WBI BULLBEAR RISING INCOME 2000 ETF (WBIA) Stock

Data as of May 3, 2024

$21.99 ($0.00) -0.02%

WBI BULLBEAR RISING INCOME 2000 ETF - Daily Information

Click for more stock information on WBI BULLBEAR RISING INCOME 2000 ETF.

Daily Information	Data
Date	May 3, 2024
Open	$22.00
Previous Close	$21.99
High	$22.08
Low	$21.99
Adjusted Open	$22.00
Previous Adjusted Close	$21.99
Adjusted High	$22.08
Adjusted Low	$21.99

About WBI BULLBEAR RISING INCOME 2000 ETF (WBIA)

DELISTED - The Fund will seek to invest in the equity securities of small-capitalization and mid-capitalization domestic and foreign companies that WBI Investments, Inc., the sub-advisor (“Sub-Advisor”) to the Fund and an affiliate of Millington Securities, Inc., the advisor (“Advisor”), believes display attractive prospects for growth in a company’s intrinsic value, and in other tactical investment opportunities. These securities will be selected on the basis of the Sub-Advisor’s investment process which includes a buy and sell discipline. The Fund’s buy discipline is driven by the Sub-Advisor’s proprietary selection process (“Selection Process”), as described further below. Cash and cash equivalents are some of the investment opportunities evaluated by the Selection Process. From time to time, the Fund may invest in and hold a significant percentage of its net assets in cash or cash equivalents as part of the normal operation of its investment strategy. Small-capitalization and mid-capitalization companies are those that have lower market capitalization than large capitalization companies in their primary market. For publicly-traded U.S. companies in the current environment, this would include companies with market capitalizations of less than approximately $10 billion. Small and mid-sized companies in non-U.S. markets may have capitalizations that differ from the U.S. Dollar equivalent amount because of the wide variation in the range of market capitalizations of companies available for investment in those markets. The types of equity securities in which the Fund will generally invest include common stocks, preferred stocks, rights, warrants, convertibles, exchange-traded funds (“ETFs”), real estate investment trusts (“REITs”), and master limited partnerships (businesses organized as partnerships which trade on public exchanges) (“MLPs”). The types of debt securities or securities in which the Fund will generally invest (or through which it will seek debt exposure) include fixed, floating, and variable rate corporate debt securities, U.S. Government securities, debt securities of foreign issuers, sovereign debt securities, U.S. Government agency securities, high-yield bonds (also known as “junk bonds”), ETFs, and exchange-traded notes (“ETNs”). An ETN is an unsecured debt security that trades on an established exchange. Its underlying value is determined by reference to an index, commodity, interest rate or other objectively determined reference. The Fund expects to invest in debt securities of all maturities, from less than one year up to thirty years, depending on the portfolio managers’ assessment of the risks and opportunities along the yield curve. (The yield curve refers to differences in yield among debt assets of varying maturities.) The Fund may invest in large-capitalization equities, domestic and foreign debt securities, ETFs, ETNs, and/or in option strategies to enhance the Fund’s returns or to mitigate risk and volatility. Equity option strategies used by the Fund for individual securities include writing (selling) covered calls, buying puts, and using combinations of calls and puts. The Fund may also use options on indices. The Fund may invest without limitation in securities of small-capitalization and mid-capitalization foreign issuers, and may invest up to 50% of its net assets in the securities of issuers in emerging markets. The Fund may invest up to 20% of its net assets in high-yield bonds. The Fund may also invest in other investment companies, including other ETFs, up to the limits specified in the Investment Company Act of 1940 (“1940 Act”) or in reliance on exemptions therefrom. Although the Fund is limited as to the percentage of its net assets that may be directly invested in certain asset classes, the Fund may obtain investment exposure to such asset classes in excess of such limits by investing indirectly in such asset classes through other investment companies, including other ETFs with exposure to such asset classes. Consequently, investments in such pooled investment vehicles may result in aggregate direct and indirect investment exposure to an asset class in excess of the limit up to which the applicable Fund may invest directly in such assets. The investment process used for the Fund attempts to provide consistent, attractive returns net of expenses with potentially less volatility and risk to capital than traditional approaches, whatever market conditions may be. This is the Fund’s definition of an absolute return approach to investment management, and such an approach is used (in part) to achieve the Fund’s investment objective. The Advisor’s Selection Process uses quantitative computer screening of fundamental stock information to evaluate securities in an attempt to find companies with attractive dividend growth characteristics for the selected universe of securities. Dividend payments may be considered as part of the evaluation process. Once securities are identified, an overlay of technical analysis confirms timeliness of security purchases. The Sub-Advisor then purchases qualifying securities using available cash. The Fund uses a proprietary bond model created by the Sub-Advisor to assess the appropriate duration and credit quality of any exposure to debt securities. Duration is a measure of a fixed income security’s expected price sensitivity to changes in interest rates. Credit quality is a measure of a borrower’s creditworthiness or risk of default. A portion of the Fund’s bond exposure may also be invested to pursue perceived opportunities in varying segments of the debt market. This systematic process of identifying, evaluating, and purchasing securities constitutes the Sub-Advisor’s buy discipline for the Fund. Once securities are purchased, the Sub-Advisor maintains a strict sell discipline that attempts to control the effects of the volatility of each Fund asset on the Fund’s NAV. This sell discipline, together with the Selection Process, constitutes the Fund’s strategy to achieve its investment objective. If a Fund asset’s price stays within a range of acceptable prices, the Fund asset will continue to be held. If a Fund asset’s price falls below the bottom of an acceptable price range, the Fund asset will be identified to sell. This results in a responsive process that actively adjusts the Fund’s allocation by causing it to become more fully invested or by raising cash to protect capital. The sell discipline operates independently of, and in addition to, any investment model changes. During periods of high market volatility, a significant amount of Fund holdings may be sold, resulting in a significant allocation to cash or cash equivalents in the Fund. The Fund is an actively managed ETF. The Sub-Advisor actively manages the Fund’s portfolio. As a result, the portfolio turnover rate for the Fund may be high. The Sub-Advisor expects that the Fund’s investment strategy will result in a portfolio turnover rate in excess of 100% on an annual basis. For additional information about the Fund’s principal investment strategies and the investment process, see “Description of the Principal Strategies of the Funds.”

Invest in WBI BULLBEAR RISING INCOME 2000 ETF (WBIA)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for WBI BULLBEAR RISING INCOME 2000 ETF (WBIA)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-10-25	$22.00	$22.08	$21.99	$21.99	$21.99	851
