Nationwide Risk-Based International Equity ETF (RBIN) Exchange: NYSE ARCA

Data as of May 2, 2025

$24.10 ($0.00) 0.00%

Nationwide Risk-Based International Equity ETF - Daily Information
Click for more stock information on Nationwide Risk-Based International Equity ETF.
Daily Information Data
Date May 2, 2025
Open $24.06
Previous Close $24.10
High $24.12
Low $24.06
Adjusted Open $24.06
Previous Adjusted Close $24.10
Adjusted High $24.12
Adjusted Low $24.06

About Nationwide Risk-Based International Equity ETF (RBIN)

The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. Rothschild & Co Risk-Based International Index The Index is a rules-based, equal risk-weighted index that is designed to provide exposure to large capitalization companies in developed markets outside the United States and Canada with lower volatility, reduced maximum drawdown (the loss from the highest Index value to its lowest value before achieving a new highest value), and an improved Sharpe ratio (a risk-adjusted measure of return) as compared to traditional, market capitalization weighted approaches. The Index was developed in 2017 and is licensed by Rothschild & Co Risk Based Investments LLC, the Fund’s index provider. Construction of the Index begins with the universe of equity securities that have their primary listing in the following countries: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Italy, Japan, Netherlands, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The universe is then screened to keep only the largest equity securities by market capitalization listed in each country and to eliminate securities with insufficient liquidity (average daily traded value of less than USD $1 million over the most recent three-month period) and equity securities that have been listed for less than one year (the remaining securities are referred to as the “Eligible Universe”). The securities in the Eligible Universe are then subjected to a risk contribution calculation based on each security’s volatility and correlation to the other Eligible Universe securities for the most recent one-year calculation period. The securities in the Eligible Universe are then ranked based on their risk contribution, and the 50% of securities with the lowest risk contribution are selected to be included in the Index (the “Index Constituents”). To reduce turnover, Index Constituents will not be removed from the Index based on their risk contribution so long as they are within the 60% of securities with the lowest risk in the Eligible Universe. The Index Constituents are then weighted by a systematic equally-weighted risk contribution model (the “Risk-Weighting Model”). The Risk-Weighting Model incorporates each Index Constituent’s volatility and correlation to the other Index Constituents for the most recent one-year calculation period to produce a portfolio where each Index Constituent contributes the same level of risk, subject to the constraint that no individual Index Constituent will have a weight that exceeds 5% of the Index. The intent of the security selection by marginal risk contribution ranking and Risk-Weighting Model is to (i) lower the overall volatility of the Index, (ii) increase its Sharpe ratio, and (iii) reduce the maximum drawdown without negatively impacting the diversification and expected return of the Index. The list of securities in the Eligible Universe is updated quarterly on the first Friday of each January, April, July, and October (or the previous business day if such Friday is not a business day). The Index is reconstituted (i.e., Index Constituents are added or deleted, and weights are reset based on the Risk-Weighting Model) quarterly at the close of business on the second Friday of January, April, July, and October (or the next business day if such Friday is not a business day). As of September 30, 2019, the Index included significant exposure to companies in Europe, including Germany and the United Kingdom, and Japan. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities (e.g., depositary receipts). The Fund expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund will generally invest in all of the component securities of the Index in the same approximate proportions as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for Nationwide Risk-Based International Equity ETF (RBIN)

Date Open High Low Close Adj.Close Volume
2022-05-25 $24.06 $24.12 $24.06 $24.10 $24.10 581
2022-05-24 $24.10 $24.10 $24.10 $24.10 $24.10 0
2022-05-23 $24.10 $24.10 $24.10 $24.10 $24.10 0
2022-05-20 $24.10 $24.10 $24.10 $24.10 $24.10 1
2022-05-19 $24.10 $24.10 $24.10 $24.10 $24.10 6
2022-05-18 $24.10 $24.10 $24.10 $24.10 $24.10 6
2022-05-17 $24.21 $24.21 $24.21 $24.21 $24.21 4
2022-05-16 $23.92 $23.92 $23.92 $23.92 $23.92 4
2022-05-13 $23.79 $23.79 $23.79 $23.79 $23.79 900
2022-05-12 $23.73 $23.73 $23.20 $23.28 $23.28 900
2022-05-11 $23.41 $23.41 $23.41 $23.41 $23.41 0
2022-05-10 $23.61 $23.61 $23.61 $23.61 $23.61 105
2022-05-09 $23.54 $23.56 $23.54 $23.56 $23.56 105
2022-05-06 $24.14 $24.14 $24.14 $24.14 $24.14 0
2022-05-05 $24.29 $24.29 $24.29 $24.29 $24.29 0
2022-05-04 $24.92 $24.92 $24.92 $24.92 $24.92 1
2022-05-03 $24.55 $24.55 $24.55 $24.55 $24.55 1
2022-05-02 $24.37 $24.37 $24.37 $24.37 $24.37 1
2022-04-29 $24.45 $24.45 $24.45 $24.45 $24.45 0
2022-04-28 $24.70 $24.70 $24.70 $24.70 $24.70 301
2022-04-27 $24.66 $24.66 $24.44 $24.44 $24.44 301
2022-04-26 $24.38 $24.38 $24.38 $24.38 $24.38 2
2022-04-25 $24.95 $24.95 $24.95 $24.95 $24.95 2
2022-04-22 $24.95 $24.95 $24.95 $24.95 $24.95 27
2022-04-21 $25.55 $25.55 $25.27 $25.27 $25.27 6,286
2022-04-20 $25.50 $25.50 $25.50 $25.50 $25.50 2
2022-04-19 $25.32 $25.32 $25.32 $25.32 $25.32 0
2022-04-18 $25.33 $25.33 $25.33 $25.33 $25.33 0
2022-04-14 $25.48 $25.48 $25.48 $25.48 $25.48 23
2022-04-13 $25.51 $25.51 $25.51 $25.51 $25.51 1
2022-04-12 $25.30 $25.30 $25.30 $25.30 $25.30 0
2022-04-11 $25.54 $25.54 $25.41 $25.50 $25.50 300
2022-04-08 $25.62 $25.71 $25.62 $25.71 $25.71 100
2022-04-07 $25.74 $25.74 $25.74 $25.74 $25.74 301
2022-04-06 $25.46 $25.60 $25.46 $25.60 $25.60 100
2022-04-05 $25.70 $25.70 $25.70 $25.70 $25.70 0
2022-04-04 $25.92 $25.92 $25.92 $25.92 $25.92 0
2022-04-01 $25.85 $25.85 $25.85 $25.85 $25.85 0
2022-03-31 $25.65 $25.65 $25.65 $25.65 $25.65 200
2022-03-30 $25.95 $26.04 $25.95 $26.04 $26.04 200
2022-03-29 $26.06 $26.06 $26.06 $26.06 $26.06 374
2022-03-28 $25.56 $25.67 $25.56 $25.67 $25.67 216
2022-03-25 $25.66 $25.66 $25.66 $25.66 $25.66 203
2022-03-24 $25.51 $25.57 $25.51 $25.57 $25.57 110
2022-03-23 $25.51 $25.51 $25.47 $25.47 $25.47 101
2022-03-22 $25.79 $25.79 $25.79 $25.79 $25.79 400
2022-03-21 $25.58 $25.58 $25.58 $25.58 $25.58 230
2022-03-18 $25.28 $25.83 $25.28 $25.83 $25.83 230
2022-03-17 $25.51 $25.51 $25.51 $25.51 $25.51 71
2022-03-16 $25.37 $25.37 $25.37 $25.37 $25.37 140
2022-03-15 $24.71 $24.71 $24.71 $24.71 $24.71 70
2022-03-14 $24.47 $24.47 $24.47 $24.47 $24.47 3
2022-03-11 $24.23 $24.23 $24.23 $24.23 $24.23 4
2022-03-10 $24.44 $24.46 $24.44 $24.46 $24.46 102
2022-03-09 $24.47 $24.71 $24.47 $24.71 $24.71 101
2022-03-08 $23.85 $23.85 $23.85 $23.85 $23.85 1
2022-03-07 $23.90 $23.90 $23.90 $23.90 $23.90 9
2022-03-04 $24.48 $24.48 $24.48 $24.48 $24.48 1
2022-03-03 $25.00 $25.00 $25.00 $25.00 $25.00 2
2022-03-02 $25.77 $25.78 $25.42 $25.42 $25.42 407
2022-03-01 $25.32 $25.34 $25.32 $25.34 $25.34 100
2022-02-28 $25.78 $25.78 $25.78 $25.78 $25.78 2
2022-02-25 $25.73 $26.02 $25.73 $26.02 $26.02 100
2022-02-24 $24.93 $25.46 $24.91 $25.46 $25.46 500
2022-02-23 $25.76 $25.76 $25.76 $25.76 $25.76 1
2022-02-22 $25.89 $25.89 $25.89 $25.89 $25.89 4
2022-02-18 $26.16 $26.16 $26.16 $26.16 $26.16 1
2022-02-17 $26.27 $26.27 $26.27 $26.27 $26.27 0
2022-02-16 $26.56 $26.56 $26.56 $26.56 $26.56 70
2022-02-15 $26.49 $26.49 $26.49 $26.49 $26.49 70
2022-02-14 $26.21 $26.37 $25.92 $26.06 $26.06 611
2022-02-11 $26.18 $26.18 $26.18 $26.18 $26.18 100
