RiverFront Dynamic Unconstrained Income ETF (RFUN) Exchange: NYSE ARCA

Data as of March 29, 2024

$25.66 ($0.01) 0.02%

RiverFront Dynamic Unconstrained Income ETF - Daily Information
Click for more stock information on RiverFront Dynamic Unconstrained Income ETF.
Daily Information Data
Date March 29, 2024
Open $25.62
Previous Close $25.66
High $25.66
Low $25.61
Adjusted Open $25.62
Previous Adjusted Close $25.66
Adjusted High $25.66
Adjusted Low $25.61

About RiverFront Dynamic Unconstrained Income ETF (RFUN)

The Fund seeks to achieve its investment objective by investing in a global portfolio of fixed income securities of various maturities, ratings and currency denominations. The Fund allocates its investments based upon the analysis of RiverFront Investment Group, LLC ("RiverFront", or the "Sub-Adviser") of the pertinent economic and market conditions, as well as yield, maturity, credit and currency considerations.   The Fund's portfolio is constructed by RiverFront through a two-step process. The first step involves setting the strategic allocation among a broad array of fixed income asset classes, with the objective being to construct an allocation that is designed to balance the probability of upside returns with downside risks, assuming a five-year time horizon.   The second step involves RiverFront tactically adjusting these allocations as market conditions warrant and determining security selection within the asset classes in order to seek to maximize potential returns. The Fund's allocation across long-term, medium-term and short-term investment grade securities, long-term and short-term high yield securities, and emerging market debt is adjusted at least annually, but may be adjusted more frequently if, in the sole discretion of RiverFront, market conditions warrant. RiverFront's allocation decisions will be based on a quantitative methodology, the inputs for which reflect RiverFront's qualitative judgements about market conditions. This methodology models historical returns as a function of initial valuation conditions and creates estimates of potential returns and downside risks consistent with historical market behavior. The estimates produced by this methodology are then incorporated into a proprietary Mean Reversion Optimization (MRO) process to determine the weighting for each of the relevant fixed income asset classes.   The Fund may purchase fixed income securities issued by U.S. or foreign corporations or financial institutions, including debt securities of all types and maturities, convertible securities and preferred stocks. The Fund also may purchase securities issued or guaranteed by the U.S. Government or foreign governments (including foreign states, provinces and municipalities) or their agencies and instrumentalities ("government entities") or issued or guaranteed by international organizations designated or supported by multiple government entities to promote economic reconstruction or development ("supranational entities"). The Fund may purchase or sell securities on a when issued, delayed delivery or forward commitment basis. The Fund may also invest in other exchange-traded funds ("ETFs") and/or closed-end funds which invest in fixed income securities.   The Fund has not established any credit rating criteria for the fixed income securities in which it may invest, and it may invest entirely in high yield securities ("junk bonds"). Junk bonds are debt securities that are rated below investment grade by nationally recognized statistical rating organizations ("NRSROs"), or are unrated securities that the Sub-Adviser believes are of comparable quality. The Sub-Adviser considers the credit ratings assigned by NRSROs as one of several factors in its independent credit analysis of issuers.   The Fund may invest without limitation in U.S. dollar-denominated securities of foreign issuers in developed markets. The Fund may invest up to 50% of its assets in securities denominated in foreign currencies and up to 50% of its assets in securities of issuers located in emerging markets. In certain circumstances, the Sub-Adviser may attempt to offset a portion or all of the foreign currency exposure in these securities by entering into contracts with banks, brokers or dealers to purchase or sell securities or foreign currencies at a future date ("forward contracts"). The Fund may elect to enter into swap contracts that effectively bundle the purchase of foreign bonds and the hedging of foreign currency into a single transaction.   The average maturity or duration of the Fund's portfolio of fixed income securities will vary based on the Sub-Adviser's assessment of economic and market conditions, as well as current and anticipated changes in interest rates; however, the Sub-Adviser intends to manage the Fund's portfolio so that it has an average duration of between two and ten years, under normal circumstances. Duration measures the price sensitivity of a security to interest rate changes. The longer the duration, the more sensitive the Fund's portfolio will be to a change in interest rates. A 1% change in interest rates is typically estimated to change the price of a fixed income security by 1% for each year of the security's duration. For example, if a fixed income security has a duration of three years, a 1% rise in interest rates would typically be expected to reduce the price of the security by approximately 3%. Similar estimates would typically apply to a portfolio of fixed income securities, such as the Fund's, based on the portfolio's average duration. As the value of a security changes over time, so will its duration, which in turn will affect the Fund's duration.

Historical Stock Data for RiverFront Dynamic Unconstrained Income ETF (RFUN)

Date Open High Low Close Adj.Close Volume
2021-10-21 $25.62 $25.66 $25.61 $25.66 $25.66 2,218
2021-10-20 $25.69 $25.69 $25.65 $25.65 $25.65 2,147
2021-10-19 $25.64 $25.68 $25.64 $25.64 $25.64 6,614
2021-10-18 $25.67 $25.71 $25.64 $25.67 $25.67 2,120
2021-10-15 $25.69 $25.72 $25.65 $25.69 $25.69 2,357
2021-10-14 $25.82 $25.83 $25.77 $25.83 $25.83 3,423
2021-10-13 $25.64 $25.70 $25.64 $25.70 $25.70 2,957
2021-10-12 $25.64 $25.66 $25.64 $25.66 $25.66 1,745
2021-10-11 $25.65 $25.67 $25.63 $25.63 $25.63 1,751
2021-10-08 $25.65 $25.66 $25.63 $25.66 $25.66 3,752
2021-10-07 $25.78 $25.78 $25.69 $25.72 $25.72 3,749
2021-10-06 $25.65 $25.69 $25.65 $25.69 $25.69 4,204
2021-10-05 $25.71 $25.71 $25.71 $25.71 $25.71 103
2021-10-04 $25.66 $25.71 $25.66 $25.69 $25.69 4,829
2021-10-01 $25.76 $25.76 $25.76 $25.76 $25.76 20
2021-09-30 $25.76 $25.76 $25.75 $25.75 $25.75 591
2021-09-29 $25.78 $25.80 $25.76 $25.77 $25.77 755
2021-09-28 $25.70 $25.70 $25.66 $25.66 $25.66 458
2021-09-27 $25.75 $25.78 $25.72 $25.76 $25.76 1,187
2021-09-24 $25.75 $25.75 $25.74 $25.74 $25.74 1,306
2021-09-23 $25.81 $25.81 $25.78 $25.78 $25.78 419
2021-09-22 $25.81 $25.84 $25.80 $25.83 $25.75 8,227
2021-09-21 $25.84 $25.84 $25.82 $25.83 $25.76 1,915
2021-09-20 $25.79 $25.79 $25.71 $25.77 $25.70 6,055
2021-09-17 $25.82 $25.85 $25.82 $25.85 $25.78 444
2021-09-16 $25.87 $25.87 $25.87 $25.87 $25.80 501
2021-09-15 $25.86 $25.86 $25.86 $25.86 $25.79 45
2021-09-14 $25.80 $25.83 $25.80 $25.83 $25.76 314
2021-09-13 $25.80 $25.84 $25.80 $25.84 $25.76 141
2021-09-10 $25.85 $25.85 $25.80 $25.80 $25.73 321
2021-09-09 $25.82 $25.85 $25.79 $25.83 $25.75 1,683
2021-09-08 $25.80 $25.80 $25.80 $25.80 $25.73 260
2021-09-07 $25.79 $25.79 $25.79 $25.79 $25.71 83
2021-09-03 $25.82 $25.84 $25.82 $25.84 $25.77 1,281
2021-09-02 $25.83 $25.83 $25.83 $25.83 $25.76 62
2021-09-01 $25.80 $25.82 $25.78 $25.78 $25.71 6,144
2021-08-31 $25.79 $25.79 $25.75 $25.75 $25.68 1,710
2021-08-30 $25.72 $25.76 $25.72 $25.76 $25.69 224
2021-08-27 $25.70 $25.74 $25.70 $25.74 $25.66 434
2021-08-26 $25.64 $25.67 $25.64 $25.67 $25.59 1,981
2021-08-25 $25.72 $25.72 $25.69 $25.69 $25.61 559
2021-08-24 $25.64 $25.65 $25.60 $25.65 $25.57 1,719
2021-08-23 $25.62 $25.63 $25.61 $25.61 $25.54 1,019
2021-08-20 $25.59 $25.59 $25.51 $25.55 $25.48 1,958
2021-08-19 $25.51 $25.51 $25.51 $25.51 $25.44 624
2021-08-18 $25.62 $25.62 $25.62 $25.62 $25.44 329
2021-08-17 $25.67 $25.67 $25.66 $25.66 $25.48 1,056
2021-08-16 $25.68 $25.71 $25.68 $25.68 $25.50 710
2021-08-13 $25.69 $25.69 $25.69 $25.69 $25.51 420
2021-08-12 $25.62 $25.65 $25.62 $25.65 $25.47 420
2021-08-11 $25.66 $25.66 $25.64 $25.64 $25.46 325
2021-08-10 $25.66 $25.66 $25.61 $25.61 $25.43 4,920
2021-08-09 $25.69 $25.69 $25.66 $25.66 $25.48 576
2021-08-06 $25.65 $25.68 $25.65 $25.68 $25.50 167
2021-08-05 $25.70 $25.70 $25.69 $25.69 $25.51 34,009
2021-08-04 $25.66 $25.66 $25.66 $25.66 $25.48 79
2021-08-03 $25.67 $25.70 $25.67 $25.70 $25.52 596
2021-08-02 $25.71 $25.71 $25.71 $25.71 $25.53 12
2021-07-30 $25.72 $25.74 $25.72 $25.74 $25.56 442
2021-07-29 $25.75 $25.76 $25.75 $25.76 $25.58 255
2021-07-28 $25.73 $25.73 $25.73 $25.73 $25.56 44
2021-07-27 $25.75 $25.75 $25.71 $25.71 $25.53 289
2021-07-26 $25.79 $25.80 $25.73 $25.73 $25.55 4,960
2021-07-23 $25.76 $25.77 $25.75 $25.77 $25.59 1,085
2021-07-22 $25.77 $25.77 $25.73 $25.73 $25.56 245
2021-07-21 $25.83 $25.83 $25.81 $25.81 $25.54 1,218
2021-07-20 $25.75 $25.75 $25.75 $25.75 $25.48 39
2021-07-19 $25.75 $25.75 $25.62 $25.63 $25.36 4,547
2021-07-16 $25.87 $25.87 $25.81 $25.81 $25.54 390
2021-07-15 $25.80 $25.85 $25.80 $25.85 $25.58 410
2021-07-14 $25.84 $25.87 $25.83 $25.87 $25.60 519