2019-10-24	$21.91	$22.00	$21.91	$22.00	$22.00	3,891
2019-10-23	$21.94	$21.94	$21.88	$21.94	$21.94	1,467
2019-10-22	$21.91	$21.94	$21.91	$21.94	$21.94	442
2019-10-21	$21.75	$21.83	$21.75	$21.78	$21.78	1,406
2019-10-18	$21.62	$21.69	$21.56	$21.69	$21.69	1,602
2019-10-17	$21.53	$21.63	$21.53	$21.62	$21.62	2,526
2019-10-16	$21.38	$21.45	$21.38	$21.45	$21.45	3,041
2019-10-15	$21.33	$21.35	$21.33	$21.35	$21.35	528
2019-10-14	$21.19	$21.20	$21.18	$21.20	$21.20	1,590
2019-10-11	$21.30	$21.30	$21.22	$21.22	$21.22	312
2019-10-10	$20.94	$20.94	$20.90	$20.91	$20.91	1,318
2019-10-09	$20.80	$20.87	$20.80	$20.85	$20.85	600
2019-10-08	$20.76	$20.84	$20.76	$20.78	$20.78	1,517
2019-10-07	$21.00	$21.03	$21.00	$21.00	$21.00	620
2019-10-04	$20.96	$21.09	$20.96	$21.09	$21.09	339
2019-10-03	$20.84	$20.90	$20.84	$20.90	$20.90	215
2019-10-02	$20.92	$20.92	$20.82	$20.92	$20.92	1,061
2019-10-01	$21.59	$21.59	$21.27	$21.27	$21.27	540
2019-09-30	$21.58	$21.58	$21.53	$21.53	$21.53	508
2019-09-27	$21.48	$21.48	$21.45	$21.45	$21.45	844
2019-09-26	$21.48	$21.48	$21.47	$21.47	$21.47	7,023
2019-09-25	$21.37	$21.55	$21.37	$21.54	$21.54	1,579
2019-09-24	$21.37	$21.37	$21.37	$21.37	$21.37	141
2019-09-23	$21.25	$21.48	$21.25	$21.48	$21.48	757
2019-09-20	$21.56	$21.56	$21.41	$21.44	$21.44	1,248
2019-09-19	$21.63	$21.67	$21.50	$21.50	$21.50	1,556
2019-09-18	$21.60	$21.60	$21.52	$21.60	$21.60	1,052
2019-09-17	$21.62	$21.72	$21.62	$21.72	$21.72	444
2019-09-16	$21.73	$21.73	$21.72	$21.72	$21.66	437
2019-09-13	$21.95	$21.95	$21.91	$21.91	$21.85	567
2019-09-12	$21.77	$21.92	$21.75	$21.87	$21.81	3,747
2019-09-11	$21.71	$21.80	$21.69	$21.80	$21.74	9,701
2019-09-10	$21.48	$21.65	$21.47	$21.65	$21.58	203,945
2019-09-09	$21.57	$21.60	$21.48	$21.60	$21.54	3,717
2019-09-06	$21.72	$21.75	$21.67	$21.68	$21.62	1,178
2019-09-05	$21.61	$21.71	$21.61	$21.69	$21.63	4,333
2019-09-04	$21.41	$21.46	$21.39	$21.39	$21.33	993
2019-09-03	$21.27	$21.31	$21.24	$21.24	$21.18	3,017
2019-08-30	$21.52	$21.52	$21.39	$21.45	$21.38	2,779
2019-08-29	$21.28	$21.46	$21.28	$21.44	$21.37	4,156
2019-08-28	$21.07	$21.24	$21.07	$21.21	$21.15	1,873
2019-08-27	$21.08	$21.13	$21.07	$21.08	$21.02	2,751
2019-08-26	$20.98	$21.08	$20.96	$21.08	$21.02	1,469
2019-08-23	$21.34	$21.37	$20.89	$20.89	$20.83	1,197
2019-08-22	$21.23	$21.36	$21.23	$21.35	$21.28	3,779
2019-08-21	$21.37	$21.37	$21.32	$21.33	$21.27	3,239
2019-08-20	$21.17	$21.24	$21.15	$21.16	$21.10	2,079
2019-08-19	$21.21	$21.25	$21.20	$21.22	$21.16	999
2019-08-16	$20.92	$21.00	$20.87	$21.00	$20.94	2,172
2019-08-15	$20.84	$20.84	$20.78	$20.79	$20.73	2,074
2019-08-14	$20.88	$20.95	$20.85	$20.85	$20.79	6,276
2019-08-13	$21.09	$21.22	$21.09	$21.19	$21.12	5,001
2019-08-12	$21.05	$21.07	$21.01	$21.01	$20.95	1,828
2019-08-09	$21.21	$21.25	$21.17	$21.21	$21.15	1,602
2019-08-08	$21.26	$21.39	$21.26	$21.37	$21.31	1,599
2019-08-07	$20.86	$21.11	$20.86	$21.11	$21.05	1,263
2019-08-06	$20.90	$21.06	$20.88	$21.06	$21.00	7,308
2019-08-05	$20.81	$20.81	$20.70	$20.78	$20.72	1,296
2019-08-02	$21.20	$21.23	$21.15	$21.22	$21.16	3,622
2019-08-01	$21.78	$21.79	$21.35	$21.35	$21.29	821
2019-07-31	$21.82	$21.95	$21.80	$21.80	$21.74	1,240
2019-07-30	$21.72	$21.95	$21.72	$21.95	$21.89	8,492
2019-07-29	$21.95	$21.96	$21.94	$21.94	$21.88	889
2019-07-26	$21.91	$22.02	$21.90	$22.02	$21.96	1,550
2019-07-25	$21.83	$21.90	$21.79	$21.79	$21.73	1,954
2019-07-24	$21.65	$21.84	$21.65	$21.84	$21.78	2,827
2019-07-23	$21.63	$21.69	$21.59	$21.69	$21.62	1,407
2019-07-22	$21.62	$21.71	$21.62	$21.64	$21.58	1,167
2019-07-19	$21.83	$21.88	$21.75	$21.75	$21.69	1,266
2019-07-18	$21.70	$21.77	$21.69	$21.77	$21.70	3,200
2019-07-17	$21.87	$21.87	$21.77	$21.77	$21.71	1,231
2019-07-16	$21.93	$21.97	$21.88	$21.92	$21.86	2,566
2019-07-15	$21.92	$21.95	$21.88	$21.91	$21.85	4,719
2019-07-12	$21.84	$22.04	$21.84	$22.04	$21.97	8,378
2019-07-11	$21.60	$21.72	$21.60	$21.72	$21.66	2,755
2019-07-10	$21.80	$21.83	$21.71	$21.75	$21.69	3,674
2019-07-09	$21.70	$21.77	$21.69	$21.77	$21.71	26,460
2019-07-08	$21.93	$21.93	$21.76	$21.80	$21.74	4,686
2019-07-05	$21.84	$21.92	$21.74	$21.92	$21.86	3,522
2019-07-03	$21.83	$21.93	$21.83	$21.93	$21.87	5,699
2019-07-02	$21.79	$21.79	$21.67	$21.76	$21.70	3,137
2019-07-01	$21.83	$21.86	$21.76	$21.86	$21.79	2,348
2019-06-28	$21.65	$21.72	$21.65	$21.71	$21.65	4,212
2019-06-27	$21.40	$21.52	$21.40	$21.51	$21.45	3,947
2019-06-26	$21.33	$21.33	$21.30	$21.33	$21.27	2,186
2019-06-25	$21.32	$21.37	$21.30	$21.32	$21.26	5,824
2019-06-24	$21.42	$21.53	$21.38	$21.38	$21.26	10,978
2019-06-21	$21.51	$21.59	$21.46	$21.46	$21.35	3,820
2019-06-20	$21.56	$21.61	$21.47	$21.61	$21.50	8,141
2019-06-19	$21.41	$21.46	$21.38	$21.46	$21.34	3,771
2019-06-18	$21.51	$21.51	$21.44	$21.46	$21.34	2,465
2019-06-17	$21.32	$21.37	$21.26	$21.26	$21.14	5,685
2019-06-14	$21.31	$21.38	$21.30	$21.34	$21.22	7,144
2019-06-13	$21.36	$21.40	$21.29	$21.35	$21.23	4,688
2019-06-12	$21.21	$21.25	$21.18	$21.23	$21.11	4,051
2019-06-11	$21.26	$21.28	$21.16	$21.24	$21.12	2,062
2019-06-10	$21.30	$21.32	$21.26	$21.28	$21.16	4,193
2019-06-07	$21.16	$21.22	$21.14	$21.19	$21.08	2,490
2019-06-06	$21.09	$21.09	$20.97	$21.09	$20.97	4,677
2019-06-05	$21.01	$21.14	$21.01	$21.14	$21.03	2,030
2019-06-04	$20.84	$21.06	$20.84	$21.06	$20.95	3,442
2019-06-03	$20.53	$20.68	$20.49	$20.58	$20.47	215,738
2019-05-31	$20.34	$20.51	$20.34	$20.43	$20.32	416,226
2019-05-30	$20.73	$20.73	$20.58	$20.60	$20.49	3,423
2019-05-29	$20.63	$20.69	$20.62	$20.69	$20.57	1,745
2019-05-28	$20.88	$20.92	$20.81	$20.81	$20.70	3,585
2019-05-24	$20.89	$20.97	$20.88	$20.93	$20.82	2,631
2019-05-23	$20.82	$20.93	$20.79	$20.81	$20.69	6,933
2019-05-22	$21.38	$21.38	$21.23	$21.23	$21.11	1,235
2019-05-21	$21.44	$21.45	$21.40	$21.44	$21.32	5,446
2019-05-20	$21.23	$21.32	$21.22	$21.22	$21.10	3,190
2019-05-17	$21.43	$21.51	$21.32	$21.36	$21.24	10,109
2019-05-16	$21.53	$21.57	$21.48	$21.48	$21.36	4,871
2019-05-15	$21.31	$21.38	$21.31	$21.37	$21.25	6,331
2019-05-14	$21.26	$21.43	$21.25	$21.37	$21.25	2,478
2019-05-13	$21.34	$21.38	$21.22	$21.24	$21.12	2,326
2019-05-10	$21.61	$21.93	$21.57	$21.91	$21.79	2,218
2019-05-09	$21.61	$21.91	$21.58	$21.89	$21.77	7,301
2019-05-08	$21.81	$21.85	$21.78	$21.78	$21.66	2,437
2019-05-07	$21.93	$21.97	$21.75	$21.81	$21.70	8,114
2019-05-06	$22.07	$22.22	$22.05	$22.22	$22.09	2,363
2019-05-03	$22.29	$22.30	$22.25	$22.30	$22.18	5,252
2019-05-02	$22.02	$22.08	$21.93	$22.08	$21.96	1,831
2019-05-01	$22.13	$22.13	$21.97	$21.97	$21.85	1,958
2019-04-30	$22.27	$22.30	$22.19	$22.29	$22.17	4,882
2019-04-29	$22.44	$22.49	$22.40	$22.43	$22.31	12,518
2019-04-26	$22.34	$22.40	$22.34	$22.40	$22.28	1,920
2019-04-25	$22.18	$22.39	$22.18	$22.25	$22.13	1,773
2019-04-24	$22.47	$22.47	$22.36	$22.41	$22.29	3,355
2019-04-23	$22.45	$22.49	$22.43	$22.44	$22.32	5,314
2019-04-22	$22.20	$22.20	$22.15	$22.15	$22.03	1,874
2019-04-18	$22.28	$22.31	$22.19	$22.27	$22.15	1,325
2019-04-17	$22.23	$22.27	$22.20	$22.20	$22.08	961
2019-04-16	$22.12	$22.21	$22.12	$22.21	$22.09	653
2019-04-15	$22.14	$22.14	$22.06	$22.10	$21.97	10,076
2019-04-12	$22.12	$22.18	$22.11	$22.18	$22.06	5,525
2019-04-11	$22.01	$22.02	$21.97	$22.02	$21.90	14,796
2019-04-10	$21.75	$21.90	$21.75	$21.90	$21.78	10,319
2019-04-09	$21.92	$21.92	$21.73	$21.73	$21.61	2,155
2019-04-08	$21.99	$22.08	$21.99	$22.06	$21.94	5,728
2019-04-05	$22.07	$22.11	$22.07	$22.10	$21.98	1,536
2019-04-04	$21.94	$21.95	$21.88	$21.95	$21.83	53,552
2019-04-03	$21.85	$21.87	$21.81	$21.83	$21.72	3,274
2019-04-02	$21.64	$21.71	$21.61	$21.71	$21.59	7,943
2019-04-01	$21.67	$21.80	$21.67	$21.80	$21.68	3,146
2019-03-29	$21.54	$21.54	$21.51	$21.53	$21.41	4,202
2019-03-28	$21.43	$21.49	$21.37	$21.48	$21.36	9,056
2019-03-27	$21.27	$21.31	$21.20	$21.28	$21.16	5,327
2019-03-26	$21.24	$21.24	$21.12	$21.20	$21.09	4,286
2019-03-25	$21.15	$21.15	$21.02	$21.07	$20.96	1,814