2022-02-10 $26.53 $26.53 $26.52 $26.52 $26.52 100
2022-02-09 $26.76 $26.76 $26.76 $26.76 $26.76 1
2022-02-08 $26.52 $26.52 $26.52 $26.52 $26.52 28,414
2022-02-07 $26.49 $26.53 $26.49 $26.49 $26.49 28,414
2022-02-04 $26.38 $26.38 $26.38 $26.38 $26.38 5
2022-02-03 $26.38 $26.38 $26.38 $26.38 $26.38 1
2022-02-02 $26.68 $26.68 $26.68 $26.68 $26.68 70
2022-02-01 $26.43 $26.43 $26.43 $26.43 $26.43 140
2022-01-31 $26.34 $26.34 $26.34 $26.34 $26.34 104
2022-01-28 $25.95 $25.95 $25.95 $25.95 $25.95 1
2022-01-27 $25.89 $25.89 $25.89 $25.89 $25.89 1
2022-01-26 $25.98 $25.98 $25.98 $25.98 $25.98 6
2022-01-25 $26.00 $26.19 $26.00 $26.19 $26.19 208
2022-01-24 $26.25 $26.25 $26.25 $26.25 $26.25 104
2022-01-21 $26.41 $26.41 $26.41 $26.41 $26.41 2
2022-01-20 $26.61 $26.61 $26.61 $26.61 $26.61 5
2022-01-19 $26.72 $26.72 $26.72 $26.72 $26.72 1
2022-01-18 $26.65 $26.65 $26.65 $26.65 $26.65 7
2022-01-14 $27.07 $27.07 $27.07 $27.07 $27.07 4
2022-01-13 $27.11 $27.11 $27.11 $27.11 $27.11 1
2022-01-12 $27.38 $27.38 $27.38 $27.38 $27.38 103
2022-01-11 $27.23 $27.23 $27.23 $27.23 $27.23 100
2022-01-10 $26.93 $26.93 $26.93 $26.93 $26.93 4
2022-01-07 $27.17 $27.17 $27.17 $27.17 $27.17 0
2022-01-06 $27.13 $27.13 $27.13 $27.13 $27.13 67
2022-01-05 $27.35 $27.35 $27.35 $27.35 $27.35 67
2022-01-04 $27.47 $27.56 $27.47 $27.56 $27.56 244
2022-01-03 $27.59 $27.59 $27.59 $27.59 $27.59 105
2021-12-31 $27.53 $27.53 $27.53 $27.53 $27.53 71
2021-12-30 $27.53 $27.53 $27.53 $27.53 $27.53 19
2021-12-29 $27.59 $27.63 $27.59 $27.63 $27.63 205
2021-12-28 $27.56 $27.56 $27.54 $27.54 $27.54 470
2021-12-27 $27.43 $27.48 $27.43 $27.48 $27.48 579
2021-12-23 $27.37 $27.42 $27.37 $27.42 $27.42 100
2021-12-22 $27.30 $27.30 $27.30 $27.30 $27.30 306
2021-12-21 $27.80 $27.80 $27.80 $27.80 $27.07 5
2021-12-20 $27.62 $27.62 $27.62 $27.62 $26.89 2
2021-12-17 $27.79 $27.79 $27.62 $27.62 $26.89 200
2021-12-16 $28.03 $28.03 $27.96 $27.96 $27.22 103
2021-12-15 $27.92 $27.92 $27.92 $27.92 $27.18 103
2021-12-14 $27.54 $27.54 $27.54 $27.54 $26.81 2
2021-12-13 $27.86 $27.86 $27.77 $27.77 $27.04 102
2021-12-10 $27.97 $27.97 $27.97 $27.97 $27.23 272
2021-12-09 $27.93 $27.93 $27.93 $27.93 $27.19 111
2021-12-08 $28.02 $28.02 $28.02 $28.02 $27.28 70
2021-12-07 $27.95 $27.97 $27.95 $27.97 $27.23 502
2021-12-06 $27.49 $27.51 $27.49 $27.51 $26.79 105
2021-12-03 $27.25 $27.33 $27.22 $27.33 $26.61 4,850
2021-12-02 $27.34 $27.34 $27.34 $27.34 $26.62 2
2021-12-01 $27.13 $27.13 $27.13 $27.13 $26.41 6
2021-11-30 $27.28 $27.28 $27.28 $27.28 $26.56 6
2021-11-29 $27.59 $27.59 $27.59 $27.59 $26.86 27
2021-11-26 $27.49 $27.49 $27.49 $27.49 $26.77 4
2021-11-24 $27.84 $27.91 $27.84 $27.91 $27.17 101
2021-11-23 $28.12 $28.12 $28.12 $28.12 $27.38 204
2021-11-22 $28.21 $28.21 $28.21 $28.21 $27.46 17
2021-11-19 $28.46 $28.51 $28.40 $28.40 $27.65 97,968
2021-11-18 $28.46 $28.46 $28.46 $28.46 $27.70 2
2021-11-17 $28.39 $28.39 $28.39 $28.39 $27.64 59
2021-11-16 $28.45 $28.45 $28.45 $28.45 $27.70 3
2021-11-15 $28.58 $28.58 $28.58 $28.58 $27.82 7
2021-11-12 $28.67 $28.67 $28.67 $28.67 $27.91 11
2021-11-11 $28.52 $28.52 $28.52 $28.52 $27.76 2
2021-11-10 $28.44 $28.44 $28.44 $28.44 $27.69 4
2021-11-09 $28.71 $28.71 $28.71 $28.71 $27.95 22
2021-11-08 $28.76 $28.76 $28.76 $28.76 $28.00 2
2021-11-05 $28.68 $28.72 $28.68 $28.72 $27.96 1,053
2021-11-04 $28.81 $28.81 $28.81 $28.81 $28.05 6
2021-11-03 $28.81 $28.81 $28.81 $28.81 $28.05 7
2021-11-02 $28.61 $28.61 $28.61 $28.61 $27.85 8
2021-11-01 $28.63 $28.63 $28.63 $28.63 $27.87 73
2021-10-29 $28.32 $28.37 $28.32 $28.37 $27.62 344
2021-10-28 $28.60 $28.60 $28.60 $28.60 $27.84 2
2021-10-27 $28.37 $28.37 $28.37 $28.37 $27.63 2
2021-10-26 $28.39 $28.39 $28.39 $28.39 $27.64 2
2021-10-25 $28.41 $28.41 $28.41 $28.41 $27.66 37
2021-10-22 $28.49 $28.49 $28.49 $28.49 $27.74 17
2021-10-21 $28.38 $28.38 $28.38 $28.38 $27.63 1
2021-10-20 $28.48 $28.48 $28.48 $28.48 $27.72 2
2021-10-19 $28.37 $28.37 $28.37 $28.37 $27.62 2
2021-10-18 $28.17 $28.17 $28.17 $28.17 $27.42 2
2021-10-15 $28.28 $28.28 $28.28 $28.28 $27.53 3
2021-10-14 $28.13 $28.13 $28.13 $28.13 $27.39 0
2021-10-13 $27.94 $27.94 $27.94 $27.94 $27.20 11
2021-10-12 $27.64 $27.64 $27.64 $27.64 $26.91 11
2021-10-11 $27.72 $27.72 $27.63 $27.63 $26.90 132
2021-10-08 $27.76 $27.77 $27.76 $27.77 $27.03 571
2021-10-07 $27.86 $27.86 $27.86 $27.86 $27.12 6
2021-10-06 $27.70 $27.70 $27.70 $27.70 $26.96 12
2021-10-05 $27.85 $27.85 $27.85 $27.85 $27.12 12
2021-10-04 $27.76 $27.76 $27.76 $27.76 $27.03 7
2021-10-01 $28.05 $28.05 $28.05 $28.05 $27.31 5
2021-09-30 $28.02 $28.02 $28.02 $28.02 $27.28 1
2021-09-29 $28.07 $28.07 $28.07 $28.07 $27.33 5
2021-09-28 $28.15 $28.15 $28.15 $28.15 $27.41 5
2021-09-27 $28.80 $28.80 $28.80 $28.80 $28.04 4
2021-09-24 $28.94 $28.99 $28.94 $28.99 $28.23 1,303
2021-09-23 $29.28 $29.28 $29.28 $29.28 $28.50 2
2021-09-22 $29.07 $29.07 $29.07 $29.07 $28.30 1
2021-09-21 $29.12 $29.12 $29.12 $29.12 $28.35 14
2021-09-20 $28.77 $28.77 $28.77 $28.77 $28.01 76
2021-09-17 $29.19 $29.19 $29.19 $29.19 $28.42 72
2021-09-16 $29.40 $29.50 $29.40 $29.50 $28.72 102
2021-09-15 $29.51 $29.51 $29.51 $29.51 $28.73 201
2021-09-14 $29.45 $29.45 $29.45 $29.45 $28.67 95
2021-09-13 $29.60 $29.60 $29.60 $29.60 $28.82 95
2021-09-10 $29.58 $29.58 $29.43 $29.43 $28.65 2,203
2021-09-09 $29.57 $29.57 $29.57 $29.57 $28.78 1
2021-09-08 $29.54 $29.54 $29.54 $29.54 $28.75 1
2021-09-07 $29.72 $29.72 $29.72 $29.72 $28.94 5
2021-09-03 $29.72 $29.72 $29.72 $29.72 $28.93 6
2021-09-02 $29.53 $29.53 $29.53 $29.53 $28.75 11
2021-09-01 $29.44 $29.44 $29.44 $29.44 $28.66 3
2021-08-31 $29.12 $29.12 $29.12 $29.12 $28.35 3
2021-08-30 $29.14 $29.14 $29.14 $29.14 $28.37 2
2021-08-27 $29.11 $29.13 $29.11 $29.13 $28.36 800
2021-08-26 $28.96 $28.96 $28.96 $28.96 $28.19 100
2021-08-25 $29.11 $29.11 $29.09 $29.09 $28.32 479
2021-08-24 $29.18 $29.18 $29.18 $29.18 $28.41 3
2021-08-23 $29.12 $29.12 $29.12 $29.12 $28.35 4
2021-08-20 $28.93 $28.93 $28.93 $28.93 $28.17 1
2021-08-19 $28.75 $28.75 $28.75 $28.75 $27.99 4
2021-08-18 $28.98 $28.98 $28.90 $28.90 $28.14 23,802
2021-08-17 $28.91 $28.91 $28.91 $28.91 $28.14 2
2021-08-16 $29.08 $29.08 $29.08 $29.08 $28.31 13
2021-08-13 $29.08 $29.15 $29.08 $29.15 $28.38 1,000
2021-08-12 $29.01 $29.01 $29.01 $29.01 $28.24 277
2021-08-11 $28.96 $29.04 $28.96 $29.04 $28.27 277
2021-08-10 $28.83 $28.83 $28.83 $28.83 $28.06 2
2021-08-09 $28.77 $28.77 $28.77 $28.77 $28.01 5
2021-08-06 $28.73 $28.73 $28.73 $28.73 $27.97 1
2021-08-05 $28.90 $28.90 $28.90 $28.90 $28.14 0
2021-08-04 $28.80 $28.80 $28.80 $28.80 $28.04 0
2021-08-03 $28.87 $28.87 $28.87 $28.87 $28.11 84
2021-08-02 $28.70 $28.70 $28.70 $28.70 $27.94 84
2021-07-30 $28.61 $28.61 $28.58 $28.58 $27.83 1,402
2021-07-29 $28.79 $28.79 $28.79 $28.79 $28.02 1
2021-07-28 $28.69 $28.69 $28.69 $28.69 $27.93 1
2021-07-27 $28.55 $28.55 $28.55 $28.55 $27.80 4
2021-07-26 $28.58 $28.58 $28.58 $28.58 $27.82 3
2021-07-23 $28.68 $28.68 $28.68 $28.68 $27.92 5
2021-07-22 $28.53 $28.53 $28.53 $28.53 $27.78 1
2021-07-21 $28.34 $28.44 $28.34 $28.44 $27.69 350
2021-07-20 $28.22 $28.22 $28.22 $28.22 $27.48 14
2021-07-19 $28.03 $28.03 $28.03 $28.03 $27.29 10
2021-07-16 $28.50 $28.50 $28.38 $28.38 $27.63 1,602
2021-07-15 $28.51 $28.51 $28.51 $28.51 $27.76 7
2021-07-14 $28.75 $28.75 $28.75 $28.75 $27.99 2
2021-07-13 $28.67 $28.67 $28.67 $28.67 $27.92 26
2021-07-12 $28.79 $28.79 $28.79 $28.79 $28.03 2
2021-07-09 $28.68 $28.68 $28.68 $28.68 $27.92 1
2021-07-08 $28.31 $28.31 $28.31 $28.31 $27.56 4
2021-07-07 $28.65 $28.65 $28.65 $28.65 $27.90 5
2021-07-06 $28.45 $28.45 $28.45 $28.45 $27.70 3
2021-07-02 $28.48 $28.48 $28.48 $28.48 $27.73 3
2021-07-01 $28.34 $28.34 $28.34 $28.34 $27.59 65
2021-06-30 $28.39 $28.39 $28.39 $28.39 $27.64 65
2021-06-29 $28.54 $28.54 $28.54 $28.54 $27.79 26
2021-06-28 $28.54 $28.54 $28.54 $28.54 $27.78 26
2021-06-25 $28.62 $28.62 $28.58 $28.58 $27.83 126
2021-06-24 $28.52 $28.52 $28.52 $28.52 $27.77 50
2021-06-23 $28.24 $28.24 $28.24 $28.24 $27.50 18