2021-07-13 $25.85 $25.85 $25.85 $25.85 $25.58 101
2021-07-12 $25.95 $25.95 $25.90 $25.90 $25.63 184
2021-07-09 $25.87 $25.93 $25.86 $25.91 $25.64 1,536
2021-07-08 $25.87 $25.90 $25.87 $25.87 $25.60 991
2021-07-07 $25.97 $25.97 $25.93 $25.93 $25.66 2,063
2021-07-06 $25.92 $25.93 $25.88 $25.89 $25.62 1,002
2021-07-02 $25.89 $25.89 $25.89 $25.89 $25.62 129
2021-07-01 $25.84 $25.88 $25.84 $25.88 $25.61 151
2021-06-30 $25.79 $25.83 $25.79 $25.83 $25.56 860
2021-06-29 $25.83 $25.83 $25.83 $25.83 $25.56 98
2021-06-28 $25.78 $25.78 $25.78 $25.78 $25.51 238
2021-06-25 $25.83 $25.83 $25.83 $25.83 $25.56 90
2021-06-24 $25.76 $25.81 $25.76 $25.81 $25.54 526
2021-06-23 $25.74 $25.80 $25.74 $25.76 $25.49 1,420
2021-06-22 $25.75 $25.75 $25.75 $25.75 $25.48 86
2021-06-21 $25.70 $25.76 $25.70 $25.76 $25.49 3,306
2021-06-18 $25.71 $25.71 $25.65 $25.69 $25.42 7,231
2021-06-17 $25.71 $25.71 $25.71 $25.71 $25.45 92
2021-06-16 $25.78 $25.78 $25.78 $25.78 $25.42 51
2021-06-15 $25.78 $25.83 $25.78 $25.81 $25.45 413
2021-06-14 $25.84 $25.84 $25.81 $25.81 $25.45 1,439
2021-06-11 $25.83 $25.83 $25.83 $25.83 $25.47 541
2021-06-10 $25.81 $25.81 $25.81 $25.81 $25.45 70
2021-06-09 $25.78 $25.78 $25.76 $25.78 $25.42 3,277
2021-06-08 $25.79 $25.80 $25.75 $25.76 $25.40 771
2021-06-07 $25.76 $25.76 $25.76 $25.76 $25.40 165
2021-06-04 $25.70 $25.76 $25.70 $25.75 $25.39 952
2021-06-03 $25.68 $25.75 $25.68 $25.71 $25.36 380
2021-06-02 $25.74 $25.77 $25.71 $25.74 $25.39 782
2021-06-01 $25.68 $25.75 $25.56 $25.71 $25.36 6,549
2021-05-28 $25.71 $25.71 $25.71 $25.71 $25.35 84
2021-05-27 $25.72 $25.72 $25.72 $25.72 $25.36 46
2021-05-26 $25.67 $25.69 $25.67 $25.69 $25.33 817
2021-05-25 $25.67 $25.67 $25.67 $25.67 $25.31 328
2021-05-24 $25.70 $25.70 $25.70 $25.70 $25.35 11
2021-05-21 $25.64 $25.64 $25.64 $25.64 $25.29 182
2021-05-20 $25.67 $25.70 $25.61 $25.66 $25.30 2,091
2021-05-19 $25.71 $25.73 $25.71 $25.73 $25.28 900
2021-05-18 $25.77 $25.77 $25.71 $25.72 $25.27 1,180
2021-05-17 $25.74 $25.77 $25.74 $25.77 $25.33 120
2021-05-14 $25.81 $25.81 $25.75 $25.80 $25.36 436
2021-05-13 $25.74 $25.75 $25.72 $25.74 $25.30 588
2021-05-12 $25.71 $25.71 $25.67 $25.67 $25.23 352
2021-05-11 $25.79 $25.79 $25.76 $25.78 $25.33 1,865
2021-05-10 $25.84 $25.84 $25.80 $25.80 $25.36 1,091
2021-05-07 $25.85 $25.85 $25.85 $25.85 $25.41 179
2021-05-06 $25.81 $25.81 $25.81 $25.81 $25.36 193
2021-05-05 $25.76 $25.78 $25.76 $25.78 $25.34 761
2021-05-04 $25.77 $25.78 $25.74 $25.78 $25.33 494
2021-05-03 $25.79 $25.79 $25.79 $25.79 $25.34 70
2021-04-30 $25.73 $25.78 $25.73 $25.74 $25.30 2,227
2021-04-29 $25.75 $25.80 $25.75 $25.80 $25.35 1,024
2021-04-28 $25.71 $25.76 $25.71 $25.74 $25.30 671
2021-04-27 $25.77 $25.77 $25.72 $25.75 $25.30 938
2021-04-26 $25.77 $25.77 $25.77 $25.77 $25.33 63
2021-04-23 $25.75 $25.77 $25.72 $25.77 $25.32 1,264
2021-04-22 $25.71 $25.71 $25.68 $25.68 $25.24 2,549
2021-04-21 $25.77 $25.82 $25.73 $25.81 $25.28 625
2021-04-20 $25.78 $25.78 $25.76 $25.76 $25.24 265
2021-04-19 $25.85 $25.85 $25.78 $25.81 $25.28 3,694
2021-04-16 $25.82 $25.85 $25.82 $25.85 $25.32 482
2021-04-15 $25.85 $25.85 $25.78 $25.83 $25.31 561
2021-04-14 $25.83 $25.83 $25.78 $25.78 $25.26 120
2021-04-13 $25.81 $25.82 $25.71 $25.80 $25.27 55,524
2021-04-12 $25.84 $25.85 $25.81 $25.81 $25.29 7,137
2021-04-09 $25.83 $25.83 $25.83 $25.83 $25.30 138
2021-04-08 $25.83 $25.83 $25.83 $25.83 $25.31 134
2021-04-07 $25.79 $25.82 $25.76 $25.79 $25.27 955
2021-04-06 $25.79 $25.80 $25.76 $25.76 $25.24 7,689
2021-04-05 $25.75 $25.75 $25.72 $25.75 $25.23 1,346
2021-04-01 $25.68 $25.72 $25.68 $25.72 $25.19 262
2021-03-31 $25.67 $25.67 $25.67 $25.67 $25.15 129
2021-03-30 $25.55 $25.61 $25.55 $25.61 $25.09 639
2021-03-29 $25.62 $25.62 $25.62 $25.62 $25.10 71
2021-03-26 $25.62 $25.64 $25.61 $25.64 $25.12 795
2021-03-25 $25.57 $25.64 $25.57 $25.64 $25.11 2,123
2021-03-24 $25.61 $25.62 $25.58 $25.58 $25.06 627
2021-03-23 $25.55 $25.58 $25.51 $25.53 $25.01 1,707
2021-03-22 $25.54 $25.54 $25.54 $25.54 $25.02 685
2021-03-19 $25.49 $25.52 $25.42 $25.47 $24.95 5,727
2021-03-18 $25.47 $25.47 $25.42 $25.42 $24.90 2,308
2021-03-17 $25.58 $25.64 $25.58 $25.64 $25.02 427
2021-03-16 $25.65 $25.65 $25.65 $25.65 $25.03 66
2021-03-15 $25.63 $25.66 $25.63 $25.65 $25.03 1,957
2021-03-12 $25.69 $25.69 $25.68 $25.68 $25.06 273
2021-03-11 $25.68 $25.76 $25.68 $25.70 $25.08 1,382
2021-03-10 $25.58 $25.69 $25.58 $25.62 $25.00 5,696
2021-03-09 $25.68 $25.68 $25.62 $25.62 $25.01 352
2021-03-08 $25.71 $25.71 $25.58 $25.58 $24.97 415
2021-03-05 $25.67 $25.67 $25.67 $25.67 $25.05 114
2021-03-04 $25.68 $25.73 $25.66 $25.66 $25.04 859
2021-03-03 $25.77 $25.77 $25.66 $25.68 $25.06 1,177
2021-03-02 $25.68 $25.73 $25.68 $25.73 $25.11 766
2021-03-01 $25.75 $25.77 $25.63 $25.73 $25.11 3,765
2021-02-26 $25.65 $25.66 $25.57 $25.65 $25.03 2,174
2021-02-25 $25.79 $25.79 $25.63 $25.65 $25.03 1,236
2021-02-24 $25.75 $25.79 $25.74 $25.79 $25.17 4,576
2021-02-23 $25.79 $25.79 $25.79 $25.79 $25.16 115
2021-02-22 $25.78 $25.79 $25.76 $25.79 $25.16 892
2021-02-19 $25.79 $25.85 $25.74 $25.76 $25.13 4,678
2021-02-18 $25.76 $25.81 $25.75 $25.81 $25.18 1,320
2021-02-17 $25.95 $25.95 $25.88 $25.88 $25.19 2,666
2021-02-16 $25.87 $25.93 $25.84 $25.87 $25.19 2,285
2021-02-12 $25.93 $25.96 $25.93 $25.95 $25.27 409
2021-02-11 $25.93 $25.94 $25.87 $25.88 $25.20 914
2021-02-10 $25.89 $25.89 $25.89 $25.89 $25.20 1
2021-02-09 $25.81 $25.87 $25.80 $25.87 $25.19 3,363
2021-02-08 $25.90 $25.93 $25.89 $25.89 $25.20 4,577
2021-02-05 $25.76 $25.89 $25.76 $25.83 $25.15 93,945
2021-02-04 $25.75 $25.82 $25.75 $25.80 $25.12 2,437
2021-02-03 $25.76 $25.77 $25.75 $25.77 $25.09 3,683
2021-02-02 $25.72 $25.85 $25.71 $25.71 $25.03 4,779
2021-02-01 $25.62 $25.73 $25.62 $25.70 $25.02 262
2021-01-29 $25.59 $25.65 $25.58 $25.65 $24.97 1,017
2021-01-28 $25.65 $25.65 $25.63 $25.64 $24.96 3,844
2021-01-27 $25.64 $25.64 $25.57 $25.61 $24.93 1,064
2021-01-26 $25.73 $25.73 $25.68 $25.68 $25.00 2,351
2021-01-25 $25.71 $25.71 $25.70 $25.70 $25.03 670
2021-01-22 $25.73 $25.73 $25.63 $25.68 $25.00 2,035
2021-01-21 $25.72 $25.72 $25.72 $25.72 $25.04 112
2021-01-20 $25.82 $25.87 $25.82 $25.84 $25.06 1,745
2021-01-19 $25.83 $25.83 $25.83 $25.83 $25.05 87
2021-01-15 $25.78 $25.78 $25.78 $25.78 $25.01 253
2021-01-14 $25.73 $25.77 $25.73 $25.77 $25.00 290
2021-01-13 $25.67 $25.75 $25.67 $25.75 $24.97 263
2021-01-12 $25.72 $25.72 $25.67 $25.69 $24.92 457
2021-01-11 $25.78 $25.79 $25.69 $25.74 $24.96 2,063
2021-01-08 $25.83 $25.83 $25.77 $25.77 $25.00 566
2021-01-07 $25.82 $25.88 $25.76 $25.76 $24.99 4,961
2021-01-06 $25.73 $25.73 $25.73 $25.73 $24.95 334
2021-01-05 $25.79 $25.79 $25.74 $25.74 $24.97 1,312
2021-01-04 $25.71 $25.77 $25.64 $25.73 $24.96 2,960
2020-12-31 $25.77 $25.99 $25.76 $25.79 $25.01 49,584
2020-12-30 $25.69 $25.76 $25.69 $25.75 $24.97 351
2020-12-29 $25.69 $25.78 $25.69 $25.73 $24.96 628
2020-12-28 $25.67 $25.72 $25.67 $25.72 $24.95 405
2020-12-24 $25.65 $25.68 $25.65 $25.68 $24.91 191
2020-12-23 $25.65 $25.65 $25.65 $25.65 $24.88 383
2020-12-22 $25.59 $25.65 $25.52 $25.60 $24.83 3,874
2020-12-21 $25.57 $25.57 $25.57 $25.57 $24.80 149
2020-12-18 $25.67 $25.67 $25.55 $25.59 $24.82 2,770
2020-12-17 $25.57 $25.60 $25.57 $25.58 $24.81 1,862
2020-12-16 $25.69 $25.69 $25.69 $25.69 $24.74 24
2020-12-15 $25.71 $25.71 $25.71 $25.71 $24.76 96
2020-12-14 $25.63 $25.72 $25.62 $25.65 $24.70 984
2020-12-11 $25.69 $25.69 $25.69 $25.69 $24.74 56
2020-12-10 $25.64 $25.70 $25.62 $25.68 $24.73 1,760
2020-12-09 $25.65 $25.65 $25.65 $25.65 $24.71 228
2020-12-08 $25.66 $25.75 $25.66 $25.72 $24.77 1,531
2020-12-07 $25.76 $25.76 $25.66 $25.69 $24.74 918
2020-12-04 $25.73 $25.75 $25.64 $25.69 $24.74 3,010
2020-12-03 $25.62 $25.71 $25.61 $25.66 $24.71 2,715
2020-12-02 $25.63 $25.63 $25.63 $25.63 $24.68 88
2020-12-01 $25.59 $25.59 $25.59 $25.59 $24.64 119
2020-11-30 $25.51 $25.57 $25.51 $25.57 $24.63 112
2020-11-27 $25.52 $25.54 $25.52 $25.54 $24.60 196
2020-11-25 $25.55 $25.55 $25.55 $25.55 $24.60 77
2020-11-24 $25.57 $25.57 $25.57 $25.57 $24.62 157
2020-11-23 $25.50 $25.50 $25.50 $25.50 $24.56 128
2020-11-20 $25.43 $25.47 $25.43 $25.47 $24.53 262
2020-11-19 $25.41 $25.47 $25.39 $25.47 $24.53 2,750
2020-11-18 $25.53 $25.53 $25.44 $25.44 $24.50 579
2020-11-17 $25.45 $25.47 $25.42 $25.44 $24.50 570
2020-11-16 $25.46 $25.46 $25.44 $25.44 $24.50 785
2020-11-13 $25.39 $25.39 $25.39 $25.39 $24.45 260
2020-11-12 $25.47 $25.47 $25.31 $25.40 $24.47 962
2020-11-11 $25.66 $25.66 $25.56 $25.56 $24.54 492
2020-11-10 $25.56 $25.56 $25.55 $25.55 $24.53 393
2020-11-09 $25.64 $25.65 $25.57 $25.59 $24.58 735
2020-11-06 $25.53 $25.53 $25.48 $25.48 $24.46 395
2020-11-05 $25.57 $25.57 $25.45 $25.55 $24.53 2,384
2020-11-04 $25.42 $25.43 $25.42 $25.43 $24.42 269
2020-11-03 $25.28 $25.28 $25.28 $25.28 $24.27 152
2020-11-02 $25.17 $25.17 $25.17 $25.17 $24.16 580
2020-10-30 $25.13 $25.13 $25.13 $25.13 $24.12 171
2020-10-29 $25.16 $25.16 $25.16 $25.16 $24.15 298
2020-10-28 $25.08 $25.12 $25.08 $25.12 $24.11 4,384
2020-10-27 $25.22 $25.23 $25.20 $25.23 $24.22 1,697
2020-10-26 $25.22 $25.22 $25.22 $25.22 $24.21 79
2020-10-23 $25.29 $25.33 $25.29 $25.33 $24.32 250
2020-10-22 $25.33 $25.33 $25.33 $25.33 $24.32 435
2020-10-21 $25.46 $25.46 $25.37 $25.38 $24.29 1,394
2020-10-20 $25.44 $25.44 $25.32 $25.38 $24.29 375
2020-10-19 $25.34 $25.34 $25.34 $25.34 $24.25 190
2020-10-16 $25.39 $25.39 $25.39 $25.39 $24.30 212