2019-03-22	$21.23	$21.23	$21.06	$21.06	$20.94	6,653
2019-03-21	$21.69	$21.70	$21.64	$21.64	$21.52	1,467
2019-03-20	$21.65	$21.73	$21.51	$21.51	$21.40	6,830
2019-03-19	$22.05	$22.05	$21.82	$21.82	$21.70	6,838
2019-03-18	$21.80	$22.08	$21.80	$22.08	$21.95	6,375
2019-03-15	$21.98	$22.04	$21.87	$21.87	$21.75	36,168
2019-03-14	$21.95	$22.04	$21.91	$21.94	$21.82	388,876
2019-03-13	$22.07	$22.15	$22.05	$22.07	$21.95	539,425
2019-03-12	$21.91	$21.99	$21.90	$21.96	$21.84	9,180
2019-03-11	$21.88	$21.99	$21.88	$21.99	$21.83	4,481
2019-03-08	$21.73	$21.79	$21.69	$21.79	$21.64	2,462
2019-03-07	$21.97	$22.02	$21.85	$21.87	$21.72	3,805
2019-03-06	$22.47	$22.48	$22.16	$22.16	$22.01	4,637
2019-03-05	$22.52	$22.64	$22.49	$22.53	$22.37	7,180
2019-03-04	$22.94	$22.94	$22.45	$22.60	$22.44	3,139
2019-03-01	$22.64	$22.71	$22.56	$22.71	$22.55	8,503
2019-02-28	$22.63	$22.65	$22.59	$22.59	$22.43	13,070
2019-02-27	$22.60	$22.79	$22.60	$22.71	$22.55	9,552
2019-02-26	$22.69	$22.75	$22.65	$22.65	$22.49	7,910
2019-02-25	$22.68	$22.80	$22.68	$22.71	$22.55	1,441
2019-02-22	$22.59	$22.68	$22.59	$22.68	$22.52	10,993
2019-02-21	$22.62	$22.62	$22.49	$22.56	$22.40	8,783
2019-02-20	$22.44	$22.65	$22.44	$22.62	$22.46	9,451
2019-02-19	$22.21	$22.49	$22.13	$22.46	$22.30	5,885
2019-02-15	$22.24	$22.33	$22.20	$22.31	$22.15	2,286
2019-02-14	$21.86	$21.94	$21.86	$21.91	$21.76	4,934
2019-02-13	$22.07	$22.07	$21.89	$21.97	$21.81	3,639
2019-02-12	$21.65	$22.00	$21.65	$21.98	$21.83	4,685
2019-02-11	$21.50	$21.63	$21.49	$21.63	$21.48	4,614
2019-02-08	$21.04	$21.20	$20.97	$21.18	$21.03	21,524
2019-02-07	$21.07	$21.26	$21.03	$21.24	$21.09	3,164
2019-02-06	$21.38	$21.48	$21.35	$21.41	$21.25	6,318
2019-02-05	$21.46	$21.51	$21.42	$21.46	$21.30	2,728
2019-02-04	$21.18	$21.37	$21.18	$21.37	$21.22	3,073
2019-02-01	$21.21	$21.25	$21.17	$21.22	$21.07	2,078
2019-01-31	$21.09	$21.19	$21.09	$21.19	$21.04	2,584
2019-01-30	$21.01	$21.18	$21.01	$21.18	$21.03	5,519
2019-01-29	$21.20	$21.27	$21.18	$21.20	$21.05	7,276
2019-01-28	$21.08	$21.12	$21.01	$21.09	$20.94	17,082
2019-01-25	$21.30	$21.30	$21.13	$21.16	$21.01	7,563
2019-01-24	$21.12	$21.13	$21.10	$21.13	$20.98	6,492
2019-01-23	$21.18	$21.20	$21.06	$21.15	$21.00	7,251
2019-01-22	$21.21	$21.22	$21.16	$21.19	$21.03	5,953
2019-01-18	$21.20	$21.34	$21.20	$21.30	$21.14	7,019
2019-01-17	$21.21	$21.22	$21.16	$21.19	$21.04	6,412
2019-01-16	$21.12	$21.16	$21.12	$21.16	$21.01	7,517
2019-01-15	$21.06	$21.11	$21.05	$21.11	$20.96	5,598
2019-01-14	$21.11	$21.14	$21.09	$21.11	$20.96	9,219
2019-01-11	$21.10	$21.15	$21.09	$21.12	$20.97	4,623
2019-01-10	$21.15	$21.17	$21.12	$21.15	$20.99	2,762
2019-01-09	$21.32	$21.32	$21.13	$21.16	$21.00	2,906
2019-01-08	$21.13	$21.15	$21.13	$21.15	$21.00	3,192
2019-01-07	$21.05	$21.15	$21.05	$21.14	$20.99	6,539
2019-01-04	$21.31	$21.31	$21.15	$21.17	$21.02	6,862
2019-01-03	$21.13	$21.18	$21.13	$21.15	$21.00	10,391
2019-01-02	$21.13	$21.16	$21.13	$21.16	$21.01	2,113
2018-12-31	$21.13	$21.16	$21.13	$21.14	$20.99	1,520
2018-12-28	$21.13	$21.19	$21.13	$21.16	$21.01	4,654
2018-12-27	$21.14	$21.17	$21.13	$21.17	$21.02	2,104
2018-12-26	$21.12	$21.19	$21.12	$21.16	$21.01	19,750
2018-12-24	$21.14	$21.20	$21.13	$21.15	$21.00	8,446
2018-12-21	$21.20	$21.20	$21.11	$21.12	$20.97	29,435
2018-12-20	$21.24	$21.24	$21.14	$21.17	$21.02	4,946
2018-12-19	$21.25	$21.30	$21.24	$21.24	$21.09	4,360
2018-12-18	$21.29	$21.30	$21.26	$21.26	$21.11	5,689
2018-12-17	$21.35	$21.35	$21.25	$21.25	$21.10	6,829
2018-12-14	$21.41	$21.41	$21.34	$21.34	$21.19	6,374
2018-12-13	$21.43	$21.46	$21.40	$21.41	$21.26	6,719
2018-12-12	$21.51	$21.59	$21.51	$21.53	$21.38	4,829
2018-12-11	$21.52	$21.52	$21.38	$21.45	$21.30	5,693
2018-12-10	$21.40	$21.44	$21.29	$21.41	$21.26	4,455
2018-12-07	$21.73	$21.73	$21.47	$21.48	$21.33	20,711
2018-12-06	$21.56	$21.61	$21.45	$21.59	$21.43	7,401
2018-12-04	$22.06	$22.06	$21.83	$21.88	$21.72	4,898
2018-12-03	$22.17	$22.20	$22.12	$22.18	$22.03	2,398
2018-11-30	$22.07	$22.11	$22.05	$22.11	$21.95	7,073
2018-11-29	$21.98	$22.07	$21.98	$22.06	$21.90	2,989
2018-11-28	$21.98	$22.07	$21.98	$22.07	$21.91	5,864
2018-11-27	$21.95	$21.98	$21.94	$21.94	$21.78	3,478
2018-11-26	$21.95	$21.98	$21.95	$21.98	$21.82	1,042
2018-11-23	$21.94	$21.97	$21.94	$21.96	$21.80	6,952
2018-11-21	$21.98	$21.98	$21.94	$21.96	$21.80	4,032
2018-11-20	$21.76	$21.90	$21.76	$21.77	$21.62	5,101
2018-11-19	$22.07	$22.07	$21.93	$21.95	$21.79	3,498
2018-11-16	$22.06	$22.15	$22.06	$22.09	$21.93	4,140
2018-11-15	$22.04	$22.16	$22.04	$22.14	$21.98	3,215
2018-11-14	$22.18	$22.18	$22.08	$22.13	$21.97	5,309
2018-11-13	$22.14	$22.16	$22.14	$22.14	$21.98	3,201
2018-11-12	$22.21	$22.21	$22.16	$22.18	$22.02	112,897
2018-11-09	$22.28	$22.28	$22.19	$22.21	$22.06	5,743
2018-11-08	$22.31	$22.34	$22.31	$22.34	$22.18	1,661
2018-11-07	$22.18	$22.31	$22.18	$22.31	$22.15	13,896
2018-11-06	$22.23	$22.27	$22.23	$22.27	$22.11	1,586
2018-11-05	$22.21	$22.28	$22.21	$22.24	$22.08	3,244
2018-11-02	$22.19	$22.23	$22.17	$22.23	$22.07	4,477
2018-11-01	$22.20	$22.22	$22.18	$22.21	$22.06	2,553
2018-10-31	$22.24	$22.24	$22.16	$22.23	$22.07	4,386
2018-10-30	$22.17	$22.25	$22.17	$22.21	$22.06	4,077
2018-10-29	$22.25	$22.25	$22.22	$22.22	$22.07	6,892
2018-10-26	$22.19	$22.21	$22.19	$22.21	$22.05	1,264
2018-10-25	$22.34	$22.36	$22.29	$22.29	$22.13	3,907
2018-10-24	$22.51	$22.51	$22.34	$22.36	$22.20	3,092
2018-10-23	$22.53	$22.61	$22.48	$22.61	$22.45	7,369
2018-10-22	$22.64	$22.69	$22.62	$22.63	$22.47	5,098
2018-10-19	$22.71	$22.71	$22.60	$22.63	$22.47	3,707
2018-10-18	$22.80	$22.80	$22.66	$22.69	$22.53	5,486
2018-10-17	$22.74	$22.82	$22.74	$22.79	$22.63	4,855
2018-10-16	$22.71	$22.79	$22.71	$22.77	$22.61	5,814
2018-10-15	$22.49	$22.68	$22.49	$22.61	$22.45	4,257
2018-10-12	$22.79	$22.79	$22.41	$22.50	$22.34	4,609
2018-10-11	$22.86	$22.99	$22.67	$22.78	$22.62	2,500
2018-10-10	$23.39	$23.39	$23.30	$23.32	$23.15	1,127
2018-10-09	$23.79	$23.79	$23.75	$23.77	$23.60	2,688
2018-10-08	$23.78	$23.84	$23.69	$23.84	$23.67	3,844
2018-10-05	$23.96	$23.96	$23.74	$23.84	$23.67	6,144
2018-10-04	$24.07	$24.07	$23.94	$23.96	$23.79	2,530
2018-10-03	$24.21	$24.24	$24.16	$24.17	$24.00	6,569
2018-10-02	$24.09	$24.17	$24.09	$24.10	$23.93	7,148
2018-10-01	$24.31	$24.33	$24.28	$24.32	$24.15	5,843
2018-09-28	$24.32	$24.38	$24.32	$24.38	$24.20	1,265
2018-09-27	$24.35	$24.44	$24.35	$24.35	$24.18	4,329
2018-09-26	$24.59	$24.62	$24.55	$24.60	$24.43	2,966
2018-09-25	$24.71	$24.71	$24.62	$24.64	$24.47	5,392
2018-09-24	$24.77	$24.77	$24.57	$24.67	$24.49	4,171
2018-09-21	$24.89	$24.93	$24.89	$24.93	$24.75	7,499
2018-09-20	$24.99	$25.01	$24.97	$24.98	$24.80	6,434
2018-09-19	$25.16	$25.16	$24.98	$24.99	$24.81	7,230
2018-09-18	$25.01	$25.16	$25.01	$25.14	$24.96	7,634
2018-09-17	$25.24	$25.28	$25.23	$25.28	$25.00	2,019
2018-09-14	$25.33	$25.47	$25.33	$25.47	$25.19	2,607
2018-09-13	$25.26	$25.27	$25.22	$25.27	$24.99	5,096
2018-09-12	$25.25	$25.34	$25.20	$25.27	$24.99	63,314
2018-09-11	$25.26	$25.38	$25.24	$25.32	$25.04	6,056
2018-09-10	$25.21	$25.38	$25.21	$25.37	$25.10	15,849
2018-09-07	$25.13	$25.19	$25.11	$25.19	$24.91	3,788
2018-09-06	$25.35	$25.37	$25.29	$25.33	$25.05	4,862
2018-09-05	$25.19	$25.39	$25.19	$25.32	$25.05	171,244
2018-09-04	$25.42	$25.42	$25.14	$25.28	$25.00	5,907
2018-08-31	$25.20	$25.25	$25.18	$25.25	$24.98	7,114
2018-08-30	$25.16	$25.32	$25.11	$25.18	$24.90	3,227
2018-08-29	$25.34	$25.34	$25.30	$25.32	$25.04	5,747
2018-08-28	$25.28	$25.28	$25.22	$25.22	$24.94	8,091
2018-08-27	$25.49	$25.49	$25.35	$25.35	$25.07	23,052
2018-08-24	$25.25	$25.33	$25.24	$25.32	$25.04	8,075
2018-08-23	$25.35	$25.37	$25.25	$25.31	$25.03	7,511
2018-08-22	$25.48	$25.48	$25.41	$25.44	$25.16	23,700
2018-08-21	$25.27	$25.70	$25.27	$25.62	$25.34	70,776
2018-08-20	$25.44	$25.44	$25.30	$25.42	$25.14	4,211
2018-08-17	$25.16	$25.30	$25.16	$25.26	$24.98	3,126
2018-08-16	$25.03	$25.06	$25.01	$25.04	$24.76	4,137
2018-08-15	$24.75	$24.83	$24.72	$24.76	$24.49	8,521
