Nationwide Risk-Based U.S. Equity ETF (RBUS)

Exchange: NYSE ARCA

$38.67 ($-0.34) -0.88%

Data as of Dec. 2, 2021

Dec. 2, 2021
Nationwide Risk-Based U.S. Equity ETF - Daily Information
Click for more stock information on Nationwide Risk-Based U.S. Equity ETF.
Daily Information Data
Date Dec. 2, 2021
Open $38.67
Previous Close $38.67
High $38.67
Low $38.67
Adjusted Open $38.67
Previous Adjusted Close $38.67
Adjusted High $38.67
Adjusted Low $38.67

About Nationwide Risk-Based U.S. Equity ETF (RBUS)

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 US Index The Index is a rules-based, equal risk-weighted index that is designed to provide exposure to U.S.-listed large capitalization companies 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 2014 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 United States. The universe is then screened to keep only the top 500 equity securities by market capitalization and to eliminate securities with insufficient liquidity (average daily traded value of less than $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 security selection by risk contribution ranking and the 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).The Fund’s Investment StrategyThe 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. 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 U.S. Equity ETF (RBUS)
Date Open High Low Close Adj.Close Volume
2021-12-01 $38.67 $38.67 $38.67 $38.67 $38.67 391
2021-11-30 $39.55 $39.55 $39.01 $39.01 $39.01 310
2021-11-29 $40.06 $40.06 $40.06 $40.06 $40.06 15
2021-11-26 $39.83 $39.83 $39.83 $39.83 $39.83 17
2021-11-24 $40.34 $40.34 $40.34 $40.34 $40.34 36
2021-11-23 $40.35 $40.35 $40.35 $40.35 $40.35 5
2021-11-22 $40.37 $40.37 $40.37 $40.37 $40.37 52
2021-11-19 $40.53 $40.53 $40.43 $40.43 $40.43 64,329
2021-11-18 $40.54 $40.54 $40.54 $40.54 $40.54 52
2021-11-17 $40.72 $40.72 $40.72 $40.72 $40.72 73
2021-11-16 $40.88 $40.88 $40.88 $40.88 $40.88 134
2021-11-15 $40.73 $40.73 $40.73 $40.73 $40.73 89
2021-11-12 $40.72 $40.72 $40.72 $40.72 $40.72 1
2021-11-11 $40.46 $40.46 $40.46 $40.46 $40.46 1
2021-11-10 $40.48 $40.48 $40.48 $40.48 $40.48 9
2021-11-09 $40.53 $40.53 $40.53 $40.53 $40.53 137
2021-11-08 $40.52 $40.52 $40.52 $40.52 $40.52 104
2021-11-05 $40.80 $40.80 $40.49 $40.50 $40.50 1,235
2021-11-04 $40.51 $40.51 $40.51 $40.51 $40.51 2
2021-11-03 $40.51 $40.51 $40.51 $40.51 $40.51 29
2021-11-02 $40.31 $40.31 $40.31 $40.31 $40.31 17
2021-11-01 $40.20 $40.20 $40.20 $40.20 $40.20 22
2021-10-29 $40.16 $40.16 $40.16 $40.16 $40.16 63
2021-10-28 $39.99 $40.03 $39.99 $40.03 $40.03 259
2021-10-27 $39.99 $39.99 $39.76 $39.76 $39.76 148
2021-10-26 $40.35 $40.35 $40.20 $40.20 $40.20 242
2021-10-25 $40.20 $40.20 $40.20 $40.20 $40.20 16
2021-10-22 $40.20 $40.20 $40.20 $40.20 $40.20 20
2021-10-21 $40.00 $40.00 $40.00 $40.00 $40.00 9
2021-10-20 $39.85 $39.85 $39.85 $39.85 $39.85 8
2021-10-19 $39.59 $39.59 $39.59 $39.59 $39.59 25
2021-10-18 $39.33 $39.33 $39.33 $39.33 $39.33 687
2021-10-15 $39.36 $39.36 $39.36 $39.36 $39.36 67
2021-10-14 $39.17 $39.25 $39.17 $39.25 $39.25 373
2021-10-13 $38.72 $38.72 $38.69 $38.70 $38.70 1,705
2021-10-12 $38.60 $38.62 $38.46 $38.49 $38.49 6,614
2021-10-11 $38.83 $38.83 $38.52 $38.52 $38.52 1,115
2021-10-08 $38.85 $38.88 $38.71 $38.74 $38.74 1,335
2021-10-07 $39.09 $39.09 $38.85 $38.85 $38.85 502
2021-10-06 $38.20 $38.58 $38.20 $38.58 $38.58 1,690
2021-10-05 $38.48 $38.51 $38.44 $38.44 $38.44 19,698
2021-10-04 $38.16 $38.16 $38.12 $38.12 $38.12 153
2021-10-01 $38.41 $38.41 $38.41 $38.41 $38.41 12
2021-09-30 $38.56 $38.56 $38.24 $38.24 $38.24 129
2021-09-29 $38.70 $38.79 $38.64 $38.64 $38.64 1,203
2021-09-28 $38.42 $38.47 $38.41 $38.41 $38.41 310
2021-09-27 $38.98 $38.98 $38.98 $38.98 $38.98 1,110
2021-09-24 $39.18 $39.21 $39.18 $39.21 $39.21 1,110
2021-09-23 $39.20 $39.20 $39.20 $39.20 $39.20 2
2021-09-22 $38.94 $38.94 $38.94 $38.94 $38.94 4
2021-09-21 $38.80 $38.80 $38.80 $38.80 $38.80 57
2021-09-20 $38.71 $38.85 $38.71 $38.85 $38.85 220
2021-09-17 $39.31 $39.31 $39.31 $39.31 $39.31 11
2021-09-16 $39.56 $39.56 $39.56 $39.56 $39.56 15
2021-09-15 $39.38 $39.74 $39.38 $39.68 $39.68 322
2021-09-14 $39.49 $39.49 $39.49 $39.49 $39.49 1
2021-09-13 $39.69 $39.69 $39.69 $39.69 $39.69 79
2021-09-10 $39.85 $39.85 $39.75 $39.75 $39.75 2,104
2021-09-09 $40.01 $40.01 $40.01 $40.01 $40.01 14
2021-09-08 $40.03 $40.21 $40.02 $40.21 $40.21 381
2021-09-07 $40.04 $40.04 $40.04 $40.04 $40.04 62
2021-09-03 $40.51 $40.51 $40.46 $40.46 $40.46 466
2021-09-02 $40.22 $40.52 $40.22 $40.52 $40.52 564
2021-09-01 $40.11 $40.28 $40.11 $40.28 $40.28 579
2021-08-31 $40.20 $40.20 $40.20 $40.20 $40.20 83
2021-08-30 $40.26 $40.27 $40.18 $40.18 $40.18 410
2021-08-27 $40.01 $40.05 $39.99 $39.99 $39.99 1,506
2021-08-26 $39.88 $39.88 $39.88 $39.88 $39.88 11
2021-08-25 $40.13 $40.17 $40.11 $40.11 $40.11 451
2021-08-24 $40.01 $40.01 $40.01 $40.01 $40.01 3
2021-08-23 $40.01 $40.01 $40.01 $40.01 $40.01 58
2021-08-20 $39.95 $39.95 $39.95 $39.95 $39.95 12
2021-08-19 $39.66 $39.66 $39.66 $39.66 $39.66 10
2021-08-18 $39.93 $39.93 $39.65 $39.65 $39.65 17,125
2021-08-17 $40.03 $40.03 $40.03 $40.03 $40.03 14
2021-08-16 $39.90 $40.05 $39.90 $40.05 $40.05 104
2021-08-13 $39.76 $39.82 $39.76 $39.82 $39.82 808
2021-08-12 $39.89 $39.89 $39.56 $39.69 $39.69 8,408
2021-08-11 $39.73 $39.73 $39.62 $39.62 $39.62 199
2021-08-10 $39.49 $39.49 $39.44 $39.44 $39.44 167
2021-08-09 $39.37 $39.37 $39.37 $39.37 $39.37 18
2021-08-06 $39.34 $39.39 $39.34 $39.39 $39.39 528
2021-08-05 $39.38 $39.38 $39.38 $39.38 $39.38 24
2021-08-04 $39.30 $39.30 $39.30 $39.30 $39.30 1
2021-08-03 $39.52 $39.52 $39.52 $39.52 $39.52 104
2021-08-02 $39.44 $39.44 $39.34 $39.34 $39.34 106
2021-07-30 $39.45 $39.45 $39.32 $39.32 $39.32 2,242
2021-07-29 $39.38 $39.38 $39.38 $39.38 $39.38 13
2021-07-28 $39.23 $39.23 $39.23 $39.23 $39.23 13
2021-07-27 $39.28 $39.28 $39.28 $39.28 $39.28 4
2021-07-26 $39.23 $39.23 $39.23 $39.23 $39.23 2
2021-07-23 $39.27 $39.27 $39.27 $39.27 $39.27 12
2021-07-22 $38.90 $38.90 $38.90 $38.90 $38.90 103
2021-07-21 $38.81 $38.81 $38.81 $38.81 $38.81 55
2021-07-20 $38.77 $38.77 $38.77 $38.77 $38.77 79
2021-07-19 $38.28 $38.28 $38.28 $38.28 $38.28 100
2021-07-16 $38.84 $38.84 $38.73 $38.73 $38.73 1,007
2021-07-15 $38.64 $38.70 $38.64 $38.70 $38.70 185
2021-07-14 $38.65 $38.65 $38.65 $38.65 $38.65 4
2021-07-13 $38.66 $38.66 $38.66 $38.66 $38.66 3
2021-07-12 $38.88 $38.88 $38.88 $38.88 $38.88 13
2021-07-09 $38.88 $38.93 $38.85 $38.93 $38.93 1,057
2021-07-08 $38.65 $38.65 $38.65 $38.65 $38.65 4
2021-07-07 $38.70 $38.92 $38.70 $38.92 $38.92 124
2021-07-06 $38.73 $38.73 $38.73 $38.73 $38.73 102
2021-07-02 $38.68 $38.75 $38.68 $38.75 $38.75 234
2021-07-01 $38.57 $38.57 $38.57 $38.57 $38.57 12
2021-06-30 $38.44 $38.44 $38.44 $38.44 $38.44 101