2021-06-22 $28.44 $28.44 $28.44 $28.44 $27.69 16
2021-06-21 $28.40 $28.40 $28.40 $28.40 $27.65 102
2021-06-18 $28.06 $28.06 $28.06 $28.06 $27.32 5
2021-06-17 $28.43 $28.43 $28.43 $28.43 $27.67 30
2021-06-16 $28.63 $28.63 $28.63 $28.63 $27.87 30
2021-06-15 $28.73 $28.73 $28.73 $28.73 $27.97 5
2021-06-14 $28.70 $28.70 $28.69 $28.69 $27.93 1,626,805
2021-06-11 $28.61 $28.61 $28.61 $28.61 $27.85 11
2021-06-10 $28.53 $28.53 $28.53 $28.53 $27.77 1,357,801
2021-06-09 $28.44 $28.46 $28.44 $28.46 $27.71 1,357,801
2021-06-08 $28.51 $28.51 $28.51 $28.51 $27.76 5
2021-06-07 $28.50 $28.50 $28.50 $28.50 $27.74 5
2021-06-04 $28.34 $28.34 $28.34 $28.34 $27.59 2,400
2021-06-03 $28.05 $28.05 $28.05 $28.05 $27.31 2,400
2021-06-02 $28.16 $28.16 $28.16 $28.16 $27.41 9
2021-06-01 $28.16 $28.16 $28.16 $28.16 $27.41 9
2021-05-28 $28.22 $28.22 $28.22 $28.22 $27.48 4
2021-05-27 $28.15 $28.18 $28.15 $28.18 $27.43 104
2021-05-26 $28.20 $28.20 $28.20 $28.20 $27.45 100
2021-05-25 $28.21 $28.21 $28.21 $28.21 $27.46 12
2021-05-24 $28.20 $28.20 $28.20 $28.20 $27.45 12
2021-05-21 $28.07 $28.07 $28.07 $28.07 $27.33 0
2021-05-20 $28.05 $28.05 $28.05 $28.05 $27.30 9
2021-05-19 $27.71 $27.71 $27.71 $27.71 $26.98 1
2021-05-18 $27.91 $27.91 $27.91 $27.91 $27.17 40
2021-05-17 $27.72 $27.72 $27.72 $27.72 $26.99 31
2021-05-14 $27.76 $27.76 $27.76 $27.76 $27.03 1
2021-05-13 $27.34 $27.34 $27.34 $27.34 $26.62 3
2021-05-12 $27.15 $27.15 $27.15 $27.15 $26.44 6
2021-05-11 $27.72 $27.72 $27.72 $27.72 $26.98 99
2021-05-10 $28.06 $28.06 $28.06 $28.06 $27.32 5
2021-05-07 $28.20 $28.20 $28.20 $28.20 $27.45 4
2021-05-06 $27.90 $27.90 $27.90 $27.90 $27.16 4
2021-05-05 $27.86 $27.86 $27.84 $27.84 $27.10 356
2021-05-04 $27.53 $27.53 $27.53 $27.53 $26.81 38
2021-05-03 $27.84 $27.96 $27.84 $27.92 $27.19 8,784
2021-04-30 $27.63 $27.63 $27.59 $27.59 $26.86 210
2021-04-29 $27.92 $27.92 $27.92 $27.92 $27.18 1
2021-04-28 $27.91 $27.91 $27.91 $27.91 $27.17 1
2021-04-27 $27.95 $27.95 $27.90 $27.94 $27.20 521
2021-04-26 $28.13 $28.13 $27.99 $28.04 $27.30 308
2021-04-23 $28.16 $28.16 $28.16 $28.16 $27.42 3
2021-04-22 $27.90 $27.90 $27.90 $27.90 $27.16 4
2021-04-21 $27.86 $27.92 $27.86 $27.92 $27.18 204
2021-04-20 $27.72 $27.72 $27.72 $27.72 $26.99 5
2021-04-19 $27.98 $27.98 $27.98 $27.98 $27.24 5
2021-04-16 $27.99 $27.99 $27.99 $27.99 $27.25 5
2021-04-15 $27.79 $27.79 $27.79 $27.79 $27.06 2
2021-04-14 $27.61 $27.61 $27.61 $27.61 $26.88 2
2021-04-13 $27.64 $27.64 $27.64 $27.64 $26.91 0
2021-04-12 $27.50 $27.50 $27.50 $27.50 $26.77 2
2021-04-09 $27.57 $27.57 $27.57 $27.57 $26.84 2
2021-04-08 $27.40 $27.45 $27.40 $27.44 $26.71 240
2021-04-07 $27.23 $27.23 $27.23 $27.23 $26.51 7
2021-04-06 $27.25 $27.25 $27.25 $27.25 $26.53 70
2021-04-05 $27.54 $27.54 $27.54 $27.54 $26.81 370
2021-04-01 $27.26 $27.26 $27.26 $27.26 $26.54 70
2021-03-31 $27.02 $27.02 $27.02 $27.02 $26.31 3
2021-03-30 $27.04 $27.04 $27.04 $27.04 $26.33 5
2021-03-29 $27.29 $27.29 $27.29 $27.29 $26.57 13
2021-03-26 $27.13 $27.27 $27.13 $27.27 $26.55 200
2021-03-25 $26.97 $26.97 $26.97 $26.97 $26.26 0
2021-03-24 $26.78 $26.78 $26.78 $26.78 $26.07 0
2021-03-23 $26.99 $26.99 $26.99 $26.99 $26.28 2
2021-03-22 $27.22 $27.22 $27.22 $27.22 $26.50 2
2021-03-19 $27.09 $27.09 $27.09 $27.09 $26.38 2
2021-03-18 $26.99 $26.99 $26.99 $26.99 $26.28 2
2021-03-17 $27.20 $27.20 $27.20 $27.20 $26.48 11
2021-03-16 $27.11 $27.11 $27.11 $27.11 $26.39 1
2021-03-15 $27.03 $27.03 $27.03 $27.03 $26.32 1
2021-03-12 $26.90 $26.90 $26.90 $26.90 $26.19 2
2021-03-11 $26.88 $26.88 $26.88 $26.88 $26.17 2
2021-03-10 $26.78 $26.78 $26.78 $26.78 $26.07 1
2021-03-09 $26.60 $26.60 $26.60 $26.60 $25.90 1
2021-03-08 $26.20 $26.20 $26.20 $26.20 $25.51 1
2021-03-05 $26.33 $26.33 $26.33 $26.33 $25.63 182
2021-03-04 $26.19 $26.19 $26.19 $26.19 $25.50 370
2021-03-03 $26.56 $26.56 $26.48 $26.48 $25.78 370
2021-03-02 $26.77 $26.77 $26.73 $26.73 $26.03 283
2021-03-01 $26.76 $26.76 $26.76 $26.76 $26.06 1
2021-02-26 $26.46 $26.46 $26.46 $26.46 $25.76 1
2021-02-25 $27.02 $27.02 $26.79 $26.79 $26.08 100
2021-02-24 $27.03 $27.26 $27.03 $27.26 $26.54 124
2021-02-23 $27.20 $27.21 $27.20 $27.21 $26.49 433
2021-02-22 $27.38 $27.38 $27.38 $27.38 $26.66 14
2021-02-19 $27.60 $27.60 $27.60 $27.60 $26.87 0
2021-02-18 $27.57 $27.57 $27.57 $27.57 $26.85 0
2021-02-17 $27.71 $27.71 $27.71 $27.71 $26.98 2
2021-02-16 $27.89 $27.89 $27.89 $27.89 $27.15 2
2021-02-12 $27.86 $27.86 $27.86 $27.86 $27.12 85
2021-02-11 $27.75 $27.75 $27.75 $27.75 $27.01 15
2021-02-10 $27.50 $27.51 $27.48 $27.51 $26.78 25,703
2021-02-09 $27.51 $27.60 $27.51 $27.60 $26.88 100
2021-02-08 $27.48 $27.48 $27.48 $27.48 $26.75 112
2021-02-05 $27.34 $27.34 $27.34 $27.34 $26.62 90
2021-02-04 $27.21 $27.21 $27.21 $27.21 $26.49 90
2021-02-03 $27.33 $27.33 $27.33 $27.33 $26.61 82
2021-02-02 $27.23 $27.23 $27.23 $27.23 $26.51 3
2021-02-01 $27.10 $27.10 $27.10 $27.10 $26.39 26
2021-01-29 $26.89 $26.89 $26.85 $26.89 $26.18 541
2021-01-28 $27.39 $27.39 $27.39 $27.39 $26.67 95
2021-01-27 $27.27 $27.27 $27.27 $27.27 $26.55 4
2021-01-26 $27.77 $27.77 $27.77 $27.77 $27.03 6
2021-01-25 $27.76 $27.76 $27.76 $27.76 $27.03 6
2021-01-22 $27.68 $27.68 $27.68 $27.68 $26.94 10
2021-01-21 $27.71 $27.71 $27.71 $27.71 $26.97 10
2021-01-20 $27.57 $27.59 $27.57 $27.59 $26.87 213
2021-01-19 $27.53 $27.54 $27.42 $27.54 $26.81 13,336
2021-01-15 $27.36 $27.36 $27.36 $27.36 $26.64 2
2021-01-14 $27.65 $27.69 $27.65 $27.69 $26.96 105
2021-01-13 $27.61 $27.61 $27.61 $27.61 $26.88 10
2021-01-12 $27.56 $27.56 $27.56 $27.56 $26.83 112
2021-01-11 $27.49 $27.49 $27.49 $27.49 $26.76 14
2021-01-08 $27.80 $27.80 $27.80 $27.80 $27.07 56
2021-01-07 $27.47 $27.47 $27.47 $27.47 $26.74 57
2021-01-06 $27.54 $27.54 $27.54 $27.54 $26.81 23
2021-01-05 $27.43 $27.43 $27.40 $27.40 $26.68 243
2021-01-04 $27.22 $27.22 $27.22 $27.22 $26.50 14
2020-12-31 $27.15 $27.15 $27.11 $27.11 $26.40 130
2020-12-30 $27.33 $27.33 $27.33 $27.33 $26.61 310
2020-12-29 $27.26 $27.26 $27.26 $27.26 $26.54 5
2020-12-28 $27.48 $27.48 $27.48 $27.48 $26.28 7
2020-12-24 $27.18 $27.18 $27.18 $27.18 $25.99 352
2020-12-23 $27.27 $27.27 $27.26 $27.26 $26.07 352
2020-12-22 $27.01 $27.03 $27.01 $27.03 $25.85 381
2020-12-21 $27.12 $27.12 $27.12 $27.12 $25.94 8
2020-12-18 $27.40 $27.40 $27.40 $27.40 $26.21 2
2020-12-17 $27.38 $27.38 $27.38 $27.38 $26.19 4
2020-12-16 $27.20 $27.20 $27.20 $27.20 $26.02 45
2020-12-15 $27.10 $27.10 $27.10 $27.10 $25.92 3
2020-12-14 $26.97 $26.97 $26.97 $26.97 $25.79 3
2020-12-11 $26.83 $26.83 $26.83 $26.83 $25.66 158
2020-12-10 $26.89 $26.89 $26.89 $26.89 $25.71 2
2020-12-09 $26.78 $26.78 $26.78 $26.78 $25.61 2
2020-12-08 $26.79 $26.79 $26.79 $26.79 $25.63 380
2020-12-07 $26.67 $26.67 $26.67 $26.67 $25.51 380
2020-12-04 $26.87 $26.87 $26.80 $26.80 $25.64 100
2020-12-03 $26.75 $26.75 $26.75 $26.75 $25.58 7
2020-12-02 $26.75 $26.75 $26.75 $26.75 $25.58 96,800
2020-12-01 $26.78 $26.81 $26.73 $26.81 $25.65 96,800
2020-11-30 $26.76 $26.76 $26.49 $26.49 $25.34 403
2020-11-27 $26.82 $26.84 $26.82 $26.84 $25.67 412
2020-11-25 $26.49 $26.49 $26.49 $26.49 $25.34 200
2020-11-24 $26.54 $26.54 $26.54 $26.54 $25.39 2
2020-11-23 $26.37 $26.37 $26.37 $26.37 $25.22 202
2020-11-20 $26.42 $26.53 $26.42 $26.53 $25.38 106
2020-11-19 $26.28 $26.45 $26.28 $26.45 $25.30 400
2020-11-18 $26.36 $26.36 $26.16 $26.16 $25.02 18,700
2020-11-17 $26.26 $26.26 $26.26 $26.26 $25.12 30
2020-11-16 $26.31 $26.31 $26.31 $26.31 $25.17 31
2020-11-13 $26.24 $26.24 $26.24 $26.24 $25.10 95
2020-11-12 $25.98 $25.98 $25.98 $25.98 $24.85 308
2020-11-11 $26.17 $26.17 $26.17 $26.17 $25.03 2
2020-11-10 $25.93 $25.93 $25.93 $25.93 $24.80 2
2020-11-09 $26.00 $26.00 $26.00 $26.00 $24.87 77
2020-11-06 $25.83 $25.83 $25.83 $25.83 $24.71 65
2020-11-05 $25.77 $25.77 $25.77 $25.77 $24.65 65
2020-11-04 $25.16 $25.16 $25.16 $25.16 $24.06 100
2020-11-03 $24.92 $24.92 $24.92 $24.92 $23.83 81
2020-11-02 $24.41 $24.41 $24.41 $24.41 $23.34 200
2020-10-30 $24.12 $24.12 $24.12 $24.12 $23.07 6
