $23.95 | $23.96 | $23.95 | $23.96 | $23.69 | 202 |
2019-02-26 | $23.99 | $24.04 | $23.99 | $24.04 | $23.77 | 480 |
2019-02-25 | $24.04 | $24.04 | $24.04 | $24.04 | $23.76 | 87 |
2019-02-22 | $24.13 | $24.14 | $24.12 | $24.14 | $23.86 | 5,254 |
2019-02-21 | $23.93 | $24.08 | $23.93 | $24.05 | $23.78 | 2,826 |
2019-02-20 | $24.01 | $24.01 | $23.94 | $23.97 | $23.70 | 1,437 |
2019-02-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.64 | 55 |
2019-02-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.73 | 1,059 |
2019-02-14 | $23.96 | $24.05 | $23.96 | $24.02 | $23.75 | 5,105 |
2019-02-13 | $23.95 | $23.96 | $23.95 | $23.96 | $23.68 | 638 |
2019-02-12 | $24.03 | $24.06 | $24.01 | $24.06 | $23.78 | 2,158 |
2019-02-11 | $23.97 | $24.01 | $23.97 | $24.01 | $23.73 | 154 |
2019-02-08 | $24.04 | $24.04 | $24.01 | $24.01 | $23.74 | 768 |
2019-02-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.63 | 20 |
2019-02-06 | $23.72 | $23.77 | $23.72 | $23.74 | $23.47 | 1,561 |
2019-02-05 | $23.71 | $23.73 | $23.67 | $23.69 | $23.42 | 1,022 |
2019-02-04 | $23.65 | $23.65 | $23.65 | $23.65 | $23.38 | 41 |
2019-02-01 | $23.58 | $23.67 | $23.58 | $23.62 | $23.35 | 4,479 |
2019-01-31 | $23.65 | $23.65 | $23.65 | $23.65 | $23.38 | 43 |
2019-01-30 | $23.68 | $23.75 | $23.68 | $23.69 | $23.42 | 883 |
2019-01-29 | $23.71 | $23.75 | $23.71 | $23.75 | $23.48 | 734 |
2019-01-28 | $23.73 | $23.84 | $23.73 | $23.82 | $23.55 | 4,631 |
2019-01-25 | $23.76 | $23.90 | $23.74 | $23.81 | $23.54 | 18,358 |
2019-01-24 | $23.76 | $23.82 | $23.76 | $23.82 | $23.55 | 826 |
2019-01-23 | $23.73 | $23.77 | $23.69 | $23.75 | $23.48 | 8,178 |
2019-01-22 | $23.71 | $23.74 | $23.70 | $23.74 | $23.47 | 681 |
2019-01-18 | $23.47 | $23.58 | $23.45 | $23.58 | $23.31 | 1,501 |
2019-01-17 | $23.32 | $23.48 | $23.32 | $23.48 | $23.21 | 51,262 |
2019-01-16 | $23.40 | $23.45 | $23.34 | $23.34 | $23.08 | 354 |
2019-01-15 | $23.31 | $23.35 | $23.31 | $23.35 | $23.09 | 250 |
2019-01-14 | $23.32 | $23.39 | $23.32 | $23.39 | $23.12 | 316 |
2019-01-11 | $23.37 | $23.37 | $23.37 | $23.37 | $23.10 | 56 |
2019-01-10 | $23.37 | $23.41 | $23.34 | $23.34 | $23.08 | 2,574 |
2019-01-09 | $23.34 | $23.34 | $23.34 | $23.34 | $23.08 | 58 |
2019-01-08 | $23.41 | $23.41 | $23.35 | $23.39 | $23.13 | 803 |
2019-01-07 | $23.50 | $23.50 | $23.33 | $23.33 | $23.06 | 1,213 |
2019-01-04 | $23.55 | $23.57 | $23.54 | $23.54 | $23.27 | 837 |
2019-01-03 | $23.57 | $23.57 | $23.56 | $23.56 | $23.29 | 461 |
2019-01-02 | $23.80 | $23.80 | $23.69 | $23.69 | $23.42 | 485 |
2018-12-31 | $23.83 | $24.08 | $23.83 | $24.02 | $23.75 | 4,082 |
2018-12-28 | $23.75 | $24.01 | $23.75 | $23.82 | $23.55 | 7,637 |
2018-12-27 | $23.92 | $23.92 | $23.80 | $23.81 | $23.54 | 688 |
2018-12-26 | $23.87 | $23.87 | $23.79 | $23.80 | $23.53 | 604 |
2018-12-24 | $23.95 | $23.95 | $23.95 | $23.95 | $23.61 | 0 |
2018-12-21 | $23.75 | $23.81 | $23.75 | $23.81 | $23.47 | 18,785 |
2018-12-20 | $23.66 | $23.77 | $23.62 | $23.68 | $23.34 | 2,471 |
2018-12-19 | $23.60 | $23.60 | $23.59 | $23.59 | $23.25 | 142 |
2018-12-18 | $23.52 | $23.71 | $23.52 | $23.71 | $23.37 | 1,495 |
2018-12-17 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 129 |
2018-12-14 | $23.49 | $23.49 | $23.49 | $23.49 | $23.15 | 139 |
2018-12-13 | $23.55 | $23.55 | $23.49 | $23.49 | $23.16 | 139 |
2018-12-12 | $23.45 | $23.54 | $23.45 | $23.53 | $23.19 | 8,086 |
2018-12-11 | $23.50 | $23.58 | $23.50 | $23.52 | $23.18 | 2,267 |
2018-12-10 | $23.53 | $23.55 | $23.50 | $23.50 | $23.16 | 750 |
2018-12-07 | $23.39 | $23.39 | $23.39 | $23.39 | $23.06 | 141 |
2018-12-06 | $23.63 | $23.63 | $23.57 | $23.57 | $23.23 | 1,344 |
2018-12-04 | $23.61 | $23.64 | $23.58 | $23.60 | $23.26 | 6,285 |
2018-12-03 | $23.77 | $23.77 | $23.75 | $23.75 | $23.41 | 1,655 |
2018-11-30 | $23.80 | $23.86 | $23.80 | $23.85 | $23.51 | 4,105 |
2018-11-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.41 | 770 |
2018-11-28 | $23.78 | $23.79 | $23.78 | $23.79 | $23.45 | 1,225 |
2018-11-27 | $23.64 | $23.65 | $23.61 | $23.61 | $23.27 | 2,052 |
2018-11-26 | $23.60 | $23.66 | $23.59 | $23.65 | $23.31 | 8,318 |
2018-11-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.36 | 100 |
2018-11-21 | $23.71 | $23.71 | $23.63 | $23.67 | $23.33 | 4,776 |
2018-11-20 | $23.66 | $23.73 | $23.66 | $23.72 | $23.38 | 3,170 |
2018-11-19 | $23.52 | $23.52 | $23.52 | $23.52 | $23.18 | 686 |
2018-11-16 | $23.68 | $23.68 | $23.68 | $23.68 | $23.34 | 259 |
2018-11-15 | $23.56 | $23.70 | $23.56 | $23.69 | $23.35 | 3,816 |
2018-11-14 | $23.75 | $23.75 | $23.69 | $23.69 | $23.35 | 4,403 |
2018-11-13 | $23.49 | $23.58 | $23.49 | $23.58 | $23.24 | 7,464 |
2018-11-12 | $23.58 | $23.58 | $23.56 | $23.56 | $23.22 | 1,856 |
2018-11-09 | $23.71 | $23.71 | $23.67 | $23.68 | $23.34 | 2,165 |
2018-11-08 | $23.63 | $23.72 | $23.63 | $23.72 | $23.38 | 11,875 |
2018-11-07 | $23.54 | $23.54 | $23.52 | $23.54 | $23.20 | 3,105 |
2018-11-06 | $23.63 | $23.63 | $23.53 | $23.53 | $23.20 | 2,137 |
2018-11-05 | $23.60 | $23.60 | $23.56 | $23.60 | $23.26 | 1,553 |
2018-11-02 | $23.95 | $23.95 | $23.80 | $23.84 | $23.50 | 1,374 |
2018-11-01 | $23.82 | $23.89 | $23.82 | $23.89 | $23.55 | 23,056 |
2018-10-31 | $23.96 | $23.96 | $23.93 | $23.96 | $23.61 | 1,434 |
2018-10-30 | $23.53 | $23.57 | $23.53 | $23.55 | $23.21 | 10,310 |
2018-10-29 | $23.83 | $23.83 | $23.46 | $23.47 | $23.13 | 936 |
2018-10-26 | $23.26 | $23.58 | $23.26 | $23.55 | $23.21 | 3,552 |
2018-10-25 | $23.72 | $23.73 | $23.72 | $23.73 | $23.39 | 455 |
2018-10-24 | $23.89 | $23.89 | $23.60 | $23.61 | $23.27 | 2,099 |
2018-10-23 | $24.04 | $24.07 | $24.04 | $24.07 | $23.72 | 1,087 |
2018-10-22 | $23.98 | $24.30 | $23.98 | $24.21 | $23.86 | 1,456 |
2018-10-19 | $24.30 | $24.30 | $24.30 | $24.30 | $23.95 | 8 |
2018-10-18 | $24.31 | $24.31 | $24.30 | $24.30 | $23.95 | 649 |
2018-10-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.35 | 377 |
2018-10-16 | $24.68 | $24.68 | $24.66 | $24.66 | $24.31 | 808 |
2018-10-15 | $24.31 | $24.38 | $24.31 | $24.38 | $24.03 | 1,267 |
2018-10-12 | $24.27 | $24.41 | $23.94 | $24.24 | $23.89 | 11,404 |
2018-10-11 | $24.46 | $24.46 | $24.23 | $24.28 | $23.93 | 2,060 |
2018-10-10 | $25.35 | $25.35 | $25.35 | $25.35 | $24.98 | 0 |
2018-10-09 | $25.40 | $25.40 | $25.35 | $25.35 | $24.98 | 502 |
2018-10-08 | $25.21 | $25.43 | $25.21 | $25.38 | $25.01 | 1,476 |
2018-10-05 | $25.64 | $25.64 | $25.64 | $25.64 | $25.27 | 21 |