2021-06-29 $38.54 $38.54 $38.51 $38.51 $38.51 262
2021-06-28 $38.53 $38.53 $38.53 $38.53 $38.53 4
2021-06-25 $38.40 $38.40 $38.40 $38.40 $38.40 38
2021-06-24 $38.15 $38.15 $38.15 $38.15 $38.15 25
2021-06-23 $37.99 $37.99 $37.99 $37.99 $37.99 27
2021-06-22 $37.58 $38.16 $37.58 $38.16 $38.16 541
2021-06-21 $39.79 $39.79 $37.42 $38.02 $38.02 639
2021-06-18 $38.93 $38.93 $38.93 $38.93 $38.93 26
2021-06-17 $38.02 $38.02 $38.02 $38.02 $38.02 76
2021-06-16 $37.88 $37.88 $37.88 $37.88 $37.88 16
2021-06-15 $38.11 $38.11 $38.11 $38.11 $38.11 7
2021-06-14 $38.13 $38.29 $38.13 $38.29 $38.29 1,224,732
2021-06-11 $38.07 $38.21 $38.07 $38.21 $38.21 203
2021-06-10 $38.15 $38.15 $38.15 $38.15 $38.15 5
2021-06-09 $37.89 $37.90 $37.82 $37.82 $37.82 1,094,401
2021-06-08 $37.83 $37.83 $37.83 $37.83 $37.83 5
2021-06-07 $37.87 $37.87 $37.87 $37.87 $37.87 7
2021-06-04 $37.81 $37.81 $37.81 $37.81 $37.81 152
2021-06-03 $37.35 $37.55 $37.35 $37.55 $37.55 2,024
2021-06-02 $37.54 $37.54 $37.54 $37.54 $37.54 337
2021-06-01 $37.94 $37.94 $37.46 $37.46 $37.46 337
2021-05-28 $37.65 $37.65 $37.65 $37.65 $37.65 107
2021-05-27 $37.56 $37.56 $37.56 $37.56 $37.56 3
2021-05-26 $37.54 $37.54 $37.54 $37.54 $37.54 2
2021-05-25 $37.50 $37.50 $37.50 $37.50 $37.50 10
2021-05-24 $37.63 $37.63 $37.61 $37.61 $37.61 127
2021-05-21 $37.68 $37.68 $37.46 $37.46 $37.46 103
2021-05-20 $37.44 $37.44 $37.44 $37.44 $37.44 6
2021-05-19 $36.99 $36.99 $36.99 $36.99 $36.99 21
2021-05-18 $37.16 $37.16 $37.16 $37.16 $37.16 32
2021-05-17 $37.25 $37.25 $37.25 $37.25 $37.25 5
2021-05-14 $37.35 $37.40 $37.35 $37.40 $37.40 270
2021-05-13 $37.05 $37.05 $37.05 $37.05 $37.05 5
2021-05-12 $36.64 $36.64 $36.64 $36.64 $36.64 17
2021-05-11 $37.31 $37.31 $37.31 $37.31 $37.31 8
2021-05-10 $37.65 $37.65 $37.65 $37.65 $37.65 44
2021-05-07 $37.66 $37.66 $37.66 $37.66 $37.66 3
2021-05-06 $37.41 $37.41 $37.41 $37.41 $37.41 7
2021-05-05 $37.30 $37.30 $37.30 $37.30 $37.30 4
2021-05-04 $37.37 $37.37 $37.37 $37.37 $37.37 16
2021-05-03 $37.63 $37.63 $37.59 $37.59 $37.59 9,206
2021-04-30 $37.48 $37.48 $37.46 $37.46 $37.46 137
2021-04-29 $37.61 $37.61 $37.61 $37.61 $37.61 7
2021-04-28 $37.50 $37.50 $37.50 $37.50 $37.50 3
2021-04-27 $37.68 $37.68 $37.68 $37.68 $37.68 3
2021-04-26 $37.64 $37.64 $37.64 $37.64 $37.64 6
2021-04-23 $37.68 $37.68 $37.68 $37.68 $37.68 52
2021-04-22 $37.50 $37.50 $37.50 $37.50 $37.50 3
2021-04-21 $37.61 $37.61 $37.61 $37.61 $37.61 10
2021-04-20 $37.40 $37.40 $37.40 $37.40 $37.40 5
2021-04-19 $37.34 $37.34 $37.34 $37.34 $37.34 5
2021-04-16 $37.53 $37.53 $37.53 $37.53 $37.53 5
2021-04-15 $37.37 $37.37 $37.37 $37.37 $37.37 3
2021-04-14 $36.90 $36.90 $36.90 $36.90 $36.90 6
2021-04-13 $37.03 $37.03 $37.03 $37.03 $37.03 104
2021-04-12 $36.83 $36.83 $36.83 $36.83 $36.83 82
2021-04-09 $36.73 $36.73 $36.73 $36.73 $36.73 42
2021-04-08 $36.58 $36.60 $36.58 $36.59 $36.59 262
2021-04-07 $36.51 $36.51 $36.39 $36.39 $36.39 104
2021-04-06 $36.56 $36.56 $36.56 $36.56 $36.56 46
2021-04-05 $36.44 $36.44 $36.44 $36.44 $36.44 45
2021-04-01 $36.11 $36.11 $36.11 $36.11 $36.11 1
2021-03-31 $35.86 $35.86 $35.86 $35.86 $35.86 1
2021-03-30 $35.59 $35.59 $35.59 $35.59 $35.59 28
2021-03-29 $35.69 $35.86 $35.69 $35.79 $35.79 510
2021-03-26 $35.43 $35.76 $35.43 $35.76 $35.76 303
2021-03-25 $35.03 $35.37 $35.03 $35.37 $35.37 314
2021-03-24 $35.21 $35.21 $35.21 $35.21 $35.21 60
2021-03-23 $35.64 $35.64 $35.64 $35.64 $35.64 4
2021-03-22 $35.83 $35.83 $35.83 $35.83 $35.83 29
2021-03-19 $35.54 $35.54 $35.54 $35.54 $35.54 5
2021-03-18 $35.33 $35.33 $35.33 $35.33 $35.33 5
2021-03-17 $35.76 $35.76 $35.76 $35.76 $35.76 1,550
2021-03-16 $35.98 $35.99 $35.86 $35.86 $35.86 1,550
2021-03-15 $35.72 $35.93 $35.72 $35.93 $35.93 922
2021-03-12 $35.58 $35.58 $35.58 $35.58 $35.58 2
2021-03-11 $35.57 $35.57 $35.52 $35.52 $35.52 162
2021-03-10 $35.10 $35.10 $35.10 $35.10 $35.10 2
2021-03-09 $34.96 $34.96 $34.96 $34.96 $34.96 28
2021-03-08 $34.34 $34.34 $34.34 $34.34 $34.34 15
2021-03-05 $33.96 $34.61 $33.69 $34.61 $34.61 643
2021-03-04 $34.00 $34.00 $33.99 $33.99 $33.99 180
2021-03-03 $34.58 $34.58 $34.58 $34.58 $34.58 58
2021-03-02 $35.43 $35.43 $35.30 $35.30 $35.30 258
2021-03-01 $35.54 $35.54 $35.54 $35.54 $35.54 12
2021-02-26 $34.91 $34.91 $34.91 $34.91 $34.91 12
2021-02-25 $35.26 $35.26 $34.99 $34.99 $34.99 101
2021-02-24 $35.64 $35.64 $35.64 $35.64 $35.64 2
2021-02-23 $35.63 $35.63 $35.63 $35.63 $35.63 23
2021-02-22 $35.75 $35.75 $35.75 $35.75 $35.75 11
2021-02-19 $36.29 $36.29 $36.29 $36.29 $36.29 123
2021-02-18 $36.43 $36.43 $36.43 $36.43 $36.43 3
2021-02-17 $36.47 $36.47 $36.47 $36.47 $36.47 94
2021-02-16 $36.57 $36.57 $36.47 $36.47 $36.47 301
2021-02-12 $36.77 $36.77 $36.77 $36.77 $36.77 4
2021-02-11 $36.60 $36.60 $36.55 $36.55 $36.55 3,918
2021-02-10 $36.51 $36.58 $36.51 $36.58 $36.58 28,800
2021-02-09 $36.56 $36.56 $36.56 $36.56 $36.56 33
2021-02-08 $36.40 $36.45 $36.38 $36.45 $36.45 205
2021-02-05 $36.26 $36.26 $36.26 $36.26 $36.26 51
2021-02-04 $35.91 $35.91 $35.91 $35.91 $35.91 0
2021-02-03 $35.64 $35.64 $35.64 $35.64 $35.64 29
2021-02-02 $35.84 $35.84 $35.84 $35.84 $35.84 29
2021-02-01 $35.38 $35.38 $35.38 $35.38 $35.38 5
2021-01-29 $35.09 $35.09 $35.09 $35.09 $35.09 10
2021-01-28 $35.45 $35.45 $35.45 $35.45 $35.45 8
2021-01-27 $35.22 $35.22 $35.22 $35.22 $35.22 24
2021-01-26 $35.90 $35.90 $35.90 $35.90 $35.90 2
2021-01-25 $36.05 $36.05 $36.05 $36.05 $36.05 11
2021-01-22 $35.90 $35.90 $35.90 $35.90 $35.90 39
2021-01-21 $35.90 $35.90 $35.90 $35.90 $35.90 2
2021-01-20 $35.97 $35.97 $35.97 $35.97 $35.97 20
2021-01-19 $35.55 $35.68 $35.55 $35.68 $35.68 14,017
2021-01-15 $35.47 $35.47 $35.47 $35.47 $35.47 1
2021-01-14 $35.52 $35.52 $35.52 $35.52 $35.52 111
2021-01-13 $35.62 $35.62 $35.62 $35.62 $35.62 88
2021-01-12 $35.56 $35.60 $35.56 $35.60 $35.60 302
2021-01-11 $35.51 $35.51 $35.51 $35.51 $35.51 2
2021-01-08 $35.61 $35.61 $35.61 $35.61 $35.61 43
2021-01-07 $35.49 $35.49 $35.49 $35.49 $35.49 1
2021-01-06 $35.04 $35.04 $35.04 $35.04 $35.04 11
2021-01-05 $34.73 $34.73 $34.73 $34.73 $34.73 3
2021-01-04 $34.44 $34.57 $34.44 $34.57 $34.57 219
2020-12-31 $34.93 $34.93 $34.93 $34.93 $34.93 31
2020-12-30 $34.85 $34.85 $34.82 $34.82 $34.82 334
2020-12-29 $34.76 $34.76 $34.76 $34.76 $34.76 33
2020-12-28 $35.31 $35.32 $35.31 $35.32 $34.86 102
2020-12-24 $35.53 $35.53 $35.53 $35.53 $35.06 520
2020-12-23 $35.54 $35.54 $35.52 $35.52 $35.05 520
2020-12-22 $35.51 $35.51 $35.51 $35.51 $35.04 84
2020-12-21 $35.51 $35.51 $35.51 $35.51 $35.04 101
2020-12-18 $35.74 $35.74 $35.55 $35.73 $35.26 2,106
2020-12-17 $35.62 $35.62 $35.62 $35.62 $35.15 0
2020-12-16 $35.25 $35.25 $35.25 $35.25 $34.78 31
2020-12-15 $35.21 $35.21 $35.21 $35.21 $34.74 31
2020-12-14 $35.11 $35.11 $34.96 $34.96 $34.50 199
2020-12-11 $34.98 $34.98 $34.98 $34.98 $34.52 0
2020-12-10 $34.94 $34.94 $34.94 $34.94 $34.48 29