2020-10-29 $24.36 $24.36 $24.36 $24.36 $23.30 6
2020-10-28 $24.28 $24.28 $24.28 $24.28 $23.22 100
2020-10-27 $24.82 $24.82 $24.82 $24.82 $23.74 1
2020-10-26 $24.81 $24.81 $24.81 $24.81 $23.73 1
2020-10-23 $25.18 $25.33 $25.15 $25.28 $24.18 2,409
2020-10-22 $25.09 $25.09 $25.09 $25.09 $23.99 12
2020-10-21 $25.11 $25.11 $25.11 $25.11 $24.01 4
2020-10-20 $25.19 $25.19 $25.19 $25.19 $24.09 1
2020-10-19 $25.10 $25.10 $25.10 $25.10 $24.01 100
2020-10-16 $25.26 $25.26 $25.24 $25.24 $24.14 23,205
2020-10-15 $25.15 $25.15 $25.15 $25.15 $24.05 6
2020-10-14 $25.37 $25.37 $25.37 $25.37 $24.26 6
2020-10-13 $25.30 $25.30 $25.30 $25.30 $24.20 1
2020-10-12 $25.45 $25.45 $25.45 $25.45 $24.34 1
2020-10-09 $25.29 $25.29 $25.29 $25.29 $24.19 1
2020-10-08 $25.21 $25.21 $25.21 $25.21 $24.11 4
2020-10-07 $25.06 $25.06 $25.06 $25.06 $23.97 10
2020-10-06 $24.92 $24.92 $24.92 $24.92 $23.84 0
2020-10-05 $25.24 $25.24 $25.24 $25.24 $24.14 10
2020-10-02 $24.95 $24.95 $24.95 $24.95 $23.87 31
2020-10-01 $25.06 $25.06 $25.06 $25.06 $23.97 10
2020-09-30 $24.95 $24.95 $24.95 $24.95 $23.86 2
2020-09-29 $25.26 $25.26 $25.04 $25.04 $23.95 1,202
2020-09-28 $25.02 $25.02 $25.02 $25.02 $23.93 0
2020-09-25 $24.68 $24.68 $24.68 $24.68 $23.60 382
2020-09-24 $24.59 $24.69 $24.59 $24.69 $23.61 382
2020-09-23 $24.69 $24.69 $24.69 $24.69 $23.62 0
2020-09-22 $24.71 $24.71 $24.71 $24.71 $23.63 0
2020-09-21 $24.71 $24.71 $24.71 $24.71 $23.63 0
2020-09-18 $25.14 $25.14 $25.14 $25.14 $24.05 0
2020-09-17 $25.20 $25.20 $25.20 $25.20 $24.11 57
2020-09-16 $25.14 $25.14 $25.14 $25.14 $24.05 57
2020-09-15 $25.12 $25.12 $25.07 $25.07 $23.98 156
2020-09-14 $24.95 $24.95 $24.95 $24.95 $23.86 1
2020-09-11 $24.94 $24.94 $24.94 $24.94 $23.85 0
2020-09-10 $24.69 $24.69 $24.69 $24.69 $23.61 155
2020-09-09 $24.92 $24.92 $24.91 $24.91 $23.83 155
2020-09-08 $24.52 $24.52 $24.52 $24.52 $23.46 4
2020-09-04 $24.78 $24.78 $24.78 $24.78 $23.70 1
2020-09-03 $24.81 $24.81 $24.81 $24.81 $23.73 2
2020-09-02 $25.19 $25.34 $25.19 $25.34 $24.24 3,500
2020-09-01 $25.05 $25.05 $25.05 $25.05 $23.96 31
2020-08-31 $25.11 $25.11 $25.11 $25.11 $24.02 2
2020-08-28 $25.17 $25.17 $25.17 $25.17 $24.07 4
2020-08-27 $25.12 $25.12 $25.12 $25.12 $24.03 30
2020-08-26 $25.33 $25.33 $25.33 $25.33 $24.23 30
2020-08-25 $25.25 $25.25 $25.25 $25.25 $24.15 0
2020-08-24 $25.27 $25.27 $25.27 $25.27 $24.17 0
2020-08-21 $24.99 $24.99 $24.99 $24.99 $23.90 0
2020-08-20 $25.12 $25.12 $25.12 $25.12 $24.03 147,100
2020-08-19 $25.33 $25.34 $25.13 $25.13 $24.04 147,100
2020-08-18 $25.26 $25.26 $25.26 $25.26 $24.16 1
2020-08-17 $25.16 $25.16 $25.16 $25.16 $24.06 0
2020-08-14 $25.00 $25.00 $25.00 $25.00 $23.91 30
2020-08-13 $25.10 $25.10 $25.10 $25.10 $24.01 701
2020-08-12 $25.00 $25.11 $25.00 $25.11 $24.01 701
2020-08-11 $24.57 $24.57 $24.57 $24.57 $23.50 70
2020-08-10 $24.60 $24.60 $24.60 $24.60 $23.53 0
2020-08-07 $24.64 $24.64 $24.64 $24.64 $23.56 0
2020-08-06 $24.67 $24.67 $24.67 $24.67 $23.60 0
2020-08-05 $24.68 $24.68 $24.68 $24.68 $23.61 0
2020-08-04 $24.65 $24.65 $24.65 $24.65 $23.58 0
2020-08-03 $24.57 $24.57 $24.57 $24.57 $23.50 101
2020-07-31 $24.22 $24.22 $24.22 $24.22 $23.17 101
2020-07-30 $24.66 $24.66 $24.66 $24.66 $23.58 0
2020-07-29 $24.94 $24.94 $24.94 $24.94 $23.86 0
2020-07-28 $24.78 $24.78 $24.78 $24.78 $23.70 1,102
2020-07-27 $24.84 $24.87 $24.84 $24.87 $23.79 1,102
2020-07-24 $24.47 $24.47 $24.47 $24.47 $23.41 1
2020-07-23 $24.58 $24.58 $24.58 $24.58 $23.51 0
2020-07-22 $24.69 $24.69 $24.69 $24.69 $23.62 0
2020-07-21 $24.67 $24.67 $24.67 $24.67 $23.59 0
2020-07-20 $24.68 $24.68 $24.68 $24.68 $23.61 0
2020-07-17 $24.49 $24.49 $24.49 $24.49 $23.42 0
2020-07-16 $24.35 $24.35 $24.35 $24.35 $23.28 0
2020-07-15 $24.51 $24.51 $24.51 $24.51 $23.44 0
2020-07-14 $24.30 $24.30 $24.30 $24.30 $23.24 0
2020-07-13 $24.06 $24.06 $24.06 $24.06 $23.01 0
2020-07-10 $24.21 $24.21 $24.21 $24.21 $23.16 0
2020-07-09 $24.19 $24.19 $24.06 $24.06 $23.01 700
2020-07-08 $24.31 $24.31 $24.31 $24.31 $23.25 0
2020-07-07 $24.11 $24.11 $24.11 $24.11 $23.06 0
2020-07-06 $24.33 $24.33 $24.33 $24.33 $23.27 100
2020-07-02 $24.00 $24.00 $24.00 $24.00 $22.95 0
2020-07-01 $23.81 $23.81 $23.81 $23.81 $22.77 2
2020-06-30 $23.80 $23.80 $23.80 $23.80 $22.76 42
2020-06-29 $23.69 $23.69 $23.69 $23.69 $22.66 2
2020-06-26 $23.69 $23.69 $23.69 $23.69 $22.66 2
2020-06-25 $23.95 $23.95 $23.95 $23.95 $22.91 0
2020-06-24 $23.66 $23.66 $23.66 $23.66 $22.63 8
2020-06-23 $24.15 $24.15 $24.15 $24.15 $23.10 2
2020-06-22 $24.08 $24.08 $24.08 $24.08 $23.03 9
2020-06-19 $23.83 $23.83 $23.83 $23.83 $22.79 1
2020-06-18 $23.88 $23.88 $23.88 $23.88 $22.84 0
2020-06-17 $23.97 $23.97 $23.97 $23.97 $22.92 0
2020-06-16 $23.95 $23.95 $23.86 $23.86 $22.82 59,902
2020-06-15 $23.66 $23.66 $23.66 $23.66 $22.63 0
2020-06-12 $23.59 $23.59 $23.59 $23.59 $22.57 2
2020-06-11 $23.29 $23.29 $23.29 $23.29 $22.28 2
2020-06-10 $24.21 $24.22 $24.08 $24.22 $23.17 8,809
2020-06-09 $24.14 $24.14 $24.14 $24.14 $23.09 122
2020-06-08 $24.29 $24.29 $24.29 $24.29 $23.23 1,210
2020-06-05 $24.27 $24.27 $24.27 $24.27 $23.21 1
2020-06-04 $24.05 $24.05 $24.05 $24.05 $23.00 0
2020-06-03 $24.03 $24.15 $24.03 $24.15 $23.10 2,400
2020-06-02 $23.91 $23.91 $23.91 $23.91 $22.87 0
2020-06-01 $23.76 $23.76 $23.76 $23.76 $22.72 10
2020-05-29 $23.39 $23.39 $23.39 $23.39 $22.37 101
2020-05-28 $23.29 $23.29 $23.29 $23.29 $22.28 10
2020-05-27 $23.02 $23.02 $23.02 $23.02 $22.02 43
2020-05-26 $22.92 $22.92 $22.92 $22.92 $21.92 0
2020-05-22 $22.47 $22.47 $22.47 $22.47 $21.49 0
2020-05-21 $22.46 $22.46 $22.46 $22.46 $21.48 0
2020-05-20 $22.64 $22.64 $22.64 $22.64 $21.65 0
2020-05-19 $22.33 $22.33 $22.22 $22.22 $21.25 500
2020-05-18 $22.46 $22.58 $22.46 $22.58 $21.59 1,111
2020-05-15 $21.91 $21.91 $21.91 $21.91 $20.95 98
2020-05-14 $21.89 $21.89 $21.89 $21.89 $20.94 39
2020-05-13 $22.11 $22.11 $22.11 $22.11 $21.15 61
2020-05-12 $22.30 $22.30 $22.09 $22.09 $21.13 2,045
2020-05-11 $22.21 $22.21 $22.21 $22.21 $21.24 3
2020-05-08 $21.89 $21.89 $21.89 $21.89 $20.93 0
2020-05-07 $21.63 $21.63 $21.63 $21.63 $20.69 0
2020-05-06 $21.74 $21.74 $21.74 $21.74 $20.79 110
2020-05-05 $21.78 $21.78 $21.78 $21.78 $20.83 1
2020-05-04 $21.67 $21.78 $21.67 $21.78 $20.83 1,223
2020-05-01 $21.72 $21.72 $21.72 $21.72 $20.77 300
2020-04-30 $22.46 $22.46 $22.46 $22.46 $21.49 0
2020-04-29 $22.12 $22.12 $22.12 $22.12 $21.16 0
2020-04-28 $22.25 $22.25 $22.12 $22.12 $21.16 2,100
2020-04-27 $21.95 $21.95 $21.95 $21.95 $20.99 10
2020-04-24 $21.70 $21.70 $21.70 $21.70 $20.75 57
2020-04-23 $21.83 $21.83 $21.83 $21.83 $20.88 0
2020-04-22 $21.83 $21.83 $21.83 $21.83 $20.88 0
2020-04-21 $21.57 $21.57 $21.57 $21.57 $20.63 200
2020-04-20 $21.97 $21.97 $21.97 $21.97 $21.02 92
2020-04-17 $21.92 $21.97 $21.90 $21.97 $21.02 214
2020-04-16 $21.62 $21.62 $21.62 $21.62 $20.68 22
2020-04-15 $21.62 $21.62 $21.62 $21.62 $20.68 39
2020-04-14 $21.97 $21.97 $21.97 $21.97 $21.01 145
2020-04-13 $21.61 $21.66 $21.60 $21.66 $20.71 2,100
2020-04-09 $21.49 $21.49 $21.49 $21.49 $20.55 0
2020-04-08 $21.48 $21.48 $21.48 $21.48 $20.55 110
2020-04-07 $21.27 $21.27 $21.27 $21.27 $20.34 100
2020-04-06 $21.03 $21.27 $21.03 $21.27 $20.34 14,300
2020-04-03 $20.74 $20.74 $20.74 $20.74 $19.84 0
2020-04-02 $20.74 $20.74 $20.74 $20.74 $19.84 0
2020-04-01 $20.30 $20.30 $20.30 $20.30 $19.42 0
2020-03-31 $21.09 $21.09 $21.09 $21.09 $20.17 3
2020-03-30 $21.43 $21.43 $21.43 $21.43 $20.49 4
2020-03-27 $21.23 $21.23 $21.23 $21.23 $20.30 50
2020-03-26 $21.27 $21.27 $21.27 $21.27 $20.34 305
2020-03-25 $19.99 $20.45 $19.95 $20.45 $19.56 5,988
2020-03-24 $19.60 $19.89 $19.54 $19.89 $19.03 16,800
2020-03-23 $18.88 $18.88 $18.88 $18.88 $18.05 0
2020-03-20 $19.57 $19.57 $19.26 $19.26 $18.42 5,540
2020-03-19 $19.23 $19.31 $19.23 $19.31 $18.47 274
2020-03-18 $18.88 $18.88 $18.88 $18.88 $18.06 300
2020-03-17 $19.28 $19.64 $19.28 $19.64 $18.79 571
2020-03-16 $18.92 $18.92 $18.92 $18.92 $18.10 0
2020-03-13 $20.59 $21.34 $20.53 $20.58 $19.68 19,844