2018-08-14	$24.97	$25.04	$24.97	$25.02	$24.75	13,997
2018-08-13	$24.84	$24.84	$24.64	$24.78	$24.51	3,835
2018-08-10	$24.90	$24.98	$24.84	$24.86	$24.58	2,123
2018-08-09	$25.02	$25.02	$24.87	$24.90	$24.63	5,941
2018-08-08	$24.76	$24.79	$24.76	$24.79	$24.52	1,621
2018-08-07	$24.89	$24.89	$24.82	$24.85	$24.57	2,513
2018-08-06	$24.69	$24.71	$24.67	$24.69	$24.42	2,621
2018-08-03	$24.58	$24.60	$24.58	$24.60	$24.33	1,445
2018-08-02	$24.61	$24.76	$24.61	$24.71	$24.44	4,904
2018-08-01	$24.65	$24.65	$24.44	$24.58	$24.31	4,944
2018-07-31	$24.62	$24.75	$24.62	$24.74	$24.47	3,676
2018-07-30	$24.68	$24.68	$24.55	$24.55	$24.28	5,863
2018-07-27	$24.77	$24.77	$24.65	$24.65	$24.38	2,770
2018-07-26	$24.76	$24.89	$24.76	$24.85	$24.58	3,250
2018-07-25	$24.34	$24.38	$24.28	$24.37	$24.11	6,899
2018-07-24	$24.86	$24.86	$24.63	$24.66	$24.39	10,397
2018-07-23	$24.85	$24.94	$24.84	$24.91	$24.64	6,757
2018-07-20	$24.86	$24.98	$24.86	$24.90	$24.63	12,381
2018-07-19	$24.90	$24.98	$24.90	$24.98	$24.71	6,391
2018-07-18	$24.66	$24.75	$24.66	$24.75	$24.48	3,644
2018-07-17	$24.70	$24.76	$24.67	$24.76	$24.49	3,916
2018-07-16	$24.62	$24.64	$24.53	$24.54	$24.27	4,266
2018-07-13	$24.84	$24.85	$24.77	$24.77	$24.50	4,957
2018-07-12	$24.71	$24.80	$24.71	$24.78	$24.50	4,411
2018-07-11	$24.88	$24.88	$24.74	$24.78	$24.51	6,210
2018-07-10	$24.88	$24.88	$24.80	$24.83	$24.56	1,310
2018-07-09	$24.76	$24.90	$24.76	$24.81	$24.54	14,667
2018-07-06	$24.67	$24.81	$24.66	$24.75	$24.48	5,792
2018-07-05	$24.39	$24.58	$24.39	$24.58	$24.31	7,283
2018-07-03	$24.50	$24.51	$24.46	$24.47	$24.20	3,983
2018-07-02	$24.17	$24.35	$24.17	$24.34	$24.07	3,180
2018-06-29	$24.39	$24.51	$24.31	$24.31	$24.04	7,474
2018-06-28	$24.29	$24.40	$24.26	$24.38	$24.11	11,238
2018-06-27	$24.64	$24.65	$24.46	$24.46	$24.19	5,771
2018-06-26	$24.66	$24.73	$24.65	$24.73	$24.45	4,203
2018-06-25	$25.10	$25.10	$24.67	$24.73	$24.38	5,740
2018-06-22	$25.10	$25.11	$24.95	$25.00	$24.65	7,077
2018-06-21	$25.13	$25.25	$25.13	$25.24	$24.88	7,227
2018-06-20	$25.24	$25.39	$25.24	$25.36	$25.01	5,568
2018-06-19	$25.07	$25.27	$25.07	$25.24	$24.88	5,438
2018-06-18	$25.35	$25.36	$25.17	$25.29	$24.94	3,580
2018-06-15	$25.15	$25.21	$25.14	$25.19	$24.84	2,809
2018-06-14	$25.11	$25.16	$25.08	$25.16	$24.80	4,621
2018-06-13	$25.12	$25.12	$25.05	$25.05	$24.70	4,230
2018-06-12	$25.14	$25.18	$25.06	$25.09	$24.74	3,756
2018-06-11	$25.17	$25.22	$25.10	$25.11	$24.76	6,682
2018-06-08	$25.17	$25.26	$25.17	$25.25	$24.89	7,420
2018-06-07	$25.24	$25.25	$25.09	$25.15	$24.79	3,556
2018-06-06	$25.18	$25.25	$25.14	$25.25	$24.89	3,179
2018-06-05	$25.22	$25.24	$25.10	$25.10	$24.75	3,804
2018-06-04	$25.03	$25.15	$25.03	$25.15	$24.79	7,297
2018-06-01	$24.89	$24.94	$24.88	$24.93	$24.58	5,767
2018-05-31	$24.97	$24.99	$24.80	$24.80	$24.45	3,059
2018-05-30	$24.93	$25.05	$24.93	$25.00	$24.65	2,347
2018-05-29	$24.71	$24.71	$24.50	$24.56	$24.21	8,793
2018-05-25	$24.53	$24.76	$24.53	$24.71	$24.36	26,913
2018-05-24	$24.42	$24.69	$24.42	$24.69	$24.34	11,943
2018-05-23	$24.38	$24.57	$24.38	$24.57	$24.23	5,747
2018-05-22	$24.63	$24.64	$24.45	$24.45	$24.10	33,687
2018-05-21	$24.52	$24.57	$24.51	$24.54	$24.19	22,208
2018-05-18	$24.38	$24.43	$24.36	$24.40	$24.06	6,834
2018-05-17	$24.39	$24.41	$24.32	$24.35	$24.00	8,090
2018-05-16	$24.16	$24.31	$24.12	$24.30	$23.95	6,031
2018-05-15	$24.02	$24.08	$24.02	$24.07	$23.73	13,619
2018-05-14	$23.99	$24.02	$23.96	$24.00	$23.66	8,053
2018-05-11	$24.13	$24.15	$24.13	$24.15	$23.81	6,828
2018-05-10	$24.11	$24.16	$24.11	$24.13	$23.79	2,261
2018-05-09	$23.88	$24.05	$23.87	$24.05	$23.71	3,695
2018-05-08	$24.08	$24.08	$23.96	$23.99	$23.65	4,028
2018-05-07	$23.93	$24.10	$23.93	$24.05	$23.71	4,014
2018-05-04	$23.87	$24.06	$23.87	$24.06	$23.72	2,400
2018-05-03	$23.59	$23.90	$23.59	$23.83	$23.50	17,536
2018-05-02	$23.85	$23.87	$23.78	$23.78	$23.44	3,857
2018-05-01	$23.69	$23.90	$23.66	$23.89	$23.55	3,648
2018-04-30	$24.25	$24.25	$24.01	$24.03	$23.69	5,583
2018-04-27	$24.07	$24.09	$24.07	$24.09	$23.75	929
2018-04-26	$24.20	$24.30	$24.20	$24.30	$23.95	1,927
2018-04-25	$24.23	$24.40	$24.23	$24.40	$24.06	3,585
2018-04-24	$24.42	$24.48	$24.13	$24.26	$23.92	6,666
2018-04-23	$24.42	$24.42	$24.30	$24.30	$23.96	560
2018-04-20	$24.29	$24.36	$24.29	$24.36	$24.01	1,492
2018-04-19	$24.57	$24.58	$24.49	$24.49	$24.14	6,117
2018-04-18	$24.71	$24.72	$24.69	$24.69	$24.35	2,605
2018-04-17	$24.58	$24.73	$24.58	$24.62	$24.27	6,541
2018-04-16	$24.43	$24.57	$24.43	$24.57	$24.22	2,384
2018-04-13	$24.24	$24.28	$24.21	$24.28	$23.93	953
2018-04-12	$24.34	$24.34	$24.30	$24.33	$23.99	2,311
2018-04-11	$24.18	$24.28	$24.18	$24.18	$23.84	4,288
2018-04-10	$24.30	$24.36	$24.30	$24.36	$24.02	3,035
2018-04-09	$24.21	$24.24	$24.11	$24.11	$23.77	5,483
2018-04-06	$24.34	$24.34	$23.99	$23.99	$23.65	4,092
2018-04-05	$24.32	$24.36	$24.30	$24.30	$23.96	3,909
2018-04-04	$24.00	$24.20	$24.00	$24.20	$23.86	2,936
2018-04-03	$23.93	$24.12	$23.93	$24.09	$23.75	3,318
2018-04-02	$24.15	$24.15	$23.72	$23.82	$23.48	6,217
2018-03-29	$24.14	$24.31	$24.14	$24.28	$23.94	12,920
2018-03-28	$24.03	$24.10	$23.99	$24.02	$23.68	1,983
2018-03-27	$24.15	$24.20	$23.96	$23.96	$23.62	10,759
2018-03-26	$24.17	$24.17	$23.99	$24.17	$23.83	2,172
2018-03-23	$24.49	$24.49	$24.10	$24.23	$23.89	6,077
2018-03-22	$24.75	$24.77	$24.75	$24.77	$24.42	3,744
2018-03-21	$25.06	$25.13	$25.00	$25.00	$24.65	27,056
2018-03-20	$25.14	$25.17	$25.06	$25.08	$24.73	10,417
2018-03-19	$25.21	$25.21	$24.94	$25.07	$24.72	3,496
2018-03-16	$25.28	$25.39	$25.24	$25.26	$24.90	3,929
2018-03-15	$25.13	$25.15	$25.08	$25.12	$24.77	6,639
2018-03-14	$25.29	$25.29	$25.12	$25.13	$24.78	6,851
2018-03-13	$25.45	$25.47	$25.33	$25.37	$25.01	6,452
2018-03-12	$25.42	$25.42	$25.34	$25.41	$25.04	12,674
2018-03-09	$25.33	$25.38	$25.32	$25.38	$25.01	3,154
2018-03-08	$25.00	$25.04	$24.98	$25.04	$24.68	2,848
2018-03-07	$24.92	$25.03	$24.91	$25.00	$24.64	3,353
2018-03-06	$24.81	$24.95	$24.80	$24.95	$24.59	32,659
2018-03-05	$24.55	$24.79	$24.55	$24.79	$24.43	7,497
2018-03-02	$24.39	$24.61	$24.38	$24.60	$24.25	15,380
2018-03-01	$24.61	$24.66	$24.50	$24.59	$24.23	7,698
2018-02-28	$24.91	$24.91	$24.69	$24.69	$24.34	4,972
2018-02-27	$25.04	$25.07	$24.93	$24.93	$24.57	13,468
2018-02-26	$24.96	$25.01	$24.93	$24.96	$24.60	6,305
2018-02-23	$24.91	$24.93	$24.85	$24.93	$24.57	2,979
2018-02-22	$24.92	$24.95	$24.87	$24.88	$24.52	67,767
2018-02-21	$24.89	$25.01	$24.89	$24.91	$24.55	719,186
2018-02-20	$24.69	$24.86	$24.69	$24.77	$24.41	13,114
2018-02-16	$24.85	$24.92	$24.83	$24.86	$24.50	5,087
2018-02-15	$24.78	$24.83	$24.78	$24.81	$24.45	3,881
2018-02-14	$24.74	$24.75	$24.73	$24.75	$24.39	1,655
2018-02-13	$24.68	$24.72	$24.68	$24.71	$24.35	6,497
2018-02-12	$24.69	$24.75	$24.67	$24.74	$24.38	2,169
2018-02-09	$24.64	$24.68	$24.55	$24.68	$24.33	2,090
2018-02-08	$24.72	$24.83	$24.72	$24.80	$24.44	1,289
2018-02-07	$24.83	$24.88	$24.83	$24.86	$24.50	1,902
2018-02-06	$24.65	$24.99	$24.65	$24.95	$24.59	18,732
2018-02-05	$25.51	$25.51	$24.94	$25.03	$24.67	5,787
2018-02-02	$25.83	$25.83	$25.58	$25.58	$25.21	4,536
2018-02-01	$25.76	$25.96	$25.76	$25.96	$25.59	1,135
2018-01-31	$26.07	$26.08	$25.93	$25.93	$25.56	1,237
2018-01-30	$26.10	$26.15	$26.04	$26.05	$25.68	3,634
2018-01-29	$26.51	$26.51	$26.41	$26.41	$26.03	1,367
2018-01-26	$26.36	$26.44	$26.34	$26.44	$26.06	1,202
2018-01-25	$26.26	$26.41	$26.26	$26.41	$26.03	1,361
2018-01-24	$26.43	$26.44	$26.32	$26.44	$26.06	2,387
2018-01-23	$26.40	$26.51	$26.36	$26.43	$26.05	7,343
2018-01-22	$26.24	$26.33	$26.21	$26.33	$25.95	3,221
2018-01-19	$26.22	$26.33	$26.22	$26.33	$25.95	1,920
2018-01-18	$26.06	$26.09	$26.03	$26.07	$25.70	4,627
2018-01-17	$26.02	$26.20	$26.02	$26.20	$25.82	3,231
2018-01-16	$26.39	$26.39	$25.94	$25.94	$25.57	2,231
2018-01-12	$26.03	$26.31	$26.03	$26.19	$25.81	1,478
2018-01-11	$25.93	$26.06	$25.92	$26.06	$25.69	3,862
2018-01-10	$25.72	$25.83	$25.72	$25.72	$25.35	4,494