2020-12-09 $34.83 $34.83 $34.83 $34.83 $34.37 1
2020-12-08 $35.18 $35.18 $35.18 $35.18 $34.72 2
2020-12-07 $34.91 $34.91 $34.91 $34.91 $34.45 1
2020-12-04 $34.88 $34.88 $34.88 $34.88 $34.42 402
2020-12-03 $34.72 $34.72 $34.66 $34.66 $34.20 402
2020-12-02 $34.53 $34.53 $34.53 $34.53 $34.08 141
2020-12-01 $34.67 $34.67 $34.65 $34.65 $34.19 184,201
2020-11-30 $34.60 $34.60 $34.60 $34.60 $34.15 3
2020-11-27 $34.37 $34.37 $34.37 $34.37 $33.92 406
2020-11-25 $34.05 $34.05 $34.03 $34.03 $33.58 406
2020-11-24 $33.90 $33.90 $33.90 $33.90 $33.46 20
2020-11-23 $33.75 $33.75 $33.75 $33.75 $33.30 0
2020-11-20 $33.72 $33.72 $33.72 $33.72 $33.28 7
2020-11-19 $33.67 $33.67 $33.67 $33.67 $33.22 36
2020-11-18 $33.80 $33.80 $33.50 $33.50 $33.06 13,800
2020-11-17 $33.88 $33.88 $33.82 $33.82 $33.37 206
2020-11-16 $33.92 $33.92 $33.92 $33.92 $33.47 2
2020-11-13 $33.74 $33.74 $33.74 $33.74 $33.29 3
2020-11-12 $33.39 $33.39 $33.39 $33.39 $32.95 3
2020-11-11 $33.50 $33.54 $33.50 $33.54 $33.10 207
2020-11-10 $33.13 $33.13 $33.13 $33.13 $32.69 306
2020-11-09 $34.48 $34.48 $33.16 $33.16 $32.72 306
2020-11-06 $33.67 $33.67 $33.67 $33.67 $33.22 1
2020-11-05 $33.54 $33.54 $33.54 $33.54 $33.09 1
2020-11-04 $33.05 $33.05 $33.05 $33.05 $32.61 44
2020-11-03 $32.49 $32.49 $32.49 $32.49 $32.06 44
2020-11-02 $31.88 $31.88 $31.88 $31.88 $31.46 61
2020-10-30 $31.45 $31.45 $31.45 $31.45 $31.04 1,005
2020-10-29 $31.85 $31.97 $31.85 $31.97 $31.55 1,005
2020-10-28 $32.16 $32.19 $31.93 $31.93 $31.51 1,005
2020-10-27 $32.87 $32.87 $32.87 $32.87 $32.44 1
2020-10-26 $32.80 $32.85 $32.80 $32.85 $32.42 351
2020-10-23 $33.29 $33.29 $33.29 $33.29 $32.85 0
2020-10-22 $33.17 $33.17 $33.17 $33.17 $32.73 29
2020-10-21 $33.09 $33.09 $33.09 $33.09 $32.65 29
2020-10-20 $33.28 $33.28 $33.28 $33.28 $32.84 21
2020-10-19 $33.97 $33.97 $33.32 $33.32 $32.88 523
2020-10-16 $34.01 $34.01 $33.76 $33.76 $33.32 13,902
2020-10-15 $33.68 $33.68 $33.68 $33.68 $33.24 300
2020-10-14 $33.96 $33.96 $33.70 $33.70 $33.26 300
2020-10-13 $33.90 $33.90 $33.90 $33.90 $33.45 2
2020-10-12 $33.80 $33.80 $33.80 $33.80 $33.35 26
2020-10-09 $33.44 $33.44 $33.44 $33.44 $33.00 152
2020-10-08 $33.17 $33.17 $33.17 $33.17 $32.73 0
2020-10-07 $32.99 $32.99 $32.99 $32.99 $32.56 220
2020-10-06 $32.80 $32.82 $32.54 $32.54 $32.11 220
2020-10-05 $32.75 $32.75 $32.75 $32.75 $32.32 51
2020-10-02 $32.39 $32.39 $32.31 $32.31 $31.88 460
2020-10-01 $32.41 $32.41 $32.41 $32.41 $31.98 93
2020-09-30 $32.32 $32.32 $32.32 $32.32 $31.89 11
2020-09-29 $32.11 $32.11 $32.11 $32.11 $31.69 14
2020-09-28 $32.16 $32.23 $32.16 $32.23 $31.80 101
2020-09-25 $31.92 $31.92 $31.92 $31.92 $31.50 348
2020-09-24 $31.22 $31.36 $31.22 $31.36 $30.94 348
2020-09-23 $31.46 $31.46 $31.46 $31.46 $31.04 1
2020-09-22 $31.95 $31.95 $31.95 $31.95 $31.53 7
2020-09-21 $31.57 $31.57 $31.57 $31.57 $31.15 12
2020-09-18 $31.77 $31.77 $31.77 $31.77 $31.35 12
2020-09-17 $31.82 $31.82 $31.82 $31.82 $31.40 2
2020-09-16 $32.00 $32.00 $32.00 $32.00 $31.57 94
2020-09-15 $32.04 $32.04 $32.04 $32.04 $31.61 1
2020-09-14 $31.88 $31.88 $31.88 $31.88 $31.45 12
2020-09-11 $31.39 $31.39 $31.39 $31.39 $30.98 12
2020-09-10 $31.41 $31.41 $31.41 $31.41 $31.00 1
2020-09-09 $31.83 $31.83 $31.83 $31.83 $31.41 41
2020-09-08 $31.17 $31.17 $31.17 $31.17 $30.76 28
2020-09-04 $31.83 $31.83 $31.83 $31.83 $31.41 45
2020-09-03 $33.05 $33.05 $32.20 $32.20 $31.77 635
2020-09-02 $32.98 $33.33 $32.98 $33.33 $32.89 3,105
2020-09-01 $32.95 $32.95 $32.95 $32.95 $32.51 15
2020-08-31 $32.44 $32.44 $32.44 $32.44 $32.01 2
2020-08-28 $32.23 $32.23 $32.23 $32.23 $31.80 2
2020-08-27 $32.17 $32.17 $32.17 $32.17 $31.75 10
2020-08-26 $32.08 $32.20 $32.08 $32.20 $31.77 100
2020-08-25 $31.97 $31.97 $31.97 $31.97 $31.55 5
2020-08-24 $31.87 $31.87 $31.87 $31.87 $31.45 5
2020-08-21 $31.85 $31.85 $31.85 $31.85 $31.43 1
2020-08-20 $31.87 $31.87 $31.87 $31.87 $31.45 2
2020-08-19 $31.94 $31.94 $31.85 $31.85 $31.43 215,007
2020-08-18 $32.00 $32.00 $32.00 $32.00 $31.57 1
2020-08-17 $31.92 $31.92 $31.92 $31.92 $31.50 5
2020-08-14 $31.56 $31.56 $31.56 $31.56 $31.15 30
2020-08-13 $31.67 $31.67 $31.67 $31.67 $31.25 501
2020-08-12 $31.51 $31.51 $31.50 $31.50 $31.09 501
2020-08-11 $31.23 $31.23 $31.23 $31.23 $30.82 3
2020-08-10 $31.58 $31.58 $31.58 $31.58 $31.17 2
2020-08-07 $31.73 $31.73 $31.73 $31.73 $31.31 1
2020-08-06 $31.70 $31.70 $31.70 $31.70 $31.28 20
2020-08-05 $31.82 $31.82 $31.82 $31.82 $31.40 0
2020-08-04 $31.83 $31.83 $31.83 $31.83 $31.41 2
2020-08-03 $31.72 $31.72 $31.72 $31.72 $31.30 2
2020-07-31 $31.38 $31.38 $31.38 $31.38 $30.96 11
2020-07-30 $31.32 $31.32 $31.32 $31.32 $30.91 3
2020-07-29 $31.38 $31.38 $31.38 $31.38 $30.96 33
2020-07-28 $31.07 $31.07 $31.07 $31.07 $30.66 163
2020-07-27 $31.08 $31.21 $31.08 $31.21 $30.80 601
2020-07-24 $30.92 $30.92 $30.92 $30.92 $30.51 0
2020-07-23 $31.15 $31.15 $31.15 $31.15 $30.74 0
2020-07-22 $31.41 $31.41 $31.41 $31.41 $31.00 0
2020-07-21 $31.18 $31.18 $31.18 $31.18 $30.77 100
2020-07-20 $31.22 $31.22 $31.22 $31.22 $30.80 0
2020-07-17 $31.03 $31.03 $31.03 $31.03 $30.62 0
2020-07-16 $30.71 $30.71 $30.71 $30.71 $30.31 0
2020-07-15 $30.69 $30.69 $30.69 $30.69 $30.29 20
2020-07-14 $30.39 $30.39 $30.39 $30.39 $29.99 0
2020-07-13 $29.93 $29.93 $29.93 $29.93 $29.53 2
2020-07-10 $30.26 $30.26 $30.26 $30.26 $29.86 9
2020-07-09 $30.00 $30.07 $30.00 $30.07 $29.67 402
2020-07-08 $30.11 $30.11 $30.11 $30.11 $29.72 25
2020-07-07 $30.00 $30.00 $30.00 $30.00 $29.60 1
2020-07-06 $30.11 $30.11 $30.11 $30.11 $29.71 0
2020-07-02 $29.85 $29.85 $29.85 $29.85 $29.45 0
2020-07-01 $29.75 $29.75 $29.75 $29.75 $29.36 0
2020-06-30 $29.66 $29.66 $29.66 $29.66 $29.26 15
2020-06-29 $29.21 $29.21 $29.21 $29.21 $28.82 33
2020-06-26 $28.98 $28.98 $28.98 $28.98 $28.60 0
2020-06-25 $29.03 $29.32 $28.95 $29.32 $28.93 1,205
2020-06-24 $29.31 $29.31 $29.15 $29.15 $28.77 101
2020-06-23 $29.68 $29.68 $29.68 $29.68 $29.29 0
2020-06-22 $29.75 $29.75 $29.75 $29.75 $29.36 25
2020-06-19 $29.71 $29.71 $29.71 $29.71 $29.32 0
2020-06-18 $29.66 $29.66 $29.66 $29.66 $29.26 40
2020-06-17 $29.59 $29.59 $29.59 $29.59 $29.20 0
2020-06-16 $29.67 $29.67 $29.37 $29.49 $29.10 59,761
2020-06-15 $29.15 $29.15 $29.15 $29.15 $28.76 0
2020-06-12 $28.78 $28.78 $28.78 $28.78 $28.40 2
2020-06-11 $28.58 $28.58 $28.58 $28.58 $28.20 231
2020-06-10 $29.96 $30.01 $29.84 $30.01 $29.61 13,018
2020-06-09 $30.18 $30.18 $30.05 $30.05 $29.65 112
2020-06-08 $30.41 $30.41 $30.41 $30.41 $30.01 3
2020-06-05 $30.00 $30.00 $30.00 $30.00 $29.61 1
2020-06-04 $29.65 $29.65 $29.65 $29.65 $29.26 25
2020-06-03 $29.81 $29.88 $29.81 $29.88 $29.49 2,152
2020-06-02 $29.72 $29.72 $29.72 $29.72 $29.33 100
2020-06-01 $29.64 $29.64 $29.64 $29.64 $29.25 0
2020-05-29 $29.53 $29.53 $29.53 $29.53 $29.14 1
2020-05-28 $29.09 $29.09 $29.09 $29.09 $28.70 1
2020-05-27 $28.80 $28.80 $28.80 $28.80 $28.42 26
2020-05-26 $28.69 $28.69 $28.51 $28.51 $28.13 1,222