2020-03-12 $19.87 $19.87 $19.87 $19.87 $19.00 0
2020-03-11 $22.16 $22.16 $22.16 $22.16 $21.19 300
2020-03-10 $23.08 $23.08 $23.08 $23.08 $22.08 0
2020-03-09 $23.10 $23.10 $22.60 $22.60 $21.62 700
2020-03-06 $23.93 $23.93 $23.93 $23.93 $22.89 0
2020-03-05 $24.17 $24.17 $24.17 $24.17 $23.12 100
2020-03-04 $24.35 $24.67 $24.35 $24.67 $23.59 175,700
2020-03-03 $23.94 $23.94 $23.94 $23.94 $22.89 0
2020-03-02 $24.09 $24.09 $24.09 $24.09 $23.04 0
2020-02-28 $23.53 $23.70 $23.53 $23.70 $22.67 402
2020-02-27 $23.94 $23.94 $23.94 $23.94 $22.90 202
2020-02-26 $24.53 $24.53 $24.53 $24.53 $23.46 0
2020-02-25 $24.56 $24.56 $24.56 $24.56 $23.49 1
2020-02-24 $24.94 $24.94 $24.94 $24.94 $23.85 2
2020-02-21 $25.77 $25.77 $25.77 $25.77 $24.65 200
2020-02-20 $25.85 $25.85 $25.85 $25.85 $24.72 0
2020-02-19 $26.10 $26.10 $26.10 $26.10 $24.97 0
2020-02-18 $25.99 $25.99 $25.99 $25.99 $24.86 201
2020-02-14 $26.03 $26.03 $26.03 $26.03 $24.90 1,100
2020-02-13 $26.09 $26.09 $26.09 $26.09 $24.95 300
2020-02-12 $26.20 $26.20 $26.20 $26.20 $25.06 0
2020-02-11 $26.21 $26.21 $26.21 $26.21 $25.07 300
2020-02-10 $26.06 $26.06 $26.06 $26.06 $24.92 210
2020-02-07 $26.03 $26.03 $26.03 $26.03 $24.90 300
2020-02-06 $26.24 $26.24 $26.24 $26.24 $25.09 0
2020-02-05 $26.19 $26.19 $26.19 $26.19 $25.05 0
2020-02-04 $25.99 $25.99 $25.99 $25.99 $24.86 0
2020-02-03 $25.72 $25.72 $25.72 $25.72 $24.60 8
2020-01-31 $25.54 $25.54 $25.54 $25.54 $24.42 0
2020-01-30 $25.68 $25.84 $25.68 $25.84 $24.71 8,100
2020-01-29 $25.80 $25.80 $25.80 $25.80 $24.68 0
2020-01-28 $25.86 $25.86 $25.86 $25.86 $24.73 0
2020-01-27 $25.64 $25.64 $25.64 $25.64 $24.53 0
2020-01-24 $26.04 $26.04 $26.04 $26.04 $24.91 0
2020-01-23 $26.06 $26.06 $26.06 $26.06 $24.92 200
2020-01-22 $26.07 $26.07 $26.07 $26.07 $24.93 0
2020-01-21 $26.02 $26.02 $26.02 $26.02 $24.89 0
2020-01-17 $26.14 $26.14 $26.14 $26.14 $25.00 0
2020-01-16 $26.08 $26.11 $26.08 $26.11 $24.97 100
2020-01-15 $25.99 $25.99 $25.99 $25.99 $24.86 0
2020-01-14 $25.97 $25.97 $25.97 $25.97 $24.83 0
2020-01-13 $25.92 $25.92 $25.92 $25.92 $24.79 0
2020-01-10 $25.81 $25.81 $25.81 $25.81 $24.69 0
2020-01-09 $25.92 $25.92 $25.92 $25.92 $24.79 0
2020-01-08 $25.81 $25.83 $25.81 $25.83 $24.71 200
2020-01-07 $25.79 $25.79 $25.79 $25.79 $24.67 0
2020-01-06 $25.53 $25.85 $25.53 $25.85 $24.72 160
2020-01-03 $25.76 $25.76 $25.76 $25.76 $24.63 0
2020-01-02 $25.97 $25.97 $25.97 $25.97 $24.84 0
2019-12-31 $25.82 $25.82 $25.82 $25.82 $24.70 0
2019-12-30 $25.76 $25.76 $25.76 $25.76 $24.64 0
2019-12-27 $25.92 $25.92 $25.92 $25.92 $24.79 1
2019-12-26 $25.74 $25.79 $25.74 $25.79 $24.67 8,400
2019-12-24 $25.74 $25.74 $25.74 $25.74 $24.62 43
2019-12-23 $25.77 $25.77 $25.77 $25.77 $24.64 40
2019-12-20 $25.75 $25.75 $25.75 $25.75 $24.63 0
2019-12-19 $26.30 $26.30 $25.68 $25.68 $24.56 2,901
2019-12-18 $26.37 $26.37 $26.37 $26.37 $24.56 0
2019-12-17 $26.42 $26.42 $26.42 $26.42 $24.61 0
2019-12-16 $26.54 $26.54 $26.54 $26.54 $24.72 0
2019-12-13 $26.24 $26.24 $26.24 $26.24 $24.45 0
2019-12-12 $26.10 $26.10 $26.10 $26.10 $24.32 300
2019-12-11 $26.07 $26.07 $26.07 $26.07 $24.29 0
2019-12-10 $25.92 $25.92 $25.92 $25.92 $24.15 0
2019-12-09 $25.92 $25.92 $25.92 $25.92 $24.15 0
2019-12-06 $26.04 $26.04 $26.04 $26.04 $24.26 200
2019-12-05 $25.85 $25.85 $25.85 $25.85 $24.08 0
2019-12-04 $25.91 $25.91 $25.91 $25.91 $24.14 200
2019-12-03 $25.69 $25.69 $25.69 $25.69 $23.93 0
2019-12-02 $25.72 $25.72 $25.72 $25.72 $23.96 0
2019-11-29 $25.89 $25.89 $25.89 $25.89 $24.12 0
2019-11-27 $26.02 $26.02 $26.02 $26.02 $24.24 0
2019-11-26 $25.92 $25.98 $25.92 $25.98 $24.20 3,501
2019-11-25 $25.96 $25.96 $25.96 $25.96 $24.19 104
2019-11-22 $25.83 $25.83 $25.82 $25.82 $24.05 1,300
2019-11-21 $25.79 $25.79 $25.79 $25.79 $24.03 0
2019-11-20 $25.80 $25.80 $25.80 $25.80 $24.04 0
2019-11-19 $25.92 $25.92 $25.92 $25.92 $24.15 0
2019-11-18 $25.96 $25.96 $25.96 $25.96 $24.18 0
2019-11-15 $25.91 $25.91 $25.91 $25.91 $24.14 102
2019-11-14 $25.79 $25.79 $25.79 $25.79 $24.03 300
2019-11-13 $25.82 $25.82 $25.82 $25.82 $24.06 0
2019-11-12 $25.85 $25.85 $25.85 $25.85 $24.09 0
2019-11-11 $25.87 $25.87 $25.87 $25.87 $24.10 0
2019-11-08 $25.87 $25.87 $25.87 $25.87 $24.10 0
2019-11-07 $25.97 $25.97 $25.97 $25.97 $24.20 100
2019-11-06 $25.91 $25.91 $25.91 $25.91 $24.14 100
2019-11-05 $25.92 $25.92 $25.92 $25.92 $24.15 500
2019-11-04 $26.03 $26.03 $26.03 $26.03 $24.25 201
2019-11-01 $25.96 $25.96 $25.96 $25.96 $24.19 0
2019-10-31 $25.79 $25.79 $25.79 $25.79 $24.03 0
2019-10-30 $25.81 $25.81 $25.81 $25.81 $24.05 0
2019-10-29 $25.64 $25.64 $25.64 $25.64 $23.89 0
2019-10-28 $25.68 $25.68 $25.68 $25.68 $23.92 0
2019-10-25 $25.68 $25.68 $25.68 $25.68 $23.93 100
2019-10-24 $25.73 $25.73 $25.73 $25.73 $23.97 300
2019-10-23 $25.74 $25.74 $25.74 $25.74 $23.98 300
2019-10-22 $25.64 $25.64 $25.64 $25.64 $23.89 100
2019-10-21 $25.69 $25.69 $25.69 $25.69 $23.93 300
2019-10-18 $25.60 $25.60 $25.60 $25.60 $23.85 200
2019-10-17 $25.57 $25.57 $25.57 $25.57 $23.82 300
2019-10-16 $25.54 $25.54 $25.54 $25.54 $23.79 300
2019-10-15 $25.54 $25.54 $25.54 $25.54 $23.79 371
2019-10-14 $25.26 $25.26 $25.26 $25.26 $23.53 300
2019-10-11 $25.33 $25.33 $25.33 $25.33 $23.60 300
2019-10-10 $25.03 $25.03 $25.03 $25.03 $23.32 200
2019-10-09 $24.97 $24.97 $24.97 $24.97 $23.26 300
2019-10-08 $24.85 $24.85 $24.85 $24.85 $23.15 0
2019-10-07 $25.03 $25.03 $25.03 $25.03 $23.32 300
2019-10-04 $25.05 $25.05 $25.05 $25.05 $23.34 300
2019-10-03 $24.84 $24.84 $24.84 $24.84 $23.14 100
2019-10-02 $24.66 $24.70 $24.66 $24.70 $23.01 1,020
2019-10-01 $25.08 $25.08 $25.08 $25.08 $23.37 0
2019-09-30 $25.23 $25.23 $25.23 $25.23 $23.51 300
2019-09-27 $25.24 $25.24 $25.24 $25.24 $23.51 0
2019-09-26 $25.34 $25.34 $25.34 $25.34 $23.61 0
2019-09-25 $25.24 $25.24 $25.24 $25.24 $23.52 300
2019-09-24 $25.36 $25.36 $25.36 $25.36 $23.63 200
2019-09-23 $25.33 $25.33 $25.33 $25.33 $23.60 200
2019-09-20 $25.33 $25.33 $25.33 $25.33 $23.60 200
2019-09-19 $25.35 $25.35 $25.35 $25.35 $23.62 300
2019-09-18 $25.24 $25.24 $25.24 $25.24 $23.52 300
2019-09-17 $25.26 $25.26 $25.26 $25.26 $23.53 300
2019-09-16 $25.15 $25.15 $25.09 $25.09 $23.38 6,900
2019-09-13 $25.26 $25.26 $25.26 $25.26 $23.53 300
2019-09-12 $25.19 $25.19 $25.19 $25.19 $23.47 300
2019-09-11 $25.09 $25.09 $25.09 $25.09 $23.38 300
2019-09-10 $24.92 $24.92 $24.92 $24.92 $23.22 201
2019-09-09 $24.95 $24.95 $24.95 $24.95 $23.25 300
2019-09-06 $25.01 $25.01 $25.01 $25.01 $23.30 300
2019-09-05 $24.99 $24.99 $24.99 $24.99 $23.28 300
2019-09-04 $24.98 $24.98 $24.98 $24.98 $23.27 300
2019-09-03 $24.68 $24.68 $24.68 $24.68 $22.99 347
2019-08-30 $24.67 $24.67 $24.67 $24.67 $22.99 0
2019-08-29 $24.57 $24.57 $24.57 $24.57 $22.89 300
2019-08-28 $24.44 $24.44 $24.44 $24.44 $22.77 326
2019-08-27 $24.42 $24.42 $24.42 $24.42 $22.75 371
2019-08-26 $24.33 $24.33 $24.33 $24.33 $22.67 300
2019-08-23 $24.20 $24.20 $24.20 $24.20 $22.55 0
2019-08-22 $24.50 $24.50 $24.50 $24.50 $22.83 0
2019-08-21 $24.50 $24.50 $24.50 $24.50 $22.83 0
2019-08-20 $24.38 $24.38 $24.38 $24.38 $22.71 0
2019-08-19 $24.47 $24.47 $24.47 $24.47 $22.79 0
2019-08-16 $24.30 $24.36 $24.30 $24.36 $22.70 803
2019-08-15 $24.14 $24.14 $24.14 $24.14 $22.49 100
2019-08-14 $24.01 $24.01 $24.01 $24.01 $22.37 1,200
2019-08-13 $24.61 $24.61 $24.47 $24.61 $22.93 200
2019-08-12 $24.62 $24.62 $24.62 $24.62 $22.94 3,200
2019-08-09 $24.62 $24.62 $24.62 $24.62 $22.94 0
2019-08-08 $24.75 $24.75 $24.75 $24.75 $23.06 225
2019-08-07 $24.43 $24.58 $24.43 $24.58 $22.90 503
2019-08-06 $24.36 $24.36 $24.36 $24.36 $22.69 200
2019-08-05 $24.25 $24.25 $24.25 $24.25 $22.59 200
2019-08-02 $24.69 $24.69 $24.69 $24.69 $23.00 1,800
2019-08-01 $24.91 $24.91 $24.68 $24.68 $23.00 303
2019-07-31 $24.66 $24.66 $24.66 $24.66 $22.97 200
2019-07-30 $24.83 $24.83 $24.83 $24.83 $23.13 1
2019-07-29 $25.16 $25.16 $25.16 $25.16 $23.44 102
2019-07-26 $25.08 $25.08 $25.08 $25.08 $23.37 0
2019-07-25 $24.94 $24.94 $24.94 $24.94 $23.24 0
2019-07-24 $25.22 $25.22 $25.22 $25.22 $23.50 200