2018-01-09	$25.78	$25.85	$25.78	$25.78	$25.41	3,937
2018-01-08	$25.55	$25.70	$25.55	$25.70	$25.33	1,545
2018-01-05	$25.40	$25.58	$25.40	$25.58	$25.21	3,501
2018-01-04	$25.27	$25.47	$25.27	$25.45	$25.09	2,391
2018-01-03	$25.21	$25.29	$25.16	$25.29	$24.93	7,118
2018-01-02	$25.17	$25.17	$25.05	$25.05	$24.69	9,465
2017-12-29	$25.16	$25.20	$25.13	$25.13	$24.77	2,318
2017-12-28	$25.17	$25.18	$25.14	$25.15	$24.79	2,717
2017-12-27	$25.21	$25.23	$25.16	$25.16	$24.78	2,092
2017-12-26	$25.28	$25.28	$25.17	$25.19	$24.81	3,929
2017-12-22	$25.18	$25.22	$25.18	$25.22	$24.83	1,040
2017-12-21	$25.36	$25.38	$25.34	$25.38	$24.99	1,584
2017-12-20	$25.32	$25.32	$25.20	$25.27	$24.89	7,858
2017-12-19	$25.30	$25.33	$25.26	$25.31	$24.92	2,460
2017-12-18	$25.30	$25.31	$25.22	$25.26	$24.87	7,301
2017-12-15	$24.80	$25.21	$24.80	$25.20	$24.81	5,177
2017-12-14	$25.02	$25.05	$24.91	$24.91	$24.53	2,052
2017-12-13	$25.01	$25.14	$24.98	$24.98	$24.60	2,889
2017-12-12	$24.99	$25.04	$24.95	$24.95	$24.57	2,203
2017-12-11	$25.15	$25.15	$25.04	$25.04	$24.66	2,576
2017-12-08	$25.08	$25.23	$25.08	$25.15	$24.77	2,149
2017-12-07	$25.12	$25.16	$25.10	$25.10	$24.72	3,273
2017-12-06	$25.12	$25.18	$25.09	$25.10	$24.72	2,559
2017-12-05	$25.24	$25.27	$25.14	$25.14	$24.76	1,276
2017-12-04	$25.60	$25.60	$25.30	$25.31	$24.92	3,149
2017-12-01	$25.05	$25.19	$25.04	$25.19	$24.81	2,052
2017-11-30	$25.30	$25.51	$25.30	$25.43	$25.04	1,602
2017-11-29	$25.31	$25.34	$25.21	$25.24	$24.85	2,915
2017-11-28	$24.92	$25.09	$24.92	$25.09	$24.71	2,591
2017-11-27	$24.88	$24.90	$24.85	$24.85	$24.47	2,700
2017-11-24	$24.87	$24.90	$24.85	$24.90	$24.51	4,572
2017-11-22	$24.92	$24.92	$24.88	$24.88	$24.50	1,994
2017-11-21	$24.75	$24.94	$24.75	$24.93	$24.55	3,247
2017-11-20	$24.71	$24.78	$24.71	$24.75	$24.37	3,751
2017-11-17	$24.51	$24.66	$24.49	$24.63	$24.25	4,951
2017-11-16	$24.51	$24.69	$24.51	$24.65	$24.27	6,956
2017-11-15	$24.50	$24.50	$24.42	$24.42	$24.05	3,674
2017-11-14	$24.50	$24.60	$24.50	$24.55	$24.17	2,357
2017-11-13	$24.44	$24.54	$24.44	$24.53	$24.15	2,658
2017-11-10	$24.55	$24.58	$24.53	$24.54	$24.16	4,581
2017-11-09	$24.65	$24.65	$24.42	$24.53	$24.16	3,043
2017-11-08	$24.65	$24.76	$24.61	$24.76	$24.38	2,726
2017-11-07	$24.79	$24.80	$24.70	$24.74	$24.36	4,172
2017-11-06	$24.96	$24.98	$24.95	$24.95	$24.57	2,249
2017-11-03	$24.93	$25.00	$24.93	$24.97	$24.59	11,663
2017-11-02	$24.94	$25.06	$24.94	$25.00	$24.61	3,047
2017-11-01	$25.05	$25.05	$24.96	$25.01	$24.62	2,550
2017-10-31	$25.02	$25.20	$25.02	$25.20	$24.81	4,733
2017-10-30	$25.04	$25.12	$24.92	$24.96	$24.58	2,046
2017-10-27	$25.09	$25.18	$25.07	$25.18	$24.79	2,334
2017-10-26	$25.12	$25.15	$25.12	$25.13	$24.75	1,920
2017-10-25	$25.03	$25.03	$24.81	$24.96	$24.58	3,148
2017-10-24	$24.99	$25.01	$24.98	$24.98	$24.60	1,951
2017-10-23	$24.95	$24.95	$24.91	$24.93	$24.54	1,957
2017-10-20	$24.93	$24.94	$24.91	$24.94	$24.55	3,191
2017-10-19	$24.55	$24.74	$24.55	$24.73	$24.35	2,137
2017-10-18	$24.69	$24.77	$24.69	$24.76	$24.38	5,244
2017-10-17	$24.69	$24.72	$24.62	$24.62	$24.24	2,460
2017-10-16	$24.70	$24.71	$24.66	$24.71	$24.33	5,709
2017-10-13	$24.61	$24.66	$24.61	$24.62	$24.25	6,379
2017-10-12	$24.55	$24.67	$24.55	$24.65	$24.27	4,535
2017-10-11	$24.54	$24.58	$24.53	$24.53	$24.15	4,497
2017-10-10	$24.50	$24.53	$24.49	$24.53	$24.15	3,979
2017-10-09	$24.52	$24.53	$24.44	$24.46	$24.08	3,765
2017-10-06	$24.48	$24.54	$24.45	$24.52	$24.15	2,091
2017-10-05	$24.48	$24.57	$24.47	$24.51	$24.14	4,905
2017-10-04	$24.56	$24.56	$24.44	$24.48	$24.11	1,985
2017-10-03	$24.40	$24.47	$24.39	$24.47	$24.10	6,408
2017-10-02	$24.29	$24.47	$24.26	$24.47	$24.10	3,882
2017-09-29	$24.22	$24.27	$24.22	$24.22	$23.85	2,587
2017-09-28	$24.01	$24.15	$24.01	$24.15	$23.78	3,930
2017-09-27	$23.86	$23.87	$23.81	$23.87	$23.50	5,619
2017-09-26	$23.70	$23.73	$23.70	$23.73	$23.37	2,686
2017-09-25	$23.61	$23.61	$23.51	$23.61	$23.25	3,699
2017-09-22	$23.50	$23.60	$23.50	$23.60	$23.24	3,203
2017-09-21	$23.47	$23.51	$23.47	$23.50	$23.14	2,318
2017-09-20	$23.40	$23.51	$23.40	$23.50	$23.14	4,606
2017-09-19	$23.39	$23.43	$23.39	$23.43	$23.07	2,192
2017-09-18	$23.41	$23.44	$23.38	$23.40	$23.03	1,744
2017-09-15	$23.17	$23.23	$23.17	$23.23	$22.86	1,247
2017-09-14	$23.10	$23.17	$23.10	$23.12	$22.76	2,225
2017-09-13	$23.09	$23.16	$23.09	$23.13	$22.76	2,700
2017-09-12	$23.09	$23.11	$23.09	$23.11	$22.74	3,968
2017-09-11	$22.95	$22.99	$22.95	$22.99	$22.63	1,253
2017-09-08	$22.84	$22.85	$22.80	$22.82	$22.46	2,529
2017-09-07	$22.67	$22.73	$22.67	$22.71	$22.35	3,328
2017-09-06	$22.70	$22.79	$22.69	$22.73	$22.38	5,377
2017-09-05	$22.90	$22.90	$22.69	$22.74	$22.38	2,751
2017-09-01	$22.78	$23.00	$22.78	$22.96	$22.60	3,074
2017-08-31	$22.82	$22.88	$22.82	$22.88	$22.52	6,254
2017-08-30	$22.71	$22.73	$22.69	$22.69	$22.33	1,264
2017-08-29	$22.49	$22.67	$22.49	$22.67	$22.31	2,141
2017-08-28	$22.61	$22.65	$22.61	$22.63	$22.28	3,218
2017-08-25	$22.59	$22.67	$22.59	$22.67	$22.31	3,518
2017-08-24	$22.62	$22.62	$22.54	$22.54	$22.18	1,801
2017-08-23	$22.70	$22.74	$22.65	$22.65	$22.29	6,302
2017-08-22	$22.79	$22.86	$22.79	$22.86	$22.50	2,414
2017-08-21	$22.73	$22.74	$22.71	$22.72	$22.36	11,923
2017-08-18	$22.70	$22.87	$22.70	$22.82	$22.46	7,129
2017-08-17	$23.13	$23.13	$22.96	$22.96	$22.60	870
2017-08-16	$23.28	$23.40	$23.28	$23.31	$22.94	2,714
2017-08-15	$23.32	$23.39	$23.26	$23.29	$22.92	4,286
2017-08-14	$23.09	$23.39	$23.09	$23.39	$23.02	2,701
2017-08-11	$23.00	$23.01	$22.99	$23.01	$22.65	4,923
2017-08-10	$23.14	$23.17	$23.09	$23.17	$22.80	2,200
2017-08-09	$23.47	$23.54	$23.42	$23.42	$23.05	2,807
2017-08-08	$23.62	$23.83	$23.62	$23.68	$23.31	3,932
2017-08-07	$23.60	$23.70	$23.60	$23.65	$23.27	1,123
2017-08-04	$23.63	$23.66	$23.61	$23.65	$23.27	4,668
2017-08-03	$23.73	$23.73	$23.58	$23.61	$23.24	7,257
2017-08-02	$23.69	$23.78	$23.69	$23.73	$23.36	4,390
2017-08-01	$23.80	$23.92	$23.80	$23.92	$23.54	2,326
2017-07-31	$23.74	$23.80	$23.74	$23.79	$23.41	1,433
2017-07-28	$23.84	$23.85	$23.77	$23.80	$23.42	6,242
2017-07-27	$24.12	$24.16	$23.88	$23.88	$23.50	914
2017-07-26	$24.38	$24.40	$24.25	$24.25	$23.86	2,036
2017-07-25	$24.43	$24.55	$24.43	$24.49	$24.10	2,769
2017-07-24	$24.45	$24.49	$24.45	$24.49	$24.10	2,556
2017-07-21	$24.48	$24.48	$24.40	$24.41	$24.02	4,880
2017-07-20	$24.46	$24.50	$24.37	$24.46	$24.07	4,209
2017-07-19	$24.50	$24.53	$24.45	$24.51	$24.12	3,572
2017-07-18	$24.32	$24.39	$24.31	$24.37	$23.99	2,069
2017-07-17	$24.44	$24.46	$24.44	$24.46	$24.07	663
2017-07-14	$24.31	$24.39	$24.30	$24.39	$24.00	1,687
2017-07-13	$24.22	$24.28	$24.22	$24.26	$23.88	3,315
2017-07-12	$24.35	$24.38	$24.26	$24.30	$23.92	2,872
2017-07-11	$24.13	$24.14	$24.10	$24.14	$23.75	2,375
2017-07-10	$24.23	$24.29	$24.23	$24.26	$23.87	1,115
2017-07-07	$24.06	$24.24	$24.02	$24.23	$23.85	5,201
2017-07-06	$24.03	$24.15	$24.02	$24.02	$23.64	1,985
2017-07-05	$24.18	$24.23	$24.09	$24.16	$23.78	6,444
2017-07-03	$24.24	$24.33	$24.24	$24.32	$23.94	2,158
2017-06-30	$24.03	$24.10	$24.00	$24.10	$23.71	1,858
2017-06-29	$24.07	$24.12	$23.92	$24.01	$23.63	2,684
2017-06-28	$24.12	$24.15	$24.11	$24.15	$23.77	4,259
2017-06-27	$23.80	$23.88	$23.73	$23.73	$23.36	5,259
2017-06-26	$23.91	$23.97	$23.88	$23.97	$23.52	4,917
2017-06-23	$23.70	$23.86	$23.70	$23.83	$23.37	9,580
2017-06-22	$23.64	$23.78	$23.62	$23.72	$23.27	4,987
2017-06-21	$23.78	$23.81	$23.64	$23.65	$23.20	19,741
2017-06-20	$23.79	$23.80	$23.76	$23.79	$23.34	7,533
2017-06-19	$23.99	$24.02	$23.91	$23.91	$23.46	1,919
2017-06-16	$23.75	$23.78	$23.73	$23.75	$23.30	4,776
2017-06-15	$23.75	$23.88	$23.75	$23.85	$23.40	6,268
2017-06-14	$24.03	$24.04	$23.88	$23.98	$23.53	10,573
2017-06-13	$24.07	$24.09	$24.06	$24.08	$23.62	91,463
2017-06-12	$23.97	$23.97	$23.94	$23.97	$23.52	4,661
2017-06-09	$23.73	$24.15	$23.72	$24.04	$23.58	5,413
2017-06-08	$23.60	$23.86	$23.52	$23.85	$23.40	72,022
2017-06-07	$23.63	$23.64	$23.49	$23.59	$23.14	455,597
2017-06-06	$23.68	$23.72	$23.60	$23.72	$23.27	4,594