2020-05-22 $28.50 $28.57 $28.50 $28.57 $28.19 200
2020-05-21 $28.43 $28.43 $28.43 $28.43 $28.06 3
2020-05-20 $28.75 $28.75 $28.75 $28.75 $28.37 5
2020-05-19 $28.48 $28.48 $28.48 $28.48 $28.10 69
2020-05-18 $28.81 $28.81 $28.81 $28.81 $28.43 32
2020-05-15 $28.00 $28.00 $28.00 $28.00 $27.63 2
2020-05-14 $27.77 $27.77 $27.77 $27.77 $27.40 1
2020-05-13 $27.66 $27.66 $27.66 $27.66 $27.29 2
2020-05-12 $28.42 $28.42 $28.03 $28.03 $27.66 1,900
2020-05-11 $28.50 $28.50 $28.50 $28.50 $28.13 1
2020-05-08 $28.02 $28.10 $27.94 $28.10 $27.73 2,600
2020-05-07 $27.40 $27.40 $27.40 $27.40 $27.04 0
2020-05-06 $27.52 $27.52 $27.52 $27.52 $27.15 4
2020-05-05 $27.54 $27.71 $27.52 $27.52 $27.15 609
2020-05-04 $26.96 $27.19 $26.96 $27.19 $26.83 191
2020-05-01 $27.11 $27.11 $26.99 $26.99 $26.63 101
2020-04-30 $27.73 $27.73 $27.50 $27.50 $27.13 418
2020-04-29 $27.90 $29.28 $27.84 $27.84 $27.47 3,500
2020-04-28 $27.97 $27.97 $27.57 $27.57 $27.21 1,613
2020-04-27 $27.38 $27.38 $27.38 $27.38 $27.02 0
2020-04-24 $27.06 $27.06 $27.06 $27.06 $26.71 40
2020-04-23 $27.35 $27.35 $27.06 $27.06 $26.71 100
2020-04-22 $26.75 $26.75 $26.75 $26.75 $26.39 0
2020-04-21 $27.46 $27.46 $27.46 $27.46 $27.10 1
2020-04-20 $27.66 $27.66 $27.66 $27.66 $27.29 2
2020-04-17 $26.97 $26.97 $26.97 $26.97 $26.61 12
2020-04-16 $26.61 $26.61 $26.61 $26.61 $26.26 0
2020-04-15 $26.97 $26.97 $26.97 $26.97 $26.62 43
2020-04-14 $26.19 $26.19 $26.19 $26.19 $25.84 38
2020-04-13 $26.34 $26.34 $25.99 $26.19 $25.84 1,891
2020-04-09 $26.09 $26.09 $26.09 $26.09 $25.75 0
2020-04-08 $26.09 $26.09 $26.09 $26.09 $25.75 9
2020-04-07 $25.22 $25.22 $25.22 $25.22 $24.89 178
2020-04-06 $24.61 $25.17 $24.61 $25.17 $24.84 18,667
2020-04-03 $23.97 $23.97 $23.97 $23.97 $23.65 0
2020-04-02 $23.97 $23.97 $23.97 $23.97 $23.65 0
2020-04-01 $23.51 $23.51 $23.51 $23.51 $23.20 0
2020-03-31 $24.55 $24.55 $24.50 $24.50 $24.18 167
2020-03-30 $24.77 $24.98 $24.77 $24.98 $24.65 100
2020-03-27 $24.16 $24.16 $24.16 $24.16 $23.84 147
2020-03-26 $24.74 $24.74 $24.74 $24.74 $24.42 0
2020-03-25 $22.63 $23.27 $22.63 $23.27 $22.96 165
2020-03-24 $22.05 $22.72 $22.04 $22.72 $22.42 20,297
2020-03-23 $21.02 $21.02 $21.02 $21.02 $20.74 150
2020-03-20 $21.60 $21.60 $21.60 $21.60 $21.32 3
2020-03-19 $22.73 $22.73 $22.73 $22.73 $22.43 90
2020-03-18 $23.18 $23.18 $21.41 $22.73 $22.43 646
2020-03-17 $24.05 $24.27 $24.05 $24.27 $23.95 1,600
2020-03-16 $22.97 $22.97 $22.97 $22.97 $22.66 4
2020-03-13 $24.77 $25.47 $24.77 $25.47 $25.13 18,551
2020-03-12 $24.29 $24.29 $24.29 $24.29 $23.97 21
2020-03-11 $26.67 $26.67 $26.67 $26.67 $26.32 0
2020-03-10 $27.93 $27.93 $27.93 $27.93 $27.56 0
2020-03-09 $27.25 $27.25 $27.25 $27.25 $26.89 2
2020-03-06 $28.64 $29.08 $28.64 $29.08 $28.70 102
2020-03-05 $29.40 $29.40 $29.40 $29.40 $29.01 7
2020-03-04 $29.38 $30.21 $29.38 $30.21 $29.81 322,704
2020-03-03 $28.98 $28.98 $28.98 $28.98 $28.59 0
2020-03-02 $28.16 $29.38 $28.16 $29.35 $28.97 2,401
2020-02-28 $27.79 $28.06 $27.79 $28.06 $27.69 203
2020-02-27 $28.96 $28.96 $28.96 $28.96 $28.57 11
2020-02-26 $30.28 $30.28 $30.03 $30.03 $29.63 901
2020-02-25 $30.27 $30.27 $30.27 $30.27 $29.87 0
2020-02-24 $31.17 $31.17 $31.17 $31.17 $30.76 0
2020-02-21 $31.84 $31.84 $31.84 $31.84 $31.42 81
2020-02-20 $31.95 $31.96 $31.95 $31.96 $31.54 486
2020-02-19 $31.96 $31.96 $31.96 $31.96 $31.54 0
2020-02-18 $31.94 $31.94 $31.94 $31.94 $31.52 0
2020-02-14 $31.95 $31.95 $31.95 $31.95 $31.53 10
2020-02-13 $31.87 $31.87 $31.87 $31.87 $31.45 0
2020-02-12 $31.81 $31.81 $31.81 $31.81 $31.39 0
2020-02-11 $31.75 $31.75 $31.75 $31.75 $31.33 1
2020-02-10 $31.62 $31.62 $31.62 $31.62 $31.20 0
2020-02-07 $31.49 $31.49 $31.49 $31.49 $31.07 0
2020-02-06 $31.60 $31.60 $31.60 $31.60 $31.18 3
2020-02-05 $31.53 $31.53 $31.53 $31.53 $31.12 0
2020-02-04 $31.20 $31.20 $31.20 $31.20 $30.79 0
2020-02-03 $31.03 $31.03 $31.03 $31.03 $30.62 2
2020-01-31 $30.85 $30.85 $30.85 $30.85 $30.45 1
2020-01-30 $30.99 $31.26 $30.99 $31.26 $30.85 9,300
2020-01-29 $31.14 $31.14 $31.14 $31.14 $30.73 1
2020-01-28 $31.25 $31.25 $31.25 $31.25 $30.83 0
2020-01-27 $31.05 $31.05 $31.05 $31.05 $30.64 0
2020-01-24 $31.26 $31.26 $31.26 $31.26 $30.85 0
2020-01-23 $31.46 $31.46 $31.46 $31.46 $31.05 0
2020-01-22 $31.38 $31.38 $31.38 $31.38 $30.97 0
2020-01-21 $31.31 $31.31 $31.31 $31.31 $30.90 20
2020-01-17 $31.30 $31.30 $31.30 $31.30 $30.88 1
2020-01-16 $31.20 $31.20 $31.20 $31.20 $30.79 0
2020-01-15 $31.00 $31.00 $31.00 $31.00 $30.59 0
2020-01-14 $30.81 $30.81 $30.81 $30.81 $30.41 0
2020-01-13 $30.77 $30.77 $30.77 $30.77 $30.36 33
2020-01-10 $30.68 $30.68 $30.64 $30.64 $30.24 345
2020-01-09 $30.65 $30.65 $30.65 $30.65 $30.25 0
2020-01-08 $28.98 $30.54 $28.98 $30.54 $30.13 100
2020-01-07 $30.50 $30.50 $30.50 $30.50 $30.10 10
2020-01-06 $30.60 $30.60 $30.60 $30.60 $30.20 0
2020-01-03 $30.58 $30.58 $30.58 $30.58 $30.18 33
2020-01-02 $30.61 $30.61 $30.61 $30.61 $30.21 0
2019-12-31 $30.71 $30.71 $30.71 $30.71 $30.30 200
2019-12-30 $30.57 $30.57 $30.57 $30.57 $30.17 0
2019-12-27 $30.64 $30.64 $30.64 $30.64 $30.24 38
2019-12-26 $30.57 $30.59 $30.57 $30.59 $30.19 10,200
2019-12-24 $30.56 $30.56 $30.56 $30.56 $30.16 84
2019-12-23 $30.52 $30.52 $30.52 $30.52 $30.12 9
2019-12-20 $30.62 $30.62 $30.62 $30.62 $30.22 0
2019-12-19 $30.83 $30.83 $30.41 $30.41 $30.00 3,610
2019-12-18 $30.87 $30.89 $30.87 $30.89 $29.93 103
2019-12-17 $30.89 $30.89 $30.89 $30.89 $29.93 0
2019-12-16 $30.89 $30.89 $30.89 $30.89 $29.92 0
2019-12-13 $30.74 $30.74 $30.74 $30.74 $29.78 66
2019-12-12 $30.71 $30.71 $30.71 $30.71 $29.75 0
2019-12-11 $30.57 $30.57 $30.57 $30.57 $29.61 132
2019-12-10 $30.50 $30.50 $30.50 $30.50 $29.55 0
2019-12-09 $30.54 $30.54 $30.54 $30.54 $29.58 396
2019-12-06 $30.64 $30.64 $30.60 $30.60 $29.65 150
2019-12-05 $30.47 $30.47 $30.47 $30.47 $29.52 0
2019-12-04 $30.43 $30.43 $30.43 $30.43 $29.48 0
2019-12-03 $30.26 $30.26 $30.26 $30.26 $29.32 0
2019-12-02 $30.37 $30.37 $30.37 $30.37 $29.42 10
2019-11-29 $30.50 $30.50 $30.50 $30.50 $29.55 0
2019-11-27 $30.60 $30.60 $30.60 $30.60 $29.65 0
2019-11-26 $30.45 $30.51 $30.44 $30.51 $29.56 3,151
2019-11-25 $30.36 $30.39 $30.36 $30.39 $29.45 100
2019-11-22 $30.25 $30.29 $30.21 $30.29 $29.35 1,300
2019-11-21 $30.23 $30.23 $30.23 $30.23 $29.29 47
2019-11-20 $30.34 $30.34 $30.34 $30.34 $29.40 0
2019-11-19 $30.33 $30.33 $30.33 $30.33 $29.39 0
2019-11-18 $30.28 $30.28 $30.28 $30.28 $29.34 31
2019-11-15 $30.24 $30.24 $30.24 $30.24 $29.30 14
2019-11-14 $30.02 $30.08 $30.02 $30.08 $29.14 100
2019-11-13 $30.07 $30.07 $30.05 $30.05 $29.11 100
2019-11-12 $29.87 $29.90 $29.87 $29.90 $28.97 167
2019-11-11 $29.87 $29.87 $29.87 $29.87 $28.94 14
2019-11-08 $29.93 $29.93 $29.93 $29.93 $28.99 0
2019-11-07 $29.93 $29.93 $29.91 $29.91 $28.98 509
2019-11-06 $29.98 $29.98 $29.98 $29.98 $29.04 0
2019-11-05 $29.88 $29.88 $29.87 $29.87 $28.94 100