2019-07-23 $25.19 $25.19 $25.19 $25.19 $23.47 200
2019-07-22 $25.12 $25.12 $25.12 $25.12 $23.41 7,700
2019-07-19 $25.18 $25.18 $25.18 $25.18 $23.45 0
2019-07-18 $25.25 $25.25 $25.25 $25.25 $23.52 0
2019-07-17 $25.14 $25.14 $25.14 $25.14 $23.42 0
2019-07-16 $25.15 $25.15 $25.15 $25.15 $23.43 0
2019-07-15 $25.30 $25.30 $25.30 $25.30 $23.57 0
2019-07-12 $25.26 $25.26 $25.26 $25.26 $23.53 0
2019-07-11 $25.25 $25.25 $25.25 $25.25 $23.53 0
2019-07-10 $25.21 $25.21 $25.21 $25.21 $23.48 0
2019-07-09 $25.13 $25.13 $25.13 $25.13 $23.41 300
2019-07-08 $25.17 $25.17 $25.17 $25.17 $23.45 300
2019-07-05 $25.31 $25.31 $25.31 $25.31 $23.58 0
2019-07-03 $25.53 $25.53 $25.53 $25.53 $23.79 400
2019-07-02 $25.14 $25.26 $25.14 $25.26 $23.53 200
2019-07-01 $25.12 $25.12 $25.12 $25.12 $23.40 0
2019-06-28 $25.05 $25.05 $25.05 $25.05 $23.34 600
2019-06-27 $24.99 $24.99 $24.99 $24.99 $23.28 0
2019-06-26 $24.98 $24.98 $24.98 $24.98 $23.27 600
2019-06-25 $25.05 $25.05 $25.05 $25.05 $23.34 0
2019-06-24 $25.12 $25.12 $25.12 $25.12 $23.40 300
2019-06-21 $25.14 $25.14 $25.14 $25.14 $23.43 0
2019-06-20 $25.24 $25.24 $25.24 $25.24 $23.51 0
2019-06-19 $25.03 $25.03 $25.03 $25.03 $23.32 600
2019-06-18 $25.02 $25.02 $25.02 $25.02 $23.31 600
2019-06-17 $24.76 $24.76 $24.76 $24.76 $23.07 0
2019-06-14 $24.81 $24.81 $24.81 $24.81 $23.11 0
2019-06-13 $24.88 $24.88 $24.88 $24.88 $23.18 0
2019-06-12 $25.81 $25.81 $24.92 $24.93 $23.23 6,185
2019-06-11 $25.02 $25.02 $25.02 $25.02 $23.31 0
2019-06-10 $24.99 $24.99 $24.99 $24.99 $23.28 0
2019-06-07 $24.99 $24.99 $24.99 $24.99 $23.28 0
2019-06-06 $24.68 $24.75 $24.68 $24.75 $23.06 257
2019-06-05 $24.59 $24.59 $24.59 $24.59 $22.91 34
2019-06-04 $24.44 $24.61 $24.44 $24.61 $22.93 26,500
2019-06-03 $24.41 $24.41 $24.41 $24.41 $22.74 0
2019-05-31 $24.17 $24.17 $24.17 $24.17 $22.52 0
2019-05-30 $24.37 $24.37 $24.37 $24.37 $22.70 0
2019-05-29 $24.28 $24.28 $24.28 $24.28 $22.62 0
2019-05-28 $24.49 $24.49 $24.49 $24.49 $22.82 200
2019-05-24 $24.72 $24.72 $24.72 $24.72 $23.03 0
2019-05-23 $24.46 $24.46 $24.46 $24.46 $22.79 100
2019-05-22 $24.62 $24.62 $24.62 $24.62 $22.94 100
2019-05-21 $24.73 $24.73 $24.73 $24.73 $23.04 0
2019-05-20 $24.60 $24.60 $24.60 $24.60 $22.92 0
2019-05-17 $24.59 $24.59 $24.59 $24.59 $22.91 0
2019-05-16 $24.70 $24.70 $24.70 $24.70 $23.01 0
2019-05-15 $24.55 $24.55 $24.55 $24.55 $22.87 0
2019-05-14 $24.52 $24.52 $24.52 $24.52 $22.84 0
2019-05-13 $24.33 $24.33 $24.33 $24.33 $22.66 0
2019-05-10 $24.71 $24.71 $24.71 $24.71 $23.02 0
2019-05-09 $24.52 $24.52 $24.52 $24.52 $22.84 0
2019-05-08 $24.57 $24.57 $24.57 $24.57 $22.89 0
2019-05-07 $24.62 $24.62 $24.62 $24.62 $22.94 0
2019-05-06 $24.73 $24.81 $24.73 $24.81 $23.12 130
2019-05-03 $24.93 $25.02 $24.93 $25.02 $23.31 100
2019-05-02 $24.74 $24.74 $24.74 $24.74 $23.04 0
2019-05-01 $24.83 $24.83 $24.83 $24.83 $23.13 0
2019-04-30 $24.96 $24.96 $24.96 $24.96 $23.25 0
2019-04-29 $24.92 $24.92 $24.92 $24.92 $23.22 0
2019-04-26 $24.80 $24.83 $24.77 $24.83 $23.13 58,300
2019-04-25 $24.69 $24.69 $24.69 $24.69 $23.00 79
2019-04-24 $24.69 $24.69 $24.68 $24.68 $23.00 425
2019-04-23 $24.94 $24.94 $24.89 $24.89 $23.19 1,006
2019-04-22 $24.85 $24.85 $24.85 $24.85 $23.15 0
2019-04-18 $24.89 $24.89 $24.89 $24.89 $23.18 0
2019-04-17 $24.93 $24.93 $24.93 $24.93 $23.23 0
2019-04-16 $24.96 $24.96 $24.96 $24.96 $23.26 0
2019-04-15 $24.92 $24.92 $24.92 $24.92 $23.22 0
2019-04-12 $24.93 $24.93 $24.93 $24.93 $23.22 0
2019-04-11 $24.84 $24.84 $24.84 $24.84 $23.14 0
2019-04-10 $24.88 $24.88 $24.88 $24.88 $23.18 200
2019-04-09 $24.80 $24.80 $24.80 $24.80 $23.11 0
2019-04-08 $24.97 $24.97 $24.97 $24.97 $23.27 0
2019-04-05 $24.99 $24.99 $24.99 $24.99 $23.28 0
2019-04-04 $25.03 $25.03 $25.03 $25.03 $23.31 200
2019-04-03 $25.09 $25.09 $25.09 $25.09 $23.37 0
2019-04-02 $24.96 $24.96 $24.96 $24.96 $23.25 0
2019-04-01 $25.05 $25.05 $25.05 $25.05 $23.34 0
2019-03-29 $24.89 $24.89 $24.87 $24.87 $23.17 100
2019-03-28 $24.86 $24.86 $24.86 $24.86 $23.16 0
2019-03-27 $24.92 $24.92 $24.92 $24.92 $23.21 0
2019-03-26 $24.98 $24.98 $24.98 $24.98 $23.27 0
2019-03-25 $24.83 $24.83 $24.83 $24.83 $23.13 0
2019-03-22 $24.78 $24.78 $24.78 $24.78 $23.09 200
2019-03-21 $25.13 $25.13 $25.13 $25.13 $23.41 300
2019-03-20 $25.11 $25.11 $25.11 $25.11 $23.39 200
2019-03-19 $25.07 $25.07 $25.07 $25.07 $23.36 200
2019-03-18 $25.07 $25.07 $25.07 $25.07 $23.36 200
2019-03-15 $24.99 $24.99 $24.99 $24.99 $23.28 100
2019-03-14 $24.75 $24.75 $24.75 $24.75 $23.06 100
2019-03-13 $24.74 $24.74 $24.74 $24.74 $23.05 300
2019-03-12 $24.60 $24.60 $24.60 $24.60 $22.92 200
2019-03-11 $24.58 $24.58 $24.58 $24.58 $22.90 300
2019-03-08 $24.39 $24.39 $24.39 $24.39 $22.72 300
2019-03-07 $24.43 $24.46 $24.34 $24.34 $22.68 2,415
2019-03-06 $24.52 $24.52 $24.52 $24.52 $22.84 300
2019-03-05 $24.61 $24.61 $24.59 $24.59 $22.91 625
2019-03-04 $24.58 $24.58 $24.54 $24.54 $22.86 500
2019-03-01 $24.65 $24.69 $24.65 $24.69 $23.00 400
2019-02-28 $24.56 $24.56 $24.56 $24.56 $22.88 300
2019-02-27 $24.62 $24.62 $24.62 $24.62 $22.94 300
2019-02-26 $24.76 $24.76 $24.76 $24.76 $23.07 300
2019-02-25 $24.64 $24.64 $24.64 $24.64 $22.96 400
2019-02-22 $24.62 $24.62 $24.62 $24.62 $22.94 390
2019-02-21 $24.52 $24.52 $24.52 $24.52 $22.84 370
2019-02-20 $24.58 $24.58 $24.58 $24.58 $22.90 300
2019-02-19 $25.44 $25.44 $24.50 $24.50 $22.83 100
2019-02-15 $24.39 $24.49 $24.39 $24.49 $22.82 295
2019-02-14 $24.24 $24.24 $24.23 $24.23 $22.57 200
2019-02-13 $24.20 $24.20 $24.20 $24.20 $22.55 0
2019-02-12 $24.20 $24.20 $24.20 $24.20 $22.55 0
2019-02-11 $23.99 $23.99 $23.99 $23.99 $22.35 0
2019-02-08 $23.96 $24.00 $23.96 $24.00 $22.36 142
2019-02-07 $24.08 $24.08 $24.08 $24.08 $22.44 0
2019-02-06 $24.36 $24.36 $24.36 $24.36 $22.69 0
2019-02-05 $24.54 $24.54 $24.54 $24.54 $22.86 3
2019-02-04 $24.32 $24.32 $24.32 $24.32 $22.66 0
2019-02-01 $24.30 $24.30 $24.26 $24.26 $22.60 500
2019-01-31 $24.29 $24.29 $24.29 $24.29 $22.63 1
2019-01-30 $24.27 $24.27 $24.27 $24.27 $22.61 50
2019-01-29 $24.05 $24.05 $24.05 $24.05 $22.41 0
2019-01-28 $23.88 $23.94 $23.88 $23.94 $22.31 100
2019-01-25 $24.00 $24.05 $23.97 $24.05 $22.40 7,450
2019-01-24 $23.89 $23.89 $23.89 $23.89 $22.26 0
2019-01-23 $23.89 $23.89 $23.88 $23.89 $22.26 5,800
2019-01-22 $23.88 $23.88 $23.78 $23.78 $22.16 100
2019-01-18 $23.76 $23.76 $23.76 $23.76 $22.14 0
2019-01-17 $23.76 $23.87 $23.75 $23.76 $22.14 2,100
2019-01-16 $23.69 $23.70 $23.69 $23.70 $22.08 100
2019-01-15 $23.63 $23.65 $23.63 $23.65 $22.04 100
2019-01-14 $23.73 $23.73 $23.73 $23.73 $22.11 0
2019-01-11 $23.73 $23.73 $23.73 $23.73 $22.11 100
2019-01-10 $23.83 $23.83 $23.83 $23.83 $22.20 1
2019-01-09 $23.69 $23.69 $23.69 $23.69 $22.07 0
2019-01-08 $23.47 $23.47 $23.47 $23.47 $21.86 0
2019-01-07 $23.31 $23.31 $23.31 $23.31 $21.72 2
2019-01-04 $23.08 $23.32 $23.08 $23.31 $21.72 20,800
2019-01-03 $22.68 $22.68 $22.68 $22.68 $21.13 1
2019-01-02 $22.66 $22.71 $22.66 $22.71 $21.16 401
2018-12-31 $22.85 $22.90 $22.76 $22.76 $21.20 95,902
2018-12-28 $22.73 $22.73 $22.73 $22.73 $21.17 400
2018-12-27 $22.88 $22.88 $22.88 $22.88 $21.32 0
2018-12-26 $23.18 $23.18 $23.18 $23.18 $20.99 0
2018-12-24 $22.88 $22.88 $22.88 $22.88 $20.71 300
2018-12-21 $23.01 $23.01 $23.01 $23.01 $20.84 0
2018-12-20 $23.42 $23.42 $23.42 $23.42 $21.21 0
2018-12-19 $23.35 $23.35 $23.35 $23.35 $21.14 0
2018-12-18 $23.60 $23.60 $23.60 $23.60 $21.37 0
2018-12-17 $23.52 $23.52 $23.52 $23.52 $21.29 0
2018-12-14 $23.78 $23.78 $23.78 $23.78 $21.53 0
2018-12-13 $24.01 $24.01 $24.01 $24.01 $21.74 0
2018-12-12 $24.13 $24.13 $24.13 $24.13 $21.84 0
2018-12-11 $23.85 $23.85 $23.85 $23.85 $21.59 800
2018-12-10 $24.42 $24.42 $24.42 $24.42 $22.11 0
2018-12-07 $24.42 $24.42 $24.42 $24.42 $22.11 0
2018-12-06 $24.42 $24.42 $24.42 $24.42 $22.11 4,800
2018-12-04 $24.42 $24.42 $24.42 $24.42 $22.11 0
2018-12-03 $24.42 $24.42 $24.42 $24.42 $22.11 0
2018-11-30 $24.42 $24.42 $24.42 $24.42 $22.11 0
2018-11-29 $24.42 $24.42 $24.42 $24.42 $22.11 0
2018-11-28 $24.44 $24.44 $24.42 $24.42 $22.11 4,800