2017-06-05	$23.99	$23.99	$23.85	$23.85	$23.40	8,764
2017-06-02	$23.91	$24.11	$23.91	$24.01	$23.55	3,059
2017-06-01	$23.65	$23.87	$23.65	$23.87	$23.42	4,029
2017-05-31	$23.38	$23.61	$23.38	$23.58	$23.13	9,866
2017-05-30	$23.54	$23.60	$23.49	$23.56	$23.11	3,353
2017-05-26	$23.51	$23.61	$23.51	$23.58	$23.13	4,647
2017-05-25	$23.56	$23.60	$23.53	$23.60	$23.15	2,617
2017-05-24	$23.59	$23.59	$23.49	$23.50	$23.05	5,243
2017-05-23	$23.63	$23.63	$23.54	$23.54	$23.09	2,538
2017-05-22	$23.53	$23.54	$23.49	$23.54	$23.09	4,137
2017-05-19	$23.34	$23.55	$23.34	$23.55	$23.10	4,183
2017-05-18	$23.45	$23.45	$23.22	$23.35	$22.91	9,185
2017-05-17	$23.51	$23.51	$23.32	$23.37	$22.93	3,082
2017-05-16	$23.85	$23.89	$23.76	$23.89	$23.43	5,528
2017-05-15	$23.86	$23.89	$23.83	$23.84	$23.39	5,222
2017-05-12	$23.77	$23.79	$23.75	$23.78	$23.33	3,379
2017-05-11	$23.98	$23.98	$23.84	$23.98	$23.53	6,646
2017-05-10	$23.91	$24.10	$23.91	$24.10	$23.64	3,631
2017-05-09	$24.03	$24.04	$23.96	$23.96	$23.51	2,617
2017-05-08	$23.99	$24.08	$23.98	$24.04	$23.58	14,465
2017-05-05	$24.04	$24.08	$24.01	$24.06	$23.60	4,113
2017-05-04	$23.98	$24.11	$23.96	$24.08	$23.62	8,160
2017-05-03	$23.98	$24.03	$23.95	$24.03	$23.57	17,159
2017-05-02	$24.05	$24.19	$24.05	$24.18	$23.72	9,802
2017-05-01	$24.07	$24.20	$24.07	$24.16	$23.70	4,371
2017-04-28	$24.25	$24.25	$24.05	$24.10	$23.64	5,853
2017-04-27	$24.30	$24.30	$24.21	$24.28	$23.82	6,173
2017-04-26	$24.14	$24.27	$24.14	$24.27	$23.81	7,536
2017-04-25	$23.82	$24.11	$23.82	$24.10	$23.64	6,462
2017-04-24	$23.63	$23.83	$23.63	$23.83	$23.37	9,670
2017-04-21	$23.55	$23.59	$23.52	$23.52	$23.07	5,012
2017-04-20	$23.25	$23.62	$23.25	$23.62	$23.17	4,970
2017-04-19	$23.26	$23.33	$23.21	$23.21	$22.77	4,705
2017-04-18	$23.02	$23.16	$22.99	$23.16	$22.72	5,904
2017-04-17	$22.92	$22.98	$22.92	$22.96	$22.52	5,808
2017-04-13	$23.06	$23.06	$22.82	$22.85	$22.42	9,481
2017-04-12	$23.23	$23.23	$23.08	$23.08	$22.64	4,578
2017-04-11	$23.36	$23.36	$23.11	$23.31	$22.87	6,641
2017-04-10	$23.33	$23.35	$23.14	$23.22	$22.78	4,841
2017-04-07	$23.17	$23.29	$23.17	$23.21	$22.76	4,309
2017-04-06	$23.13	$23.30	$23.06	$23.23	$22.79	9,471
2017-04-05	$23.52	$23.52	$23.12	$23.12	$22.68	9,361
2017-04-04	$23.29	$23.29	$23.21	$23.22	$22.77	12,048
2017-04-03	$23.40	$23.43	$23.21	$23.29	$22.85	7,719
2017-03-31	$23.52	$23.64	$23.51	$23.60	$23.15	5,180
2017-03-30	$23.51	$23.57	$23.47	$23.56	$23.11	4,054
2017-03-29	$23.30	$23.41	$23.30	$23.41	$22.96	3,642
2017-03-28	$23.16	$23.38	$23.16	$23.38	$22.94	7,480
2017-03-27	$23.00	$23.24	$22.99	$23.19	$22.75	14,327
2017-03-24	$23.42	$23.44	$23.24	$23.24	$22.80	4,886
2017-03-23	$23.32	$23.44	$23.32	$23.34	$22.90	5,774
2017-03-22	$23.22	$23.25	$23.17	$23.23	$22.79	4,699
2017-03-21	$23.67	$23.67	$23.29	$23.29	$22.85	6,833
2017-03-20	$23.94	$23.97	$23.88	$23.88	$23.42	5,911
2017-03-17	$23.93	$24.04	$23.88	$24.03	$23.57	3,618
2017-03-16	$23.91	$24.00	$23.90	$23.94	$23.49	5,448
2017-03-15	$23.67	$23.88	$23.67	$23.86	$23.41	5,096
2017-03-14	$23.67	$23.75	$23.63	$23.73	$23.27	9,203
2017-03-13	$23.87	$23.89	$23.81	$23.83	$23.33	19,415
2017-03-10	$23.78	$23.79	$23.70	$23.74	$23.25	3,593
2017-03-09	$23.92	$23.94	$23.76	$23.81	$23.32	11,362
2017-03-08	$24.06	$24.08	$23.91	$23.97	$23.47	8,896
2017-03-07	$24.01	$24.06	$23.96	$24.01	$23.51	6,994
2017-03-06	$24.01	$24.10	$24.01	$24.06	$23.56	2,772
2017-03-03	$24.08	$24.14	$24.07	$24.14	$23.63	5,152
2017-03-02	$24.34	$24.34	$24.15	$24.15	$23.65	5,084
2017-03-01	$24.34	$24.40	$24.28	$24.38	$23.87	13,535
2017-02-28	$23.99	$24.00	$23.84	$23.88	$23.39	2,760
2017-02-27	$23.98	$24.09	$23.96	$24.07	$23.57	11,608
2017-02-24	$23.83	$23.99	$23.83	$23.98	$23.48	9,138
2017-02-23	$23.89	$23.99	$23.88	$23.94	$23.44	4,786
2017-02-22	$24.06	$24.08	$24.00	$24.04	$23.54	7,604
2017-02-21	$23.88	$24.11	$23.88	$24.08	$23.58	15,677
2017-02-17	$23.82	$23.89	$23.82	$23.88	$23.38	9,549
2017-02-16	$23.79	$23.83	$23.72	$23.83	$23.34	4,905
2017-02-15	$23.63	$23.82	$23.63	$23.82	$23.33	4,011
2017-02-14	$23.60	$23.71	$23.60	$23.69	$23.19	5,008
2017-02-13	$23.75	$23.76	$23.68	$23.70	$23.21	5,221
2017-02-10	$23.56	$23.63	$23.55	$23.60	$23.11	6,219
2017-02-09	$23.45	$23.50	$23.42	$23.46	$22.97	12,562
2017-02-08	$23.12	$23.23	$23.12	$23.23	$22.74	7,861
2017-02-07	$23.32	$23.39	$23.21	$23.25	$22.77	12,618
2017-02-06	$23.39	$23.44	$23.32	$23.34	$22.85	9,268
2017-02-03	$23.36	$23.49	$23.36	$23.48	$22.99	4,023
2017-02-02	$23.24	$23.29	$23.17	$23.19	$22.71	6,157
2017-02-01	$23.43	$23.43	$23.27	$23.29	$22.81	10,559
2017-01-31	$23.22	$23.36	$23.20	$23.36	$22.88	11,760
2017-01-30	$23.25	$23.36	$23.22	$23.36	$22.88	3,541
2017-01-27	$23.46	$23.52	$23.45	$23.51	$23.02	4,549
2017-01-26	$23.69	$23.69	$23.62	$23.67	$23.17	4,882
2017-01-25	$23.68	$23.69	$23.63	$23.68	$23.19	3,112
2017-01-24	$23.26	$23.45	$23.25	$23.42	$22.93	9,778
2017-01-23	$23.02	$23.13	$23.02	$23.13	$22.65	2,865
2017-01-20	$23.19	$23.23	$23.12	$23.15	$22.67	23,235
2017-01-19	$23.28	$23.28	$23.07	$23.09	$22.61	5,798
2017-01-18	$23.24	$23.25	$23.17	$23.18	$22.70	12,677
2017-01-17	$23.34	$23.34	$23.12	$23.17	$22.69	5,132
2017-01-13	$23.54	$23.54	$23.44	$23.46	$22.98	6,444
2017-01-12	$23.31	$23.31	$23.08	$23.28	$22.80	30,545
2017-01-11	$23.36	$23.42	$23.28	$23.42	$22.94	4,623
2017-01-10	$23.22	$23.40	$23.22	$23.38	$22.89	4,874
2017-01-09	$23.26	$23.28	$23.17	$23.22	$22.74	5,372
2017-01-06	$23.35	$23.46	$23.35	$23.39	$22.90	4,134
2017-01-05	$23.32	$23.41	$23.32	$23.38	$22.89	18,610
2017-01-04	$23.52	$23.69	$23.52	$23.69	$23.20	7,282
2017-01-03	$23.30	$23.30	$23.24	$23.30	$22.82	7,961
2016-12-30	$23.28	$23.29	$23.21	$23.21	$22.73	3,287
2016-12-29	$23.43	$23.43	$23.28	$23.28	$22.80	4,072
2016-12-28	$23.66	$23.66	$23.35	$23.37	$22.88	40,009
2016-12-27	$23.69	$23.69	$23.62	$23.68	$23.16	23,490
2016-12-23	$23.55	$23.57	$23.53	$23.55	$23.04	53,511
2016-12-22	$23.68	$23.69	$23.52	$23.57	$23.05	4,514
2016-12-21	$23.88	$23.90	$23.80	$23.81	$23.29	9,165
2016-12-20	$23.82	$23.93	$23.82	$23.93	$23.41	8,742
2016-12-19	$23.66	$23.74	$23.61	$23.71	$23.19	11,791
2016-12-16	$23.75	$23.89	$23.62	$23.66	$23.14	12,771
2016-12-15	$23.81	$23.83	$23.75	$23.77	$23.25	9,943
2016-12-14	$23.75	$23.80	$23.68	$23.70	$23.19	6,538
2016-12-13	$23.78	$23.83	$23.66	$23.79	$23.27	8,233
2016-12-12	$23.75	$23.76	$23.67	$23.67	$23.16	9,984
2016-12-09	$23.85	$23.90	$23.83	$23.90	$23.37	7,263
2016-12-08	$23.95	$24.06	$23.95	$23.98	$23.46	8,950
2016-12-07	$23.50	$23.84	$23.50	$23.78	$23.26	5,620
2016-12-06	$23.30	$23.52	$23.30	$23.51	$23.00	8,440
2016-12-05	$23.14	$23.31	$23.14	$23.31	$22.80	10,489
2016-12-02	$23.14	$23.14	$23.01	$23.09	$22.59	9,891
2016-12-01	$23.21	$23.22	$23.12	$23.15	$22.64	20,330
2016-11-30	$23.18	$23.18	$23.06	$23.10	$22.60	5,512
2016-11-29	$23.08	$23.11	$23.07	$23.09	$22.58	7,015
2016-11-28	$23.06	$23.12	$23.06	$23.08	$22.58	4,481
2016-11-25	$23.25	$23.27	$23.20	$23.23	$22.72	8,957
2016-11-23	$23.04	$23.18	$23.02	$23.18	$22.67	13,257
2016-11-22	$22.88	$22.98	$22.88	$22.95	$22.45	16,665
2016-11-21	$22.70	$22.81	$22.67	$22.81	$22.31	11,052
2016-11-18	$22.73	$22.76	$22.68	$22.72	$22.23	11,302
2016-11-17	$22.62	$22.76	$22.62	$22.73	$22.23	14,723
2016-11-16	$22.53	$22.56	$22.46	$22.53	$22.04	11,545
2016-11-15	$22.43	$22.63	$22.39	$22.62	$22.12	8,568
2016-11-14	$22.65	$22.69	$22.56	$22.62	$22.13	6,777
2016-11-11	$21.92	$22.22	$21.92	$22.22	$21.73	8,800
2016-11-10	$21.74	$21.89	$21.70	$21.85	$21.37	14,627
2016-11-09	$20.73	$21.45	$20.73	$21.43	$20.96	28,851
2016-11-08	$20.76	$21.00	$20.76	$20.91	$20.45	17,170
2016-11-07	$20.70	$20.83	$20.70	$20.80	$20.35	13,290
2016-11-04	$20.45	$20.59	$20.45	$20.53	$20.08	18,162
2016-11-03	$20.53	$20.53	$20.45	$20.47	$20.02	12,393
2016-11-02	$20.57	$20.61	$20.50	$20.51	$20.06	12,634
2016-11-01	$20.65	$20.65	$20.45	$20.60	$20.15	8,669
2016-10-31	$20.70	$20.76	$20.69	$20.71	$20.26	10,820
2016-10-28	$20.70	$20.74	$20.61	$20.67	$20.22	6,054