2018-10-04 | $25.73 | $25.73 | $25.56 | $25.64 | $25.27 | 10,100 |
2018-10-03 | $26.08 | $26.11 | $25.99 | $25.99 | $25.62 | 769 |
2018-10-02 | $26.12 | $26.12 | $26.12 | $26.12 | $25.74 | 692 |
2018-10-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.71 | 279 |
2018-09-28 | $26.10 | $26.10 | $25.99 | $25.99 | $25.62 | 402 |
2018-09-27 | $26.15 | $26.15 | $25.99 | $26.03 | $25.65 | 3,105 |
2018-09-26 | $26.11 | $26.14 | $25.94 | $25.94 | $25.57 | 1,592 |
2018-09-25 | $26.08 | $26.14 | $26.03 | $26.03 | $25.66 | 9,975 |
2018-09-24 | $26.17 | $26.23 | $26.17 | $26.21 | $25.83 | 3,760 |
2018-09-21 | $26.34 | $26.34 | $26.34 | $26.34 | $25.96 | 62 |
2018-09-20 | $26.31 | $26.44 | $26.27 | $26.34 | $25.96 | 14,800 |
2018-09-19 | $26.29 | $26.29 | $26.29 | $26.29 | $25.91 | 1,195 |
2018-09-18 | $26.20 | $26.21 | $26.16 | $26.16 | $25.78 | 26,591 |
2018-09-17 | $26.10 | $26.13 | $26.04 | $26.04 | $25.67 | 14,435 |
2018-09-14 | $26.22 | $26.22 | $26.16 | $26.17 | $25.80 | 1,670 |
2018-09-13 | $26.13 | $26.13 | $26.13 | $26.13 | $25.75 | 1,304 |
2018-09-12 | $26.03 | $26.11 | $25.98 | $26.05 | $25.67 | 780 |
2018-09-11 | $25.92 | $26.06 | $25.92 | $26.03 | $25.66 | 726 |
2018-09-10 | $26.12 | $26.15 | $26.12 | $26.14 | $25.77 | 1,310 |
2018-09-07 | $26.09 | $26.17 | $26.09 | $26.16 | $25.78 | 2,733 |
2018-09-06 | $26.00 | $26.09 | $26.00 | $26.09 | $25.71 | 1,600 |
2018-09-05 | $25.89 | $25.89 | $25.89 | $25.89 | $25.52 | 0 |
2018-09-04 | $25.84 | $25.89 | $25.82 | $25.89 | $25.52 | 562 |
2018-08-31 | $25.73 | $25.90 | $25.73 | $25.89 | $25.52 | 3,202 |
2018-08-30 | $25.89 | $25.89 | $25.89 | $25.89 | $25.51 | 1,108 |
2018-08-29 | $26.09 | $26.09 | $26.09 | $26.09 | $25.71 | 67 |
2018-08-28 | $25.84 | $25.84 | $25.83 | $25.83 | $25.46 | 447 |
2018-08-27 | $25.84 | $25.84 | $25.78 | $25.78 | $25.41 | 274 |
2018-08-24 | $25.81 | $25.81 | $25.81 | $25.81 | $25.44 | 135 |
2018-08-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.23 | 128 |
2018-08-22 | $25.76 | $25.76 | $25.68 | $25.74 | $25.37 | 2,194 |
2018-08-21 | $25.66 | $25.73 | $25.64 | $25.73 | $25.36 | 2,058 |
2018-08-20 | $25.68 | $25.69 | $25.68 | $25.69 | $25.32 | 1,687 |
2018-08-17 | $25.67 | $25.67 | $25.67 | $25.67 | $25.30 | 750 |
2018-08-16 | $25.63 | $25.66 | $25.63 | $25.66 | $25.29 | 1,880 |
2018-08-15 | $25.64 | $25.74 | $25.64 | $25.74 | $25.37 | 1,156 |
2018-08-14 | $25.64 | $25.66 | $25.64 | $25.66 | $25.29 | 5,609 |
2018-08-13 | $25.59 | $25.59 | $25.59 | $25.59 | $25.22 | 101 |
2018-08-10 | $25.57 | $25.57 | $25.53 | $25.54 | $25.17 | 2,811 |
2018-08-09 | $25.90 | $25.90 | $25.68 | $25.68 | $25.31 | 1,971 |
2018-08-08 | $25.83 | $25.85 | $25.80 | $25.83 | $25.46 | 11,283 |
2018-08-07 | $25.79 | $25.81 | $25.79 | $25.81 | $25.44 | 5,309 |
2018-08-06 | $25.73 | $25.77 | $25.73 | $25.77 | $25.40 | 2,998 |
2018-08-03 | $25.79 | $25.82 | $25.78 | $25.82 | $25.45 | 9,299 |
2018-08-02 | $25.64 | $25.75 | $25.62 | $25.75 | $25.38 | 166,566 |
2018-08-01 | $25.62 | $25.62 | $25.62 | $25.62 | $25.25 | 0 |
2018-07-31 | $25.71 | $25.71 | $25.62 | $25.62 | $25.25 | 1,508 |
2018-07-30 | $25.54 | $25.54 | $25.54 | $25.54 | $25.17 | 197 |
2018-07-27 | $25.66 | $25.67 | $25.66 | $25.67 | $25.30 | 1,079 |
2018-07-26 | $25.64 | $25.64 | $25.64 | $25.64 | $25.27 | 445 |
2018-07-25 | $25.57 | $25.57 | $25.57 | $25.57 | $25.20 | 0 |
2018-07-24 | $25.57 | $25.57 | $25.57 | $25.57 | $25.20 | 1,320 |
2018-07-23 | $25.58 | $25.58 | $25.55 | $25.55 | $25.18 | 897 |
2018-07-20 | $25.51 | $25.51 | $25.51 | $25.51 | $25.14 | 0 |
2018-07-19 | $25.47 | $25.54 | $25.47 | $25.51 | $25.14 | 2,691 |
2018-07-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.20 | 221 |
2018-07-17 | $25.48 | $25.48 | $25.48 | $25.48 | $25.11 | 510 |
2018-07-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.09 | 100 |
2018-07-13 | $25.26 | $25.43 | $25.26 | $25.43 | $25.06 | 29,126 |
2018-07-12 | $25.26 | $25.26 | $25.26 | $25.26 | $24.90 | 0 |
2018-07-11 | $25.26 | $25.26 | $25.26 | $25.26 | $24.90 | 0 |
2018-07-10 | $25.26 | $25.26 | $25.26 | $25.26 | $24.90 | 90 |
2018-07-09 | $25.26 | $25.26 | $25.26 | $25.26 | $24.90 | 600 |
2018-07-06 | $25.21 | $25.21 | $25.07 | $25.07 | $24.71 | 30,700 |
2018-07-05 | $25.29 | $25.32 | $25.27 | $25.29 | $24.93 | 219,036 |
2018-07-03 | $24.94 | $24.94 | $24.94 | $24.94 | $24.58 | 2 |
2018-07-02 | $24.98 | $24.98 | $24.98 | $24.98 | $24.62 | 21 |
2018-06-29 | $25.06 | $25.35 | $25.06 | $25.35 | $24.98 | 1,602 |
2018-06-28 | $25.42 | $25.42 | $25.42 | $25.42 | $25.05 | 5 |
2018-06-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.18 | 0 |
2018-06-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.18 | 0 |
2018-06-25 | $25.60 | $25.60 | $25.60 | $25.60 | $25.18 | 200 |
2018-06-22 | $25.89 | $25.89 | $25.89 | $25.89 | $25.46 | 0 |
2018-06-21 | $25.93 | $25.93 | $25.89 | $25.89 | $25.46 | 4,000 |
2018-06-20 | $26.19 | $26.19 | $26.19 | $26.19 | $25.76 | 0 |
2018-06-19 | $26.19 | $26.19 | $26.19 | $26.19 | $25.76 | 0 |
2018-06-18 | $26.19 | $26.19 | $26.19 | $26.19 | $25.76 | 0 |
2018-06-15 | $26.19 | $26.19 | $26.19 | $26.19 | $25.76 | 100 |
2018-06-14 | $26.29 | $26.29 | $26.29 | $26.29 | $25.86 | 115 |
2018-06-13 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
2018-06-12 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
2018-06-11 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
2018-06-08 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
2018-06-07 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
2018-06-06 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
2018-06-05 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
2018-06-04 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 5 |
2018-06-01 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 14 |
2018-05-31 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
2018-05-30 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 10 |
2018-05-29 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 800 |
2018-05-25 | $25.43 | $25.43 | $25.43 | $25.43 | $25.01 | 0 |
2018-05-24 | $25.43 | $25.43 | $25.43 | $25.43 | $25.01 | 55 |
2018-05-23 | $25.43 | $25.43 | $25.43 | $25.43 | $25.01 | 0 |
2018-05-22 | $25.43 | $25.43 | $25.43 | $25.43 | $25.01 | 0 |
2018-05-21 | $25.45 | $25.45 | $25.43 | $25.43 | $25.01 | 430 |
2018-05-18 | $25.22 | $25.22 | $25.22 | $25.22 | $24.80 | 0 |
2018-05-17 | $25.22 | $25.22 | $25.22 | $25.22 | $24.80 | 0 |