2019-11-04 $29.94 $29.94 $29.94 $29.94 $29.00 0
2019-11-01 $30.04 $30.04 $30.04 $30.04 $29.10 1
2019-10-31 $29.90 $29.90 $29.90 $29.90 $28.96 0
2019-10-30 $29.95 $29.95 $29.95 $29.95 $29.01 0
2019-10-29 $29.85 $29.85 $29.85 $29.85 $28.92 0
2019-10-28 $29.72 $29.72 $29.72 $29.72 $28.80 0
2019-10-25 $29.78 $29.78 $29.78 $29.78 $28.85 0
2019-10-24 $29.83 $29.83 $29.83 $29.83 $28.90 0
2019-10-23 $29.77 $29.77 $29.77 $29.77 $28.85 0
2019-10-22 $29.73 $29.73 $29.73 $29.73 $28.80 0
2019-10-21 $29.77 $29.77 $29.77 $29.77 $28.85 0
2019-10-18 $29.70 $29.75 $29.70 $29.75 $28.82 100
2019-10-17 $29.70 $29.70 $29.70 $29.70 $28.78 0
2019-10-16 $29.57 $29.57 $29.57 $29.57 $28.65 0
2019-10-15 $29.57 $29.57 $29.57 $29.57 $28.65 0
2019-10-14 $29.43 $29.43 $29.43 $29.43 $28.51 10
2019-10-11 $29.54 $29.54 $29.54 $29.54 $28.62 2
2019-10-10 $29.36 $29.38 $29.36 $29.38 $28.47 228
2019-10-09 $29.32 $29.32 $29.26 $29.26 $28.35 400
2019-10-08 $29.14 $29.14 $29.11 $29.11 $28.20 100
2019-10-07 $29.62 $29.62 $29.50 $29.50 $28.58 500
2019-10-04 $29.57 $29.57 $29.57 $29.57 $28.65 0
2019-10-03 $29.18 $29.18 $29.18 $29.18 $28.27 101
2019-10-02 $29.05 $29.05 $29.05 $29.05 $28.15 1
2019-10-01 $29.52 $29.52 $29.52 $29.52 $28.60 0
2019-09-30 $29.82 $29.82 $29.82 $29.82 $28.89 0
2019-09-27 $29.75 $29.75 $29.69 $29.69 $28.76 200
2019-09-26 $29.82 $29.82 $29.82 $29.82 $28.89 2
2019-09-25 $29.84 $29.84 $29.84 $29.84 $28.91 0
2019-09-24 $29.78 $29.78 $29.78 $29.78 $28.85 0
2019-09-23 $29.83 $29.83 $29.83 $29.83 $28.90 76
2019-09-20 $29.84 $29.84 $29.84 $29.84 $28.91 1
2019-09-19 $29.91 $29.91 $29.85 $29.85 $28.92 4,000
2019-09-18 $29.84 $29.84 $29.84 $29.84 $28.91 0
2019-09-17 $29.80 $29.80 $29.80 $29.80 $28.87 75
2019-09-16 $29.70 $29.70 $29.61 $29.61 $28.69 9,001
2019-09-13 $29.67 $29.67 $29.67 $29.67 $28.75 75
2019-09-12 $29.74 $29.74 $29.74 $29.74 $28.82 0
2019-09-11 $29.66 $29.66 $29.66 $29.66 $28.73 10
2019-09-10 $29.32 $29.45 $29.32 $29.45 $28.53 500
2019-09-09 $29.48 $29.52 $29.48 $29.52 $28.60 102
2019-09-06 $29.58 $29.58 $29.58 $29.58 $28.65 0
2019-09-05 $29.50 $29.60 $29.50 $29.55 $28.63 1,795
2019-09-04 $29.44 $29.44 $29.44 $29.44 $28.53 0
2019-09-03 $29.21 $29.21 $29.21 $29.21 $28.30 0
2019-08-30 $29.21 $29.24 $29.21 $29.24 $28.33 400
2019-08-29 $29.19 $29.19 $29.19 $29.19 $28.28 0
2019-08-28 $28.95 $28.95 $28.95 $28.95 $28.05 0
2019-08-27 $28.79 $28.79 $28.79 $28.79 $27.89 0
2019-08-26 $28.73 $28.82 $28.72 $28.82 $27.92 287
2019-08-23 $28.80 $28.80 $28.50 $28.50 $27.61 100
2019-08-22 $29.17 $29.17 $29.17 $29.17 $28.26 25
2019-08-21 $29.12 $29.12 $29.12 $29.12 $28.21 28
2019-08-20 $28.93 $28.93 $28.93 $28.93 $28.03 0
2019-08-19 $29.17 $29.17 $29.15 $29.15 $28.24 100
2019-08-16 $29.57 $29.57 $28.79 $28.92 $28.02 483
2019-08-15 $28.47 $28.58 $28.47 $28.58 $27.69 700
2019-08-14 $28.41 $28.41 $28.41 $28.41 $27.52 87
2019-08-13 $29.02 $29.02 $29.02 $29.02 $28.11 25
2019-08-12 $28.70 $28.70 $28.70 $28.70 $27.80 500
2019-08-09 $29.05 $29.05 $29.05 $29.05 $28.14 0
2019-08-08 $29.10 $29.10 $29.10 $29.10 $28.19 25
2019-08-07 $28.72 $28.72 $28.72 $28.72 $27.83 6,600
2019-08-06 $28.60 $28.60 $28.60 $28.60 $27.71 167
2019-08-05 $28.70 $28.70 $28.32 $28.32 $27.44 2,345
2019-08-02 $28.93 $28.93 $28.93 $28.93 $28.03 10,200
2019-08-01 $29.31 $29.31 $29.02 $29.02 $28.11 1,700
2019-07-31 $29.31 $29.31 $29.11 $29.11 $28.21 167
2019-07-30 $29.33 $29.33 $29.33 $29.33 $28.42 0
2019-07-29 $29.45 $29.45 $29.45 $29.45 $28.53 0
2019-07-26 $29.45 $29.45 $29.45 $29.45 $28.53 40
2019-07-25 $29.26 $29.26 $29.26 $29.26 $28.34 0
2019-07-24 $29.35 $29.35 $29.35 $29.35 $28.43 3
2019-07-23 $29.28 $29.28 $29.28 $29.28 $28.37 0
2019-07-22 $29.18 $29.18 $29.16 $29.17 $28.26 8,500
2019-07-19 $29.24 $29.24 $29.24 $29.24 $28.33 0
2019-07-18 $29.45 $29.45 $29.45 $29.45 $28.53 0
2019-07-17 $29.32 $29.32 $29.32 $29.32 $28.41 0
2019-07-16 $29.44 $29.44 $29.44 $29.44 $28.52 0
2019-07-15 $29.49 $29.49 $29.49 $29.49 $28.57 0
2019-07-12 $29.50 $29.52 $29.50 $29.52 $28.60 315
2019-07-11 $29.40 $29.40 $29.40 $29.40 $28.48 0
2019-07-10 $29.34 $29.34 $29.34 $29.34 $28.43 0
2019-07-09 $29.28 $29.28 $29.28 $29.28 $28.37 0
2019-07-08 $29.27 $29.27 $29.27 $29.27 $28.36 0
2019-07-05 $29.31 $29.31 $29.31 $29.31 $28.40 0
2019-07-03 $29.36 $29.36 $29.36 $29.36 $28.44 0
2019-07-02 $29.07 $29.07 $29.07 $29.07 $28.17 0
2019-07-01 $28.94 $28.94 $28.94 $28.94 $28.04 0
2019-06-28 $28.82 $28.82 $28.82 $28.82 $27.92 0
2019-06-27 $28.63 $28.63 $28.63 $28.63 $27.74 158
2019-06-26 $28.51 $28.51 $28.51 $28.51 $27.63 0
2019-06-25 $28.81 $28.81 $28.81 $28.81 $27.91 0
2019-06-24 $28.93 $28.93 $28.90 $28.90 $28.00 100
2019-06-21 $28.97 $28.97 $28.97 $28.97 $28.07 0
2019-06-20 $29.01 $29.01 $29.01 $29.01 $28.11 0
2019-06-19 $28.77 $28.80 $28.77 $28.80 $27.90 343
2019-06-18 $28.66 $28.66 $28.63 $28.63 $27.74 100
2019-06-17 $28.55 $28.55 $28.55 $28.55 $27.66 0
2019-06-14 $28.59 $28.65 $28.59 $28.65 $27.76 101
2019-06-13 $28.77 $28.77 $28.54 $28.54 $27.66 473
2019-06-12 $28.49 $28.49 $28.49 $28.49 $27.60 0
2019-06-11 $28.42 $28.42 $28.42 $28.42 $27.53 0
2019-06-10 $28.50 $28.50 $28.50 $28.50 $27.61 0
2019-06-07 $28.51 $28.51 $28.51 $28.51 $27.63 0
2019-06-06 $28.37 $28.37 $28.37 $28.37 $27.48 0
2019-06-05 $28.20 $28.20 $28.20 $28.20 $27.32 10
2019-06-04 $27.68 $27.90 $27.68 $27.90 $27.03 13,400
2019-06-03 $27.52 $27.52 $27.52 $27.52 $26.66 38
2019-05-31 $27.28 $27.28 $27.28 $27.28 $26.43 0
2019-05-30 $27.38 $27.38 $27.38 $27.38 $26.53 0
2019-05-29 $27.32 $27.32 $27.32 $27.32 $26.47 0
2019-05-28 $27.71 $27.71 $27.58 $27.58 $26.72 400
2019-05-24 $27.84 $27.84 $27.84 $27.84 $26.97 0
2019-05-23 $27.81 $27.81 $27.81 $27.81 $26.94 0
2019-05-22 $28.01 $28.01 $28.01 $28.01 $27.13 0
2019-05-21 $28.01 $28.01 $28.01 $28.01 $27.13 0
2019-05-20 $27.84 $27.84 $27.84 $27.84 $26.97 100
2019-05-17 $27.87 $27.87 $27.87 $27.87 $27.00 0
2019-05-16 $27.94 $27.94 $27.86 $27.86 $26.99 199
2019-05-15 $27.67 $27.67 $27.67 $27.67 $26.81 0
2019-05-14 $27.63 $27.63 $27.63 $27.63 $26.77 0
2019-05-13 $27.49 $27.49 $27.49 $27.49 $26.63 0
2019-05-10 $27.82 $27.82 $27.82 $27.82 $26.95 0
2019-05-09 $27.64 $27.64 $27.64 $27.64 $26.78 0
2019-05-08 $27.65 $27.65 $27.65 $27.65 $26.79 0
2019-05-07 $27.73 $27.73 $27.73 $27.73 $26.87 0
2019-05-06 $28.02 $28.02 $28.02 $28.02 $27.15 0
2019-05-03 $28.07 $28.07 $28.07 $28.07 $27.19 0
2019-05-02 $27.87 $27.87 $27.87 $27.87 $27.00 0
2019-05-01 $27.85 $27.85 $27.85 $27.85 $26.98 122
2019-04-30 $28.12 $28.12 $28.12 $28.12 $27.24 0
2019-04-29 $27.91 $27.91 $27.91 $27.91 $27.04 0
2019-04-26 $27.89 $27.90 $27.89 $27.90 $27.03 167,800
2019-04-25 $27.76 $27.76 $27.76 $27.76 $26.90 0
2019-04-24 $27.81 $27.81 $27.81 $27.81 $26.94 0
2019-04-23 $27.76 $27.76 $27.76 $27.76 $26.89 0
2019-04-22 $27.52 $27.52 $27.52 $27.52 $26.66 0
2019-04-18 $27.58 $27.58 $27.58 $27.58 $26.72 0