2016-10-27	$20.76	$20.76	$20.66	$20.66	$20.21	9,108
2016-10-26	$20.94	$21.00	$20.91	$20.91	$20.45	10,887
2016-10-25	$20.99	$20.99	$20.94	$20.94	$20.48	10,871
2016-10-24	$21.14	$21.14	$21.08	$21.09	$20.63	18,883
2016-10-21	$20.87	$21.03	$20.86	$21.00	$20.54	8,153
2016-10-20	$21.04	$21.07	$21.03	$21.03	$20.57	6,968
2016-10-19	$21.17	$21.35	$21.08	$21.30	$20.83	10,963
2016-10-18	$21.23	$21.35	$21.22	$21.25	$20.79	13,478
2016-10-17	$21.26	$21.26	$21.19	$21.19	$20.73	6,178
2016-10-14	$21.26	$21.35	$21.26	$21.31	$20.84	11,067
2016-10-13	$21.19	$21.32	$21.19	$21.28	$20.81	8,112
2016-10-12	$21.43	$21.50	$21.43	$21.49	$21.02	7,363
2016-10-11	$21.63	$21.63	$21.40	$21.43	$20.96	13,339
2016-10-10	$21.74	$21.75	$21.71	$21.71	$21.24	9,386
2016-10-07	$21.75	$21.75	$21.52	$21.58	$21.10	6,461
2016-10-06	$21.63	$21.77	$21.63	$21.76	$21.28	8,482
2016-10-05	$21.74	$21.81	$21.74	$21.76	$21.28	16,264
2016-10-04	$21.76	$21.81	$21.62	$21.66	$21.19	25,652
2016-10-03	$21.63	$21.76	$21.63	$21.73	$21.25	15,125
2016-09-30	$21.60	$21.84	$21.60	$21.84	$21.36	20,260
2016-09-29	$21.76	$21.76	$21.55	$21.60	$21.13	34,220
2016-09-28	$21.69	$21.71	$21.58	$21.68	$21.21	15,230
2016-09-27	$21.62	$21.71	$21.58	$21.65	$21.18	22,165
2016-09-26	$21.67	$21.67	$21.62	$21.65	$21.17	5,785
2016-09-23	$21.78	$21.86	$21.77	$21.77	$21.29	18,548
2016-09-22	$21.84	$21.93	$21.84	$21.92	$21.44	9,223
2016-09-21	$21.64	$21.70	$21.44	$21.70	$21.23	8,780
2016-09-20	$21.62	$21.66	$21.56	$21.60	$21.13	11,375
2016-09-19	$21.68	$21.71	$21.56	$21.61	$21.14	15,168
2016-09-16	$21.53	$21.57	$21.26	$21.53	$21.06	8,923
2016-09-15	$21.42	$21.69	$21.42	$21.67	$21.20	15,614
2016-09-14	$21.49	$21.59	$21.49	$21.49	$21.02	16,807
2016-09-13	$21.60	$21.60	$21.51	$21.55	$21.08	9,983
2016-09-12	$21.46	$21.83	$21.46	$21.80	$21.32	24,560
2016-09-09	$21.99	$21.99	$21.70	$21.73	$21.25	14,402
2016-09-08	$22.25	$22.25	$22.19	$22.23	$21.74	21,783
2016-09-07	$22.23	$22.30	$22.23	$22.30	$21.81	1,316
2016-09-06	$22.30	$22.30	$22.19	$22.23	$21.74	9,492
2016-09-02	$22.27	$22.33	$22.22	$22.33	$21.84	19,101
2016-09-01	$22.06	$22.19	$22.06	$22.16	$21.67	11,734
2016-08-31	$22.17	$22.23	$22.14	$22.22	$21.74	6,327
2016-08-30	$22.26	$22.28	$22.21	$22.21	$21.72	9,879
2016-08-29	$22.29	$22.34	$22.27	$22.31	$21.82	9,869
2016-08-26	$22.22	$22.33	$22.10	$22.10	$21.62	4,364
2016-08-25	$22.24	$22.29	$22.24	$22.29	$21.80	11,682
2016-08-24	$22.36	$22.42	$22.31	$22.31	$21.82	8,525
2016-08-23	$22.41	$22.47	$22.40	$22.43	$21.94	21,663
2016-08-22	$22.20	$22.28	$22.19	$22.25	$21.76	13,360
2016-08-19	$22.13	$22.20	$22.13	$22.20	$21.71	5,401
2016-08-18	$21.93	$22.15	$21.93	$22.14	$21.65	12,289
2016-08-17	$21.89	$22.02	$21.89	$22.02	$21.54	9,275
2016-08-16	$22.09	$22.09	$21.98	$21.98	$21.50	8,985
2016-08-15	$22.23	$22.28	$22.21	$22.23	$21.74	9,405
2016-08-12	$22.19	$22.21	$22.11	$22.21	$21.72	12,413
2016-08-11	$22.23	$22.28	$22.22	$22.23	$21.74	15,859
2016-08-10	$22.23	$22.26	$22.18	$22.22	$21.73	8,845
2016-08-09	$22.25	$22.29	$22.21	$22.23	$21.74	13,901
2016-08-08	$22.25	$22.25	$22.21	$22.25	$21.76	8,292
2016-08-05	$22.27	$22.36	$22.25	$22.31	$21.83	10,577
2016-08-04	$22.10	$22.26	$22.10	$22.21	$21.73	11,785
2016-08-03	$22.08	$22.17	$22.06	$22.15	$21.66	5,328
2016-08-02	$22.20	$22.20	$22.10	$22.12	$21.64	12,792
2016-08-01	$22.41	$22.49	$22.41	$22.43	$21.94	29,125
2016-07-29	$22.41	$22.58	$22.41	$22.51	$22.01	10,904
2016-07-28	$22.39	$22.51	$22.35	$22.50	$22.01	17,608
2016-07-27	$22.45	$22.45	$22.32	$22.38	$21.89	6,779
2016-07-26	$22.43	$22.47	$22.41	$22.44	$21.95	8,306
2016-07-25	$22.37	$22.43	$22.37	$22.40	$21.91	8,207
2016-07-22	$22.28	$22.45	$22.28	$22.41	$21.92	8,466
2016-07-21	$22.29	$22.33	$22.19	$22.23	$21.74	8,189
2016-07-20	$22.11	$22.31	$22.11	$22.29	$21.80	13,662
2016-07-19	$22.06	$22.12	$22.03	$22.06	$21.58	4,761
2016-07-18	$22.06	$22.12	$22.04	$22.10	$21.62	16,689
2016-07-15	$22.07	$22.11	$22.04	$22.04	$21.56	6,413
2016-07-14	$22.19	$22.19	$22.07	$22.07	$21.59	8,709
2016-07-13	$22.14	$22.14	$22.09	$22.09	$21.61	13,018
2016-07-12	$22.02	$22.12	$22.01	$22.09	$21.60	6,516
2016-07-11	$22.03	$22.13	$22.02	$22.08	$21.60	24,362
2016-07-08	$21.78	$22.02	$21.78	$22.02	$21.54	6,136
2016-07-07	$21.77	$21.79	$21.65	$21.71	$21.23	11,717
2016-07-06	$21.59	$21.76	$21.59	$21.76	$21.28	7,054
2016-07-05	$21.61	$21.64	$21.57	$21.64	$21.17	6,595
2016-07-01	$21.73	$21.75	$21.65	$21.67	$21.20	8,670
2016-06-30	$21.31	$21.57	$21.31	$21.57	$21.10	8,501
2016-06-29	$21.28	$21.39	$21.27	$21.39	$20.92	13,531
2016-06-28	$20.86	$21.14	$20.86	$21.12	$20.66	9,681
2016-06-27	$20.84	$20.86	$20.72	$20.84	$20.38	4,951
2016-06-24	$21.56	$21.56	$21.29	$21.34	$20.87	6,873
2016-06-23	$21.92	$22.01	$21.92	$22.01	$21.53	8,679
2016-06-22	$21.82	$21.90	$21.78	$21.78	$21.31	17,885
2016-06-21	$21.82	$21.83	$21.74	$21.82	$21.34	11,334
2016-06-20	$21.59	$21.99	$21.59	$21.92	$21.44	6,798
2016-06-17	$21.61	$21.65	$21.54	$21.65	$21.18	10,751
2016-06-16	$21.56	$21.67	$21.49	$21.67	$21.20	8,961
2016-06-15	$21.69	$21.81	$21.64	$21.64	$21.17	11,877
2016-06-14	$21.53	$21.65	$21.53	$21.62	$21.15	5,496
2016-06-13	$22.04	$22.04	$21.70	$21.70	$21.23	16,021
2016-06-10	$22.05	$22.05	$21.78	$21.90	$21.42	12,273
2016-06-09	$22.13	$22.23	$22.13	$22.22	$21.73	7,391
2016-06-08	$22.06	$22.24	$22.06	$22.24	$21.76	5,965
2016-06-07	$21.98	$22.13	$21.98	$22.05	$21.57	6,916
2016-06-06	$21.83	$21.97	$21.83	$21.93	$21.45	13,004
2016-06-03	$21.77	$21.84	$21.69	$21.84	$21.36	13,186
2016-06-02	$21.84	$21.91	$21.81	$21.89	$21.41	18,373
2016-06-01	$21.76	$21.85	$21.68	$21.84	$21.36	23,875
2016-05-31	$21.80	$21.80	$21.71	$21.79	$21.31	20,558
2016-05-27	$21.70	$21.80	$21.70	$21.78	$21.31	15,359
2016-05-26	$21.62	$21.65	$21.60	$21.62	$21.14	9,366
2016-05-25	$21.60	$21.62	$21.56	$21.56	$21.09	9,134
2016-05-24	$21.49	$21.59	$21.49	$21.59	$21.12	5,365
2016-05-23	$21.18	$21.21	$21.12	$21.17	$20.71	11,409
2016-05-20	$21.19	$21.21	$21.14	$21.18	$20.72	9,450
2016-05-19	$20.91	$21.02	$20.86	$21.02	$20.56	9,866
2016-05-18	$21.00	$21.05	$20.89	$21.03	$20.57	11,087
2016-05-17	$21.23	$21.33	$21.03	$21.03	$20.57	9,891
2016-05-16	$21.25	$21.34	$21.25	$21.34	$20.87	11,182
2016-05-13	$21.25	$21.31	$21.07	$21.08	$20.62	8,056
2016-05-12	$21.31	$21.36	$21.23	$21.36	$20.89	4,771
2016-05-11	$21.45	$21.48	$21.27	$21.27	$20.80	6,429
2016-05-10	$21.44	$21.55	$21.44	$21.51	$21.04	5,828
2016-05-09	$21.38	$21.48	$21.38	$21.44	$20.98	14,298
2016-05-06	$21.11	$21.35	$21.11	$21.30	$20.84	9,577
2016-05-05	$21.31	$21.34	$21.21	$21.21	$20.75	17,922
2016-05-04	$21.20	$21.33	$21.19	$21.30	$20.83	12,333
2016-05-03	$21.56	$21.56	$21.19	$21.25	$20.78	17,168
2016-05-02	$21.36	$21.45	$21.36	$21.39	$20.92	10,363
2016-04-29	$21.21	$21.29	$21.18	$21.18	$20.72	5,915
2016-04-28	$21.33	$21.52	$21.33	$21.37	$20.90	6,701
2016-04-27	$21.53	$21.53	$21.39	$21.50	$21.03	18,247
2016-04-26	$21.39	$21.55	$21.39	$21.53	$21.06	12,790
2016-04-25	$21.42	$21.45	$21.38	$21.38	$20.91	9,264
2016-04-22	$21.42	$21.59	$21.42	$21.52	$21.05	13,657
2016-04-21	$21.60	$21.61	$21.44	$21.45	$20.98	11,603
2016-04-20	$21.54	$21.68	$21.53	$21.68	$21.21	5,732
2016-04-19	$21.64	$21.65	$21.60	$21.60	$21.13	8,255
2016-04-18	$21.53	$21.59	$21.52	$21.57	$21.10	8,813
2016-04-15	$21.46	$21.52	$21.46	$21.52	$21.05	11,186
2016-04-14	$21.52	$21.55	$21.49	$21.52	$21.05	6,915
2016-04-13	$21.43	$21.54	$21.42	$21.54	$21.07	7,095
2016-04-12	$21.28	$21.35	$21.28	$21.32	$20.85	11,050
2016-04-11	$21.37	$21.38	$21.27	$21.27	$20.80	14,488
2016-04-08	$21.32	$21.33	$21.26	$21.29	$20.82	63,236
2016-04-07	$21.24	$21.28	$21.15	$21.16	$20.70	5,335
2016-04-06	$21.29	$21.36	$21.29	$21.36	$20.89	15,693
2016-04-05	$21.27	$21.28	$21.22	$21.22	$20.76	18,898
2016-04-04	$21.46	$21.46	$21.36	$21.40	$20.93	17,191
2016-04-01	$21.40	$21.56	$21.40	$21.51	$21.04	132,359
2016-03-31	$21.35	$21.53	$21.35	$21.47	$21.00	1,141,569
2016-03-30	$21.51	$21.51	$21.44	$21.49	$21.02	9,665
2016-03-29	$21.22	$21.42	$21.22	$21.39	$20.92	14,322