2018-05-16 | $25.22 | $25.22 | $25.22 | $25.22 | $24.80 | 0 |
2018-05-15 | $25.22 | $25.22 | $25.22 | $25.22 | $24.80 | 0 |
2018-05-14 | $25.22 | $25.22 | $25.22 | $25.22 | $24.80 | 1,200 |
2018-05-11 | $25.19 | $25.19 | $25.19 | $25.19 | $24.77 | 300 |
2018-05-10 | $25.10 | $25.16 | $25.10 | $25.16 | $24.75 | 300 |
2018-05-09 | $24.42 | $24.42 | $24.42 | $24.42 | $24.02 | 0 |
2018-05-08 | $24.42 | $24.42 | $24.42 | $24.42 | $24.02 | 0 |
2018-05-07 | $24.42 | $24.42 | $24.42 | $24.42 | $24.02 | 2 |
2018-05-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.85 | 0 |
2018-05-03 | $24.28 | $24.28 | $24.21 | $24.25 | $23.85 | 5,544 |
2018-05-02 | $24.49 | $24.49 | $24.49 | $24.49 | $24.08 | 0 |
2018-05-01 | $24.48 | $24.49 | $24.48 | $24.49 | $24.08 | 360 |
2018-04-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.47 | 1 |
2018-04-27 | $24.57 | $24.57 | $24.57 | $24.57 | $24.16 | 4 |
2018-04-26 | $24.57 | $24.57 | $24.57 | $24.57 | $24.16 | 0 |
2018-04-25 | $24.60 | $24.61 | $24.57 | $24.57 | $24.16 | 827 |
2018-04-24 | $25.29 | $25.29 | $25.29 | $25.29 | $24.87 | 1 |
2018-04-23 | $25.09 | $25.09 | $25.09 | $25.09 | $24.68 | 0 |
2018-04-20 | $25.09 | $25.09 | $25.09 | $25.09 | $24.68 | 1 |
2018-04-19 | $25.08 | $25.10 | $25.08 | $25.09 | $24.68 | 809 |
2018-04-18 | $25.10 | $25.10 | $25.10 | $25.10 | $24.69 | 25 |
2018-04-17 | $25.10 | $25.10 | $25.10 | $25.10 | $24.69 | 1 |
2018-04-16 | $25.11 | $25.11 | $25.10 | $25.10 | $24.69 | 301 |
2018-04-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 0 |
2018-04-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 9 |
2018-04-11 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 0 |
2018-04-10 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 0 |
2018-04-09 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 100 |
2018-04-06 | $24.60 | $24.60 | $24.46 | $24.46 | $24.06 | 332 |
2018-04-05 | $24.10 | $24.10 | $24.10 | $24.10 | $23.70 | 0 |
2018-04-04 | $24.10 | $24.10 | $24.10 | $24.10 | $23.70 | 1 |
2018-04-03 | $24.31 | $24.31 | $24.31 | $24.31 | $23.91 | 0 |
2018-04-02 | $24.38 | $24.38 | $24.22 | $24.31 | $23.91 | 2,674 |
2018-03-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 5 |
2018-03-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 100 |
2018-03-27 | $25.19 | $25.28 | $24.61 | $24.85 | $24.44 | 11,045 |
2018-03-26 | $24.61 | $25.07 | $24.61 | $25.07 | $24.65 | 807 |
2018-03-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.32 | 0 |
2018-03-22 | $25.79 | $25.79 | $25.79 | $25.79 | $25.32 | 100 |
2018-03-21 | $25.38 | $25.38 | $25.38 | $25.38 | $24.91 | 3 |
2018-03-20 | $25.38 | $25.38 | $25.38 | $25.38 | $24.91 | 100 |
2018-03-19 | $25.54 | $25.57 | $25.53 | $25.57 | $25.10 | 635 |
2018-03-16 | $26.24 | $26.24 | $26.24 | $26.24 | $25.75 | 1 |
2018-03-15 | $26.24 | $26.24 | $26.24 | $26.24 | $25.75 | 75 |
2018-03-14 | $26.24 | $26.24 | $26.24 | $26.24 | $25.75 | 103 |
2018-03-13 | $26.24 | $26.24 | $26.24 | $26.24 | $25.75 | 0 |
2018-03-12 | $26.24 | $26.24 | $26.24 | $26.24 | $25.75 | 400 |
2018-03-09 | $26.15 | $26.15 | $26.15 | $26.15 | $25.67 | 180 |
2018-03-08 | $25.43 | $25.72 | $25.43 | $25.72 | $25.25 | 337 |
2018-03-07 | $25.27 | $25.27 | $25.27 | $25.27 | $24.81 | 0 |
2018-03-06 | $25.27 | $25.27 | $25.27 | $25.27 | $24.81 | 24 |
2018-03-05 | $25.27 | $25.27 | $25.27 | $25.27 | $24.81 | 300 |
2018-03-02 | $25.32 | $25.32 | $25.32 | $25.32 | $24.85 | 196 |
2018-03-01 | $25.51 | $25.51 | $25.51 | $25.51 | $25.04 | 238 |
2018-02-28 | $26.01 | $26.01 | $26.01 | $26.01 | $25.53 | 25 |
2018-02-27 | $26.01 | $26.01 | $26.01 | $26.01 | $25.53 | 0 |
2018-02-26 | $26.08 | $26.08 | $26.01 | $26.01 | $25.53 | 665 |
2018-02-23 | $25.81 | $25.81 | $25.81 | $25.81 | $25.33 | 583 |
2018-02-22 | $25.83 | $25.83 | $25.83 | $25.83 | $25.36 | 0 |
2018-02-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.36 | 0 |
2018-02-20 | $25.83 | $25.83 | $25.83 | $25.83 | $25.36 | 0 |
2018-02-16 | $25.67 | $25.83 | $25.67 | $25.83 | $25.36 | 1,394 |
2018-02-15 | $25.41 | $25.54 | $25.25 | $25.54 | $25.07 | 9,414 |
2018-02-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.44 | 25 |
2018-02-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.44 | 100 |
2018-02-12 | $24.60 | $24.91 | $24.58 | $24.90 | $24.44 | 18,700 |
2018-02-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.39 | 3 |
2018-02-08 | $24.82 | $24.85 | $24.81 | $24.85 | $24.39 | 9,302 |
2018-02-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.79 | 372 |
2018-02-06 | $24.02 | $24.02 | $24.02 | $24.02 | $23.58 | 47 |
2018-02-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.33 | 2 |
2018-02-02 | $25.90 | $25.93 | $25.90 | $25.93 | $25.45 | 2,240 |
2018-02-01 | $26.19 | $26.19 | $26.19 | $26.19 | $25.71 | 100 |
2018-01-31 | $26.45 | $26.45 | $26.30 | $26.32 | $25.84 | 2,181 |
2018-01-30 | $26.26 | $26.26 | $26.26 | $26.26 | $25.78 | 1,703 |
2018-01-29 | $26.62 | $26.62 | $26.62 | $26.62 | $26.13 | 601 |
2018-01-26 | $26.76 | $26.76 | $26.76 | $26.76 | $26.27 | 2 |
2018-01-25 | $26.50 | $26.56 | $26.45 | $26.45 | $25.96 | 8,639 |
2018-01-24 | $26.75 | $26.75 | $26.41 | $26.41 | $25.93 | 2,493 |
2018-01-23 | $26.84 | $26.84 | $26.84 | $26.84 | $26.35 | 3 |
2018-01-22 | $26.05 | $26.37 | $26.05 | $26.37 | $25.89 | 1,410 |
2018-01-19 | $26.37 | $26.37 | $26.37 | $26.37 | $25.88 | 2,000 |
2018-01-18 | $26.19 | $26.19 | $26.17 | $26.17 | $25.69 | 955 |
2018-01-17 | $26.13 | $26.13 | $26.13 | $26.13 | $25.65 | 1,001 |
2018-01-16 | $26.09 | $26.09 | $25.85 | $25.85 | $25.37 | 2,800 |
2018-01-12 | $25.86 | $25.98 | $25.86 | $25.98 | $25.50 | 329 |
2018-01-11 | $25.67 | $25.67 | $25.67 | $25.67 | $25.20 | 56 |
2018-01-10 | $25.67 | $25.67 | $25.67 | $25.67 | $25.20 | 200 |
2018-01-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.37 | 15 |
2018-01-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.37 | 100 |
2018-01-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.93 | 0 |
2018-01-04 | $25.40 | $25.40 | $25.40 | $25.40 | $24.93 | 500 |
2018-01-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.30 | 18 |
2018-01-02 | $24.97 | $24.98 | $24.97 | $24.98 | $24.52 | 237 |
2017-12-29 | $25.00 | $25.00 | $24.99 | $24.99 | $24.53 | 565 |
2017-12-28 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 0 |
2017-12-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 200 |
2017-12-26 | $24.93 | $24.93 | $24.92 | $24.92 | $24.46 | 259 |