2018-11-27 $24.40 $24.40 $24.40 $24.40 $22.09 0
2018-11-26 $24.40 $24.40 $24.40 $24.40 $22.09 0
2018-11-23 $24.40 $24.40 $24.40 $24.40 $22.09 100
2018-11-21 $24.40 $24.40 $24.40 $24.40 $22.09 0
2018-11-20 $24.40 $24.40 $24.40 $24.40 $22.09 0
2018-11-19 $24.40 $24.40 $24.40 $24.40 $22.09 0
2018-11-16 $24.40 $24.40 $24.40 $24.40 $22.09 0
2018-11-15 $24.40 $24.40 $24.40 $24.40 $22.09 0
2018-11-14 $24.40 $24.40 $24.40 $24.40 $22.09 0
2018-11-13 $24.40 $24.40 $24.40 $24.40 $22.09 0
2018-11-12 $24.40 $24.40 $24.40 $24.40 $22.09 100
2018-11-09 $24.71 $24.82 $24.71 $24.82 $22.47 4,700
2018-11-08 $24.90 $24.90 $24.90 $24.90 $22.54 0
2018-11-07 $24.90 $24.90 $24.90 $24.90 $22.54 4,799
2018-11-06 $24.50 $24.50 $24.50 $24.50 $22.18 0
2018-11-05 $24.50 $24.50 $24.50 $24.50 $22.18 0
2018-11-02 $24.50 $24.50 $24.50 $24.50 $22.18 200
2018-11-01 $24.60 $24.63 $24.60 $24.63 $22.30 300
2018-10-31 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-30 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-29 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-26 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-25 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-24 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-23 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-22 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-19 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-18 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-17 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-16 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-15 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-12 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-11 $24.88 $24.88 $24.88 $24.88 $22.52 0
2018-10-10 $24.88 $24.88 $24.88 $24.88 $22.52 100
2018-10-09 $25.41 $25.41 $25.41 $25.41 $23.00 381
2018-10-08 $25.31 $25.31 $25.31 $25.31 $22.91 200
2018-10-05 $26.05 $26.05 $26.05 $26.05 $23.58 0
2018-10-04 $26.05 $26.05 $26.05 $26.05 $23.58 2
2018-10-03 $26.05 $26.05 $26.05 $26.05 $23.58 0
2018-10-02 $26.05 $26.05 $26.05 $26.05 $23.58 0
2018-10-01 $26.05 $26.05 $26.05 $26.05 $23.58 0
2018-09-28 $26.05 $26.05 $26.05 $26.05 $23.58 100
2018-09-27 $25.71 $25.71 $25.71 $25.71 $23.28 0
2018-09-26 $25.71 $25.71 $25.71 $25.71 $23.28 0
2018-09-25 $25.71 $25.71 $25.71 $25.71 $23.28 0
2018-09-24 $25.71 $25.71 $25.71 $25.71 $23.28 0
2018-09-21 $25.71 $25.71 $25.71 $25.71 $23.28 0
2018-09-20 $25.71 $25.71 $25.71 $25.71 $23.28 0
2018-09-19 $25.71 $25.71 $25.71 $25.71 $23.28 0
2018-09-18 $25.71 $25.71 $25.71 $25.71 $23.28 0
2018-09-17 $25.71 $25.71 $25.71 $25.71 $23.28 0
2018-09-14 $25.71 $25.71 $25.71 $25.71 $23.28 101
2018-09-13 $25.65 $25.65 $25.65 $25.65 $23.22 0
2018-09-12 $25.65 $25.65 $25.65 $25.65 $23.22 100
2018-09-11 $25.45 $25.45 $25.45 $25.45 $23.04 200
2018-09-10 $25.96 $25.96 $25.96 $25.96 $23.50 0
2018-09-07 $25.96 $25.96 $25.96 $25.96 $23.50 0
2018-09-06 $25.96 $25.96 $25.96 $25.96 $23.50 0
2018-09-05 $25.96 $25.96 $25.96 $25.96 $23.50 0
2018-09-04 $25.96 $25.96 $25.96 $25.96 $23.50 0
2018-08-31 $25.96 $25.96 $25.96 $25.96 $23.50 175
2018-08-30 $26.20 $26.20 $26.20 $26.20 $23.72 0
2018-08-29 $26.20 $26.20 $26.20 $26.20 $23.72 0
2018-08-28 $26.20 $26.20 $26.20 $26.20 $23.72 0
2018-08-27 $26.23 $26.23 $26.20 $26.20 $23.72 440
2018-08-24 $26.00 $26.00 $26.00 $26.00 $23.54 100
2018-08-23 $25.94 $25.94 $25.94 $25.94 $23.48 0
2018-08-22 $25.94 $25.94 $25.94 $25.94 $23.48 0
2018-08-21 $25.94 $25.94 $25.94 $25.94 $23.48 200
2018-08-20 $25.79 $25.79 $25.79 $25.79 $23.35 100
2018-08-17 $25.40 $25.40 $25.40 $25.40 $23.00 0
2018-08-16 $25.40 $25.40 $25.40 $25.40 $23.00 60
2018-08-15 $25.40 $25.40 $25.40 $25.40 $23.00 0
2018-08-14 $25.40 $25.40 $25.40 $25.40 $23.00 0
2018-08-13 $25.40 $25.40 $25.40 $25.40 $23.00 0
2018-08-10 $25.57 $25.59 $25.38 $25.40 $23.00 5,400
2018-08-09 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-08-08 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-08-07 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-08-06 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-08-03 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-08-02 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-08-01 $26.28 $26.28 $26.28 $26.28 $23.79 100
2018-07-31 $26.29 $26.29 $26.29 $26.29 $23.80 0
2018-07-30 $26.29 $26.29 $26.29 $26.29 $23.80 0
2018-07-27 $26.29 $26.29 $26.29 $26.29 $23.80 0
2018-07-26 $26.28 $27.90 $26.19 $26.29 $23.80 14,100
2018-07-25 $25.77 $25.77 $25.77 $25.77 $23.33 0
2018-07-24 $25.77 $25.77 $25.77 $25.77 $23.33 0
2018-07-23 $25.77 $25.77 $25.77 $25.77 $23.33 0
2018-07-20 $25.77 $25.77 $25.77 $25.77 $23.33 0
2018-07-19 $25.77 $25.77 $25.77 $25.77 $23.33 23,700
2018-07-18 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-07-17 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-07-16 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-07-13 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-07-12 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-07-11 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-07-10 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-07-09 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-07-06 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-07-05 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-07-03 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-07-02 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-06-29 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-06-28 $25.45 $25.45 $25.45 $25.45 $23.04 0
2018-06-27 $25.45 $25.45 $25.45 $25.45 $23.04 100
2018-06-26 $25.89 $25.89 $25.89 $25.89 $23.44 0
2018-06-25 $25.89 $25.89 $25.89 $25.89 $23.44 0
2018-06-22 $25.89 $25.89 $25.89 $25.89 $23.44 0
2018-06-21 $25.89 $25.89 $25.89 $25.89 $23.44 0
2018-06-20 $25.89 $25.89 $25.89 $25.89 $23.44 0
2018-06-19 $25.89 $25.89 $25.89 $25.89 $23.44 0
2018-06-18 $25.89 $25.89 $25.89 $25.89 $23.44 100
2018-06-15 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-06-14 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-06-13 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-06-12 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-06-11 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-06-08 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-06-07 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-06-06 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-06-05 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-06-04 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-06-01 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-31 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-30 $26.33 $26.33 $26.33 $26.33 $23.84 22
2018-05-29 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-25 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-24 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-23 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-22 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-21 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-18 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-17 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-16 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-15 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-14 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-11 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-10 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-09 $26.33 $26.33 $26.33 $26.33 $23.84 0
2018-05-08 $26.33 $26.33 $26.33 $26.33 $23.84 83,400
2018-05-07 $26.43 $26.43 $26.43 $26.43 $23.93 0
2018-05-04 $26.43 $26.43 $26.43 $26.43 $23.93 0
2018-05-03 $26.43 $26.43 $26.43 $26.43 $23.93 0
2018-05-02 $26.43 $26.43 $26.43 $26.43 $23.93 0
2018-05-01 $26.43 $26.43 $26.43 $26.43 $23.93 0
2018-04-30 $26.45 $26.45 $26.43 $26.43 $23.93 8,700
2018-04-27 $26.43 $26.43 $26.43 $26.43 $23.93 0
2018-04-26 $26.44 $26.44 $26.43 $26.43 $23.93 5,400
2018-04-25 $26.61 $26.61 $26.61 $26.61 $24.09 0