2020-10-15 $25.28 $25.35 $25.28 $25.35 $24.26 2,395
2020-10-14 $25.37 $25.37 $25.37 $25.37 $24.28 58
2020-10-13 $25.41 $25.41 $25.41 $25.41 $24.32 101
2020-10-12 $25.47 $25.48 $25.47 $25.48 $24.39 567
2020-10-09 $25.37 $25.37 $25.37 $25.37 $24.28 351
2020-10-08 $25.32 $25.33 $25.31 $25.33 $24.24 755
2020-10-07 $25.25 $25.39 $25.25 $25.34 $24.25 2,951
2020-10-06 $25.24 $25.24 $25.22 $25.22 $24.14 214
2020-10-05 $25.18 $25.28 $25.18 $25.27 $24.19 1,532
2020-10-02 $25.15 $25.15 $25.15 $25.15 $24.07 20
2020-10-01 $25.12 $25.25 $25.10 $25.15 $24.07 4,474
2020-09-30 $25.05 $25.12 $25.05 $25.10 $24.02 625
2020-09-29 $25.06 $25.06 $25.06 $25.06 $23.98 4
2020-09-28 $25.06 $25.06 $25.06 $25.06 $23.98 31
2020-09-25 $25.01 $25.01 $25.01 $25.01 $23.93 36
2020-09-24 $24.95 $24.95 $24.95 $24.95 $23.87 63
2020-09-23 $25.13 $25.13 $24.91 $24.95 $23.88 815
2020-09-22 $25.05 $25.09 $25.05 $25.09 $24.01 304
2020-09-21 $25.01 $25.13 $25.01 $25.07 $23.99 1,774
2020-09-18 $25.18 $25.18 $25.18 $25.18 $24.10 129
2020-09-17 $25.21 $25.25 $25.21 $25.25 $24.17 36,696
2020-09-16 $25.33 $25.33 $25.26 $25.33 $24.15 10,049
2020-09-15 $25.34 $25.34 $25.34 $25.34 $24.16 13
2020-09-14 $25.31 $25.34 $25.31 $25.32 $24.14 591
2020-09-11 $25.24 $25.29 $25.24 $25.29 $24.12 1,248
2020-09-10 $25.25 $25.25 $25.25 $25.25 $24.08 40
2020-09-09 $25.39 $25.39 $25.28 $25.31 $24.14 2,925
2020-09-08 $25.21 $25.28 $25.18 $25.23 $24.06 1,147
2020-09-04 $25.22 $25.37 $25.21 $25.37 $24.19 1,053
2020-09-03 $25.32 $25.32 $25.32 $25.32 $24.15 892
2020-09-02 $25.37 $25.42 $25.37 $25.42 $24.25 589
2020-09-01 $25.40 $25.40 $25.40 $25.40 $24.22 43
2020-08-31 $25.37 $25.37 $25.37 $25.37 $24.19 37
2020-08-28 $25.36 $25.39 $25.36 $25.39 $24.21 293
2020-08-27 $25.36 $25.36 $25.36 $25.36 $24.18 203
2020-08-26 $25.37 $25.39 $25.37 $25.39 $24.21 257
2020-08-25 $25.29 $25.34 $25.29 $25.34 $24.16 445
2020-08-24 $25.26 $25.31 $25.26 $25.31 $24.13 414
2020-08-21 $25.27 $25.27 $25.27 $25.27 $24.10 113
2020-08-20 $25.22 $25.33 $25.19 $25.28 $24.10 36,883
2020-08-19 $25.31 $25.35 $25.28 $25.30 $24.04 14,068
2020-08-18 $25.31 $25.33 $25.31 $25.33 $24.06 1,105
2020-08-17 $25.36 $25.36 $25.31 $25.31 $24.05 132
2020-08-14 $25.38 $25.38 $25.27 $25.27 $24.02 876
2020-08-13 $25.41 $25.43 $25.31 $25.31 $24.05 1,827
2020-08-12 $25.46 $25.46 $25.39 $25.39 $24.12 214
2020-08-11 $25.48 $25.48 $25.32 $25.32 $24.06 608
2020-08-10 $25.46 $25.51 $25.44 $25.44 $24.17 2,931
2020-08-07 $25.47 $25.47 $25.47 $25.47 $24.20 222
2020-08-06 $25.48 $25.48 $25.48 $25.48 $24.22 42
2020-08-05 $25.45 $25.45 $25.45 $25.45 $24.18 58
2020-08-04 $25.43 $25.43 $25.43 $25.43 $24.16 182
2020-08-03 $25.42 $25.42 $25.42 $25.42 $24.15 125
2020-07-31 $25.27 $25.43 $25.27 $25.43 $24.16 575
2020-07-30 $25.40 $25.40 $25.40 $25.40 $24.13 567
2020-07-29 $25.35 $25.35 $25.35 $25.35 $24.08 13
2020-07-28 $25.24 $25.24 $25.24 $25.24 $23.98 189
2020-07-27 $25.31 $25.31 $25.31 $25.31 $24.05 81
2020-07-24 $25.25 $25.25 $25.25 $25.25 $23.99 107
2020-07-23 $25.25 $25.28 $25.21 $25.21 $23.95 878
2020-07-22 $25.37 $25.43 $25.37 $25.38 $24.04 722
2020-07-21 $25.23 $25.34 $25.23 $25.29 $23.95 745
2020-07-20 $25.27 $25.27 $25.27 $25.27 $23.93 100
2020-07-17 $25.16 $25.16 $25.16 $25.16 $23.83 100
2020-07-16 $25.06 $25.11 $25.06 $25.11 $23.78 241
2020-07-15 $25.04 $25.10 $25.04 $25.10 $23.77 1,489
2020-07-14 $24.95 $25.03 $24.95 $25.03 $23.71 703
2020-07-13 $24.85 $24.85 $24.85 $24.85 $23.53 156
2020-07-10 $24.94 $24.94 $24.94 $24.94 $23.62 100
2020-07-09 $24.82 $24.91 $24.80 $24.91 $23.59 2,261
2020-07-08 $25.00 $25.00 $24.95 $24.95 $23.63 900
2020-07-07 $25.02 $25.02 $24.91 $24.91 $23.59 400
2020-07-06 $24.87 $24.92 $24.87 $24.92 $23.60 300
2020-07-02 $24.85 $24.85 $24.85 $24.85 $23.53 130
2020-07-01 $24.79 $24.80 $24.79 $24.80 $23.48 829
2020-06-30 $24.66 $24.75 $24.66 $24.75 $23.44 339
2020-06-29 $24.61 $24.63 $24.61 $24.63 $23.33 365
2020-06-26 $24.66 $24.72 $24.66 $24.72 $23.41 195
2020-06-25 $24.85 $24.85 $24.74 $24.85 $23.53 555
2020-06-24 $24.81 $24.81 $24.78 $24.78 $23.47 234
2020-06-23 $24.90 $24.90 $24.90 $24.90 $23.58 142
2020-06-22 $24.92 $24.92 $24.92 $24.92 $23.60 239
2020-06-19 $24.86 $24.89 $24.86 $24.89 $23.57 340
2020-06-18 $25.02 $25.04 $24.97 $24.97 $23.64 3,100
2020-06-17 $25.02 $25.02 $25.02 $25.02 $23.61 145
2020-06-16 $25.13 $25.13 $25.13 $25.13 $23.72 324
2020-06-15 $24.92 $24.98 $24.90 $24.98 $23.58 500
2020-06-12 $24.82 $24.94 $24.82 $24.94 $23.54 431
2020-06-11 $24.70 $24.70 $24.57 $24.65 $23.26 478
2020-06-10 $25.01 $25.09 $25.01 $25.09 $23.68 2,029
2020-06-09 $25.13 $25.13 $25.13 $25.13 $23.72 51
2020-06-08 $25.19 $25.24 $25.19 $25.24 $23.83 279
2020-06-05 $25.22 $25.22 $25.19 $25.19 $23.78 954
2020-06-04 $25.10 $25.14 $25.03 $25.05 $23.64 2,320
2020-06-03 $25.18 $25.18 $25.15 $25.15 $23.74 551
2020-06-02 $24.83 $24.83 $24.83 $24.83 $23.43 53
2020-06-01 $24.77 $24.89 $24.72 $24.83 $23.43 1,972
2020-05-29 $24.66 $24.83 $24.65 $24.83 $23.44 851
2020-05-28 $24.76 $24.76 $24.69 $24.73 $23.34 3,878
2020-05-27 $24.58 $24.79 $24.58 $24.77 $23.38 1,775
2020-05-26 $24.66 $24.66 $24.66 $24.66 $23.28 200
2020-05-22 $24.40 $24.59 $24.36 $24.59 $23.21 4,874
2020-05-21 $24.45 $24.48 $24.38 $24.48 $23.11 493
2020-05-20 $24.43 $24.54 $24.43 $24.54 $23.08 407
2020-05-19 $24.43 $24.43 $24.33 $24.33 $22.89 493
2020-05-18 $24.30 $24.39 $24.30 $24.39 $22.94 1,228
2020-05-15 $24.02 $24.17 $24.02 $24.17 $22.74 239
2020-05-14 $24.13 $24.13 $24.10 $24.13 $22.70 494
2020-05-13 $24.12 $24.14 $24.08 $24.14 $22.70 992
2020-05-12 $24.22 $24.22 $24.22 $24.22 $22.78 329
2020-05-11 $24.25 $24.25 $24.25 $24.25 $22.81 96
2020-05-08 $24.25 $24.28 $24.23 $24.28 $22.83 2,539
2020-05-07 $24.19 $24.19 $24.12 $24.17 $22.73 1,251
2020-05-06 $24.06 $24.20 $24.06 $24.09 $22.66 651
2020-05-05 $24.20 $24.20 $24.11 $24.11 $22.68 134
2020-05-04 $24.06 $24.07 $24.06 $24.07 $22.64 366
2020-05-01 $24.03 $24.06 $24.03 $24.06 $22.63 519
2020-04-30 $24.01 $24.20 $24.01 $24.20 $22.76 5,599
2020-04-29 $24.07 $24.13 $24.07 $24.09 $22.66 2,145
2020-04-28 $23.91 $23.92 $23.91 $23.92 $22.50 828
2020-04-27 $24.06 $24.06 $24.06 $24.06 $22.63 1,223
2020-04-24 $24.06 $24.12 $24.06 $24.06 $22.63 1,612
2020-04-23 $24.00 $24.00 $24.00 $24.00 $22.58 155
2020-04-22 $24.06 $24.06 $24.00 $24.00 $22.58 5,261
2020-04-21 $24.03 $24.03 $23.88 $23.90 $22.48 4,684
2020-04-20 $24.25 $24.32 $24.10 $24.13 $22.70 2,080
2020-04-17 $24.27 $24.42 $24.18 $24.37 $22.92 10,430
2020-04-16 $24.12 $24.28 $24.12 $24.28 $22.84 1,818
2020-04-15 $24.11 $24.22 $24.05 $24.22 $22.68 10,048
2020-04-14 $24.31 $24.52 $24.28 $24.49 $22.94 12,426
2020-04-13 $24.17 $24.35 $24.16 $24.35 $22.81 1,157
2020-04-09 $24.38 $24.45 $24.38 $24.45 $22.90 1,217
2020-04-08 $23.47 $23.71 $23.47 $23.69 $22.19 974
2020-04-07 $23.40 $23.45 $23.34 $23.34 $21.86 839
2020-04-06 $23.29 $23.36 $23.24 $23.36 $21.88 1,554
2020-04-03 $23.07 $23.14 $23.03 $23.11 $21.65 1,726
2020-04-02 $23.25 $23.25 $23.25 $23.25 $21.78 78
2020-04-01 $23.10 $23.10 $23.10 $23.10 $21.64 64
2020-03-31 $23.40 $23.40 $23.40 $23.40 $21.92 72
2020-03-30 $23.49 $23.49 $23.49 $23.49 $22.00 143
2020-03-27 $23.21 $23.21 $23.21 $23.21 $21.74 518
2020-03-26 $22.91 $23.33 $22.91 $23.33 $21.86 8,451
2020-03-25 $22.38 $22.76 $22.33 $22.64 $21.21 4,603
2020-03-24 $22.15 $22.27 $22.11 $22.27 $20.86 401
2020-03-23 $21.15 $21.73 $21.15 $21.64 $20.27 5,980
2020-03-20 $22.14 $22.14 $21.82 $21.82 $20.44 1,430
2020-03-19 $22.02 $22.32 $21.98 $22.03 $20.63 2,448
2020-03-18 $22.21 $22.41 $22.13 $22.41 $20.90 2,642
2020-03-17 $23.11 $23.34 $22.98 $23.34 $21.77 2,756
2020-03-16 $22.96 $23.19 $22.76 $22.76 $21.23 3,749
2020-03-13 $23.73 $24.24 $23.64 $24.24 $22.60 3,829
2020-03-12 $23.32 $23.60 $23.27 $23.28 $21.70 1,333
2020-03-11 $24.17 $24.17 $24.11 $24.15 $22.52 2,605
2020-03-10 $24.39 $24.62 $24.39 $24.62 $22.96 204
2020-03-09 $24.06 $24.12 $24.01 $24.01 $22.39 1,803
2020-03-06 $24.86 $25.03 $24.86 $25.03 $23.34 582
2020-03-05 $25.24 $25.24 $25.20 $25.20 $23.50 261
2020-03-04 $25.45 $25.45 $25.45 $25.45 $23.73 54
2020-03-03 $25.26 $25.26 $25.21 $25.26 $23.56 3,243
2020-03-02 $25.06 $25.32 $25.06 $25.32 $23.61 4,744
2020-02-28 $25.00 $25.12 $25.00 $25.12 $23.43 620
2020-02-27 $25.10 $25.10 $24.94 $24.94 $23.26 630
2020-02-26 $25.17 $25.31 $25.17 $25.26 $23.56 2,794
2020-02-25 $25.39 $25.39 $25.23 $25.24 $23.53 1,937
2020-02-24 $25.29 $25.38 $25.28 $25.33 $23.62 3,489
2020-02-21 $25.48 $25.51 $25.45 $25.50 $23.77 672
2020-02-20 $25.45 $25.48 $25.45 $25.48 $23.76 5,776
2020-02-19 $25.63 $25.63 $25.55 $25.63 $23.81 3,015
2020-02-18 $25.59 $25.59 $25.59 $25.59 $23.77 1,142
2020-02-14 $25.65 $25.65 $25.61 $25.61 $23.79 2,018
2020-02-13 $25.62 $25.62 $25.57 $25.62 $23.80 1,032
2020-02-12 $25.62 $25.62 $25.62 $25.62 $23.80 269
2020-02-11 $25.64 $25.64 $25.59 $25.59 $23.77 219
2020-02-10 $25.51 $25.56 $25.51 $25.56 $23.74 848
2020-02-07 $25.54 $25.58 $25.50 $25.54 $23.73 3,791
2020-02-06 $25.49 $25.55 $25.49 $25.55 $23.73 486
2020-02-05 $25.47 $25.53 $25.47 $25.53 $23.71 428
2020-02-04 $25.44 $25.51 $25.44 $25.49 $23.67 1,705
2020-02-03 $25.40 $25.43 $25.40 $25.43 $23.63 1,778
2020-01-31 $25.41 $25.41 $25.41 $25.41 $23.60 94
2020-01-30 $25.48 $25.48 $25.48 $25.48 $23.67 56
2020-01-29 $25.43 $25.46 $25.42 $25.46 $23.65 2,051
2020-01-28 $25.50 $25.50 $25.42 $25.42 $23.62 2,542
2020-01-27 $25.27 $25.34 $25.27 $25.32 $23.52 1,020
2020-01-24 $25.42 $25.49 $25.41 $25.49 $23.68 21,673
2020-01-23 $25.52 $25.53 $25.52 $25.53 $23.72 422