2017-12-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.41 | 101 |
2017-12-21 | $25.27 | $25.27 | $25.12 | $25.12 | $24.61 | 600 |
2017-12-20 | $24.72 | $24.72 | $24.72 | $24.72 | $24.22 | 0 |
2017-12-19 | $24.72 | $24.72 | $24.72 | $24.72 | $24.22 | 0 |
2017-12-18 | $24.72 | $24.72 | $24.72 | $24.72 | $24.22 | 100 |
2017-12-15 | $24.76 | $24.76 | $24.76 | $24.76 | $24.25 | 0 |
2017-12-14 | $24.76 | $24.76 | $24.76 | $24.76 | $24.25 | 0 |
2017-12-13 | $24.76 | $24.76 | $24.76 | $24.76 | $24.25 | 0 |
2017-12-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.25 | 200 |
2017-12-11 | $24.71 | $24.71 | $24.71 | $24.71 | $24.21 | 5 |
2017-12-08 | $24.71 | $24.71 | $24.71 | $24.71 | $24.21 | 200 |
2017-12-07 | $24.81 | $24.81 | $24.81 | $24.81 | $24.31 | 51 |
2017-12-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.05 | 101 |
2017-12-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.20 | 0 |
2017-12-04 | $24.75 | $24.75 | $24.70 | $24.70 | $24.20 | 600 |
2017-12-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.10 | 225 |
2017-11-30 | $23.99 | $23.99 | $23.99 | $23.99 | $23.50 | 0 |
2017-11-29 | $23.99 | $23.99 | $23.99 | $23.99 | $23.50 | 0 |
2017-11-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.50 | 0 |
2017-11-27 | $23.84 | $23.99 | $23.84 | $23.99 | $23.50 | 600 |
2017-11-24 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
2017-11-22 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
2017-11-21 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
2017-11-20 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
2017-11-17 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
2017-11-16 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
2017-11-15 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
2017-11-14 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 2 |
2017-11-13 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
2017-11-10 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
2017-11-09 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 400 |
2017-11-08 | $23.42 | $23.42 | $23.42 | $23.42 | $22.94 | 0 |
2017-11-07 | $23.42 | $23.42 | $23.42 | $23.42 | $22.94 | 100 |
2017-11-06 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 0 |
2017-11-03 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 1 |
2017-11-02 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 0 |
2017-11-01 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 0 |
2017-10-31 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 100 |
2017-10-30 | $23.69 | $23.69 | $23.69 | $23.69 | $23.21 | 15 |
2017-10-27 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 0 |
2017-10-26 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 300 |
2017-10-25 | $23.51 | $23.51 | $23.51 | $23.51 | $23.03 | 0 |
2017-10-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.03 | 200 |
2017-10-23 | $23.37 | $23.37 | $23.37 | $23.37 | $22.90 | 367 |
2017-10-20 | $23.25 | $23.39 | $23.25 | $23.39 | $22.91 | 1,471 |
2017-10-19 | $23.09 | $23.13 | $23.09 | $23.13 | $22.66 | 6,400 |
2017-10-18 | $23.20 | $23.20 | $23.20 | $23.20 | $22.73 | 340 |
2017-10-17 | $23.03 | $23.03 | $23.03 | $23.03 | $22.56 | 0 |
2017-10-16 | $23.03 | $23.03 | $23.03 | $23.03 | $22.56 | 0 |
2017-10-13 | $23.03 | $23.03 | $23.03 | $23.03 | $22.56 | 0 |
2017-10-12 | $23.03 | $23.03 | $23.03 | $23.03 | $22.56 | 100 |
2017-10-11 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
2017-10-10 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
2017-10-09 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
2017-10-06 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
2017-10-05 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
2017-10-04 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
2017-10-03 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
2017-10-02 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
2017-09-29 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
2017-09-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 1,100 |
2017-09-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.45 | 0 |
2017-09-26 | $22.91 | $22.91 | $22.91 | $22.91 | $22.45 | 0 |
2017-09-25 | $22.91 | $22.91 | $22.91 | $22.91 | $22.45 | 0 |
2017-09-22 | $22.91 | $22.91 | $22.91 | $22.91 | $22.45 | 0 |
2017-09-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.45 | 100 |
2017-09-20 | $22.62 | $22.62 | $22.62 | $22.62 | $22.16 | 0 |
2017-09-19 | $22.62 | $22.62 | $22.62 | $22.62 | $22.16 | 200 |
2017-09-18 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
2017-09-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
2017-09-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 300 |
2017-09-13 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 0 |
2017-09-12 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 0 |
2017-09-11 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 0 |
2017-09-08 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 200 |
2017-09-07 | $22.16 | $22.16 | $22.16 | $22.16 | $21.71 | 0 |
2017-09-06 | $22.19 | $22.19 | $22.16 | $22.16 | $21.71 | 3,500 |
2017-09-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
2017-09-01 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
2017-08-31 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 200 |
2017-08-30 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 0 |
2017-08-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 26 |
2017-08-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 300 |
2017-08-25 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
2017-08-24 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
2017-08-23 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
2017-08-22 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 100 |
2017-08-21 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
2017-08-18 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
2017-08-17 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
2017-08-16 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
2017-08-15 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
2017-08-14 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
2017-08-11 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 100 |
2017-08-10 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 100 |
2017-08-09 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 100 |
2017-08-08 | $22.12 | $22.12 | $22.12 | $22.12 | $21.67 | 0 |