2018-04-24 $26.61 $26.61 $26.61 $26.61 $24.09 0
2018-04-23 $26.61 $26.61 $26.61 $26.61 $24.09 0
2018-04-20 $26.61 $26.61 $26.61 $26.61 $24.09 0
2018-04-19 $26.61 $26.61 $26.61 $26.61 $24.09 10,000
2018-04-18 $26.52 $26.52 $26.52 $26.52 $24.01 0
2018-04-17 $26.58 $26.58 $26.52 $26.52 $24.01 24,600
2018-04-16 $26.51 $26.51 $26.48 $26.48 $23.97 7,900
2018-04-13 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-04-12 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-04-11 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-04-10 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-04-09 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-04-06 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-04-05 $26.29 $26.29 $26.28 $26.28 $23.79 20,600
2018-04-04 $26.23 $26.23 $26.23 $26.23 $23.75 200
2018-04-03 $26.03 $26.03 $26.03 $26.03 $23.57 14,200
2018-04-02 $25.89 $25.89 $25.89 $25.89 $23.44 3,800
2018-03-29 $26.26 $26.26 $26.26 $26.26 $23.77 200
2018-03-28 $26.03 $26.03 $26.03 $26.03 $23.57 200
2018-03-27 $26.03 $26.03 $26.03 $26.03 $23.57 0
2018-03-26 $26.03 $26.03 $26.03 $26.03 $23.57 200
2018-03-23 $26.17 $26.17 $26.17 $26.17 $23.69 0
2018-03-22 $26.17 $26.17 $26.17 $26.17 $23.69 0
2018-03-21 $26.17 $26.17 $26.17 $26.17 $23.69 0
2018-03-20 $26.17 $26.17 $26.17 $26.17 $23.69 200
2018-03-19 $26.39 $26.39 $26.39 $26.39 $23.89 0
2018-03-16 $26.39 $26.39 $26.39 $26.39 $23.89 0
2018-03-15 $26.38 $26.39 $26.38 $26.39 $23.89 504
2018-03-14 $26.41 $26.41 $26.38 $26.38 $23.88 225
2018-03-13 $26.45 $26.45 $26.45 $26.45 $23.95 0
2018-03-12 $26.45 $26.45 $26.45 $26.45 $23.95 0
2018-03-09 $26.41 $26.45 $26.41 $26.45 $23.95 900
2018-03-08 $26.30 $26.31 $26.29 $26.29 $23.80 1,025
2018-03-07 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-03-06 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-03-05 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-03-02 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-03-01 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-02-28 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-02-27 $26.28 $26.28 $26.28 $26.28 $23.79 1
2018-02-26 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-02-23 $26.28 $26.28 $26.28 $26.28 $23.79 22
2018-02-22 $26.28 $26.28 $26.28 $26.28 $23.79 0
2018-02-21 $26.28 $26.28 $26.28 $26.28 $23.79 2,300
2018-02-20 $25.60 $25.60 $25.60 $25.60 $23.18 0
2018-02-16 $25.60 $25.60 $25.60 $25.60 $23.18 22
2018-02-15 $25.60 $25.60 $25.60 $25.60 $23.18 0
2018-02-14 $25.60 $25.60 $25.60 $25.60 $23.18 0
2018-02-13 $25.60 $25.60 $25.60 $25.60 $23.18 13,000
2018-02-12 $25.72 $25.72 $25.72 $25.72 $23.29 0
2018-02-09 $25.72 $25.72 $25.72 $25.72 $23.29 0
2018-02-08 $25.72 $25.72 $25.72 $25.72 $23.29 0
2018-02-07 $25.72 $25.72 $25.72 $25.72 $23.29 200
2018-02-06 $25.62 $25.86 $25.53 $25.86 $23.41 1,377
2018-02-05 $27.37 $27.37 $27.37 $27.37 $24.78 0
2018-02-02 $27.37 $27.37 $27.37 $27.37 $24.78 0
2018-02-01 $27.37 $27.37 $27.37 $27.37 $24.78 0
2018-01-31 $27.37 $27.37 $27.37 $27.37 $24.78 0
2018-01-30 $27.37 $27.37 $27.37 $27.37 $24.78 0
2018-01-29 $27.37 $27.37 $27.37 $27.37 $24.78 0
2018-01-26 $27.37 $27.37 $27.37 $27.37 $24.78 0
2018-01-25 $27.37 $27.37 $27.37 $27.37 $24.78 6,000
2018-01-24 $27.45 $27.45 $27.45 $27.45 $24.85 5,900
2018-01-23 $26.89 $26.89 $26.89 $26.89 $24.34 0
2018-01-22 $26.89 $26.89 $26.89 $26.89 $24.34 0
2018-01-19 $26.89 $26.89 $26.89 $26.89 $24.34 60
2018-01-18 $26.89 $26.89 $26.89 $26.89 $24.34 0
2018-01-17 $26.89 $26.89 $26.89 $26.89 $24.34 0
2018-01-16 $26.89 $26.89 $26.89 $26.89 $24.34 600
2018-01-12 $26.38 $26.38 $26.38 $26.38 $23.88 60
2018-01-11 $26.38 $26.38 $26.38 $26.38 $23.88 0
2018-01-10 $26.38 $26.38 $26.38 $26.38 $23.88 0
2018-01-09 $26.38 $26.38 $26.38 $26.38 $23.88 4,600
2018-01-08 $26.74 $26.74 $26.74 $26.74 $24.21 160
2018-01-05 $26.38 $26.38 $26.38 $26.38 $23.88 8,000
2018-01-04 $25.95 $25.95 $25.95 $25.95 $23.49 0
2018-01-03 $25.95 $25.95 $25.95 $25.95 $23.49 0
2018-01-02 $25.95 $25.95 $25.95 $25.95 $23.49 1
2017-12-29 $25.95 $25.95 $25.95 $25.95 $23.49 19,900
2017-12-28 $25.90 $25.90 $25.90 $25.90 $23.45 0
2017-12-27 $25.77 $25.77 $25.77 $25.77 $23.33 0
2017-12-26 $25.90 $25.90 $25.90 $25.90 $23.31 0
2017-12-22 $25.90 $25.90 $25.90 $25.90 $23.31 0
2017-12-21 $25.90 $25.90 $25.90 $25.90 $23.31 0
2017-12-20 $25.90 $25.90 $25.90 $25.90 $23.31 0
2017-12-19 $25.90 $25.90 $25.90 $25.90 $23.31 0
2017-12-18 $25.90 $25.90 $25.90 $25.90 $23.31 1,000
2017-12-15 $25.57 $25.59 $25.57 $25.59 $23.03 200
2017-12-14 $25.73 $25.73 $25.64 $25.64 $23.08 19,000
2017-12-13 $25.78 $25.78 $25.72 $25.72 $23.15 200
2017-12-12 $25.66 $25.66 $25.66 $25.66 $23.10 100
2017-12-11 $25.70 $25.70 $25.70 $25.70 $23.13 400
2017-12-08 $25.71 $25.75 $25.71 $25.75 $23.18 401
2017-12-07 $25.60 $25.60 $25.60 $25.60 $23.04 1,102
2017-12-06 $25.50 $25.50 $25.50 $25.50 $22.95 500
2017-12-05 $25.68 $25.68 $25.68 $25.68 $23.11 200
2017-12-04 $25.61 $25.70 $25.61 $25.70 $23.13 201
2017-12-01 $25.61 $25.61 $25.61 $25.61 $23.05 402
2017-11-30 $25.91 $25.91 $25.91 $25.91 $23.32 200
2017-11-29 $25.78 $25.78 $25.78 $25.78 $23.20 100
2017-11-28 $25.73 $25.73 $25.66 $25.66 $23.10 600
2017-11-27 $25.65 $25.65 $25.61 $25.61 $23.05 2,800
2017-11-24 $25.75 $25.75 $25.75 $25.75 $23.18 300
2017-11-22 $25.57 $25.57 $25.52 $25.52 $22.97 2,500
2017-11-21 $25.47 $25.54 $25.47 $25.54 $22.99 200
2017-11-20 $25.35 $25.39 $25.35 $25.39 $22.85 350
2017-11-17 $25.33 $25.33 $25.33 $25.33 $22.80 100
2017-11-16 $25.31 $25.43 $25.31 $25.43 $22.89 400
2017-11-15 $25.10 $25.10 $25.10 $25.10 $22.59 100
2017-11-14 $25.21 $25.21 $25.21 $25.21 $22.69 200
2017-11-13 $25.17 $25.32 $25.17 $25.32 $22.79 351
2017-11-10 $25.44 $25.47 $25.44 $25.47 $22.92 400
2017-11-09 $25.40 $25.51 $25.40 $25.51 $22.96 1,300
2017-11-08 $25.64 $25.64 $25.64 $25.64 $23.08 200
2017-11-07 $25.60 $25.60 $25.60 $25.60 $23.04 100
2017-11-06 $25.50 $25.64 $25.50 $25.64 $23.08 400
2017-11-03 $25.55 $25.56 $25.55 $25.56 $23.01 1,900
2017-11-02 $25.40 $25.40 $25.40 $25.40 $22.86 2,800
2017-11-01 $25.67 $25.67 $25.58 $25.58 $23.02 2,300
2017-10-31 $25.43 $25.55 $25.43 $25.55 $23.00 600
2017-10-30 $25.38 $25.44 $25.38 $25.44 $22.90 200
2017-10-27 $25.26 $25.26 $25.26 $25.26 $22.73 201
2017-10-26 $25.28 $25.31 $25.28 $25.31 $22.78 500
2017-10-25 $25.29 $25.29 $25.29 $25.29 $22.76 1
2017-10-24 $25.29 $25.29 $25.29 $25.29 $22.76 100
2017-10-23 $25.46 $25.46 $25.46 $25.46 $22.91 100
2017-10-20 $25.45 $25.45 $25.45 $25.45 $22.91 202
2017-10-19 $25.35 $25.35 $25.35 $25.35 $22.82 2,900
2017-10-18 $25.52 $25.52 $25.52 $25.52 $22.97 500
2017-10-17 $25.33 $25.44 $25.33 $25.44 $22.90 400
2017-10-16 $25.46 $25.46 $25.46 $25.46 $22.91 2,502
2017-10-13 $25.49 $25.49 $25.49 $25.49 $22.94 600
2017-10-12 $25.40 $25.40 $25.40 $25.40 $22.86 300
2017-10-11 $25.39 $25.39 $25.39 $25.39 $22.85 400
2017-10-10 $25.26 $25.26 $25.25 $25.25 $22.73 3,998
2017-10-09 $25.15 $25.15 $24.90 $24.90 $22.41 800
2017-10-06 $24.96 $25.03 $24.96 $25.03 $22.53 600
2017-10-05 $25.14 $25.14 $25.14 $25.14 $22.63 100
2017-10-04 $25.18 $25.18 $25.17 $25.17 $22.65 298
2017-10-03 $25.09 $25.09 $25.09 $25.09 $22.58 2,800
2017-10-02 $24.96 $24.96 $24.96 $24.96 $22.46 0
2017-09-29 $24.96 $24.96 $24.96 $24.96 $22.46 0
2017-09-28 $24.96 $24.96 $24.96 $24.96 $22.46 300
2017-09-27 $24.86 $24.86 $24.86 $24.86 $22.37 200
2017-09-26 $25.02 $25.02 $25.02 $25.02 $22.52 800
2017-09-25 $25.14 $25.14 $25.14 $25.14 $22.63 9,400
2017-09-22 $25.16 $25.16 $25.16 $25.16 $22.64 304
2017-09-21 $25.11 $25.11 $25.11 $25.11 $22.60 1
2017-09-20 $25.11 $25.11 $25.11 $25.11 $22.60 0
2017-09-19 $25.11 $25.11 $25.11 $25.11 $22.60 0
2017-09-18 $25.12 $25.12 $25.04 $25.11 $22.60 500

Nationwide Risk-Based International Equity ETF (RBIN) News Headlines

Recent Nationwide Risk-Based International Equity ETF (RBIN) News
Similar Companies to Nationwide Risk-Based International Equity ETF (RBIN) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.