2019-04-17 $27.57 $27.57 $27.57 $27.57 $26.71 0
2019-04-16 $27.69 $27.69 $27.69 $27.69 $26.83 0
2019-04-15 $27.77 $27.77 $27.77 $27.77 $26.91 0
2019-04-12 $27.75 $27.75 $27.75 $27.75 $26.89 0
2019-04-11 $27.63 $27.63 $27.63 $27.63 $26.77 0
2019-04-10 $27.56 $27.56 $27.56 $27.56 $26.71 0
2019-04-09 $27.50 $27.50 $27.50 $27.50 $26.65 0
2019-04-08 $27.63 $27.63 $27.63 $27.63 $26.77 0
2019-04-05 $27.64 $27.64 $27.64 $27.64 $26.78 0
2019-04-04 $27.49 $27.49 $27.49 $27.49 $26.63 0
2019-04-03 $27.40 $27.40 $27.40 $27.40 $26.55 0
2019-04-02 $27.40 $27.40 $27.40 $27.40 $26.54 0
2019-04-01 $27.48 $27.48 $27.48 $27.48 $26.62 0
2019-03-29 $27.34 $27.34 $27.34 $27.34 $26.48 0
2019-03-28 $27.16 $27.16 $27.16 $27.16 $26.32 0
2019-03-27 $27.13 $27.13 $27.13 $27.13 $26.28 0
2019-03-26 $27.20 $27.20 $27.20 $27.20 $26.35 0
2019-03-25 $27.01 $27.01 $27.01 $27.01 $26.17 0
2019-03-22 $26.99 $26.99 $26.99 $26.99 $26.15 0
2019-03-21 $27.21 $27.21 $27.21 $27.21 $26.37 0
2019-03-20 $26.91 $26.91 $26.91 $26.91 $26.07 0
2019-03-19 $27.05 $27.05 $27.05 $27.05 $26.21 0
2019-03-18 $27.16 $27.16 $27.16 $27.16 $26.32 0
2019-03-15 $27.08 $27.08 $27.08 $27.08 $26.24 64
2019-03-14 $27.00 $27.00 $27.00 $27.00 $26.16 0
2019-03-13 $27.04 $27.04 $27.04 $27.04 $26.20 0
2019-03-12 $26.90 $26.90 $26.90 $26.90 $26.06 0
2019-03-11 $26.82 $26.82 $26.82 $26.82 $25.99 0
2019-03-08 $26.57 $26.57 $26.57 $26.57 $25.74 0
2019-03-07 $26.59 $26.59 $26.59 $26.59 $25.76 0
2019-03-06 $26.75 $26.75 $26.75 $26.75 $25.92 0
2019-03-05 $26.94 $26.94 $26.94 $26.94 $26.10 0
2019-03-04 $26.93 $26.93 $26.93 $26.93 $26.09 0
2019-03-01 $27.09 $27.09 $27.09 $27.09 $26.25 0
2019-02-28 $26.97 $26.97 $26.97 $26.97 $26.13 0
2019-02-27 $26.93 $26.93 $26.93 $26.93 $26.09 0
2019-02-26 $26.92 $26.92 $26.92 $26.92 $26.08 0
2019-02-25 $26.95 $26.95 $26.95 $26.95 $26.11 0
2019-02-22 $27.02 $27.02 $27.02 $27.02 $26.18 90
2019-02-21 $26.84 $26.93 $26.84 $26.93 $26.09 13,366
2019-02-20 $26.84 $26.95 $26.83 $26.95 $26.11 19,500
2019-02-19 $27.24 $27.24 $26.77 $26.89 $26.05 13,000
2019-02-15 $26.82 $26.82 $26.80 $26.82 $25.98 285
2019-02-14 $26.57 $26.57 $26.57 $26.57 $25.74 0
2019-02-13 $26.61 $26.64 $26.61 $26.64 $25.81 8,703
2019-02-12 $26.58 $26.58 $26.58 $26.58 $25.75 0
2019-02-11 $26.38 $26.38 $26.38 $26.38 $25.56 0
2019-02-08 $26.20 $26.32 $26.15 $26.32 $25.50 26,844
2019-02-07 $26.19 $26.26 $26.19 $26.26 $25.45 4,400
2019-02-06 $26.28 $26.28 $26.28 $26.28 $25.46 0
2019-02-05 $26.25 $26.32 $26.25 $26.29 $25.47 8,688
2019-02-04 $26.04 $26.24 $26.04 $26.24 $25.42 6,500
2019-02-01 $26.12 $26.14 $26.12 $26.14 $25.32 400
2019-01-31 $26.12 $26.12 $26.12 $26.12 $25.30 0
2019-01-30 $25.82 $25.82 $25.82 $25.82 $25.02 0
2019-01-29 $25.64 $25.64 $25.64 $25.64 $24.84 0
2019-01-28 $25.57 $25.57 $25.57 $25.57 $24.77 0
2019-01-25 $25.64 $25.64 $25.64 $25.64 $24.84 50
2019-01-24 $25.61 $25.61 $25.61 $25.61 $24.81 0
2019-01-23 $25.55 $25.61 $25.55 $25.61 $24.81 100
2019-01-22 $25.55 $25.55 $25.43 $25.43 $24.64 100
2019-01-18 $25.65 $25.65 $25.65 $25.65 $24.85 0
2019-01-17 $25.21 $25.21 $25.21 $25.21 $24.42 0
2019-01-16 $25.23 $25.23 $25.21 $25.21 $24.42 1,600
2019-01-15 $25.14 $25.14 $25.14 $25.14 $24.36 4,600
2019-01-14 $24.94 $24.94 $24.94 $24.94 $24.17 0
2019-01-11 $25.15 $25.15 $25.15 $25.15 $24.37 0
2019-01-10 $24.96 $24.96 $24.96 $24.96 $24.18 1
2019-01-09 $25.05 $25.05 $24.96 $24.96 $24.18 13,100
2019-01-08 $24.74 $24.74 $24.74 $24.74 $23.97 0
2019-01-07 $24.81 $24.82 $24.73 $24.74 $23.97 3,300
2019-01-04 $24.45 $24.61 $24.45 $24.61 $23.84 22,100
2019-01-03 $24.30 $24.30 $24.30 $24.30 $23.54 0
2019-01-02 $24.28 $24.30 $24.26 $24.30 $23.54 2,000
2018-12-31 $24.37 $24.41 $24.32 $24.41 $23.65 96,012
2018-12-28 $24.43 $24.43 $24.22 $24.22 $23.46 5,300
2018-12-27 $24.63 $24.63 $24.63 $24.63 $23.87 0
2018-12-26 $24.63 $24.63 $24.63 $24.63 $23.30 104
2018-12-24 $24.05 $24.08 $23.93 $23.93 $22.63 408
2018-12-21 $24.75 $24.77 $24.55 $24.55 $23.22 3,469
2018-12-20 $25.28 $25.28 $25.28 $25.28 $23.91 0
2018-12-19 $25.28 $25.28 $25.28 $25.28 $23.91 49
2018-12-18 $25.53 $25.53 $25.53 $25.53 $24.15 0
2018-12-17 $25.92 $26.06 $25.61 $25.61 $24.23 5,058
2018-12-14 $26.16 $26.16 $26.16 $26.16 $24.75 0
2018-12-13 $26.54 $26.54 $26.54 $26.54 $25.11 0
2018-12-12 $26.57 $26.57 $26.57 $26.57 $25.13 11
2018-12-11 $26.48 $26.48 $26.48 $26.48 $25.04 0
2018-12-10 $26.05 $26.48 $26.05 $26.48 $25.04 5,405
2018-12-07 $27.42 $27.42 $27.42 $27.42 $25.94 100
2018-12-06 $27.42 $27.42 $27.42 $27.42 $25.94 3
2018-12-04 $27.44 $27.44 $27.42 $27.42 $25.94 31,200
2018-12-03 $27.41 $27.41 $27.41 $27.41 $25.93 3,841
2018-11-30 $27.21 $27.21 $27.21 $27.21 $25.74 128
2018-11-29 $27.04 $27.04 $27.04 $27.04 $25.57 1
2018-11-28 $26.97 $27.07 $26.97 $27.04 $25.57 1,523
2018-11-27 $26.92 $26.92 $26.92 $26.92 $25.46 0
2018-11-26 $26.92 $26.92 $26.92 $26.92 $25.46 0
2018-11-23 $26.92 $26.92 $26.92 $26.92 $25.46 2,531
2018-11-21 $26.92 $26.92 $26.92 $26.92 $25.46 0
2018-11-20 $26.92 $26.92 $26.92 $26.92 $25.46 0
2018-11-19 $26.95 $26.95 $26.88 $26.92 $25.46 2,531
2018-11-16 $27.00 $27.00 $27.00 $27.00 $25.54 1
2018-11-15 $27.00 $27.00 $27.00 $27.00 $25.54 3
2018-11-14 $27.00 $27.00 $27.00 $27.00 $25.54 440
2018-11-13 $27.47 $27.47 $27.47 $27.47 $25.98 0
2018-11-12 $27.42 $28.52 $27.42 $27.47 $25.98 1,540
2018-11-09 $27.44 $27.44 $27.44 $27.44 $25.95 105
2018-11-08 $26.65 $26.65 $26.65 $26.65 $25.21 0
2018-11-07 $26.65 $26.65 $26.65 $26.65 $25.21 0
2018-11-06 $26.65 $26.65 $26.65 $26.65 $25.21 0
2018-11-05 $26.65 $26.65 $26.65 $26.65 $25.21 0
2018-11-02 $26.65 $26.65 $26.65 $26.65 $25.21 0
2018-11-01 $26.65 $26.65 $26.65 $26.65 $25.21 0
2018-10-31 $26.65 $26.65 $26.65 $26.65 $25.21 0
2018-10-30 $26.65 $26.65 $26.65 $26.65 $25.21 0
2018-10-29 $26.65 $26.65 $26.65 $26.65 $25.21 0
2018-10-26 $26.65 $26.65 $26.65 $26.65 $25.21 0
2018-10-25 $26.65 $26.65 $26.65 $26.65 $25.21 0
2018-10-24 $26.65 $26.65 $26.65 $26.65 $25.21 100
2018-10-23 $27.52 $27.52 $27.52 $27.52 $26.03 37
2018-10-22 $27.52 $27.52 $27.52 $27.52 $26.03 0
2018-10-19 $27.52 $27.52 $27.52 $27.52 $26.03 0
2018-10-18 $27.52 $27.52 $27.52 $27.52 $26.03 0
2018-10-17 $27.52 $27.52 $27.52 $27.52 $26.03 50
2018-10-16 $27.52 $27.52 $27.52 $27.52 $26.03 55
2018-10-15 $27.52 $27.52 $27.52 $27.52 $26.03 2
2018-10-12 $27.52 $27.52 $27.52 $27.52 $26.03 0
2018-10-11 $27.52 $27.52 $27.52 $27.52 $26.03 0
2018-10-10 $27.57 $27.57 $27.52 $27.52 $26.03 823
2018-10-09 $27.80 $27.80 $27.80 $27.80 $26.30 348
2018-10-08 $27.75 $27.75 $27.75 $27.75 $26.25 200
2018-10-05 $27.75 $27.75 $27.75 $27.75 $26.24 2
2018-10-04 $27.71 $27.75 $27.71 $27.75 $26.24 826
2018-10-03 $27.79 $27.79 $27.79 $27.79 $26.29 0
2018-10-02 $27.79 $27.79 $27.79 $27.79 $26.29 0
2018-10-01 $27.79 $27.79 $27.79 $27.79 $26.29 0
2018-09-28 $27.79 $27.79 $27.79 $27.79 $26.29 0