2017-08-07 | $22.12 | $22.12 | $22.12 | $22.12 | $21.67 | 0 |
2017-08-04 | $22.12 | $22.12 | $22.12 | $22.12 | $21.67 | 0 |
2017-08-03 | $22.12 | $22.12 | $22.12 | $22.12 | $21.67 | 0 |
2017-08-02 | $22.12 | $22.12 | $22.12 | $22.12 | $21.67 | 0 |
2017-08-01 | $22.12 | $22.12 | $22.12 | $22.12 | $21.67 | 200 |
2017-07-31 | $22.65 | $22.65 | $22.65 | $22.65 | $22.19 | 0 |
2017-07-28 | $22.14 | $22.14 | $22.14 | $22.14 | $21.69 | 1 |
2017-07-27 | $22.14 | $22.14 | $22.14 | $22.14 | $21.69 | 75 |
2017-07-26 | $22.15 | $22.15 | $22.15 | $22.15 | $21.70 | 0 |
2017-07-25 | $22.15 | $22.15 | $22.15 | $22.15 | $21.70 | 0 |
2017-07-24 | $22.15 | $22.15 | $22.15 | $22.15 | $21.70 | 100 |
2017-07-21 | $22.29 | $22.29 | $22.29 | $22.29 | $21.84 | 0 |
2017-07-20 | $22.29 | $22.29 | $22.29 | $22.29 | $21.84 | 0 |
2017-07-19 | $22.29 | $22.29 | $22.29 | $22.29 | $21.84 | 0 |
2017-07-18 | $22.28 | $22.29 | $22.28 | $22.29 | $21.84 | 13,200 |
2017-07-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
2017-07-14 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 100 |
2017-07-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 0 |
2017-07-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 0 |
2017-07-11 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 0 |
2017-07-10 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 100 |
2017-07-07 | $22.07 | $22.07 | $22.07 | $22.07 | $21.62 | 0 |
2017-07-06 | $22.07 | $22.07 | $22.07 | $22.07 | $21.62 | 0 |
2017-07-05 | $22.07 | $22.07 | $22.07 | $22.07 | $21.62 | 0 |
2017-07-03 | $22.07 | $22.07 | $22.07 | $22.07 | $21.62 | 100 |
2017-06-30 | $22.11 | $22.11 | $22.11 | $22.11 | $21.66 | 201 |
2017-06-29 | $22.24 | $22.24 | $22.24 | $22.24 | $21.79 | 200 |
2017-06-28 | $21.92 | $21.92 | $21.92 | $21.92 | $21.48 | 0 |
2017-06-27 | $21.92 | $21.92 | $21.92 | $21.92 | $21.48 | 100 |
2017-06-26 | $22.07 | $22.07 | $22.07 | $22.07 | $21.63 | 1 |
2017-06-23 | $22.07 | $22.07 | $22.07 | $22.07 | $21.63 | 0 |
2017-06-22 | $22.07 | $22.07 | $22.07 | $22.07 | $21.63 | 800 |
2017-06-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
2017-06-20 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 100 |
2017-06-19 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
2017-06-16 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
2017-06-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
2017-06-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 2 |
2017-06-13 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
2017-06-12 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
2017-06-09 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 20 |
2017-06-08 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 0 |
2017-06-07 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 0 |
2017-06-06 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 0 |
2017-06-05 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 0 |
2017-06-02 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 70 |
2017-06-01 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 0 |
2017-05-31 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 0 |
2017-05-30 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 2 |
2017-05-26 | $21.56 | $21.56 | $21.56 | $21.56 | $21.12 | 0 |
2017-05-25 | $21.56 | $21.56 | $21.56 | $21.56 | $21.12 | 0 |
2017-05-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.12 | 23 |
2017-05-23 | $21.56 | $21.56 | $21.56 | $21.56 | $21.12 | 0 |
2017-05-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.12 | 600 |
2017-05-19 | $21.54 | $21.54 | $21.54 | $21.54 | $21.10 | 125 |
2017-05-18 | $21.72 | $21.72 | $21.72 | $21.72 | $21.28 | 0 |
2017-05-17 | $21.72 | $21.72 | $21.72 | $21.72 | $21.28 | 0 |
2017-05-16 | $21.72 | $21.72 | $21.72 | $21.72 | $21.28 | 500 |
2017-05-15 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 1 |
2017-05-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.30 | 0 |
2017-05-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.30 | 0 |
2017-05-10 | $21.63 | $21.74 | $21.63 | $21.74 | $21.30 | 1,281 |
2017-05-09 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 0 |
2017-05-08 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 0 |
2017-05-05 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 0 |
2017-05-04 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 0 |
2017-05-03 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 0 |
2017-05-02 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 0 |
2017-05-01 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 125 |
2017-04-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.31 | 100 |
2017-04-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 0 |
2017-04-26 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 0 |
2017-04-25 | $21.79 | $21.79 | $21.78 | $21.78 | $21.34 | 1,200 |
2017-04-24 | $21.63 | $21.63 | $21.62 | $21.62 | $21.18 | 1,000 |
2017-04-21 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
2017-04-20 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
2017-04-19 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
2017-04-18 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
2017-04-17 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
2017-04-13 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
2017-04-12 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
2017-04-11 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
2017-04-10 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 100 |
2017-04-07 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
2017-04-06 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
2017-04-05 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 100 |
2017-04-04 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
2017-04-03 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
2017-03-31 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 100 |
2017-03-30 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
2017-03-29 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
2017-03-28 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
2017-03-27 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
2017-03-24 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
2017-03-23 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
2017-03-22 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
2017-03-21 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 100 |
2017-03-20 | $21.40 | $21.40 | $21.40 | $21.40 | $20.97 | 0 |