2020-01-22 $25.55 $25.55 $25.55 $25.55 $23.73 160
2020-01-21 $25.51 $25.54 $25.51 $25.54 $23.73 1,897
2020-01-17 $25.56 $25.56 $25.56 $25.56 $23.74 319
2020-01-16 $25.51 $25.56 $25.51 $25.56 $23.74 1,579
2020-01-15 $25.60 $25.62 $25.60 $25.62 $23.71 1,324
2020-01-14 $25.59 $25.64 $25.58 $25.64 $23.73 1,502
2020-01-13 $25.57 $25.69 $25.57 $25.64 $23.73 1,414
2020-01-10 $25.59 $25.68 $25.59 $25.67 $23.76 391
2020-01-09 $25.59 $25.62 $25.58 $25.62 $23.71 349
2020-01-08 $25.59 $25.60 $25.59 $25.60 $23.70 513
2020-01-07 $25.65 $25.65 $25.60 $25.60 $23.70 239
2020-01-06 $25.54 $25.60 $25.54 $25.60 $23.70 423
2020-01-03 $25.61 $25.61 $25.59 $25.59 $23.69 239
2020-01-02 $25.54 $25.64 $25.54 $25.59 $23.69 4,835
2019-12-31 $25.50 $25.60 $25.50 $25.56 $23.66 1,056
2019-12-30 $25.52 $25.56 $25.52 $25.56 $23.65 219
2019-12-27 $25.57 $25.57 $25.57 $25.57 $23.67 68
2019-12-26 $25.61 $25.63 $25.58 $25.58 $23.67 20,730
2019-12-24 $25.55 $25.59 $25.52 $25.54 $23.64 2,236
2019-12-23 $25.54 $25.54 $25.54 $25.54 $23.64 112
2019-12-20 $25.60 $25.60 $25.55 $25.55 $23.65 491
2019-12-19 $25.59 $25.59 $25.55 $25.55 $23.65 115
2019-12-18 $25.56 $25.56 $25.53 $25.53 $23.63 1,725
2019-12-17 $25.57 $25.63 $25.57 $25.63 $23.63 1,366
2019-12-16 $25.56 $25.61 $25.56 $25.61 $23.61 744
2019-12-13 $25.59 $25.60 $25.53 $25.60 $23.60 608
2019-12-12 $25.51 $25.56 $25.51 $25.56 $23.57 930
2019-12-11 $25.52 $25.52 $25.52 $25.52 $23.53 507
2019-12-10 $25.44 $25.48 $25.43 $25.48 $23.49 885
2019-12-09 $25.49 $25.49 $25.44 $25.48 $23.49 2,357
2019-12-06 $25.43 $25.48 $25.43 $25.48 $23.49 167
2019-12-05 $25.42 $25.43 $25.42 $25.43 $23.44 226
2019-12-04 $25.47 $25.47 $25.36 $25.42 $23.44 641
2019-12-03 $25.32 $25.38 $25.32 $25.38 $23.40 2,229
2019-12-02 $25.39 $25.39 $25.39 $25.39 $23.40 213
2019-11-29 $25.41 $25.41 $25.41 $25.41 $23.42 7
2019-11-27 $25.41 $25.41 $25.41 $25.41 $23.43 173
2019-11-26 $25.35 $25.39 $25.35 $25.39 $23.40 697
2019-11-25 $25.41 $25.41 $25.31 $25.36 $23.38 1,606
2019-11-22 $25.30 $25.31 $25.26 $25.31 $23.33 2,259
2019-11-21 $25.25 $25.28 $25.25 $25.28 $23.30 341
2019-11-20 $25.24 $25.28 $25.24 $25.28 $23.30 1,381
2019-11-19 $25.26 $25.30 $25.26 $25.30 $23.32 354
2019-11-18 $25.29 $25.34 $25.29 $25.34 $23.36 1,588
2019-11-15 $25.35 $25.35 $25.35 $25.35 $23.37 50
2019-11-14 $25.34 $25.34 $25.32 $25.32 $23.34 336
2019-11-13 $25.42 $25.46 $25.37 $25.40 $23.33 878
2019-11-12 $25.47 $25.47 $25.42 $25.42 $23.34 832
2019-11-11 $25.36 $25.40 $25.36 $25.40 $23.33 1,475
2019-11-08 $25.41 $25.46 $25.41 $25.41 $23.34 2,460
2019-11-07 $25.37 $25.45 $25.37 $25.42 $23.34 875
2019-11-06 $25.43 $25.44 $25.35 $25.40 $23.33 1,054
2019-11-05 $25.37 $25.41 $25.37 $25.41 $23.33 259
2019-11-04 $25.41 $25.41 $25.41 $25.41 $23.34 210
2019-11-01 $25.38 $25.38 $25.38 $25.38 $23.31 25
2019-10-31 $25.35 $25.35 $25.34 $25.34 $23.27 967
2019-10-30 $25.35 $25.38 $25.35 $25.38 $23.30 1,108
2019-10-29 $25.37 $25.40 $25.37 $25.40 $23.33 1,135
2019-10-28 $25.36 $25.41 $25.36 $25.41 $23.34 2,619
2019-10-25 $25.35 $25.39 $25.34 $25.39 $23.32 1,228
2019-10-24 $25.36 $25.36 $25.36 $25.36 $23.28 151
2019-10-23 $25.35 $25.35 $25.34 $25.34 $23.27 1,164
2019-10-22 $25.32 $25.32 $25.32 $25.32 $23.25 71
2019-10-21 $25.35 $25.35 $25.29 $25.34 $23.27 457
2019-10-18 $25.35 $25.35 $25.30 $25.32 $23.25 3,267
2019-10-17 $25.33 $25.33 $25.27 $25.33 $23.26 1,359
2019-10-16 $25.35 $25.40 $25.35 $25.40 $23.24 930
2019-10-15 $25.37 $25.39 $25.37 $25.39 $23.23 2,228
2019-10-14 $25.32 $25.39 $25.31 $25.37 $23.21 2,246
2019-10-11 $25.43 $25.43 $25.36 $25.37 $23.21 1,496
2019-10-10 $25.31 $25.31 $25.26 $25.31 $23.16 893
2019-10-09 $25.30 $25.32 $25.28 $25.32 $23.17 546
2019-10-08 $25.26 $25.26 $25.26 $25.26 $23.11 111
2019-10-07 $25.33 $25.33 $25.28 $25.31 $23.15 1,282
2019-10-04 $25.30 $25.35 $25.30 $25.35 $23.19 2,707
2019-10-03 $25.26 $25.30 $25.26 $25.30 $23.15 206
2019-10-02 $25.31 $25.31 $25.20 $25.28 $23.13 23,219
2019-10-01 $25.36 $25.36 $25.36 $25.36 $23.20 212
2019-09-30 $25.38 $25.38 $25.38 $25.38 $23.22 1
2019-09-27 $25.31 $25.39 $25.31 $25.35 $23.19 1,024
2019-09-26 $25.39 $25.40 $25.36 $25.36 $23.20 582
2019-09-25 $25.32 $25.42 $25.32 $25.37 $23.21 3,453
2019-09-24 $25.35 $25.38 $25.32 $25.38 $23.22 890
2019-09-23 $25.32 $25.36 $25.32 $25.33 $23.18 2,873
2019-09-20 $25.44 $25.44 $25.39 $25.39 $23.23 1,127
2019-09-19 $25.45 $25.45 $25.31 $25.38 $23.22 572
2019-09-18 $25.43 $25.50 $25.40 $25.49 $23.23 1,297
2019-09-17 $25.51 $25.51 $25.43 $25.48 $23.23 696
2019-09-16 $25.46 $25.47 $25.46 $25.47 $23.22 495
2019-09-13 $25.37 $25.46 $25.37 $25.42 $23.17 299
2019-09-12 $25.46 $25.46 $25.46 $25.46 $23.21 197
2019-09-11 $25.47 $25.47 $25.47 $25.47 $23.22 296
2019-09-10 $25.41 $25.49 $25.41 $25.48 $23.23 1,500
2019-09-09 $25.44 $25.51 $25.43 $25.50 $23.25 874
2019-09-06 $25.43 $25.48 $25.43 $25.46 $23.21 911
2019-09-05 $25.43 $25.51 $25.40 $25.46 $23.21 501
2019-09-04 $25.36 $25.41 $25.36 $25.41 $23.16 1,331
2019-09-03 $25.31 $25.36 $25.28 $25.36 $23.12 693
2019-08-30 $25.36 $25.39 $25.32 $25.39 $23.15 2,351
2019-08-29 $25.42 $25.44 $25.39 $25.41 $23.16 3,418
2019-08-28 $25.33 $25.38 $25.30 $25.38 $23.13 832
2019-08-27 $25.28 $25.34 $25.28 $25.34 $23.10 1,446
2019-08-26 $25.24 $25.33 $25.24 $25.33 $23.09 4,149
2019-08-23 $25.29 $25.36 $25.21 $25.23 $23.00 3,297
2019-08-22 $25.29 $25.33 $25.27 $25.33 $23.10 4,243
2019-08-21 $25.34 $25.44 $25.34 $25.40 $23.06 4,000
2019-08-20 $25.34 $25.34 $25.34 $25.34 $23.01 134
2019-08-19 $25.40 $25.41 $25.30 $25.35 $23.02 3,035
2019-08-16 $25.22 $25.34 $25.22 $25.29 $22.96 4,872
2019-08-15 $25.16 $25.23 $25.16 $25.23 $22.92 1,213
2019-08-14 $25.19 $25.23 $25.11 $25.16 $22.85 2,978
2019-08-13 $25.24 $25.28 $25.24 $25.28 $22.96 2,010
2019-08-12 $25.18 $25.20 $25.14 $25.20 $22.89 1,000
2019-08-09 $25.30 $25.30 $25.19 $25.23 $22.92 940
2019-08-08 $25.21 $25.28 $25.18 $25.24 $22.92 4,606
2019-08-07 $25.10 $25.18 $25.05 $25.18 $22.87 2,032
2019-08-06 $25.07 $25.18 $25.07 $25.18 $22.86 495
2019-08-05 $25.05 $25.07 $24.99 $25.00 $22.71 3,286
2019-08-02 $25.16 $25.25 $25.16 $25.25 $22.93 4,906
2019-08-01 $25.20 $25.26 $25.20 $25.20 $22.89 2,511
2019-07-31 $25.31 $25.31 $25.23 $25.24 $22.92 871
2019-07-30 $25.23 $25.28 $25.22 $25.28 $22.96 2,369
2019-07-29 $25.25 $25.30 $25.25 $25.30 $22.98 2,354
2019-07-26 $25.33 $25.33 $25.27 $25.29 $22.97 564
2019-07-25 $25.23 $25.26 $25.20 $25.26 $22.94 2,596
2019-07-24 $25.22 $25.28 $25.22 $25.28 $22.96 403
2019-07-23 $25.20 $25.28 $25.20 $25.26 $22.94 742
2019-07-22 $25.26 $25.26 $25.18 $25.21 $22.89 2,635
2019-07-19 $25.18 $25.18 $25.17 $25.18 $22.87 1,489
2019-07-18 $25.24 $25.24 $25.11 $25.20 $22.88 2,219
2019-07-17 $25.26 $25.31 $25.25 $25.29 $22.88 4,079
2019-07-16 $25.31 $25.31 $25.24 $25.30 $22.89 927
2019-07-15 $25.27 $25.33 $25.27 $25.33 $22.91 336
2019-07-12 $25.25 $25.35 $25.25 $25.31 $22.89 692
2019-07-11 $25.32 $25.32 $25.26 $25.31 $22.89 1,787
2019-07-10 $25.31 $25.39 $25.27 $25.34 $22.92 2,515
2019-07-09 $25.32 $25.32 $25.26 $25.29 $22.87 5,998
2019-07-08 $25.31 $25.33 $25.29 $25.33 $22.91 2,652
2019-07-05 $25.33 $25.33 $25.32 $25.32 $22.90 1,682
2019-07-03 $25.37 $25.40 $25.37 $25.40 $22.97 2,051
2019-07-02 $25.31 $25.35 $25.31 $25.35 $22.93 486
2019-07-01 $25.39 $25.39 $25.30 $25.33 $22.91 527
2019-06-28 $25.25 $25.29 $25.25 $25.29 $22.88 512
2019-06-27 $25.24 $25.30 $25.24 $25.30 $22.88 934
2019-06-26 $25.22 $25.23 $25.20 $25.23 $22.83 1,654
2019-06-25 $25.33 $25.33 $25.24 $25.24 $22.83 191
2019-06-24 $25.30 $25.30 $25.30 $25.30 $22.88 111
2019-06-21 $25.26 $25.36 $25.25 $25.30 $22.89 5,939
2019-06-20 $25.35 $25.35 $25.35 $25.35 $22.93 133
2019-06-19 $25.20 $25.35 $25.19 $25.35 $22.84 1,732
2019-06-18 $25.21 $25.24 $25.19 $25.24 $22.74 827
2019-06-17 $25.13 $25.16 $25.12 $25.16 $22.67 1,610
2019-06-14 $25.14 $25.18 $25.14 $25.18 $22.68 112
2019-06-13 $25.17 $25.17 $25.17 $25.17 $22.67 166
2019-06-12 $25.13 $25.13 $25.13 $25.13 $22.64 149
2019-06-11 $25.13 $25.17 $25.12 $25.17 $22.67 1,003
2019-06-10 $25.14 $25.15 $25.14 $25.15 $22.66 313
2019-06-07 $25.17 $25.17 $25.13 $25.13 $22.64 842
2019-06-06 $24.96 $25.06 $24.96 $25.06 $22.57 433
2019-06-05 $25.00 $25.00 $25.00 $25.00 $22.53 1,144
2019-06-04 $24.89 $25.01 $24.89 $25.00 $22.52 746
2019-06-03 $24.80 $24.80 $24.76 $24.80 $22.34 1,076
2019-05-31 $24.79 $24.79 $24.79 $24.79 $22.33 325
2019-05-30 $24.89 $24.90 $24.89 $24.90 $22.44 634
2019-05-29 $24.89 $24.89 $24.88 $24.88 $22.42 369
2019-05-28 $24.94 $24.94 $24.94 $24.94 $22.47 6
2019-05-24 $25.00 $25.00 $24.95 $24.95 $22.48 330
2019-05-23 $24.95 $24.96 $24.95 $24.96 $22.49 485
2019-05-22 $25.09 $25.15 $25.07 $25.15 $22.57 813
2019-05-21 $25.13 $25.16 $25.12 $25.16 $22.57 285
2019-05-20 $25.12 $25.14 $25.11 $25.11 $22.53 511
2019-05-17 $25.06 $25.18 $25.06 $25.11 $22.53 1,940
2019-05-16 $25.14 $25.15 $25.12 $25.14 $22.55 1,821
2019-05-15 $25.03 $25.09 $25.03 $25.09 $22.51 943
2019-05-14 $25.11 $25.11 $25.04 $25.08 $22.50 960
2019-05-13 $25.06 $25.06 $25.03 $25.03 $22.46 225
2019-05-10 $25.09 $25.22 $25.08 $25.17 $22.58 1,413
2019-05-09 $25.14 $25.14 $25.14 $25.14 $22.56 118
2019-05-08 $25.16 $25.23 $25.16 $25.18 $22.59 448
2019-05-07 $25.17 $25.20 $25.16 $25.16 $22.57 1,104
2019-05-06 $25.21 $25.27 $25.21 $25.27 $22.67 1,308
2019-05-03 $25.22 $25.26 $25.21 $25.26 $22.67 4,432
2019-05-02 $25.24 $25.24 $25.21 $25.21 $22.62 438
2019-05-01 $25.24 $25.24 $25.24 $25.24 $22.64 190
2019-04-30 $25.26 $25.26 $25.26 $25.26 $22.66 127