2016-03-28	$21.18	$21.31	$21.18	$21.25	$20.79	14,445
2016-03-24	$21.16	$21.19	$21.10	$21.17	$20.71	10,780
2016-03-23	$21.28	$21.32	$21.26	$21.27	$20.80	17,558
2016-03-22	$21.26	$21.39	$21.26	$21.34	$20.87	9,504
2016-03-21	$21.28	$21.37	$21.28	$21.33	$20.86	21,457
2016-03-18	$21.41	$21.42	$21.34	$21.37	$20.90	12,490
2016-03-17	$21.19	$21.36	$21.19	$21.33	$20.87	11,239
2016-03-16	$21.18	$21.24	$21.10	$21.20	$20.74	13,126
2016-03-15	$21.22	$21.22	$21.14	$21.14	$20.68	6,032
2016-03-14	$21.27	$21.27	$21.21	$21.24	$20.78	12,066
2016-03-11	$21.23	$21.23	$21.18	$21.19	$20.73	18,886
2016-03-10	$21.11	$21.14	$21.01	$21.13	$20.67	9,247
2016-03-09	$21.11	$21.11	$21.05	$21.10	$20.64	9,556
2016-03-08	$21.11	$21.22	$21.08	$21.12	$20.66	17,696
2016-03-07	$21.14	$21.20	$21.09	$21.09	$20.63	10,105
2016-03-04	$21.06	$21.20	$21.06	$21.15	$20.69	8,772
2016-03-03	$20.98	$21.09	$20.97	$21.07	$20.61	10,997
2016-03-02	$21.01	$21.05	$20.98	$21.02	$20.56	6,163
2016-03-01	$21.02	$21.11	$21.02	$21.05	$20.59	7,858
2016-02-29	$20.99	$21.00	$20.90	$20.90	$20.44	8,473
2016-02-26	$21.07	$21.10	$21.02	$21.02	$20.56	11,253
2016-02-25	$21.01	$21.09	$20.98	$21.05	$20.59	7,851
2016-02-24	$20.76	$20.89	$20.76	$20.83	$20.37	9,599
2016-02-23	$20.85	$20.90	$20.81	$20.88	$20.42	7,534
2016-02-22	$20.86	$20.92	$20.85	$20.89	$20.43	7,073
2016-02-19	$20.76	$20.84	$20.76	$20.81	$20.35	11,260
2016-02-18	$20.77	$20.81	$20.73	$20.81	$20.35	8,691
2016-02-17	$20.78	$20.81	$20.71	$20.75	$20.30	14,961
2016-02-16	$20.61	$20.68	$20.61	$20.64	$20.19	8,210
2016-02-12	$20.43	$20.52	$20.43	$20.52	$20.07	8,630
2016-02-11	$20.33	$20.38	$20.25	$20.38	$19.93	12,062
2016-02-10	$20.54	$20.57	$20.49	$20.49	$20.04	18,019
2016-02-09	$20.46	$20.50	$20.39	$20.50	$20.05	11,605
2016-02-08	$20.39	$20.47	$20.33	$20.47	$20.02	15,147
2016-02-05	$20.90	$20.90	$20.66	$20.69	$20.24	12,422
2016-02-04	$21.03	$21.07	$20.89	$20.95	$20.49	20,437
2016-02-03	$20.93	$21.10	$20.93	$21.07	$20.60	9,544
2016-02-02	$21.09	$21.14	$21.06	$21.11	$20.65	8,677
2016-02-01	$21.21	$21.29	$21.21	$21.27	$20.80	7,718
2016-01-29	$21.18	$21.29	$21.13	$21.29	$20.82	13,417
2016-01-28	$21.00	$21.07	$20.94	$21.01	$20.56	5,759
2016-01-27	$20.93	$21.07	$20.92	$20.93	$20.47	9,302
2016-01-26	$20.99	$21.02	$20.94	$20.98	$20.52	14,527
2016-01-25	$20.90	$20.93	$20.81	$20.81	$20.35	14,917
2016-01-22	$20.92	$20.98	$20.90	$20.96	$20.50	16,163
2016-01-21	$20.72	$20.89	$20.72	$20.83	$20.37	11,238
2016-01-20	$20.63	$20.81	$20.58	$20.75	$20.30	8,114
2016-01-19	$20.89	$20.90	$20.76	$20.82	$20.36	33,268
2016-01-15	$20.78	$20.89	$20.72	$20.80	$20.35	15,190
2016-01-14	$20.86	$21.10	$20.84	$21.03	$20.57	12,622
2016-01-13	$21.15	$21.17	$20.96	$21.00	$20.54	12,344
2016-01-12	$21.24	$21.24	$21.16	$21.22	$20.76	11,806
2016-01-11	$21.03	$21.10	$20.92	$21.10	$20.64	14,976
2016-01-08	$21.43	$21.44	$21.07	$21.07	$20.61	66,248
2016-01-07	$21.59	$21.59	$21.35	$21.40	$20.93	32,110
2016-01-06	$21.97	$21.99	$21.78	$21.91	$21.43	16,858
2016-01-05	$22.13	$22.20	$22.10	$22.16	$21.68	17,362
2016-01-04	$22.05	$22.11	$22.03	$22.04	$21.56	5,433
2015-12-31	$22.65	$22.84	$22.60	$22.60	$22.11	17,452
2015-12-30	$22.92	$23.04	$22.87	$22.87	$22.36	16,740
2015-12-29	$22.94	$23.03	$22.87	$23.03	$22.53	16,927
2015-12-28	$22.65	$22.78	$22.58	$22.78	$22.23	7,857
2015-12-24	$22.63	$22.85	$22.63	$22.78	$22.23	14,419
2015-12-23	$22.54	$22.63	$22.53	$22.61	$22.07	15,208
2015-12-22	$22.23	$22.45	$22.23	$22.42	$21.88	12,999
2015-12-21	$22.23	$22.26	$22.17	$22.26	$21.72	9,989
2015-12-18	$22.24	$22.25	$22.19	$22.23	$21.69	7,864
2015-12-17	$22.52	$22.55	$22.43	$22.46	$21.92	18,424
2015-12-16	$22.50	$22.78	$22.47	$22.78	$22.24	28,468
2015-12-15	$22.52	$22.59	$22.51	$22.55	$22.01	13,149
2015-12-14	$22.33	$22.36	$22.26	$22.36	$21.82	16,065
2015-12-11	$22.44	$22.50	$22.29	$22.29	$21.75	13,481
2015-12-10	$22.64	$22.78	$22.64	$22.69	$22.14	10,846
2015-12-09	$22.85	$22.86	$22.48	$22.59	$22.05	13,410
2015-12-08	$22.86	$23.00	$22.86	$22.99	$22.44	7,144
2015-12-07	$23.09	$23.09	$23.03	$23.07	$22.52	10,416
2015-12-04	$23.06	$23.28	$23.05	$23.28	$22.72	19,844
2015-12-03	$23.02	$23.13	$22.77	$22.81	$22.26	15,931
2015-12-02	$23.21	$23.25	$23.06	$23.12	$22.56	5,352
2015-12-01	$23.13	$23.26	$23.11	$23.26	$22.70	12,710
2015-11-30	$23.09	$23.12	$23.06	$23.09	$22.53	5,062
2015-11-27	$23.13	$23.18	$23.12	$23.12	$22.56	3,587
2015-11-25	$22.98	$23.11	$22.98	$23.06	$22.51	16,016
2015-11-24	$22.79	$23.05	$22.79	$23.01	$22.46	15,345
2015-11-23	$23.07	$23.11	$22.96	$23.04	$22.49	13,447
2015-11-20	$22.92	$23.01	$22.92	$22.97	$22.42	23,510
2015-11-19	$22.75	$22.83	$22.72	$22.83	$22.28	305,767
2015-11-18	$22.54	$22.70	$22.54	$22.70	$22.15	508,137
2015-11-17	$22.62	$22.68	$22.51	$22.52	$21.98	11,250
2015-11-16	$22.33	$22.48	$22.33	$22.48	$21.92	9,814
2015-11-13	$22.26	$22.43	$22.25	$22.31	$21.76	15,560
2015-11-12	$22.68	$22.73	$22.47	$22.47	$21.91	7,117
2015-11-11	$22.86	$23.04	$22.85	$22.88	$22.31	7,897
2015-11-10	$22.78	$22.88	$22.75	$22.84	$22.28	8,808
2015-11-09	$22.82	$22.83	$22.74	$22.77	$22.21	9,268
2015-11-06	$22.93	$23.08	$22.92	$23.04	$22.47	13,519
2015-11-05	$22.75	$22.85	$22.75	$22.83	$22.27	7,438
2015-11-04	$22.79	$22.80	$22.73	$22.79	$22.23	6,922
2015-11-03	$22.84	$22.93	$22.84	$22.84	$22.28	7,739
2015-11-02	$22.75	$22.88	$22.75	$22.86	$22.30	9,994
2015-10-30	$22.66	$22.74	$22.59	$22.59	$22.03	13,865
2015-10-29	$22.69	$22.69	$22.59	$22.65	$22.09	26,564
2015-10-28	$22.59	$22.82	$22.59	$22.82	$22.26	6,560
2015-10-27	$22.50	$22.50	$22.34	$22.39	$21.84	10,525
2015-10-26	$22.39	$22.50	$22.39	$22.43	$21.88	19,667
2015-10-23	$22.50	$22.51	$22.37	$22.51	$21.95	8,378
2015-10-22	$22.26	$22.37	$22.23	$22.25	$21.70	12,917
2015-10-21	$22.25	$22.27	$22.03	$22.13	$21.58	14,412
2015-10-20	$22.15	$22.21	$22.11	$22.21	$21.66	7,876
2015-10-19	$22.02	$22.03	$21.97	$22.03	$21.49	9,820
2015-10-16	$21.87	$21.99	$21.87	$21.96	$21.42	13,707
2015-10-15	$21.75	$21.87	$21.61	$21.87	$21.33	17,790
2015-10-14	$21.77	$21.81	$21.62	$21.66	$21.13	20,390
2015-10-13	$22.01	$22.04	$21.86	$21.86	$21.32	4,032
2015-10-12	$21.95	$22.03	$21.95	$22.00	$21.46	14,283
2015-10-09	$21.96	$21.98	$21.86	$21.86	$21.32	37,466
2015-10-08	$21.80	$21.93	$21.80	$21.92	$21.38	10,474
2015-10-07	$21.70	$21.79	$21.65	$21.79	$21.25	15,257
2015-10-06	$21.71	$21.74	$21.54	$21.60	$21.07	13,408
2015-10-05	$21.63	$21.75	$21.60	$21.73	$21.20	18,661
2015-10-02	$21.19	$21.40	$21.13	$21.39	$20.86	11,049
2015-10-01	$21.47	$21.47	$21.30	$21.40	$20.87	11,942
2015-09-30	$21.44	$21.60	$21.44	$21.54	$21.01	14,240
2015-09-29	$21.33	$21.35	$21.22	$21.29	$20.76	16,004
2015-09-28	$21.56	$21.56	$21.32	$21.32	$20.79	12,116
2015-09-25	$21.85	$21.88	$21.74	$21.74	$21.20	14,175
2015-09-24	$21.55	$21.66	$21.55	$21.65	$21.12	9,319
2015-09-23	$21.70	$21.72	$21.61	$21.68	$21.14	18,047
2015-09-22	$21.64	$21.67	$21.58	$21.63	$21.10	380,418
2015-09-21	$21.86	$21.95	$21.81	$21.88	$21.34	12,222
2015-09-18	$21.87	$21.88	$21.77	$21.77	$21.23	18,205
2015-09-17	$22.12	$22.17	$22.04	$22.11	$21.56	15,554
2015-09-16	$21.97	$22.12	$21.97	$22.12	$21.57	6,566
2015-09-15	$21.92	$22.04	$21.92	$22.00	$21.46	8,785
2015-09-14	$21.91	$21.91	$21.86	$21.89	$21.35	12,035
2015-09-11	$21.85	$21.95	$21.83	$21.95	$21.41	9,270
2015-09-10	$21.89	$21.98	$21.87	$21.87	$21.33	13,695
2015-09-09	$21.98	$22.04	$21.84	$21.84	$21.30	14,488
2015-09-08	$21.98	$22.04	$21.92	$21.99	$21.45	23,424
2015-09-04	$21.71	$21.71	$21.61	$21.68	$21.14	19,349
2015-09-03	$21.88	$21.92	$21.77	$21.82	$21.28	26,070
2015-09-02	$21.61	$21.66	$21.58	$21.66	$21.12	18,066
2015-09-01	$21.49	$21.72	$21.49	$21.53	$21.00	8,255

WBI BULLBEAR RISING INCOME 2000 ETF (WBIA) News Headlines

Recent WBI BULLBEAR RISING INCOME 2000 ETF (WBIA) News

Similar Companies to WBI BULLBEAR RISING INCOME 2000 ETF (WBIA) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

WBI BULLBEAR RISING INCOME 2000 ETF (WBIA) Exchange: NYSE ARCA