2018-09-27 $27.80 $27.80 $27.79 $27.79 $26.29 15,700
2018-09-26 $27.87 $27.87 $27.85 $27.85 $26.34 6,400
2018-09-25 $27.97 $27.97 $27.90 $27.90 $26.39 7,200
2018-09-24 $27.97 $27.97 $27.95 $27.95 $26.44 20,300
2018-09-21 $28.00 $28.00 $28.00 $28.00 $26.48 0
2018-09-20 $28.00 $28.00 $28.00 $28.00 $26.48 11,800
2018-09-19 $28.01 $28.01 $28.01 $28.01 $26.49 0
2018-09-18 $27.99 $28.08 $27.99 $28.01 $26.49 7,500
2018-09-17 $28.05 $28.05 $28.05 $28.05 $26.53 58
2018-09-14 $28.05 $28.05 $28.05 $28.05 $26.53 9,903
2018-09-13 $28.04 $28.04 $28.04 $28.04 $26.52 4,906
2018-09-12 $27.91 $27.95 $27.91 $27.95 $26.44 5,400
2018-09-11 $27.93 $27.93 $27.93 $27.93 $26.42 2
2018-09-10 $27.91 $27.93 $27.91 $27.93 $26.42 828
2018-09-07 $27.83 $27.83 $27.83 $27.83 $26.32 0
2018-09-06 $27.83 $27.83 $27.83 $27.83 $26.32 0
2018-09-05 $27.83 $27.83 $27.83 $27.83 $26.32 0
2018-09-04 $27.83 $27.83 $27.83 $27.83 $26.32 0
2018-08-31 $27.83 $27.83 $27.83 $27.83 $26.32 100
2018-08-30 $27.80 $27.80 $27.80 $27.80 $26.30 0
2018-08-29 $27.80 $27.80 $27.80 $27.80 $26.30 0
2018-08-28 $27.81 $27.81 $27.80 $27.80 $26.30 5,400
2018-08-27 $27.76 $27.76 $27.76 $27.76 $26.26 0
2018-08-24 $28.14 $29.53 $27.76 $27.76 $26.26 665
2018-08-23 $27.38 $27.38 $27.38 $27.38 $25.90 0
2018-08-22 $27.38 $27.38 $27.38 $27.38 $25.90 0
2018-08-21 $27.38 $27.38 $27.38 $27.38 $25.90 0
2018-08-20 $27.38 $27.38 $27.38 $27.38 $25.90 0
2018-08-17 $27.38 $27.38 $27.38 $27.38 $25.90 0
2018-08-16 $27.38 $27.38 $27.38 $27.38 $25.90 0
2018-08-15 $27.38 $27.38 $27.38 $27.38 $25.90 0
2018-08-14 $27.38 $27.38 $27.38 $27.38 $25.90 0
2018-08-13 $27.38 $27.38 $27.38 $27.38 $25.90 2
2018-08-10 $27.38 $27.38 $27.38 $27.38 $25.90 0
2018-08-09 $27.38 $27.38 $27.38 $27.38 $25.90 0
2018-08-08 $27.38 $27.38 $27.38 $27.38 $25.90 5,700
2018-08-07 $27.14 $27.14 $27.14 $27.14 $25.67 0
2018-08-06 $27.14 $27.14 $27.14 $27.14 $25.67 0
2018-08-03 $27.14 $27.14 $27.14 $27.14 $25.67 0
2018-08-02 $27.14 $27.14 $27.14 $27.14 $25.67 0
2018-08-01 $27.14 $27.14 $27.14 $27.14 $25.67 0
2018-07-31 $27.14 $27.14 $27.14 $27.14 $25.67 0
2018-07-30 $27.15 $27.15 $27.14 $27.14 $25.67 91,900
2018-07-27 $27.31 $27.31 $27.31 $27.31 $25.83 0
2018-07-26 $27.31 $27.31 $27.31 $27.31 $25.83 4,500
2018-07-25 $26.97 $26.97 $26.97 $26.97 $25.51 0
2018-07-24 $26.97 $26.97 $26.97 $26.97 $25.51 0
2018-07-23 $26.97 $26.97 $26.97 $26.97 $25.51 6,100
2018-07-20 $27.03 $27.03 $27.02 $27.02 $25.56 4,500
2018-07-19 $27.06 $27.06 $27.05 $27.05 $25.59 32,900
2018-07-18 $27.04 $27.04 $27.04 $27.04 $25.58 0
2018-07-17 $27.04 $27.04 $27.04 $27.04 $25.58 0
2018-07-16 $27.04 $27.04 $27.04 $27.04 $25.58 4,500
2018-07-13 $27.09 $27.09 $27.09 $27.09 $25.62 204
2018-07-12 $27.11 $27.11 $27.11 $27.11 $25.64 184
2018-07-11 $26.95 $26.95 $26.95 $26.95 $25.49 75
2018-07-10 $26.95 $26.95 $26.95 $26.95 $25.49 0
2018-07-09 $26.97 $26.97 $26.95 $26.95 $25.49 11,200
2018-07-06 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-07-05 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-07-03 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-07-02 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-06-29 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-06-28 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-06-27 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-06-26 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-06-25 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-06-22 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-06-21 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-06-20 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-06-19 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-06-18 $26.47 $26.47 $26.47 $26.47 $25.04 0
2018-06-15 $26.47 $26.47 $26.47 $26.47 $25.04 5,400
2018-06-14 $26.56 $26.56 $26.56 $26.56 $25.12 0
2018-06-13 $26.56 $26.56 $26.56 $26.56 $25.12 6,600
2018-06-12 $26.23 $26.23 $26.23 $26.23 $24.81 0
2018-06-11 $26.23 $26.23 $26.23 $26.23 $24.81 0
2018-06-08 $26.23 $26.23 $26.23 $26.23 $24.81 4,600
2018-06-07 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-06-06 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-06-05 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-06-04 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-06-01 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-05-31 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-05-30 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-05-29 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-05-25 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-05-24 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-05-23 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-05-22 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-05-21 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-05-18 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-05-17 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-05-16 $25.76 $25.76 $25.76 $25.76 $24.37 0
2018-05-15 $25.76 $25.76 $25.76 $25.76 $24.37 15,000
2018-05-14 $25.61 $25.61 $25.61 $25.61 $24.22 0
2018-05-11 $25.61 $25.61 $25.61 $25.61 $24.22 0
2018-05-10 $25.61 $25.61 $25.61 $25.61 $24.22 0
2018-05-09 $25.61 $25.61 $25.61 $25.61 $24.22 0
2018-05-08 $25.59 $25.61 $25.59 $25.61 $24.22 73,900
2018-05-07 $26.10 $26.10 $26.10 $26.10 $24.69 0
2018-05-04 $26.10 $26.10 $26.10 $26.10 $24.69 0
2018-05-03 $26.10 $26.10 $26.10 $26.10 $24.69 0
2018-05-02 $26.10 $26.10 $26.10 $26.10 $24.69 0
2018-05-01 $26.10 $26.10 $26.10 $26.10 $24.69 0
2018-04-30 $26.10 $26.10 $26.10 $26.10 $24.69 7,300
2018-04-27 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-04-26 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-04-25 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-04-24 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-04-23 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-04-20 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-04-19 $26.18 $26.18 $26.18 $26.18 $24.76 13,000
2018-04-18 $26.19 $26.19 $26.19 $26.19 $24.77 0
2018-04-17 $26.20 $26.20 $26.19 $26.19 $24.77 21,400
2018-04-16 $25.45 $25.45 $25.45 $25.45 $24.07 0
2018-04-13 $25.45 $25.45 $25.45 $25.45 $24.07 0
2018-04-12 $25.45 $25.45 $25.45 $25.45 $24.07 0
2018-04-11 $25.45 $25.45 $25.45 $25.45 $24.07 0
2018-04-10 $25.45 $25.45 $25.45 $25.45 $24.07 0
2018-04-09 $25.45 $25.45 $25.45 $25.45 $24.07 0
2018-04-06 $25.45 $25.45 $25.45 $25.45 $24.07 0
2018-04-05 $25.45 $25.45 $25.45 $25.45 $24.07 0
2018-04-04 $25.45 $25.45 $25.45 $25.45 $24.07 0
2018-04-03 $25.45 $25.45 $25.45 $25.45 $24.07 21,000
2018-04-02 $25.40 $25.42 $25.40 $25.42 $24.04 4,500
2018-03-29 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-28 $26.18 $26.18 $26.18 $26.18 $24.76 1