2019-04-29 $25.27 $25.27 $25.27 $25.27 $22.67 293
2019-04-26 $25.29 $25.29 $25.20 $25.25 $22.66 1,925
2019-04-25 $25.19 $25.26 $25.19 $25.24 $22.65 835
2019-04-24 $25.29 $25.29 $25.23 $25.25 $22.65 401
2019-04-23 $25.26 $25.26 $25.26 $25.26 $22.66 71
2019-04-22 $25.16 $25.24 $25.16 $25.21 $22.61 1,763
2019-04-18 $25.24 $25.24 $25.21 $25.21 $22.61 352
2019-04-17 $25.23 $25.23 $25.23 $25.23 $22.63 138
2019-04-16 $25.33 $25.36 $25.32 $25.36 $22.64 2,023
2019-04-15 $25.36 $25.36 $25.36 $25.36 $22.65 248
2019-04-12 $25.40 $25.40 $25.35 $25.35 $22.64 354
2019-04-11 $25.31 $25.33 $25.26 $25.33 $22.62 944
2019-04-10 $25.30 $25.30 $25.29 $25.29 $22.58 379
2019-04-09 $25.21 $25.21 $25.17 $25.17 $22.48 687
2019-04-08 $25.21 $25.21 $25.16 $25.17 $22.47 624
2019-04-05 $25.16 $25.17 $25.12 $25.17 $22.48 1,078
2019-04-04 $25.07 $25.16 $25.07 $25.14 $22.45 5,618
2019-04-03 $25.13 $25.17 $25.12 $25.12 $22.43 1,092
2019-04-02 $25.08 $25.11 $25.08 $25.11 $22.42 476
2019-04-01 $25.12 $25.13 $25.12 $25.13 $22.44 675
2019-03-29 $25.04 $25.14 $25.03 $25.08 $22.39 7,288
2019-03-28 $25.05 $25.05 $25.05 $25.05 $22.37 176
2019-03-27 $24.98 $25.08 $24.96 $25.03 $22.35 2,217
2019-03-26 $24.97 $25.00 $24.95 $24.98 $22.30 6,104
2019-03-25 $24.98 $24.98 $24.98 $24.98 $22.31 90
2019-03-22 $24.93 $24.96 $24.93 $24.96 $22.29 224
2019-03-21 $25.09 $25.09 $25.05 $25.05 $22.37 397
2019-03-20 $25.09 $25.18 $25.09 $25.15 $22.36 1,532
2019-03-19 $25.05 $25.06 $25.04 $25.06 $22.28 2,211
2019-03-18 $25.04 $25.08 $25.01 $25.07 $22.29 7,507
2019-03-15 $25.02 $25.13 $25.02 $25.07 $22.29 13,731
2019-03-14 $25.00 $25.04 $25.00 $25.04 $22.27 1,201
2019-03-13 $25.00 $25.05 $24.99 $25.05 $22.27 9,717
2019-03-12 $24.94 $25.01 $24.92 $24.98 $22.21 3,675
2019-03-11 $24.99 $25.00 $24.97 $24.97 $22.20 599
2019-03-08 $24.79 $24.90 $24.79 $24.90 $22.14 387
2019-03-07 $24.89 $24.95 $24.89 $24.90 $22.14 527
2019-03-06 $24.90 $25.01 $24.88 $24.94 $22.17 2,695
2019-03-05 $24.93 $24.99 $24.92 $24.99 $22.22 2,351
2019-03-04 $24.94 $24.98 $24.94 $24.98 $22.21 1,043
2019-03-01 $24.93 $25.00 $24.93 $25.00 $22.23 208
2019-02-28 $24.91 $24.96 $24.90 $24.95 $22.18 5,788
2019-02-27 $24.94 $24.96 $24.94 $24.96 $22.19 471
2019-02-26 $24.93 $24.96 $24.92 $24.96 $22.20 3,834
2019-02-25 $24.95 $24.95 $24.90 $24.94 $22.18 861
2019-02-22 $24.92 $24.92 $24.92 $24.92 $22.15 113
2019-02-21 $24.85 $24.89 $24.85 $24.89 $22.13 488
2019-02-20 $24.95 $24.99 $24.95 $24.99 $22.12 1,791
2019-02-19 $24.97 $24.99 $24.97 $24.99 $22.12 409
2019-02-15 $24.94 $24.95 $24.94 $24.95 $22.09 365
2019-02-14 $24.84 $24.94 $24.84 $24.92 $22.06 3,278
2019-02-13 $24.86 $24.94 $24.85 $24.92 $22.06 959
2019-02-12 $24.87 $24.95 $24.87 $24.93 $22.07 745
2019-02-11 $24.87 $24.87 $24.78 $24.82 $21.97 1,173
2019-02-08 $24.73 $24.85 $24.72 $24.80 $21.96 5,621
2019-02-07 $24.74 $24.88 $24.72 $24.81 $21.97 4,085
2019-02-06 $24.84 $24.93 $24.84 $24.90 $22.04 5,358
2019-02-05 $24.96 $24.96 $24.85 $24.91 $22.06 3,909
2019-02-04 $24.73 $24.87 $24.73 $24.79 $21.95 3,792
2019-02-01 $24.73 $24.77 $24.70 $24.77 $21.93 3,259
2019-01-31 $24.83 $24.83 $24.76 $24.78 $21.94 4,953
2019-01-30 $24.54 $24.82 $24.54 $24.73 $21.90 1,455
2019-01-29 $24.54 $24.64 $24.54 $24.60 $21.78 1,483
2019-01-28 $24.50 $24.62 $24.48 $24.57 $21.75 2,861
2019-01-25 $24.56 $24.59 $24.53 $24.59 $21.77 4,154
2019-01-24 $24.58 $24.60 $24.48 $24.56 $21.74 2,177
2019-01-23 $24.49 $24.52 $24.49 $24.49 $21.68 467
2019-01-22 $24.47 $24.57 $24.42 $24.45 $21.65 21,231
2019-01-18 $24.54 $24.64 $24.53 $24.57 $21.75 7,869
2019-01-17 $24.41 $24.54 $24.41 $24.53 $21.72 9,767
2019-01-16 $24.60 $24.63 $24.58 $24.58 $21.68 686
2019-01-15 $24.52 $24.52 $24.49 $24.52 $21.61 658
2019-01-14 $24.52 $24.52 $24.43 $24.44 $21.55 4,398
2019-01-11 $24.47 $24.50 $24.47 $24.50 $21.60 690
2019-01-10 $24.51 $24.56 $24.48 $24.54 $21.63 7,914
2019-01-09 $24.44 $24.54 $24.43 $24.49 $21.59 11,860
2019-01-08 $24.33 $24.49 $24.33 $24.44 $21.54 10,454
2019-01-07 $24.31 $24.33 $24.29 $24.29 $21.42 708
2019-01-04 $24.02 $24.14 $24.02 $24.14 $21.28 1,038
2019-01-03 $23.82 $23.82 $23.77 $23.79 $20.97 2,340
2019-01-02 $23.81 $23.87 $23.71 $23.83 $21.01 28,937
2018-12-31 $23.85 $23.91 $23.80 $23.87 $21.04 29,527
2018-12-28 $23.81 $23.89 $23.73 $23.82 $21.00 17,155
2018-12-27 $23.78 $23.86 $23.70 $23.86 $21.03 5,632
2018-12-26 $23.48 $23.89 $23.48 $23.89 $21.06 3,084
2018-12-24 $23.67 $23.67 $23.55 $23.55 $20.77 5,557
2018-12-21 $23.76 $23.76 $23.62 $23.69 $20.89 9,434
2018-12-20 $23.74 $23.81 $23.73 $23.79 $20.98 4,040
2018-12-19 $24.21 $24.27 $24.02 $24.04 $21.10 25,600
2018-12-18 $24.22 $24.31 $24.22 $24.25 $21.29 2,791
2018-12-17 $24.43 $24.43 $24.29 $24.29 $21.32 16,210
2018-12-14 $24.43 $24.45 $24.40 $24.40 $21.41 1,227
2018-12-13 $24.42 $24.49 $24.42 $24.46 $21.47 5,229
2018-12-12 $24.44 $24.46 $24.42 $24.42 $21.43 5,867
2018-12-11 $24.40 $24.40 $24.33 $24.35 $21.37 11,485
2018-12-10 $24.26 $24.30 $24.24 $24.29 $21.32 1,050
2018-12-07 $24.48 $24.48 $24.28 $24.28 $21.31 8,032
2018-12-06 $24.33 $24.38 $24.28 $24.38 $21.40 7,786
2018-12-04 $24.36 $24.41 $24.35 $24.38 $21.40 2,428
2018-12-03 $24.52 $24.52 $24.45 $24.50 $21.50 10,103
2018-11-30 $24.38 $24.40 $24.35 $24.40 $21.42 8,086
2018-11-29 $24.45 $24.46 $24.35 $24.40 $21.42 19,308
2018-11-28 $24.28 $24.41 $24.27 $24.41 $21.42 2,767
2018-11-27 $24.22 $24.26 $24.22 $24.23 $21.27 1,142
2018-11-26 $24.30 $24.30 $24.26 $24.27 $21.30 2,272
2018-11-23 $24.25 $24.25 $24.18 $24.18 $21.22 601
2018-11-21 $24.37 $24.37 $24.29 $24.29 $21.32 13,958
2018-11-20 $24.24 $24.24 $24.17 $24.22 $21.26 65,693
2018-11-19 $24.40 $24.40 $24.26 $24.26 $21.29 172,961
2018-11-16 $24.44 $24.44 $24.31 $24.37 $21.39 527,747
2018-11-15 $24.41 $24.50 $24.38 $24.49 $21.50 802,721
2018-11-14 $24.69 $24.69 $24.59 $24.64 $21.53 1,882
2018-11-13 $24.74 $24.74 $24.66 $24.66 $21.55 2,838
2018-11-12 $24.76 $24.76 $24.66 $24.69 $21.58 3,852
2018-11-09 $24.86 $24.87 $24.78 $24.78 $21.66 13,371
2018-11-08 $24.97 $24.97 $24.90 $24.93 $21.79 2,328
2018-11-07 $24.95 $25.02 $24.95 $25.02 $21.86 2,943
2018-11-06 $24.84 $24.84 $24.82 $24.82 $21.69 875
2018-11-05 $24.79 $24.88 $24.79 $24.83 $21.70 23,961
2018-11-02 $24.87 $24.87 $24.79 $24.80 $21.67 5,138
2018-11-01 $24.78 $24.88 $24.78 $24.86 $21.72 28,542
2018-10-31 $24.77 $24.81 $24.77 $24.79 $21.66 2,221
2018-10-30 $24.71 $24.74 $24.71 $24.74 $21.62 1,929
2018-10-29 $24.81 $24.81 $24.65 $24.65 $21.54 5,602
2018-10-26 $24.77 $24.80 $24.70 $24.75 $21.63 14,785
2018-10-25 $24.87 $24.87 $24.82 $24.86 $21.72 9,058
2018-10-24 $24.93 $24.94 $24.79 $24.80 $21.67 6,340
2018-10-23 $24.85 $24.90 $24.82 $24.90 $21.76 3,924
2018-10-22 $24.98 $24.98 $24.93 $24.93 $21.78 6,759
2018-10-19 $24.93 $24.96 $24.89 $24.94 $21.80 2,247
2018-10-18 $24.98 $25.00 $24.87 $24.93 $21.79 5,977
2018-10-17 $25.15 $25.15 $25.07 $25.07 $21.81 9,095
2018-10-16 $25.11 $25.17 $25.11 $25.13 $21.86 4,748
2018-10-15 $25.08 $25.11 $25.04 $25.05 $21.79 6,516
2018-10-12 $25.11 $25.11 $25.02 $25.08 $21.82 20,295
2018-10-11 $25.03 $25.04 $24.95 $24.95 $21.71 19,790
2018-10-10 $25.09 $25.09 $24.94 $24.95 $21.71 13,693
2018-10-09 $25.13 $25.16 $25.06 $25.07 $21.81 20,916
2018-10-08 $25.12 $25.18 $25.12 $25.18 $21.91 2,409
2018-10-05 $25.23 $25.23 $25.15 $25.21 $21.93 3,201
2018-10-04 $25.28 $25.29 $25.19 $25.22 $21.94 4,454
2018-10-03 $25.40 $25.40 $25.29 $25.29 $22.00 5,806
2018-10-02 $25.34 $25.39 $25.34 $25.35 $22.06 17,507
2018-10-01 $25.33 $25.41 $25.33 $25.41 $22.11 6,912
2018-09-28 $25.35 $25.35 $25.32 $25.35 $22.06 2,072
2018-09-27 $25.36 $25.39 $25.30 $25.37 $22.07 6,561
2018-09-26 $25.33 $25.35 $25.29 $25.31 $22.02 3,399
2018-09-25 $25.31 $25.31 $25.25 $25.29 $22.00 11,694
2018-09-24 $25.29 $25.32 $25.27 $25.29 $22.01 3,740
2018-09-21 $25.33 $25.33 $25.28 $25.28 $21.99 1,371
2018-09-20 $25.32 $25.34 $25.26 $25.31 $22.02 24,068
2018-09-19 $25.39 $25.41 $25.39 $25.41 $22.01 918
2018-09-18 $25.42 $25.42 $25.42 $25.42 $22.02 230
2018-09-17 $25.43 $25.43 $25.41 $25.42 $22.02 10,327
2018-09-14 $25.41 $25.43 $25.36 $25.40 $22.00 7,802
2018-09-13 $25.42 $25.42 $25.38 $25.41 $22.01 10,966
2018-09-12 $25.32 $25.39 $25.32 $25.39 $22.00 9,075
2018-09-11 $25.34 $25.36 $25.30 $25.31 $21.93 5,168
2018-09-10 $25.30 $25.35 $25.29 $25.29 $21.91 6,250
2018-09-07 $25.31 $25.32 $25.28 $25.32 $21.94 2,186
2018-09-06 $25.35 $25.35 $25.30 $25.30 $21.92 4,995
2018-09-05 $25.35 $25.35 $25.30 $25.33 $21.95 2,142
2018-09-04 $25.35 $25.35 $25.29 $25.33 $21.95 6,581
2018-08-31 $25.37 $25.37 $25.35 $25.35 $21.96 851
2018-08-30 $25.34 $25.36 $25.33 $25.33 $21.95 1,622
2018-08-29 $25.35 $25.37 $25.35 $25.37 $21.98 8,634
2018-08-28 $25.36 $25.36 $25.27 $25.30 $21.92 8,979
2018-08-27 $25.36 $25.36 $25.34 $25.35 $21.96 3,410
2018-08-24 $25.34 $25.37 $25.27 $25.28 $21.90 11,284
2018-08-23 $25.34 $25.34 $25.27 $25.27 $21.89 2,420
2018-08-22 $25.38 $25.45 $25.38 $25.38 $21.89 17,080
2018-08-21 $25.40 $25.42 $25.34 $25.39 $21.90 21,233
2018-08-20 $25.33 $25.34 $25.31 $25.32 $21.84 5,468
2018-08-17 $25.26 $25.35 $25.26 $25.30 $21.82 3,675
2018-08-16 $25.32 $25.35 $25.28 $25.34 $21.85 18,785
2018-08-15 $25.30 $25.32 $25.25 $25.31 $21.83 11,828
2018-08-14 $25.34 $25.34 $25.28 $25.28 $21.81 895
2018-08-13 $25.32 $25.32 $25.28 $25.30 $21.82 4,184
2018-08-10 $25.24 $25.30 $25.24 $25.30 $21.82 1,870
2018-08-09 $25.31 $25.37 $25.31 $25.35 $21.87 2,437
2018-08-08 $25.37 $25.37 $25.35 $25.37 $21.88 2,262