2017-03-17 | $21.40 | $21.40 | $21.40 | $21.40 | $20.97 | 0 |
2017-03-16 | $21.40 | $21.40 | $21.40 | $21.40 | $20.97 | 100 |
2017-03-15 | $21.33 | $21.33 | $21.33 | $21.33 | $20.90 | 201 |
2017-03-14 | $21.31 | $21.31 | $21.31 | $21.31 | $20.88 | 0 |
2017-03-13 | $21.28 | $21.31 | $21.28 | $21.31 | $20.88 | 300 |
2017-03-10 | $21.28 | $21.28 | $21.28 | $21.28 | $20.85 | 999 |
2017-03-09 | $21.27 | $21.27 | $21.24 | $21.24 | $20.81 | 700 |
2017-03-08 | $21.10 | $21.10 | $21.10 | $21.10 | $20.67 | 1,000 |
2017-03-07 | $21.07 | $21.07 | $21.07 | $21.07 | $20.64 | 125 |
2017-03-06 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
2017-03-03 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 20 |
2017-03-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.57 | 100 |
2017-03-01 | $20.89 | $20.90 | $20.89 | $20.90 | $20.48 | 225 |
2017-02-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.52 | 0 |
2017-02-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.52 | 250 |
2017-02-24 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 25 |
2017-02-23 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 125 |
2017-02-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.52 | 0 |
2017-02-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.52 | 119 |
2017-02-17 | $20.92 | $20.92 | $20.92 | $20.92 | $20.50 | 2 |
2017-02-16 | $20.92 | $20.92 | $20.92 | $20.92 | $20.50 | 0 |
2017-02-15 | $20.92 | $20.92 | $20.92 | $20.92 | $20.50 | 0 |
2017-02-14 | $20.92 | $20.92 | $20.92 | $20.92 | $20.50 | 0 |
2017-02-13 | $20.98 | $21.00 | $20.92 | $20.92 | $20.50 | 2,125 |
2017-02-10 | $21.05 | $21.05 | $21.05 | $21.05 | $20.62 | 1 |
2017-02-09 | $21.05 | $21.05 | $21.05 | $21.05 | $20.62 | 101 |
2017-02-08 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 3 |
2017-02-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
2017-02-06 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 25 |
2017-02-03 | $20.90 | $20.90 | $20.88 | $20.88 | $20.46 | 290 |
2017-02-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 2 |
2017-02-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 665 |
2017-01-31 | $21.02 | $21.02 | $21.02 | $21.02 | $20.60 | 0 |
2017-01-30 | $21.02 | $21.02 | $21.02 | $21.02 | $20.60 | 0 |
2017-01-27 | $21.02 | $21.02 | $21.02 | $21.02 | $20.60 | 125 |
2017-01-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 215 |
2017-01-25 | $21.03 | $21.08 | $21.03 | $21.07 | $20.64 | 5,878 |
2017-01-24 | $21.10 | $21.10 | $21.10 | $21.10 | $20.67 | 40 |
2017-01-23 | $21.10 | $21.10 | $21.10 | $21.10 | $20.67 | 348 |
2017-01-20 | $20.98 | $20.98 | $20.98 | $20.98 | $20.55 | 1,500 |
2017-01-19 | $21.03 | $21.03 | $21.03 | $21.03 | $20.60 | 100 |
2017-01-18 | $21.03 | $21.03 | $21.03 | $21.03 | $20.60 | 15 |
2017-01-17 | $21.03 | $21.03 | $21.03 | $21.03 | $20.60 | 100 |
2017-01-13 | $21.01 | $21.01 | $21.01 | $21.01 | $20.58 | 225 |
2017-01-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.54 | 0 |
2017-01-11 | $20.96 | $20.96 | $20.96 | $20.96 | $20.54 | 0 |
2017-01-10 | $20.96 | $20.96 | $20.96 | $20.96 | $20.54 | 100 |
2017-01-09 | $20.85 | $20.86 | $20.85 | $20.86 | $20.44 | 400 |
2017-01-06 | $21.10 | $21.10 | $21.10 | $21.10 | $20.67 | 0 |
2017-01-05 | $21.10 | $21.10 | $21.10 | $21.10 | $20.67 | 25 |
2017-01-04 | $20.90 | $20.90 | $20.90 | $20.90 | $20.48 | 500 |
2017-01-03 | $20.92 | $20.94 | $20.92 | $20.94 | $20.52 | 1,130 |
2016-12-30 | $21.24 | $21.24 | $21.24 | $21.24 | $20.81 | 210 |
2016-12-29 | $20.80 | $20.80 | $20.80 | $20.80 | $20.38 | 0 |
2016-12-28 | $20.80 | $20.80 | $20.80 | $20.80 | $20.38 | 0 |
2016-12-27 | $20.80 | $20.80 | $20.80 | $20.80 | $20.38 | 0 |
2016-12-23 | $20.80 | $20.80 | $20.80 | $20.80 | $20.38 | 200 |
2016-12-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.33 | 0 |
2016-12-21 | $20.77 | $20.77 | $20.75 | $20.75 | $20.33 | 1,292 |
2016-12-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.33 | 0 |
2016-12-19 | $20.77 | $20.80 | $20.75 | $20.75 | $20.33 | 1,850 |
2016-12-16 | $20.78 | $20.78 | $20.78 | $20.78 | $20.36 | 0 |
2016-12-15 | $20.90 | $20.93 | $20.78 | $20.78 | $20.36 | 6,200 |
2016-12-14 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
2016-12-13 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
2016-12-12 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
2016-12-09 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
2016-12-08 | $20.85 | $20.88 | $20.85 | $20.88 | $20.46 | 680 |
2016-12-07 | $20.86 | $20.92 | $20.86 | $20.92 | $20.50 | 2,550 |
2016-12-06 | $20.84 | $20.84 | $20.84 | $20.84 | $20.42 | 0 |
2016-12-05 | $20.84 | $20.84 | $20.84 | $20.84 | $20.42 | 0 |
2016-12-02 | $20.84 | $20.84 | $20.84 | $20.84 | $20.42 | 125 |
2016-12-01 | $20.91 | $20.91 | $20.90 | $20.90 | $20.48 | 1,010 |
2016-11-30 | $20.91 | $20.94 | $20.89 | $20.89 | $20.47 | 2,100 |
2016-11-29 | $21.08 | $21.08 | $21.08 | $21.08 | $20.65 | 167 |
2016-11-28 | $21.04 | $21.04 | $21.04 | $21.04 | $20.61 | 0 |
2016-11-25 | $21.04 | $21.04 | $21.04 | $21.04 | $20.61 | 0 |
2016-11-23 | $21.09 | $21.09 | $21.01 | $21.04 | $20.61 | 575 |
2016-11-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 175 |
2016-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 5 |
2016-11-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 0 |
2016-11-17 | $21.23 | $21.23 | $20.98 | $21.00 | $20.57 | 5,351 |
2016-11-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 0 |
2016-11-15 | $20.99 | $21.03 | $20.99 | $21.00 | $20.57 | 500 |
2016-11-14 | $21.33 | $21.36 | $21.16 | $21.16 | $20.73 | 1,850 |
2016-11-11 | $21.16 | $21.16 | $21.16 | $21.16 | $20.73 | 224 |
2016-11-10 | $20.35 | $20.35 | $20.35 | $20.35 | $19.93 | 0 |
2016-11-09 | $20.38 | $20.38 | $20.32 | $20.35 | $19.93 | 1,500 |
2016-11-08 | $20.38 | $20.38 | $20.38 | $20.38 | $19.97 | 0 |
2016-11-07 | $20.38 | $20.38 | $20.38 | $20.38 | $19.97 | 100 |
2016-11-04 | $20.25 | $20.25 | $20.25 | $20.25 | $19.84 | 0 |
2016-11-03 | $20.25 | $20.25 | $20.25 | $20.25 | $19.84 | 0 |
2016-11-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.84 | 0 |
2016-11-01 | $20.25 | $20.25 | $20.25 | $20.25 | $19.84 | 0 |
2016-10-31 | $20.25 | $20.25 | $20.25 | $20.25 | $19.84 | 100 |
2016-10-28 | $20.26 | $20.26 | $20.26 | $20.26 | $19.85 | 0 |
2016-10-27 | $20.25 | $20.26 | $20.25 | $20.26 | $19.85 | 1,601 |
2016-10-26 | $20.34 | $20.40 | $20.28 | $20.37 | $19.96 | 2,081 |