2018-03-27 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-26 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-23 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-22 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-21 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-20 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-19 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-16 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-15 $26.18 $26.18 $26.18 $26.18 $24.76 10
2018-03-14 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-13 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-12 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-09 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-08 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-07 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-06 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-05 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-02 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-03-01 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-02-28 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-02-27 $26.18 $26.18 $26.18 $26.18 $24.76 2
2018-02-26 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-02-23 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-02-22 $26.18 $26.18 $26.18 $26.18 $24.76 40
2018-02-21 $26.18 $26.18 $26.18 $26.18 $24.76 0
2018-02-20 $26.17 $26.18 $26.17 $26.18 $24.76 400
2018-02-16 $26.03 $26.03 $26.03 $26.03 $24.62 0
2018-02-15 $26.03 $26.03 $26.03 $26.03 $24.62 5,800
2018-02-14 $25.71 $25.71 $25.71 $25.71 $24.32 5
2018-02-13 $25.54 $25.71 $25.54 $25.71 $24.32 26,618
2018-02-12 $24.83 $24.83 $24.83 $24.83 $23.49 0
2018-02-09 $25.69 $25.69 $24.83 $24.83 $23.49 550
2018-02-08 $27.18 $27.18 $27.18 $27.18 $25.71 0
2018-02-07 $27.18 $27.18 $27.18 $27.18 $25.71 0
2018-02-06 $27.18 $27.18 $27.18 $27.18 $25.71 0
2018-02-05 $27.18 $27.18 $27.18 $27.18 $25.71 19
2018-02-02 $27.18 $27.18 $27.18 $27.18 $25.71 0
2018-02-01 $27.18 $27.18 $27.18 $27.18 $25.71 0
2018-01-31 $27.18 $27.18 $27.18 $27.18 $25.71 0
2018-01-30 $27.18 $27.18 $27.18 $27.18 $25.71 0
2018-01-29 $27.18 $27.18 $27.18 $27.18 $25.71 0
2018-01-26 $27.18 $27.18 $27.18 $27.18 $25.71 0
2018-01-25 $27.18 $27.18 $27.18 $27.18 $25.71 5,500
2018-01-24 $27.19 $27.19 $27.19 $27.19 $25.72 7,500
2018-01-23 $26.34 $26.34 $26.34 $26.34 $24.91 0
2018-01-22 $26.34 $26.34 $26.34 $26.34 $24.91 0
2018-01-19 $26.34 $26.34 $26.34 $26.34 $24.91 0
2018-01-18 $26.34 $26.34 $26.34 $26.34 $24.91 19
2018-01-17 $26.34 $26.34 $26.34 $26.34 $24.91 10
2018-01-16 $26.34 $26.34 $26.34 $26.34 $24.91 0
2018-01-12 $26.34 $26.34 $26.34 $26.34 $24.91 0
2018-01-11 $26.34 $26.34 $26.34 $26.34 $24.91 0
2018-01-10 $26.35 $26.35 $26.34 $26.34 $24.91 7,600
2018-01-09 $26.23 $26.23 $26.23 $26.23 $24.81 0
2018-01-08 $26.23 $26.23 $26.23 $26.23 $24.81 0
2018-01-05 $26.23 $26.23 $26.23 $26.23 $24.81 0
2018-01-04 $26.23 $26.23 $26.23 $26.23 $24.81 0
2018-01-03 $26.22 $26.23 $26.20 $26.23 $24.81 3,800
2018-01-02 $26.19 $26.19 $26.19 $26.19 $24.77 1
2017-12-29 $26.19 $26.19 $26.19 $26.19 $24.77 19,100
2017-12-28 $26.39 $26.39 $26.39 $26.39 $24.96 0
2017-12-27 $26.39 $26.39 $26.39 $26.39 $24.96 0
2017-12-26 $26.39 $26.39 $26.39 $26.39 $24.82 75
2017-12-22 $26.39 $26.39 $26.39 $26.39 $24.82 0
2017-12-21 $26.39 $26.39 $26.39 $26.39 $24.82 0
2017-12-20 $26.39 $26.39 $26.39 $26.39 $24.82 0
2017-12-19 $26.39 $26.39 $26.39 $26.39 $24.82 0
2017-12-18 $26.39 $26.39 $26.39 $26.39 $24.82 3,500
2017-12-15 $26.21 $26.37 $26.21 $26.32 $24.76 2,100
2017-12-14 $26.20 $26.20 $26.15 $26.15 $24.60 6,177
2017-12-13 $26.24 $26.24 $26.24 $26.24 $24.68 700
2017-12-12 $26.24 $26.27 $26.24 $26.27 $24.71 2,219
2017-12-11 $26.22 $26.22 $26.22 $26.22 $24.66 3,139
2017-12-08 $26.13 $26.13 $26.13 $26.13 $24.58 200
2017-12-07 $26.05 $26.47 $25.88 $26.07 $24.52 1,100
2017-12-06 $26.01 $26.01 $25.93 $25.93 $24.39 10,800
2017-12-05 $26.16 $26.20 $26.15 $26.18 $24.63 979
2017-12-04 $26.32 $26.32 $26.32 $26.32 $24.76 1,400
2017-12-01 $26.19 $26.19 $26.19 $26.19 $24.63 602
2017-11-30 $26.10 $26.10 $26.07 $26.07 $24.52 3,700
2017-11-29 $25.94 $25.94 $25.92 $25.92 $24.38 205
2017-11-28 $25.70 $25.70 $25.68 $25.68 $24.15 200
2017-11-27 $25.58 $25.58 $25.58 $25.58 $24.06 100
2017-11-24 $25.59 $25.59 $25.59 $25.59 $24.07 405
2017-11-22 $25.55 $25.55 $25.55 $25.55 $24.03 200
2017-11-21 $25.53 $25.53 $25.53 $25.53 $24.01 200
2017-11-20 $25.45 $25.45 $25.45 $25.45 $23.94 5,452
2017-11-17 $25.49 $25.49 $25.49 $25.49 $23.98 398
2017-11-16 $25.38 $25.38 $25.38 $25.38 $23.87 400
2017-11-15 $25.28 $25.28 $25.28 $25.28 $23.78 100
2017-11-14 $25.33 $25.33 $25.33 $25.33 $23.83 300
2017-11-13 $25.33 $25.35 $25.31 $25.31 $23.81 300
2017-11-10 $25.34 $25.39 $25.34 $25.38 $23.87 700
2017-11-09 $25.30 $25.30 $25.30 $25.30 $23.80 1,400
2017-11-08 $25.38 $25.38 $25.38 $25.38 $23.87 305
2017-11-07 $25.41 $25.41 $25.41 $25.41 $23.90 300
2017-11-06 $25.28 $25.28 $25.28 $25.28 $23.78 300
2017-11-03 $25.32 $25.32 $25.32 $25.32 $23.82 3,100
2017-11-02 $25.20 $25.20 $25.20 $25.20 $23.70 300
2017-11-01 $25.38 $25.38 $25.38 $25.38 $23.87 200
2017-10-31 $25.23 $25.23 $25.23 $25.23 $23.73 400
2017-10-30 $25.32 $25.32 $25.32 $25.32 $23.82 100
2017-10-27 $25.27 $25.27 $25.27 $25.27 $23.77 2,401
2017-10-26 $25.33 $25.33 $25.33 $25.33 $23.83 400
2017-10-25 $25.23 $25.23 $25.21 $25.21 $23.71 2,401
2017-10-24 $25.37 $25.37 $25.37 $25.37 $23.86 200
2017-10-23 $25.53 $25.53 $25.53 $25.53 $24.01 200
2017-10-20 $25.27 $25.27 $25.27 $25.27 $23.77 0
2017-10-19 $25.22 $25.27 $25.22 $25.27 $23.77 2,300
2017-10-18 $25.32 $25.32 $25.32 $25.32 $23.82 1,000
2017-10-17 $25.24 $25.24 $25.24 $25.24 $23.74 200
2017-10-16 $25.24 $25.29 $25.24 $25.29 $23.79 508
2017-10-13 $25.28 $25.28 $25.28 $25.28 $23.78 200
2017-10-12 $25.20 $25.20 $25.20 $25.20 $23.70 500
2017-10-11 $25.21 $25.22 $25.21 $25.22 $23.72 1,400
2017-10-10 $25.20 $25.20 $25.16 $25.16 $23.67 2,503
2017-10-09 $25.12 $25.12 $25.12 $25.12 $23.63 700
2017-10-06 $25.20 $25.20 $25.20 $25.20 $23.70 2,200
2017-10-05 $25.20 $25.20 $25.20 $25.20 $23.70 3,500
2017-10-04 $25.13 $25.20 $25.13 $25.20 $23.70 303
2017-10-03 $25.10 $25.11 $25.10 $25.11 $23.62 200
2017-10-02 $25.05 $25.05 $25.05 $25.05 $23.56 100
2017-09-29 $24.95 $24.95 $24.95 $24.95 $23.47 100
2017-09-28 $24.89 $24.91 $24.89 $24.91 $23.43 300
2017-09-27 $24.88 $24.88 $24.88 $24.88 $23.40 300
2017-09-26 $24.93 $24.93 $24.93 $24.93 $23.45 0
2017-09-25 $24.93 $24.93 $24.93 $24.93 $23.45 28,000
2017-09-22 $24.88 $24.88 $24.86 $24.86 $23.38 600
2017-09-21 $25.04 $25.04 $25.04 $25.04 $23.55 0
2017-09-20 $25.04 $25.04 $25.04 $25.04 $23.55 0
2017-09-19 $25.04 $25.04 $25.04 $25.04 $23.55 9
2017-09-18 $25.07 $25.07 $25.04 $25.04 $23.55 200

Nationwide Risk-Based U.S. Equity ETF (RBUS) News Headlines

Recent Nationwide Risk-Based U.S. Equity ETF (RBUS) News
Time Published Title News Site