2018-08-07 $25.27 $25.33 $25.27 $25.30 $21.82 4,334
2018-08-06 $25.29 $25.31 $25.25 $25.29 $21.82 11,798
2018-08-03 $25.27 $25.31 $25.23 $25.27 $21.79 8,389
2018-08-02 $25.22 $25.25 $25.20 $25.25 $21.78 3,585
2018-08-01 $25.25 $25.25 $25.19 $25.23 $21.76 25,061
2018-07-31 $25.24 $25.26 $25.22 $25.25 $21.78 13,263
2018-07-30 $25.20 $25.21 $25.14 $25.18 $21.72 7,086
2018-07-27 $25.17 $25.18 $25.11 $25.17 $21.71 2,009
2018-07-26 $25.14 $25.17 $25.13 $25.16 $21.70 8,992
2018-07-25 $25.10 $25.17 $25.09 $25.13 $21.68 22,597
2018-07-24 $25.11 $25.14 $25.08 $25.14 $21.69 5,883
2018-07-23 $25.11 $25.11 $25.10 $25.10 $21.65 1,392
2018-07-20 $25.09 $25.10 $25.04 $25.04 $21.60 4,746
2018-07-19 $25.08 $25.09 $25.03 $25.03 $21.59 4,317
2018-07-18 $25.15 $25.20 $25.15 $25.20 $21.65 3,975
2018-07-17 $25.17 $25.20 $25.16 $25.18 $21.63 3,367
2018-07-16 $25.15 $25.17 $25.12 $25.17 $21.62 15,641
2018-07-13 $25.18 $25.23 $25.16 $25.19 $21.64 13,038
2018-07-12 $25.13 $25.18 $25.13 $25.18 $21.63 3,417
2018-07-11 $25.14 $25.14 $25.08 $25.08 $21.54 13,143
2018-07-10 $25.15 $25.15 $25.13 $25.14 $21.60 4,798
2018-07-09 $25.13 $25.13 $25.08 $25.13 $21.58 1,871
2018-07-06 $25.07 $25.09 $25.07 $25.09 $21.55 3,036
2018-07-05 $25.04 $25.07 $25.02 $25.05 $21.52 3,880
2018-07-03 $25.05 $25.05 $25.00 $25.01 $21.49 4,764
2018-07-02 $25.03 $25.04 $25.02 $25.03 $21.50 4,837
2018-06-29 $25.08 $25.08 $24.98 $25.01 $21.48 3,264
2018-06-28 $25.00 $25.10 $25.00 $25.10 $21.56 7,162
2018-06-27 $25.16 $25.16 $25.09 $25.10 $21.56 1,899
2018-06-26 $25.14 $25.15 $25.11 $25.15 $21.61 8,775
2018-06-25 $25.14 $25.17 $25.13 $25.16 $21.61 10,266
2018-06-22 $25.17 $25.19 $25.15 $25.16 $21.61 5,636
2018-06-21 $25.19 $25.19 $25.18 $25.18 $21.63 2,797
2018-06-20 $25.29 $25.31 $25.23 $25.23 $21.60 12,721
2018-06-19 $25.25 $25.25 $25.20 $25.23 $21.60 5,256
2018-06-18 $25.22 $25.27 $25.22 $25.24 $21.61 5,187
2018-06-15 $25.26 $25.28 $25.23 $25.28 $21.64 14,769
2018-06-14 $25.29 $25.30 $25.25 $25.30 $21.65 6,020
2018-06-13 $25.25 $25.29 $25.20 $25.24 $21.61 4,791
2018-06-12 $25.25 $25.27 $25.20 $25.24 $21.60 13,510
2018-06-11 $25.20 $25.24 $25.20 $25.22 $21.59 4,424
2018-06-08 $25.19 $25.22 $25.19 $25.21 $21.58 2,866
2018-06-07 $25.20 $25.23 $25.17 $25.20 $21.57 16,766
2018-06-06 $25.17 $25.23 $25.15 $25.23 $21.60 34,969
2018-06-05 $25.17 $25.19 $25.14 $25.17 $21.55 109,732
2018-06-04 $25.14 $25.18 $25.14 $25.16 $21.54 174,658
2018-06-01 $25.08 $25.16 $25.08 $25.13 $21.51 13,222
2018-05-31 $25.11 $25.12 $25.06 $25.12 $21.50 3,425
2018-05-30 $25.11 $25.13 $25.07 $25.13 $21.51 3,193
2018-05-29 $25.02 $25.02 $25.02 $25.02 $21.42 633
2018-05-25 $25.13 $25.13 $25.07 $25.09 $21.48 4,625
2018-05-24 $25.12 $25.14 $25.12 $25.12 $21.50 1,244
2018-05-23 $25.13 $25.13 $25.08 $25.11 $21.49 10,558
2018-05-22 $25.13 $25.13 $25.07 $25.07 $21.46 7,245
2018-05-21 $25.13 $25.13 $25.08 $25.08 $21.47 6,677
2018-05-18 $25.09 $25.09 $25.07 $25.07 $21.46 1,056
2018-05-17 $25.10 $25.11 $25.09 $25.11 $21.49 2,569
2018-05-16 $25.21 $25.23 $25.19 $25.23 $21.51 3,022
2018-05-15 $25.19 $25.22 $25.16 $25.17 $21.46 2,403
2018-05-14 $25.30 $25.30 $25.25 $25.28 $21.56 10,245
2018-05-11 $25.30 $25.31 $25.26 $25.28 $21.56 13,243
2018-05-10 $25.24 $25.32 $25.24 $25.28 $21.56 2,330
2018-05-09 $25.25 $25.29 $25.25 $25.27 $21.55 6,175
2018-05-08 $25.21 $25.24 $25.19 $25.24 $21.52 7,915
2018-05-07 $25.23 $25.23 $25.21 $25.21 $21.50 1,143
2018-05-04 $25.20 $25.26 $25.20 $25.26 $21.54 4,907
2018-05-03 $25.22 $25.25 $25.18 $25.25 $21.53 3,774
2018-05-02 $25.24 $25.26 $25.22 $25.26 $21.54 4,867
2018-05-01 $25.19 $25.23 $25.18 $25.23 $21.52 4,516
2018-04-30 $25.27 $25.28 $25.26 $25.26 $21.53 4,626
2018-04-27 $25.24 $25.28 $25.24 $25.27 $21.55 3,618
2018-04-26 $25.24 $25.29 $25.24 $25.29 $21.56 2,940
2018-04-25 $25.20 $25.21 $25.19 $25.19 $21.48 8,128
2018-04-24 $25.27 $25.27 $25.25 $25.25 $21.53 766
2018-04-23 $25.31 $25.32 $25.23 $25.26 $21.54 5,614
2018-04-20 $25.37 $25.38 $25.36 $25.38 $21.64 4,301
2018-04-19 $25.52 $25.52 $25.47 $25.47 $21.72 2,334
2018-04-18 $25.59 $25.63 $25.59 $25.60 $21.74 12,461
2018-04-17 $25.58 $25.65 $25.58 $25.62 $21.76 5,837
2018-04-16 $25.58 $25.60 $25.54 $25.59 $21.73 2,066
2018-04-13 $25.50 $25.53 $25.50 $25.52 $21.67 1,956
2018-04-12 $25.49 $25.51 $25.45 $25.49 $21.65 6,891
2018-04-11 $25.46 $25.47 $25.45 $25.45 $21.61 2,440
2018-04-10 $25.36 $25.39 $25.35 $25.39 $21.56 1,289
2018-04-09 $25.38 $25.38 $25.37 $25.37 $21.54 778
2018-04-06 $25.28 $25.32 $25.28 $25.32 $21.50 843
2018-04-05 $25.34 $25.38 $25.30 $25.36 $21.53 15,459
2018-04-04 $25.24 $25.32 $25.24 $25.30 $21.49 12,789
2018-04-03 $25.27 $25.27 $25.23 $25.24 $21.43 4,361
2018-04-02 $25.19 $25.19 $25.09 $25.15 $21.36 7,719
2018-03-29 $25.27 $25.33 $25.25 $25.25 $21.44 8,786
2018-03-28 $25.20 $25.23 $25.18 $25.18 $21.38 3,284
2018-03-27 $25.27 $25.30 $25.22 $25.22 $21.42 3,189
2018-03-26 $25.19 $25.24 $25.18 $25.22 $21.42 1,664
2018-03-23 $25.20 $25.20 $25.08 $25.08 $21.30 2,385
2018-03-22 $25.24 $25.25 $25.20 $25.20 $21.40 4,543
2018-03-21 $25.34 $25.37 $25.32 $25.33 $21.46 12,548
2018-03-20 $25.32 $25.33 $25.27 $25.31 $21.44 8,936
2018-03-19 $25.28 $25.33 $25.26 $25.30 $21.43 11,508
2018-03-16 $25.33 $25.87 $25.28 $25.38 $21.50 90,725
2018-03-15 $25.34 $25.38 $25.30 $25.35 $21.48 247,736
2018-03-14 $25.36 $25.44 $25.30 $25.30 $21.44 90,368
2018-03-13 $25.37 $25.37 $25.30 $25.30 $21.43 6,740
2018-03-12 $25.45 $25.45 $25.39 $25.40 $21.52 3,989
2018-03-09 $25.45 $25.46 $25.42 $25.45 $21.56 1,789
2018-03-08 $25.40 $25.40 $25.30 $25.37 $21.49 646,819
2018-03-07 $25.33 $25.36 $25.33 $25.36 $21.48 839
2018-03-06 $25.39 $25.40 $25.35 $25.35 $21.48 1,364
2018-03-05 $25.37 $25.41 $25.33 $25.39 $21.51 3,608
2018-03-02 $25.28 $25.35 $25.27 $25.34 $21.47 3,993
2018-03-01 $25.42 $25.43 $25.34 $25.38 $21.50 1,657
2018-02-28 $25.49 $25.49 $25.45 $25.47 $21.58 1,287
2018-02-27 $25.51 $26.00 $25.44 $25.44 $21.55 1,633
2018-02-26 $25.57 $25.57 $25.49 $25.49 $21.60 3,566
2018-02-23 $25.37 $25.47 $25.35 $25.47 $21.58 3,976
2018-02-22 $25.40 $25.41 $25.35 $25.35 $21.47 2,385
2018-02-21 $25.51 $25.51 $25.37 $25.37 $21.50 3,211
2018-02-20 $25.43 $25.50 $25.43 $25.46 $21.57 2,503
2018-02-16 $25.45 $25.48 $25.45 $25.48 $21.59 1,585
2018-02-15 $25.38 $25.43 $25.34 $25.43 $21.54 7,341
2018-02-14 $25.30 $25.35 $25.30 $25.34 $21.39 2,676
2018-02-13 $25.34 $25.35 $25.34 $25.35 $21.40 1,129
2018-02-12 $25.30 $25.41 $25.30 $25.41 $21.45 6,194
2018-02-09 $25.27 $25.30 $25.26 $25.30 $21.36 3,206
2018-02-08 $25.49 $25.50 $25.41 $25.43 $21.47 4,076
2018-02-07 $25.74 $25.74 $25.57 $25.57 $21.58 936
2018-02-06 $25.54 $25.61 $25.50 $25.61 $21.62 3,216
2018-02-05 $25.65 $25.65 $25.49 $25.50 $21.53 3,027
2018-02-02 $25.71 $25.71 $25.65 $25.65 $21.65 1,899
2018-02-01 $25.86 $25.86 $25.79 $25.82 $21.79 3,838
2018-01-31 $25.86 $25.89 $25.84 $25.88 $21.85 3,775
2018-01-30 $25.88 $25.89 $25.81 $25.81 $21.79 3,688
2018-01-29 $25.95 $25.96 $25.90 $25.90 $21.86 5,245
2018-01-26 $26.02 $26.03 $26.01 $26.03 $21.97 1,423
2018-01-25 $26.00 $26.03 $25.98 $26.02 $21.96 8,966
2018-01-24 $26.05 $26.05 $26.01 $26.01 $21.96 2,407
2018-01-23 $26.05 $26.05 $26.05 $26.05 $21.99 608
2018-01-22 $26.00 $26.00 $25.98 $25.98 $21.93 1,163
2018-01-19 $25.90 $25.97 $25.90 $25.97 $21.92 3,497
2018-01-18 $25.97 $25.98 $25.94 $25.95 $21.91 3,457
2018-01-17 $26.12 $26.12 $26.05 $26.05 $21.92 857
2018-01-16 $26.12 $26.12 $26.03 $26.08 $21.94 3,129
2018-01-12 $26.08 $26.09 $26.08 $26.09 $21.95 2,502
2018-01-11 $26.05 $26.12 $26.05 $26.12 $21.97 6,894
2018-01-10 $26.03 $26.07 $26.03 $26.07 $21.93 1,523
2018-01-09 $26.14 $26.15 $26.07 $26.09 $21.95 2,566
2018-01-08 $26.13 $26.15 $26.13 $26.15 $22.00 1,484
2018-01-05 $26.16 $26.17 $26.15 $26.16 $22.01 5,172
2018-01-04 $26.14 $26.17 $26.12 $26.16 $22.01 3,885
2018-01-03 $26.10 $26.14 $26.09 $26.09 $21.94 1,226
2018-01-02 $26.02 $26.04 $26.02 $26.04 $21.91 2,777
2017-12-29 $26.00 $26.05 $26.00 $26.05 $21.91 1,631
2017-12-28 $26.02 $26.02 $25.97 $25.97 $21.85 1,124
2017-12-27 $26.03 $26.03 $26.01 $26.01 $21.88 1,987
2017-12-26 $26.02 $26.03 $26.00 $26.03 $21.90 2,835
2017-12-22 $25.92 $25.92 $25.92 $25.92 $21.81 17
2017-12-21 $25.92 $25.92 $25.92 $25.92 $21.81 1,065
2017-12-20 $26.14 $26.16 $26.10 $26.10 $21.74 4,828
2017-12-19 $26.14 $26.16 $26.14 $26.16 $21.79 1,276
2017-12-18 $26.13 $26.19 $26.13 $26.19 $21.82 1,900
2017-12-15 $26.18 $26.18 $26.18 $26.18 $21.81 591
2017-12-14 $26.20 $26.20 $26.16 $26.17 $21.80 2,797
2017-12-13 $26.20 $26.21 $26.19 $26.19 $21.82 5,004
2017-12-12 $26.19 $26.20 $26.18 $26.19 $21.82 3,206
2017-12-11 $26.19 $26.19 $26.18 $26.19 $21.82 2,201
2017-12-08 $26.19 $26.19 $26.13 $26.18 $21.81 2,085
2017-12-07 $26.17 $26.18 $26.10 $26.10 $21.74 2,445
2017-12-06 $26.20 $26.20 $26.18 $26.18 $21.81 983
2017-12-05 $26.20 $26.20 $26.18 $26.18 $21.81 1,866
2017-12-04 $26.24 $26.24 $26.17 $26.17 $21.80 1,442
2017-12-01 $26.21 $26.21 $26.14 $26.14 $21.78 2,263
2017-11-30 $26.23 $26.26 $26.17 $26.20 $21.83 5,243
2017-11-29 $26.20 $26.21 $26.16 $26.21 $21.84 1,740
2017-11-28 $26.18 $26.21 $26.14 $26.20 $21.82 1,641
2017-11-27 $26.10 $26.14 $26.10 $26.10 $21.74 1,638
2017-11-24 $26.21 $26.21 $26.20 $26.21 $21.84 2,199
2017-11-22 $26.17 $26.20 $26.16 $26.20 $21.83 5,114
2017-11-21 $26.19 $26.19 $26.13 $26.13 $21.77 3,185
2017-11-20 $26.14 $26.14 $26.09 $26.09 $21.74 1,320
2017-11-17 $26.07 $26.11 $26.07 $26.10 $21.74 1,693
2017-11-16 $26.06 $26.09 $26.03 $26.09 $21.73 1,187