2016-10-25 | $20.85 | $20.85 | $20.85 | $20.85 | $20.43 | 66 |
2016-10-24 | $20.85 | $20.85 | $20.85 | $20.85 | $20.43 | 19 |
2016-10-21 | $20.41 | $20.41 | $20.41 | $20.41 | $20.00 | 0 |
2016-10-20 | $20.41 | $20.41 | $20.41 | $20.41 | $20.00 | 0 |
2016-10-19 | $20.40 | $20.41 | $20.40 | $20.41 | $20.00 | 845 |
2016-10-18 | $20.46 | $20.46 | $20.46 | $20.46 | $20.04 | 1,000 |
2016-10-17 | $20.47 | $20.47 | $20.47 | $20.47 | $20.05 | 0 |
2016-10-14 | $20.47 | $20.47 | $20.47 | $20.47 | $20.05 | 0 |
2016-10-13 | $20.47 | $20.47 | $20.47 | $20.47 | $20.05 | 0 |
2016-10-12 | $20.48 | $20.48 | $20.46 | $20.47 | $20.05 | 2,915 |
2016-10-11 | $20.89 | $20.89 | $20.89 | $20.89 | $20.46 | 0 |
2016-10-10 | $20.89 | $20.89 | $20.89 | $20.89 | $20.46 | 0 |
2016-10-07 | $20.89 | $20.89 | $20.89 | $20.89 | $20.46 | 66 |
2016-10-06 | $20.89 | $20.89 | $20.89 | $20.89 | $20.46 | 0 |
2016-10-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.46 | 0 |
2016-10-04 | $20.88 | $20.89 | $20.88 | $20.89 | $20.46 | 301 |
2016-10-03 | $20.57 | $20.57 | $20.57 | $20.57 | $20.15 | 2 |
2016-09-30 | $20.94 | $20.94 | $20.94 | $20.94 | $20.52 | 202 |
2016-09-29 | $20.53 | $20.53 | $20.53 | $20.53 | $20.11 | 481 |
2016-09-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.28 | 0 |
2016-09-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.28 | 1 |
2016-09-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.28 | 0 |
2016-09-23 | $20.71 | $20.71 | $20.71 | $20.71 | $20.28 | 0 |
2016-09-22 | $20.71 | $20.71 | $20.71 | $20.71 | $20.28 | 0 |
2016-09-21 | $20.71 | $20.71 | $20.71 | $20.71 | $20.28 | 101 |
2016-09-20 | $20.72 | $20.72 | $20.72 | $20.72 | $20.29 | 501 |
2016-09-19 | $20.78 | $20.78 | $20.78 | $20.78 | $20.35 | 500 |
2016-09-16 | $20.79 | $20.79 | $20.79 | $20.79 | $20.36 | 1 |
2016-09-15 | $20.79 | $20.79 | $20.79 | $20.79 | $20.36 | 200 |
2016-09-14 | $20.61 | $20.64 | $20.61 | $20.64 | $20.21 | 1,401 |
2016-09-13 | $21.31 | $21.31 | $21.31 | $21.31 | $20.87 | 0 |
2016-09-12 | $21.31 | $21.31 | $21.31 | $21.31 | $20.87 | 0 |
2016-09-09 | $21.31 | $21.31 | $21.31 | $21.31 | $20.87 | 6 |
2016-09-08 | $21.31 | $21.31 | $21.31 | $21.31 | $20.87 | 0 |
2016-09-07 | $21.40 | $21.40 | $21.31 | $21.31 | $20.87 | 1,300 |
2016-09-06 | $21.28 | $21.28 | $21.28 | $21.28 | $20.84 | 0 |
2016-09-02 | $21.28 | $21.28 | $21.28 | $21.28 | $20.84 | 0 |
2016-09-01 | $21.28 | $21.28 | $21.28 | $21.28 | $20.84 | 900 |
2016-08-31 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 0 |
2016-08-30 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 0 |
2016-08-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 0 |
2016-08-26 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 0 |
2016-08-25 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 1 |
2016-08-24 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 18 |
2016-08-23 | $21.40 | $21.40 | $21.40 | $21.40 | $20.96 | 5 |
2016-08-22 | $21.40 | $21.40 | $21.40 | $21.40 | $20.96 | 200 |
2016-08-19 | $21.37 | $21.37 | $21.37 | $21.37 | $20.93 | 0 |
2016-08-18 | $21.37 | $21.37 | $21.37 | $21.37 | $20.93 | 0 |
2016-08-17 | $21.37 | $21.37 | $21.37 | $21.37 | $20.93 | 0 |
2016-08-16 | $21.37 | $21.37 | $21.37 | $21.37 | $20.93 | 401 |
2016-08-15 | $21.43 | $21.43 | $21.43 | $21.43 | $20.99 | 0 |
2016-08-12 | $21.43 | $21.43 | $21.43 | $21.43 | $20.99 | 256 |
2016-08-11 | $21.63 | $21.63 | $21.63 | $21.63 | $21.18 | 0 |
2016-08-10 | $21.63 | $21.63 | $21.63 | $21.63 | $21.18 | 0 |
2016-08-09 | $21.63 | $21.63 | $21.63 | $21.63 | $21.18 | 0 |
2016-08-08 | $21.63 | $21.63 | $21.63 | $21.63 | $21.18 | 57 |
2016-08-05 | $21.10 | $21.10 | $21.10 | $21.10 | $20.66 | 50 |
2016-08-04 | $21.10 | $21.10 | $21.10 | $21.10 | $20.66 | 0 |
2016-08-03 | $21.10 | $21.10 | $21.10 | $21.10 | $20.66 | 503 |
2016-08-02 | $21.10 | $21.10 | $21.10 | $21.10 | $20.66 | 640 |
2016-08-01 | $21.19 | $21.19 | $21.19 | $21.19 | $20.75 | 427 |
2016-07-29 | $21.29 | $21.31 | $21.29 | $21.31 | $20.87 | 330 |
2016-07-28 | $21.19 | $21.19 | $21.19 | $21.19 | $20.75 | 360 |
2016-07-27 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 6 |
2016-07-26 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 2 |
2016-07-25 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 0 |
2016-07-22 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 0 |
2016-07-21 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 2 |
2016-07-20 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 0 |
2016-07-19 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 0 |
2016-07-18 | $21.25 | $21.29 | $21.25 | $21.26 | $20.82 | 2,000 |
2016-07-15 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 0 |
2016-07-14 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 0 |
2016-07-13 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 0 |
2016-07-12 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 3 |
2016-07-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.52 | 0 |
2016-07-08 | $20.91 | $20.95 | $20.91 | $20.95 | $20.52 | 682 |
2016-07-07 | $20.72 | $20.72 | $20.72 | $20.72 | $20.29 | 2 |
2016-07-06 | $20.72 | $20.72 | $20.72 | $20.72 | $20.29 | 37 |
2016-07-05 | $20.72 | $20.72 | $20.72 | $20.72 | $20.29 | 12 |
2016-07-01 | $20.72 | $20.72 | $20.72 | $20.72 | $20.29 | 1,100 |
2016-06-30 | $20.58 | $20.59 | $20.58 | $20.59 | $20.16 | 1,659 |
2016-06-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.54 | 47 |
2016-06-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.54 | 351 |
2016-06-27 | $20.44 | $20.44 | $20.44 | $20.44 | $20.02 | 0 |
2016-06-24 | $20.44 | $20.44 | $20.44 | $20.44 | $20.02 | 100 |
2016-06-23 | $20.87 | $20.90 | $20.87 | $20.90 | $20.47 | 1,312 |
2016-06-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.32 | 600 |
2016-06-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-20 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-15 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-14 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-13 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-10 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-09 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-08 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-07 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-06 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-03 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-06-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