2017-11-15 $26.00 $26.04 $26.00 $26.03 $21.60 1,432
2017-11-14 $26.08 $26.08 $26.08 $26.08 $21.64 424
2017-11-13 $26.15 $26.15 $26.09 $26.10 $21.66 1,503
2017-11-10 $26.15 $26.15 $26.15 $26.15 $21.70 905
2017-11-09 $26.14 $26.14 $26.09 $26.09 $21.64 1,367
2017-11-08 $26.28 $26.28 $26.20 $26.20 $21.74 3,055
2017-11-07 $26.34 $26.34 $26.33 $26.33 $21.85 2,580
2017-11-06 $26.31 $26.36 $26.31 $26.36 $21.87 2,159
2017-11-03 $26.32 $26.32 $26.32 $26.32 $21.84 248
2017-11-02 $26.35 $26.39 $26.35 $26.39 $21.90 1,337
2017-11-01 $26.41 $26.41 $26.38 $26.39 $21.90 3,065
2017-10-31 $26.39 $26.39 $26.37 $26.37 $21.88 2,915
2017-10-30 $26.34 $26.41 $26.33 $26.33 $21.85 6,333
2017-10-27 $26.38 $26.38 $26.38 $26.38 $21.89 846
2017-10-26 $26.36 $26.36 $26.34 $26.34 $21.86 1,976
2017-10-25 $26.36 $26.36 $26.32 $26.32 $21.84 1,129
2017-10-24 $26.42 $26.42 $26.37 $26.42 $21.92 1,324
2017-10-23 $26.43 $26.43 $26.43 $26.43 $21.93 972
2017-10-20 $26.43 $26.43 $26.38 $26.42 $21.92 1,020
2017-10-19 $26.38 $26.38 $26.37 $26.38 $21.89 804
2017-10-18 $26.51 $26.52 $26.50 $26.52 $21.92 2,247
2017-10-17 $26.47 $26.50 $26.46 $26.47 $21.87 9,905
2017-10-16 $26.44 $26.46 $26.44 $26.45 $21.86 1,186
2017-10-13 $26.48 $26.48 $26.44 $26.44 $21.85 2,568
2017-10-12 $26.49 $26.49 $26.46 $26.47 $21.87 927
2017-10-11 $26.51 $26.51 $26.48 $26.50 $21.90 872
2017-10-10 $26.47 $26.50 $26.47 $26.49 $21.89 1,053
2017-10-09 $26.45 $26.45 $26.45 $26.45 $21.86 223
2017-10-06 $26.42 $26.47 $26.42 $26.47 $21.87 827
2017-10-05 $26.49 $26.51 $26.48 $26.48 $21.89 1,125
2017-10-04 $26.49 $26.49 $26.47 $26.47 $21.87 1,424
2017-10-03 $26.43 $26.48 $26.41 $26.48 $21.88 2,916
2017-10-02 $26.46 $26.47 $26.43 $26.47 $21.87 1,830
2017-09-29 $26.43 $26.45 $26.43 $26.45 $21.86 880
2017-09-28 $26.41 $26.45 $26.41 $26.45 $21.86 2,918
2017-09-27 $26.43 $26.44 $26.43 $26.44 $21.85 4,222
2017-09-26 $26.45 $26.45 $26.43 $26.43 $21.85 1,002
2017-09-25 $26.42 $26.42 $26.37 $26.42 $21.83 1,175
2017-09-22 $26.39 $26.39 $26.39 $26.39 $21.81 406
2017-09-21 $26.40 $26.40 $26.36 $26.39 $21.81 1,032
2017-09-20 $26.54 $26.54 $26.52 $26.52 $21.83 2,039
2017-09-19 $26.50 $26.52 $26.50 $26.52 $21.84 907
2017-09-18 $26.46 $26.53 $26.46 $26.52 $21.84 948
2017-09-15 $26.47 $26.47 $26.46 $26.46 $21.79 1,580
2017-09-14 $26.49 $26.49 $26.49 $26.49 $21.81 88
2017-09-13 $26.49 $26.49 $26.49 $26.49 $21.81 600
2017-09-12 $26.44 $26.44 $26.44 $26.44 $21.77 121
2017-09-11 $26.49 $26.57 $26.42 $26.44 $21.77 9,153
2017-09-08 $26.45 $26.46 $26.41 $26.41 $21.75 3,719
2017-09-07 $26.48 $26.48 $26.47 $26.47 $21.80 1,016
2017-09-06 $26.48 $26.48 $26.47 $26.48 $21.80 2,887
2017-09-05 $26.46 $26.47 $26.42 $26.47 $21.80 1,104
2017-09-01 $26.45 $26.46 $26.44 $26.46 $21.79 792
2017-08-31 $26.42 $26.46 $26.42 $26.46 $21.79 1,303
2017-08-30 $26.37 $26.41 $26.36 $26.41 $21.75 3,380
2017-08-29 $26.33 $26.34 $26.31 $26.31 $21.67 1,620
2017-08-28 $26.33 $26.35 $26.33 $26.35 $21.70 790
2017-08-25 $26.33 $26.33 $26.32 $26.32 $21.67 734
2017-08-24 $26.31 $26.32 $26.29 $26.29 $21.65 2,073
2017-08-23 $26.26 $26.28 $26.26 $26.28 $21.64 796
2017-08-22 $26.36 $26.36 $26.36 $26.36 $21.63 282
2017-08-21 $26.26 $26.27 $26.26 $26.27 $21.55 438
2017-08-18 $26.25 $26.25 $26.25 $26.25 $21.54 333
2017-08-17 $26.28 $26.29 $26.25 $26.26 $21.54 2,176
2017-08-16 $26.32 $26.32 $26.32 $26.32 $21.59 554
2017-08-15 $26.27 $26.27 $26.27 $26.27 $21.55 773
2017-08-14 $26.31 $26.31 $26.26 $26.26 $21.54 1,748
2017-08-11 $26.16 $26.20 $26.16 $26.18 $21.48 1,487
2017-08-10 $26.20 $26.20 $26.12 $26.12 $21.43 2,200
2017-08-09 $26.41 $26.41 $26.41 $26.41 $21.67 273
2017-08-08 $26.40 $26.44 $26.40 $26.41 $21.67 1,788
2017-08-07 $26.44 $26.44 $26.43 $26.43 $21.68 979
2017-08-04 $26.44 $26.44 $26.38 $26.38 $21.64 4,466
2017-08-03 $26.44 $26.46 $26.42 $26.44 $21.69 10,221
2017-08-02 $26.45 $26.47 $26.43 $26.47 $21.72 1,341
2017-08-01 $26.49 $26.50 $26.46 $26.46 $21.71 3,488
2017-07-31 $26.40 $26.42 $26.39 $26.39 $21.65 650
2017-07-28 $26.39 $26.42 $26.39 $26.42 $21.68 1,062
2017-07-27 $26.44 $26.44 $26.39 $26.39 $21.65 1,457
2017-07-26 $26.41 $26.45 $26.37 $26.44 $21.69 2,897
2017-07-25 $26.40 $26.40 $26.36 $26.37 $21.63 1,961
2017-07-24 $26.32 $26.32 $26.32 $26.32 $21.59 824
2017-07-21 $26.32 $26.33 $26.29 $26.33 $21.60 2,278
2017-07-20 $26.35 $26.36 $26.34 $26.34 $21.61 500
2017-07-19 $26.35 $26.37 $26.35 $26.36 $21.63 2,691
2017-07-18 $26.38 $26.38 $26.36 $26.37 $21.57 1,667
2017-07-17 $26.40 $26.40 $26.35 $26.40 $21.59 22,919
2017-07-14 $26.36 $26.40 $26.36 $26.40 $21.59 23,635
2017-07-13 $26.32 $26.33 $26.28 $26.33 $21.53 5,600
2017-07-12 $26.24 $26.34 $26.24 $26.26 $21.47 2,555
2017-07-11 $26.21 $26.21 $26.17 $26.17 $21.40 2,066
2017-07-10 $26.21 $26.21 $26.21 $26.21 $21.43 389
2017-07-07 $26.22 $26.24 $26.20 $26.23 $21.45 1,870
2017-07-06 $26.24 $26.24 $26.20 $26.20 $21.42 1,178
2017-07-05 $26.31 $26.31 $26.31 $26.31 $21.51 101
2017-07-03 $26.33 $26.33 $26.31 $26.31 $21.51 689
2017-06-30 $26.22 $26.28 $26.22 $26.23 $21.45 1,244
2017-06-29 $26.25 $26.28 $26.24 $26.24 $21.46 1,961
2017-06-28 $26.21 $26.30 $26.21 $26.30 $21.51 3,260
2017-06-27 $26.30 $26.30 $26.26 $26.26 $21.47 1,200
2017-06-26 $26.26 $26.26 $26.26 $26.26 $21.47 216
2017-06-23 $26.25 $26.26 $26.20 $26.26 $21.47 1,656
2017-06-22 $26.18 $26.22 $26.18 $26.22 $21.44 453
2017-06-21 $26.26 $26.26 $26.20 $26.20 $21.42 2,002
2017-06-20 $26.37 $26.37 $26.34 $26.36 $21.47 3,785
2017-06-19 $26.46 $26.46 $26.41 $26.41 $21.51 811
2017-06-16 $26.37 $26.37 $26.36 $26.36 $21.47 1,348
2017-06-15 $26.36 $26.41 $26.36 $26.41 $21.51 2,063
2017-06-14 $26.47 $26.47 $26.40 $26.40 $21.50 2,824
2017-06-13 $26.42 $26.43 $26.40 $26.43 $21.52 5,513
2017-06-12 $26.33 $26.33 $26.33 $26.33 $21.44 27
2017-06-09 $26.38 $26.38 $26.33 $26.33 $21.44 2,596
2017-06-08 $26.31 $26.33 $26.30 $26.33 $21.44 3,111
2017-06-07 $26.34 $26.34 $26.33 $26.34 $21.45 1,397
2017-06-06 $26.35 $26.36 $26.35 $26.36 $21.47 704
2017-06-05 $26.37 $26.38 $26.36 $26.37 $21.48 2,260
2017-06-02 $26.37 $26.37 $26.37 $26.37 $21.48 1,162
2017-06-01 $26.27 $26.34 $26.27 $26.33 $21.44 1,151
2017-05-31 $26.26 $26.26 $26.26 $26.26 $21.39 744
2017-05-30 $26.16 $26.25 $26.16 $26.20 $21.34 3,379
2017-05-26 $26.21 $26.21 $26.17 $26.17 $21.31 2,585
2017-05-25 $26.22 $26.23 $26.22 $26.23 $21.36 806
2017-05-24 $26.18 $26.18 $26.17 $26.18 $21.32 1,248
2017-05-23 $26.19 $26.19 $26.16 $26.17 $21.31 1,664
2017-05-22 $26.16 $26.18 $26.13 $26.18 $21.32 3,275
2017-05-19 $26.12 $26.17 $26.12 $26.15 $21.30 2,168
2017-05-18 $26.02 $26.11 $26.02 $26.10 $21.26 2,995
2017-05-17 $26.10 $26.10 $26.04 $26.05 $21.21 3,429
2017-05-16 $26.17 $26.24 $26.17 $26.24 $21.30 1,707
2017-05-15 $26.21 $26.21 $26.21 $26.21 $21.27 491
2017-05-12 $26.14 $26.15 $26.14 $26.15 $21.22 414
2017-05-11 $26.15 $26.17 $26.13 $26.15 $21.22 1,364
2017-05-10 $26.14 $26.17 $26.12 $26.12 $21.20 1,733
2017-05-09 $26.13 $26.14 $26.10 $26.10 $21.19 3,678
2017-05-08 $26.07 $26.09 $26.07 $26.07 $21.16 498
2017-05-05 $26.04 $26.05 $26.04 $26.05 $21.14 1,103
2017-05-04 $26.06 $26.06 $26.04 $26.04 $21.13 506
2017-05-03 $26.17 $26.17 $26.16 $26.16 $21.23 764
2017-05-02 $26.17 $26.17 $26.15 $26.15 $21.22 1,700
2017-05-01 $26.15 $26.16 $26.13 $26.16 $21.23 1,217
2017-04-28 $26.13 $26.14 $26.09 $26.13 $21.21 6,047
2017-04-27 $26.11 $26.13 $26.09 $26.13 $21.21 7,156
2017-04-26 $26.13 $26.14 $26.13 $26.14 $21.21 2,803
2017-04-25 $26.04 $26.12 $26.04 $26.12 $21.20 3,576
2017-04-24 $26.02 $26.08 $26.02 $26.08 $21.17 994
2017-04-21 $25.93 $25.95 $25.93 $25.95 $21.06 587
2017-04-20 $25.95 $25.97 $25.95 $25.97 $21.08 701
2017-04-19 $25.97 $25.97 $25.95 $25.95 $21.06 738
2017-04-18 $26.00 $26.02 $26.00 $26.02 $21.04 546
2017-04-17 $26.02 $26.03 $25.96 $25.96 $20.99 4,022
2017-04-13 $25.96 $26.00 $25.96 $25.98 $21.01 1,836
2017-04-12 $26.02 $26.02 $26.02 $26.02 $21.04 804
2017-04-11 $26.04 $26.05 $25.94 $25.94 $20.97 3,953
2017-04-10 $26.04 $26.05 $26.02 $26.05 $21.06 8,925
2017-04-07 $26.03 $26.03 $25.97 $26.01 $21.03 2,213
2017-04-06 $26.03 $26.07 $26.03 $26.05 $21.06 3,252
2017-04-05 $26.08 $26.08 $26.00 $26.00 $21.02 4,105
2017-04-04 $25.96 $25.99 $25.95 $25.99 $21.01 663
2017-04-03 $25.93 $25.95 $25.93 $25.95 $20.98 1,802
2017-03-31 $25.95 $25.98 $25.92 $25.92 $20.96 2,477
2017-03-30 $25.96 $25.98 $25.94 $25.98 $21.01 2,011
2017-03-29 $25.89 $25.93 $25.84 $25.86 $20.91 12,692
2017-03-28 $25.73 $25.78 $25.72 $25.78 $20.84 2,901
2017-03-27 $25.58 $25.71 $25.58 $25.67 $20.76 5,602
2017-03-24 $25.69 $25.69 $25.62 $25.67 $20.76 15,912
2017-03-23 $25.66 $25.71 $25.59 $25.59 $20.69 56,690
2017-03-22 $25.61 $25.67 $25.60 $25.63 $20.72 98,699
2017-03-21 $25.96 $25.96 $25.77 $25.77 $20.76 39,642
2017-03-20 $25.96 $25.98 $25.93 $25.93 $20.88 5,889
2017-03-17 $25.99 $25.99 $25.99 $25.99 $20.93 560
2017-03-16 $26.03 $26.59 $25.97 $26.00 $20.94 6,953
2017-03-15 $25.78 $26.38 $25.76 $25.96 $20.91 9,153
2017-03-14 $25.71 $25.71 $25.64 $25.64 $20.65 6,252
2017-03-13 $25.76 $25.76 $25.76 $25.76 $20.75 90
2017-03-10 $25.81 $25.81 $25.73 $25.76 $20.75 3,533
2017-03-09 $25.82 $25.83 $25.74 $25.75 $20.74 4,618
2017-03-08 $25.99 $26.01 $25.95 $25.95 $20.90 5,279
2017-03-07 $26.07 $26.11 $26.05 $26.05 $20.98 4,004
2017-03-06 $26.17 $26.17 $26.15 $26.15 $21.06 3,048
2017-03-03 $26.19 $26.23 $26.19 $26.23 $21.13 1,239
2017-03-02 $26.27 $26.28 $26.23 $26.23 $21.13 4,988
2017-03-01 $26.30 $26.32 $26.28 $26.32 $21.20 7,684
2017-02-28 $26.20 $26.20 $26.13 $26.19 $21.09 6,037
2017-02-27 $26.23 $26.23 $26.11 $26.19 $21.09 5,933
2017-02-24 $26.27 $26.28 $26.21 $26.24 $21.13 7,618
2017-02-23 $26.27 $26.28 $26.16 $26.26 $21.15 14,645
2017-02-22 $26.13 $26.26 $26.13 $26.24 $21.13 4,668
2017-02-21 $26.19 $26.29 $26.19 $26.29 $21.17 12,222
2017-02-17 $26.12 $26.18 $26.01 $26.18 $21.09 9,203
2017-02-16 $26.12 $26.16 $26.11 $26.16 $21.07 4,997
2017-02-15 $26.13 $28.76 $26.10 $26.18 $21.09 54
2017-02-14 $26.21 $26.27 $26.13 $26.24 $21.06 6,561
2017-02-13 $26.25 $26.28 $26.24 $26.24 $21.06 1,660
2017-02-10 $26.21 $26.23 $26.11 $26.22 $21.04 3,391
2017-02-09 $26.21 $26.24 $26.18 $26.18 $21.01 4,726
2017-02-08 $26.16 $26.18 $26.06 $26.18 $21.01 2,994
2017-02-07 $26.24 $26.24 $26.10 $26.20 $21.03 4,285
2017-02-06 $26.21 $26.23 $26.21 $26.22 $21.04 5,230
2017-02-03 $26.24 $26.26 $26.21 $26.22 $21.04 5,551
2017-02-02 $26.14 $26.15 $26.14 $26.15 $20.98 1,488
2017-02-01 $26.06 $26.10 $26.06 $26.10 $20.95 5,355
2017-01-31 $26.00 $26.03 $26.00 $26.02 $20.88 5,626
2017-01-30 $26.01 $26.04 $26.01 $26.03 $20.89 2,550
2017-01-27 $25.97 $26.07 $25.97 $26.07 $20.92 2,750
2017-01-26 $26.06 $26.08 $26.04 $26.04 $20.90 1,011
2017-01-25 $26.02 $26.04 $26.02 $26.03 $20.89 4,524
2017-01-24 $25.98 $26.03 $25.95 $26.02 $20.88 5,336
2017-01-23 $25.96 $25.99 $25.93 $25.93 $20.81 5,115
2017-01-20 $25.93 $25.93 $25.92 $25.92 $20.80 2,061
2017-01-19 $25.92 $25.94 $25.89 $25.91 $20.79 1,584
2017-01-18 $25.98 $25.98 $25.96 $25.97 $20.84 4,699
2017-01-17 $26.04 $26.05 $26.04 $26.05 $20.83 4,439
2017-01-13 $26.09 $26.09 $26.06 $26.06 $20.83 1,483
2017-01-12 $26.07 $26.11 $26.04 $26.10 $20.87 3,242
2017-01-11 $26.10 $26.16 $26.10 $26.16 $20.91 4,094
2017-01-10 $26.11 $26.13 $26.10 $26.11 $20.87 2,253
2017-01-09 $26.10 $26.11 $26.09 $26.11 $20.87 2,003
2017-01-06 $25.91 $26.00 $25.91 $25.96 $20.75 4,889
2017-01-05 $25.99 $26.03 $25.91 $26.00 $20.78 13,233
2017-01-04 $25.90 $26.51 $25.90 $26.02 $20.80 4,937
2017-01-03 $25.86 $25.88 $25.83 $25.87 $20.68 6,640
2016-12-30 $25.79 $25.79 $25.73 $25.76 $20.59 7,642
2016-12-29 $25.78 $25.78 $25.77 $25.77 $20.60 1,562
2016-12-28 $25.76 $25.79 $25.76 $25.78 $20.61 2,074
2016-12-27 $25.77 $25.77 $25.76 $25.77 $20.60 1,571
2016-12-23 $25.71 $25.77 $25.71 $25.74 $20.58 7,046
2016-12-22 $25.72 $25.72 $25.72 $25.72 $20.56 873
2016-12-21 $25.58 $25.71 $25.58 $25.70 $20.54 2,445
2016-12-20 $25.79 $25.79 $25.75 $25.78 $20.52 6,038
2016-12-19 $25.80 $25.83 $25.75 $25.75 $20.49 7,052
2016-12-16 $25.75 $25.75 $25.75 $25.75 $20.49 425
2016-12-15 $25.74 $25.79 $25.71 $25.75 $20.49 31,761
2016-12-14 $25.90 $25.97 $25.87 $25.87 $20.59 2,337
2016-12-13 $25.88 $25.91 $25.88 $25.91 $20.62 360
2016-12-12 $25.79 $25.80 $25.79 $25.80 $20.53 2,541
2016-12-09 $25.84 $25.87 $25.84 $25.86 $20.58 2,100
2016-12-08 $25.72 $25.77 $25.68 $25.76 $20.50 5,706
2016-12-07 $25.57 $25.84 $25.57 $25.74 $20.48 14,214
2016-12-06 $25.47 $25.58 $25.47 $25.52 $20.31 602
2016-12-05 $25.43 $25.43 $25.43 $25.43 $20.24 434
2016-12-02 $25.40 $25.60 $25.40 $25.46 $20.26 2,366
2016-12-01 $25.43 $25.54 $25.32 $25.32 $20.15 11,076
2016-11-30 $25.45 $25.60 $25.42 $25.45 $20.25 2,155
2016-11-29 $25.37 $25.56 $25.37 $25.41 $20.22 2,272
2016-11-28 $25.39 $25.61 $25.39 $25.43 $20.24 6,124
2016-11-25 $25.38 $25.55 $25.38 $25.39 $20.20 5,368
2016-11-23 $25.26 $25.44 $25.26 $25.33 $20.16 1,020
2016-11-22 $25.50 $25.54 $25.31 $25.39 $20.20 5,078
2016-11-21 $25.45 $25.47 $25.29 $25.34 $20.17 30,165
2016-11-18 $25.21 $25.33 $25.16 $25.17 $20.03 10,016
2016-11-17 $25.23 $25.39 $25.17 $25.17 $20.03 9,523
2016-11-16 $25.10 $25.31 $25.09 $25.13 $20.00 3,497
2016-11-15 $25.20 $25.52 $25.20 $25.39 $20.12 10,956
2016-11-14 $24.96 $25.32 $24.94 $25.14 $19.92 5,628
2016-11-11 $25.16 $25.19 $25.16 $25.19 $19.96 1,373
2016-11-10 $25.28 $25.35 $25.11 $25.11 $19.90 4,789
2016-11-09 $25.41 $25.65 $25.39 $25.65 $20.32 2,171
2016-11-08 $25.47 $25.67 $25.45 $25.53 $20.23 7,468
2016-11-07 $25.68 $25.68 $25.54 $25.60 $20.28 4,275
2016-11-04 $25.28 $25.47 $25.27 $25.30 $20.05 9,054
2016-11-03 $25.36 $25.39 $25.16 $25.18 $19.95 9,916
2016-11-02 $25.43 $25.43 $25.22 $25.25 $20.01 9,117
2016-11-01 $25.48 $25.51 $25.43 $25.43 $20.15 3,549
2016-10-31 $25.73 $25.73 $25.51 $25.61 $20.29 1,659
2016-10-28 $25.78 $25.83 $25.75 $25.75 $20.40 3,161
2016-10-27 $25.92 $25.92 $25.87 $25.87 $20.50 1,069
2016-10-26 $25.98 $26.00 $25.94 $25.94 $20.55 2,060
2016-10-25 $25.96 $25.98 $25.95 $25.95 $20.56 1,797
2016-10-24 $25.96 $26.56 $25.78 $25.78 $20.43 2,657
2016-10-21 $25.93 $25.94 $25.82 $25.82 $20.46 1,888
2016-10-20 $25.93 $25.94 $25.89 $25.94 $20.55 4,275
2016-10-19 $25.94 $25.94 $25.91 $25.94 $20.55 1,937
2016-10-18 $25.94 $25.99 $25.85 $25.85 $20.39 2,037
2016-10-17 $25.93 $25.93 $25.77 $25.77 $20.33 5,073
2016-10-14 $25.96 $25.96 $25.88 $25.88 $20.42 2,418
2016-10-13 $25.63 $25.88 $25.63 $25.85 $20.39 2,216
2016-10-12 $25.92 $25.92 $25.90 $25.90 $20.43 4,475
2016-10-11 $25.82 $25.92 $25.82 $25.88 $20.42 3,721
2016-10-10 $26.07 $26.07 $26.04 $26.05 $20.55 3,625
2016-10-07 $25.89 $25.89 $25.84 $25.87 $20.41 588
2016-10-06 $25.88 $25.93 $25.88 $25.93 $20.46 3,690
2016-10-05 $25.94 $25.94 $25.86 $25.92 $20.45 1,441
2016-10-04 $25.87 $25.87 $25.79 $25.83 $20.38 2,121
2016-10-03 $25.84 $25.84 $25.84 $25.84 $20.39 486
2016-09-30 $25.95 $25.95 $25.95 $25.95 $20.47 801
2016-09-29 $25.82 $25.83 $25.51 $25.51 $20.13 1,790
2016-09-28 $25.77 $25.87 $25.74 $25.87 $20.41 1,997
2016-09-27 $25.70 $25.77 $25.70 $25.77 $20.33 1,558
2016-09-26 $25.85 $25.85 $25.85 $25.85 $20.39 181
2016-09-23 $25.82 $25.82 $25.69 $25.69 $20.26 1,124
2016-09-22 $25.64 $25.73 $25.64 $25.70 $20.27 2,194
2016-09-21 $25.59 $25.60 $25.46 $25.56 $20.16 1,188
2016-09-20 $25.65 $25.65 $25.60 $25.60 $20.11 4,217
2016-09-19 $25.64 $25.66 $25.64 $25.66 $20.16 464
2016-09-16 $25.52 $25.56 $25.40 $25.40 $19.95 2,544
2016-09-15 $25.60 $25.60 $25.60 $25.60 $20.11 272
2016-09-14 $25.42 $25.54 $25.42 $25.52 $20.05 1,554
2016-09-13 $25.62 $25.62 $25.52 $25.52 $20.05 586
2016-09-12 $25.67 $25.82 $25.67 $25.82 $20.28 1,473
2016-09-09 $25.70 $25.85 $25.70 $25.72 $20.21 1,505
2016-09-08 $25.96 $26.03 $25.96 $26.03 $20.45 3,093
2016-09-07 $26.05 $26.05 $26.05 $26.05 $20.46 548
2016-09-06 $25.89 $25.89 $25.86 $25.86 $20.32 1,500
2016-09-02 $26.03 $26.03 $25.98 $26.02 $20.44 4,474
2016-09-01 $25.95 $25.95 $25.92 $25.92 $20.36 1,388
2016-08-31 $25.89 $25.89 $25.73 $25.86 $20.32 2,383
2016-08-30 $25.97 $26.01 $25.97 $26.01 $20.43 1,224
2016-08-29 $25.95 $26.03 $25.95 $26.03 $20.45 3,955
2016-08-26 $25.86 $26.00 $25.86 $26.00 $20.43 2,500
2016-08-25 $25.93 $27.50 $25.82 $25.97 $20.40 5,225
2016-08-24 $25.96 $25.96 $25.79 $25.79 $20.26 2,124
2016-08-23 $26.05 $26.05 $26.05 $26.05 $20.37 318
2016-08-22 $25.94 $26.26 $25.84 $26.25 $20.52 10,014
2016-08-19 $25.91 $25.91 $25.91 $25.91 $20.26 100
2016-08-18 $25.99 $26.00 $25.91 $25.91 $20.26 996
2016-08-17 $25.87 $25.99 $25.87 $25.98 $20.32 5,918
2016-08-16 $25.90 $25.90 $25.90 $25.90 $20.25 0
2016-08-15 $25.99 $25.99 $25.90 $25.90 $20.25 1,253
2016-08-12 $25.91 $25.91 $25.83 $25.85 $20.21 700
2016-08-11 $25.98 $25.98 $25.98 $25.98 $20.31 1,190
2016-08-10 $25.86 $25.86 $25.86 $25.86 $20.22 0
2016-08-09 $25.84 $25.89 $25.84 $25.86 $20.22 341
2016-08-08 $25.79 $25.80 $25.73 $25.80 $20.17 2,566
2016-08-05 $25.69 $25.69 $25.69 $25.69 $20.08 7
2016-08-04 $25.70 $25.70 $25.69 $25.69 $20.08 1,299
2016-08-03 $25.64 $25.64 $25.64 $25.64 $20.05 656
2016-08-02 $25.60 $25.60 $25.60 $25.60 $20.01 0
2016-08-01 $25.50 $25.60 $25.50 $25.60 $20.01 551
2016-07-29 $25.59 $25.59 $25.59 $25.59 $20.01 244
2016-07-28 $25.67 $25.67 $25.63 $25.67 $20.07 1,007
2016-07-27 $25.69 $25.70 $25.68 $25.70 $20.09 3,782
2016-07-26 $25.63 $25.63 $25.63 $25.63 $20.04 753
2016-07-25 $25.73 $25.73 $25.63 $25.72 $20.11 775
2016-07-22 $25.69 $25.69 $25.69 $25.69 $20.09 120
2016-07-21 $25.73 $25.73 $25.71 $25.71 $20.10 500
2016-07-20 $25.86 $25.86 $25.86 $25.86 $20.22 200
2016-07-19 $25.80 $25.83 $25.80 $25.83 $20.06 258
2016-07-18 $25.81 $25.81 $25.81 $25.81 $20.04 0
2016-07-15 $25.81 $25.81 $25.81 $25.81 $20.04 100
2016-07-14 $25.67 $25.67 $25.67 $25.67 $19.93 0
2016-07-13 $25.67 $25.67 $25.67 $25.67 $19.93 200
2016-07-12 $25.82 $25.95 $25.81 $25.81 $20.04 900
2016-07-11 $25.82 $25.82 $25.74 $25.74 $19.99 490
2016-07-08 $25.59 $25.59 $25.59 $25.59 $19.87 200
2016-07-07 $25.36 $25.36 $25.36 $25.36 $19.70 0
2016-07-06 $25.36 $25.36 $25.36 $25.36 $19.70 90
2016-07-05 $25.36 $25.36 $25.36 $25.36 $19.70 500
2016-07-01 $25.27 $25.27 $25.27 $25.27 $19.62 100
2016-06-30 $25.19 $25.19 $25.19 $25.19 $19.56 100
2016-06-29 $24.98 $25.12 $24.98 $25.12 $19.51 200
2016-06-28 $24.86 $24.86 $24.85 $24.85 $19.30 690
2016-06-27 $24.65 $24.65 $24.65 $24.65 $19.14 101
2016-06-24 $24.76 $24.93 $24.76 $24.93 $19.36 454
2016-06-23 $25.16 $25.21 $25.16 $25.21 $19.58 200
2016-06-22 $25.05 $25.05 $25.05 $25.05 $19.45 100
2016-06-21 $25.09 $25.09 $25.09 $25.09 $19.48 0
2016-06-20 $25.02 $25.09 $25.02 $25.09 $19.48 900
2016-06-17 $24.85 $24.85 $24.85 $24.85 $19.30 154
2016-06-16 $24.89 $24.89 $24.79 $24.89 $19.33 11,300
2016-06-15 $24.76 $24.76 $24.76 $24.76 $19.23 0
2016-06-14 $24.76 $24.76 $24.76 $24.76 $19.23 100

RiverFront Dynamic Unconstrained Income ETF (RFUN) News Headlines

Recent RiverFront Dynamic Unconstrained Income ETF (RFUN) News
Similar Companies to RiverFront Dynamic Unconstrained Income ETF (RFUN) 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.