2016-05-31 | $21.17 | $21.17 | $20.87 | $20.87 | $20.44 | 1,049 |
2016-05-27 | $20.74 | $20.74 | $20.74 | $20.74 | $20.31 | 0 |
2016-05-26 | $20.74 | $20.74 | $20.74 | $20.74 | $20.31 | 0 |
2016-05-25 | $20.74 | $20.74 | $20.74 | $20.74 | $20.31 | 0 |
2016-05-24 | $20.74 | $20.74 | $20.74 | $20.74 | $20.31 | 400 |
2016-05-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.13 | 0 |
2016-05-20 | $20.34 | $20.55 | $20.33 | $20.55 | $20.13 | 2,498 |
2016-05-19 | $20.38 | $20.38 | $20.38 | $20.38 | $19.96 | 0 |
2016-05-18 | $20.38 | $20.38 | $20.38 | $20.38 | $19.96 | 30 |
2016-05-17 | $20.38 | $20.38 | $20.38 | $20.38 | $19.96 | 0 |
2016-05-16 | $20.38 | $20.38 | $20.38 | $20.38 | $19.96 | 0 |
2016-05-13 | $20.47 | $20.47 | $20.38 | $20.38 | $19.96 | 550 |
2016-05-12 | $20.63 | $20.63 | $20.63 | $20.63 | $20.20 | 1,200 |
2016-05-11 | $20.62 | $20.62 | $20.62 | $20.62 | $20.19 | 0 |
2016-05-10 | $20.62 | $20.62 | $20.62 | $20.62 | $20.19 | 0 |
2016-05-09 | $20.31 | $20.62 | $20.31 | $20.62 | $20.19 | 353 |
2016-05-06 | $20.39 | $20.39 | $20.39 | $20.39 | $19.97 | 200 |
2016-05-05 | $20.33 | $20.33 | $20.33 | $20.33 | $19.91 | 0 |
2016-05-04 | $20.33 | $20.33 | $20.33 | $20.33 | $19.91 | 0 |
2016-05-03 | $20.33 | $20.33 | $20.33 | $20.33 | $19.91 | 0 |
2016-05-02 | $20.33 | $20.33 | $20.33 | $20.33 | $19.91 | 500 |
2016-04-29 | $20.33 | $20.33 | $20.33 | $20.33 | $19.92 | 100 |
2016-04-28 | $20.61 | $20.61 | $20.61 | $20.61 | $20.18 | 0 |
2016-04-27 | $20.60 | $20.61 | $20.60 | $20.61 | $20.18 | 600 |
2016-04-26 | $20.84 | $20.84 | $20.84 | $20.84 | $20.41 | 0 |
2016-04-25 | $21.00 | $21.00 | $20.81 | $20.84 | $20.41 | 2,750 |
2016-04-22 | $20.86 | $20.86 | $20.86 | $20.86 | $20.43 | 1 |
2016-04-21 | $21.09 | $21.09 | $20.86 | $20.86 | $20.43 | 800 |
2016-04-20 | $20.70 | $20.70 | $20.70 | $20.70 | $20.27 | 100 |
2016-04-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 550 |
2016-04-18 | $21.05 | $21.05 | $21.05 | $21.05 | $20.62 | 100 |
2016-04-15 | $21.04 | $21.04 | $21.04 | $21.04 | $20.61 | 390 |
2016-04-14 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 26 |
2016-04-13 | $20.79 | $20.79 | $20.79 | $20.79 | $20.36 | 0 |
2016-04-12 | $20.81 | $20.81 | $20.78 | $20.79 | $20.36 | 2,199 |
2016-04-11 | $21.10 | $21.10 | $21.10 | $21.10 | $20.66 | 163 |
2016-04-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.06 | 0 |
2016-04-07 | $21.50 | $21.52 | $21.50 | $21.50 | $21.06 | 2,385 |
2016-04-06 | $21.61 | $21.66 | $21.59 | $21.66 | $21.21 | 3,413 |
2016-04-05 | $21.64 | $21.64 | $21.64 | $21.64 | $21.19 | 132 |
2016-04-04 | $21.64 | $21.64 | $21.53 | $21.64 | $21.19 | 3,365 |
2016-04-01 | $21.69 | $21.69 | $21.63 | $21.63 | $21.18 | 5,464 |
2016-03-31 | $21.48 | $21.53 | $21.48 | $21.52 | $21.08 | 3,087 |
2016-03-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 657 |
2016-03-29 | $21.70 | $21.70 | $21.50 | $21.50 | $21.06 | 1,663 |
2016-03-28 | $21.87 | $21.87 | $21.66 | $21.66 | $21.21 | 2,247 |
2016-03-24 | $21.88 | $21.88 | $21.59 | $21.59 | $21.14 | 1,773 |
2016-03-23 | $21.78 | $21.78 | $21.70 | $21.75 | $21.30 | 2,330 |
2016-03-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 0 |
2016-03-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 0 |
2016-03-18 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 0 |
2016-03-17 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 0 |
2016-03-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 0 |
2016-03-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 0 |
2016-03-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 1,000 |
2016-03-11 | $21.52 | $21.52 | $21.52 | $21.52 | $21.08 | 210 |
2016-03-10 | $21.72 | $21.72 | $21.52 | $21.52 | $21.08 | 878 |
2016-03-09 | $21.78 | $21.78 | $21.78 | $21.78 | $21.33 | 25 |
2016-03-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.33 | 0 |
2016-03-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.33 | 0 |
2016-03-04 | $21.78 | $21.78 | $21.78 | $21.78 | $21.33 | 0 |
2016-03-03 | $21.77 | $21.78 | $21.77 | $21.78 | $21.33 | 49,410 |
2016-03-02 | $22.34 | $22.34 | $22.34 | $22.34 | $21.88 | 35 |
2016-03-01 | $22.23 | $22.34 | $22.23 | $22.34 | $21.88 | 350 |
2016-02-29 | $22.30 | $22.30 | $22.30 | $22.30 | $21.84 | 165 |
2016-02-26 | $22.29 | $22.29 | $22.29 | $22.29 | $21.83 | 0 |
2016-02-25 | $22.29 | $22.29 | $22.29 | $22.29 | $21.83 | 0 |
2016-02-24 | $22.29 | $22.29 | $22.29 | $22.29 | $21.83 | 0 |
2016-02-23 | $22.30 | $22.30 | $22.29 | $22.29 | $21.83 | 515 |
2016-02-22 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
2016-02-19 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
2016-02-18 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
2016-02-17 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
2016-02-16 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
2016-02-12 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
2016-02-11 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
2016-02-10 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
2016-02-09 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
2016-02-08 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
2016-02-05 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 586 |
2016-02-04 | $22.41 | $22.41 | $22.41 | $22.41 | $21.95 | 0 |
2016-02-03 | $22.63 | $22.63 | $22.39 | $22.41 | $21.95 | 1,872 |
2016-02-02 | $23.18 | $23.18 | $23.10 | $23.10 | $22.62 | 2,216 |
2016-02-01 | $23.09 | $23.09 | $23.09 | $23.09 | $22.61 | 706 |
2016-01-29 | $23.09 | $23.11 | $23.07 | $23.11 | $22.63 | 901 |
2016-01-28 | $23.10 | $23.10 | $23.10 | $23.10 | $22.62 | 200 |
2016-01-27 | $23.26 | $23.26 | $23.26 | $23.26 | $22.78 | 239 |
2016-01-26 | $23.61 | $23.61 | $23.47 | $23.47 | $22.98 | 1,700 |
2016-01-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.26 | 0 |
2016-01-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.26 | 800 |
2016-01-21 | $23.80 | $23.81 | $23.80 | $23.81 | $23.32 | 2,200 |
2016-01-20 | $23.81 | $23.87 | $23.80 | $23.80 | $23.31 | 4,322 |
2016-01-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.31 | 845 |
2016-01-15 | $23.66 | $23.76 | $23.66 | $23.66 | $23.17 | 12,740 |
2016-01-14 | $23.46 | $23.74 | $23.39 | $23.72 | $23.23 | 68,200 |
REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD) News Headlines
Recent REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD) News
Similar Companies to REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |