WBI BULLBEAR YIELD 2000 ETF (WBIC) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.24 ($0.12) 0.68%
WBI BULLBEAR YIELD 2000 ETF - Daily Information
Click for more stock information on WBI BULLBEAR YIELD 2000 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.14 |
Previous Close | $18.24 |
High | $18.24 |
Low | $18.14 |
Adjusted Open | $18.14 |
Previous Adjusted Close | $18.24 |
Adjusted High | $18.24 |
Adjusted Low | $18.14 |
About WBI BULLBEAR YIELD 2000 ETF (WBIC)
DELISTED - The Fund will seek to invest in the dividend-paying 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 dividend payment prospects, 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 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 Sub-Advisor uses quantitative computer screening of fundamental stock information to evaluate securities in an attempt to find companies with attractive yield characteristics for the selected universe of securities. The consistency of dividend payments is generally a 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 YIELD 2000 ETF (WBIC)
Historical Stock Data for WBI BULLBEAR YIELD 2000 ETF (WBIC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-10-25 | $18.14 | $18.24 | $18.14 | $18.24 | $18.24 | 1,232 |
2019-10-24 | $18.04 | $18.12 | $18.04 | $18.12 | $18.12 | 2,886 |
2019-10-23 | $18.07 | $18.10 | $18.04 | $18.08 | $18.08 | 1,898 |
2019-10-22 | $17.89 | $18.12 | $17.89 | $18.12 | $18.12 | 1,931 |
2019-10-21 | $18.02 | $18.02 | $17.96 | $17.98 | $17.96 | 1,182 |
2019-10-18 | $17.81 | $17.86 | $17.77 | $17.85 | $17.83 | 2,618 |
2019-10-17 | $17.76 | $17.85 | $17.76 | $17.85 | $17.84 | 1,481 |
2019-10-16 | $17.74 | $17.76 | $17.66 | $17.70 | $17.69 | 2,467 |
2019-10-15 | $17.62 | $17.74 | $17.62 | $17.74 | $17.72 | 1,434 |
2019-10-14 | $17.51 | $17.55 | $17.51 | $17.55 | $17.53 | 2,272 |
2019-10-11 | $17.65 | $17.68 | $17.63 | $17.63 | $17.61 | 2,493 |
2019-10-10 | $17.42 | $17.45 | $17.36 | $17.39 | $17.38 | 1,715 |
2019-10-09 | $17.33 | $17.37 | $17.33 | $17.37 | $17.35 | 3,036 |
2019-10-08 | $17.37 | $17.42 | $17.34 | $17.34 | $17.32 | 1,468 |
2019-10-07 | $17.56 | $17.59 | $17.53 | $17.53 | $17.51 | 1,453 |
2019-10-04 | $17.52 | $17.61 | $17.52 | $17.61 | $17.60 | 1,280 |
2019-10-03 | $17.40 | $17.54 | $17.39 | $17.54 | $17.52 | 1,948 |
2019-10-02 | $17.65 | $17.65 | $17.47 | $17.54 | $17.52 | 2,500 |
2019-10-01 | $18.01 | $18.02 | $17.76 | $17.79 | $17.78 | 1,869 |
2019-09-30 | $18.00 | $18.08 | $18.00 | $18.05 | $18.03 | 1,870 |
2019-09-27 | $18.01 | $18.02 | $17.95 | $17.97 | $17.95 | 482 |
2019-09-26 | $17.97 | $18.02 | $17.96 | $17.98 | $17.96 | 888 |
2019-09-25 | $17.93 | $18.07 | $17.93 | $18.07 | $18.05 | 3,276 |
2019-09-24 | $17.98 | $17.98 | $17.86 | $17.88 | $17.86 | 873 |
2019-09-23 | $17.95 | $18.07 | $17.95 | $18.07 | $18.05 | 1,945 |
2019-09-20 | $18.13 | $18.15 | $18.01 | $18.05 | $18.03 | 2,195 |
2019-09-19 | $18.15 | $18.26 | $18.08 | $18.08 | $18.06 | 3,680 |
2019-09-18 | $18.19 | $18.22 | $18.16 | $18.22 | $18.20 | 1,970 |
2019-09-17 | $18.20 | $18.25 | $18.20 | $18.25 | $18.23 | 2,988 |
2019-09-16 | $18.43 | $18.44 | $18.42 | $18.44 | $18.33 | 2,248 |
2019-09-13 | $18.59 | $18.65 | $18.59 | $18.59 | $18.48 | 2,035 |
2019-09-12 | $18.44 | $18.51 | $18.40 | $18.49 | $18.38 | 7,787 |
2019-09-11 | $18.34 | $18.48 | $18.33 | $18.48 | $18.36 | 80,176 |
2019-09-10 | $18.26 | $18.28 | $18.17 | $18.28 | $18.17 | 1,862,232 |
2019-09-09 | $18.28 | $18.33 | $18.23 | $18.33 | $18.22 | 8,945 |
2019-09-06 | $18.27 | $18.27 | $18.23 | $18.23 | $18.12 | 12,132 |
2019-09-05 | $18.15 | $18.28 | $18.15 | $18.27 | $18.15 | 12,506 |
2019-09-04 | $18.10 | $18.14 | $18.09 | $18.10 | $17.99 | 3,509 |
2019-09-03 | $17.96 | $18.01 | $17.94 | $17.98 | $17.87 | 4,202 |
2019-08-30 | $18.15 | $18.15 | $18.05 | $18.06 | $17.95 | 4,723 |
2019-08-29 | $17.93 | $18.10 | $17.93 | $18.05 | $17.94 | 9,860 |
2019-08-28 | $17.80 | $17.92 | $17.80 | $17.91 | $17.80 | 3,766 |
2019-08-27 | $17.84 | $17.85 | $17.81 | $17.81 | $17.70 | 4,638 |
2019-08-26 | $17.81 | $17.85 | $17.80 | $17.84 | $17.73 | 6,302 |
2019-08-23 | $18.03 | $18.03 | $17.73 | $17.73 | $17.62 | 5,657 |
2019-08-22 | $17.95 | $18.04 | $17.95 | $18.04 | $17.93 | 6,652 |
2019-08-21 | $18.02 | $18.05 | $18.00 | $18.03 | $17.92 | 9,150 |
2019-08-20 | $17.86 | $17.93 | $17.86 | $17.92 | $17.81 | 3,659 |
2019-08-19 | $17.88 | $17.96 | $17.88 | $17.93 | $17.82 | 3,413 |
2019-08-16 | $17.68 | $17.72 | $17.68 | $17.71 | $17.60 | 9,410 |
2019-08-15 | $17.63 | $17.66 | $17.61 | $17.64 | $17.53 | 9,766 |
2019-08-14 | $17.72 | $17.72 | $17.66 | $17.66 | $17.55 | 11,298 |
2019-08-13 | $17.87 | $17.99 | $17.87 | $17.95 | $17.84 | 4,720 |
2019-08-12 | $17.87 | $17.89 | $17.81 | $17.83 | $17.72 | 9,100 |
2019-08-09 | $17.97 | $17.97 | $17.94 | $17.97 | $17.86 | 1,970 |
2019-08-08 | $18.10 | $18.12 | $18.08 | $18.08 | $17.96 | 4,599 |
2019-08-07 | $17.95 | $18.06 | $17.95 | $18.06 | $17.95 | 2,205 |
2019-08-06 | $17.94 | $18.09 | $17.94 | $18.09 | $17.98 | 12,094 |
2019-08-05 | $18.03 | $18.03 | $17.90 | $17.98 | $17.87 | 12,395 |
2019-08-02 | $18.27 | $18.36 | $18.26 | $18.33 | $18.21 | 16,223 |
2019-08-01 | $18.90 | $18.94 | $18.46 | $18.46 | $18.34 | 2,538 |
2019-07-31 | $18.99 | $19.06 | $18.86 | $18.92 | $18.80 | 8,298 |
2019-07-30 | $18.90 | $19.15 | $18.90 | $19.15 | $19.03 | 7,551 |
2019-07-29 | $19.02 | $19.04 | $18.96 | $18.97 | $18.85 | 10,788 |
2019-07-26 | $19.09 | $19.16 | $19.06 | $19.13 | $19.01 | 4,758 |
2019-07-25 | $19.09 | $19.16 | $19.04 | $19.04 | $18.92 | 5,192 |
2019-07-24 | $19.01 | $19.13 | $19.01 | $19.13 | $19.01 | 6,430 |
2019-07-23 | $18.84 | $18.93 | $18.84 | $18.93 | $18.81 | 3,559 |
2019-07-22 | $18.89 | $18.97 | $18.89 | $18.89 | $18.77 | 6,383 |
2019-07-19 | $18.97 | $19.06 | $18.95 | $18.98 | $18.86 | 6,040 |
2019-07-18 | $18.94 | $18.99 | $18.90 | $18.97 | $18.85 | 9,510 |
2019-07-17 | $19.10 | $19.14 | $19.01 | $19.01 | $18.89 | 7,467 |
2019-07-16 | $19.18 | $19.19 | $19.13 | $19.19 | $19.07 | 13,033 |
2019-07-15 | $19.11 | $19.16 | $19.06 | $19.14 | $19.01 | 12,780 |
2019-07-12 | $19.02 | $19.15 | $19.02 | $19.15 | $19.03 | 9,664 |
2019-07-11 | $18.90 | $18.97 | $18.89 | $18.94 | $18.81 | 8,521 |
2019-07-10 | $19.07 | $19.10 | $19.01 | $19.01 | $18.88 | 10,438 |
2019-07-09 | $19.13 | $19.15 | $18.99 | $19.04 | $18.91 | 20,229 |
2019-07-08 | $19.25 | $19.25 | $19.13 | $19.16 | $19.03 | 12,375 |
2019-07-05 | $19.19 | $19.24 | $19.10 | $19.23 | $19.10 | 7,481 |
2019-07-03 | $19.13 | $19.19 | $19.13 | $19.17 | $19.04 | 9,868 |
2019-07-02 | $19.06 | $19.06 | $18.96 | $19.00 | $18.87 | 8,698 |
2019-07-01 | $19.01 | $19.05 | $18.97 | $19.05 | $18.92 | 8,716 |
2019-06-28 | $18.91 | $19.02 | $18.91 | $18.96 | $18.83 | 15,265 |
2019-06-27 | $18.53 | $18.73 | $18.53 | $18.72 | $18.59 | 8,770 |
2019-06-26 | $18.58 | $18.61 | $18.51 | $18.51 | $18.38 | 5,609 |
2019-06-25 | $18.60 | $18.66 | $18.54 | $18.54 | $18.41 | 9,571 |
2019-06-24 | $18.83 | $18.89 | $18.72 | $18.72 | $18.45 | 16,335 |
2019-06-21 | $18.82 | $18.96 | $18.82 | $18.84 | $18.56 | 7,865 |
2019-06-20 | $19.19 | $19.19 | $18.85 | $18.97 | $18.69 | 16,116 |
2019-06-19 | $18.94 | $18.99 | $18.92 | $18.94 | $18.66 | 12,256 |
2019-06-18 | $19.09 | $19.09 | $18.92 | $18.94 | $18.66 | 4,413 |
2019-06-17 | $18.90 | $18.92 | $18.84 | $18.84 | $18.56 | 46,619 |
2019-06-14 | $18.87 | $18.94 | $18.87 | $18.91 | $18.63 | 19,977 |
2019-06-13 | $18.89 | $18.95 | $18.85 | $18.90 | $18.62 | 10,015 |
2019-06-12 | $18.80 | $18.84 | $18.77 | $18.79 | $18.52 | 6,776 |
2019-06-11 | $18.84 | $18.88 | $18.80 | $18.82 | $18.54 | 4,518 |
2019-06-10 | $18.98 | $18.98 | $18.78 | $18.78 | $18.51 | 3,887 |
2019-06-07 | $18.79 | $18.79 | $18.74 | $18.75 | $18.48 | 6,041 |
2019-06-06 | $18.63 | $18.69 | $18.63 | $18.67 | $18.40 | 8,892 |
2019-06-05 | $18.58 | $18.68 | $18.58 | $18.63 | $18.36 | 10,544 |
2019-06-04 | $18.55 | $18.60 | $18.53 | $18.59 | $18.32 | 13,182 |
2019-06-03 | $18.44 | $18.52 | $18.39 | $18.43 | $18.16 | 250,774 |
2019-05-31 | $18.36 | $18.49 | $18.36 | $18.40 | $18.13 | 979,524 |
2019-05-30 | $18.55 | $18.59 | $18.47 | $18.49 | $18.22 | 8,905 |
2019-05-29 | $18.57 | $18.66 | $18.52 | $18.66 | $18.39 | 6,511 |
2019-05-28 | $18.73 | $18.79 | $18.63 | $18.63 | $18.36 | 7,730 |
2019-05-24 | $18.71 | $18.80 | $18.71 | $18.75 | $18.48 | 8,538 |
2019-05-23 | $18.76 | $18.77 | $18.63 | $18.68 | $18.41 | 15,151 |
2019-05-22 | $19.21 | $19.21 | $19.04 | $19.07 | $18.79 | 9,593 |
2019-05-21 | $19.20 | $19.28 | $19.20 | $19.25 | $18.97 | 22,666 |
2019-05-20 | $19.13 | $19.18 | $19.08 | $19.08 | $18.80 | 6,445 |
2019-05-17 | $19.28 | $19.44 | $19.24 | $19.24 | $18.96 | 23,972 |
2019-05-16 | $19.36 | $19.42 | $19.33 | $19.33 | $19.05 | 18,759 |
2019-05-15 | $19.05 | $19.24 | $19.05 | $19.18 | $18.90 | 18,554 |
2019-05-14 | $19.14 | $19.31 | $19.10 | $19.26 | $18.98 | 8,408 |
2019-05-13 | $19.09 | $19.11 | $18.99 | $19.02 | $18.72 | 5,337 |
2019-05-10 | $19.34 | $19.60 | $19.32 | $19.60 | $19.29 | 10,548 |
2019-05-09 | $19.47 | $19.70 | $19.47 | $19.63 | $19.32 | 11,472 |
2019-05-08 | $19.93 | $19.99 | $19.81 | $19.81 | $19.50 | 11,152 |
2019-05-07 | $20.07 | $20.10 | $19.88 | $19.93 | $19.62 | 20,137 |
2019-05-06 | $20.07 | $20.34 | $20.07 | $20.27 | $19.95 | 12,843 |
2019-05-03 | $20.17 | $20.32 | $20.17 | $20.32 | $20.00 | 8,713 |
2019-05-02 | $20.00 | $20.11 | $19.93 | $20.06 | $19.75 | 8,359 |
2019-05-01 | $19.95 | $20.11 | $19.95 | $19.97 | $19.66 | 5,956 |
2019-04-30 | $20.06 | $20.16 | $20.06 | $20.12 | $19.81 | 9,257 |
2019-04-29 | $20.18 | $20.27 | $20.18 | $20.20 | $19.89 | 7,828 |
2019-04-26 | $19.95 | $20.14 | $19.95 | $20.14 | $19.82 | 5,900 |
2019-04-25 | $19.91 | $19.99 | $19.86 | $19.89 | $19.58 | 9,258 |
2019-04-24 | $20.04 | $20.12 | $20.04 | $20.09 | $19.78 | 14,913 |
2019-04-23 | $19.85 | $20.01 | $19.85 | $19.97 | $19.66 | 11,554 |
2019-04-22 | $19.84 | $19.92 | $19.78 | $19.80 | $19.49 | 15,171 |
2019-04-18 | $20.24 | $20.24 | $20.07 | $20.08 | $19.77 | 13,729 |
2019-04-17 | $20.23 | $20.23 | $20.15 | $20.21 | $19.89 | 10,626 |
2019-04-16 | $20.08 | $20.29 | $20.08 | $20.29 | $19.98 | 10,291 |
2019-04-15 | $20.26 | $20.26 | $20.17 | $20.20 | $19.89 | 12,446 |
2019-04-12 | $20.40 | $20.40 | $20.27 | $20.35 | $20.03 | 5,482 |
2019-04-11 | $20.21 | $20.24 | $20.13 | $20.16 | $19.85 | 9,833 |
2019-04-10 | $19.82 | $20.09 | $19.82 | $20.09 | $19.78 | 23,831 |
2019-04-09 | $19.93 | $20.03 | $19.82 | $19.82 | $19.51 | 8,377 |
2019-04-08 | $20.16 | $20.16 | $20.08 | $20.15 | $19.83 | 11,464 |
2019-04-05 | $20.13 | $20.21 | $20.13 | $20.19 | $19.87 | 10,362 |
2019-04-04 | $19.92 | $19.99 | $19.92 | $19.99 | $19.68 | 22,998 |
2019-04-03 | $19.84 | $19.89 | $19.84 | $19.84 | $19.53 | 22,281 |
2019-04-02 | $19.71 | $19.77 | $19.68 | $19.76 | $19.45 | 35,683 |
2019-04-01 | $19.74 | $19.83 | $19.74 | $19.83 | $19.52 | 14,216 |
2019-03-29 | $19.63 | $19.64 | $19.55 | $19.60 | $19.29 | 10,955 |
2019-03-28 | $19.54 | $19.64 | $19.53 | $19.64 | $19.33 | 16,576 |
2019-03-27 | $19.53 | $19.63 | $19.52 | $19.60 | $19.30 | 15,439 |
2019-03-26 | $19.56 | $19.57 | $19.50 | $19.56 | $19.25 | 6,324 |
2019-03-25 | $19.35 | $19.56 | $19.35 | $19.48 | $19.18 | 10,998 |
2019-03-22 | $19.60 | $19.60 | $19.39 | $19.43 | $19.12 | 30,554 |
2019-03-21 | $19.92 | $20.05 | $19.92 | $20.01 | $19.70 | 8,640 |
2019-03-20 | $19.95 | $20.14 | $19.95 | $19.95 | $19.64 | 5,543 |
2019-03-19 | $20.59 | $20.60 | $20.36 | $20.36 | $20.04 | 14,568 |
2019-03-18 | $20.62 | $20.66 | $20.52 | $20.66 | $20.33 | 44,754 |
2019-03-15 | $20.53 | $20.68 | $20.53 | $20.54 | $20.22 | 53,122 |
2019-03-14 | $20.45 | $20.53 | $20.40 | $20.50 | $20.18 | 534,554 |
2019-03-13 | $20.56 | $20.64 | $20.53 | $20.53 | $20.21 | 1,128,294 |
2019-03-12 | $20.43 | $20.51 | $20.43 | $20.45 | $20.13 | 10,339 |
2019-03-11 | $20.40 | $20.52 | $20.40 | $20.52 | $20.15 | 7,938 |
2019-03-08 | $20.26 | $20.33 | $20.21 | $20.33 | $19.96 | 3,873 |
2019-03-07 | $20.46 | $20.51 | $20.36 | $20.38 | $20.01 | 5,395 |
2019-03-06 | $20.89 | $20.89 | $20.69 | $20.69 | $20.32 | 8,790 |
2019-03-05 | $20.81 | $20.92 | $20.81 | $20.87 | $20.50 | 13,465 |
2019-03-04 | $20.95 | $21.02 | $20.69 | $20.84 | $20.46 | 4,420 |
2019-03-01 | $21.05 | $21.06 | $20.92 | $21.02 | $20.65 | 11,443 |
2019-02-28 | $20.86 | $20.92 | $20.86 | $20.86 | $20.49 | 15,824 |
2019-02-27 | $20.81 | $20.93 | $20.81 | $20.90 | $20.53 | 16,251 |
2019-02-26 | $20.88 | $20.94 | $20.76 | $20.76 | $20.39 | 13,697 |
2019-02-25 | $21.08 | $21.20 | $21.00 | $21.00 | $20.63 | 4,713 |
2019-02-22 | $21.03 | $21.18 | $21.02 | $21.07 | $20.70 | 20,827 |
2019-02-21 | $20.92 | $20.94 | $20.83 | $20.90 | $20.53 | 16,184 |
2019-02-20 | $20.84 | $21.01 | $20.84 | $20.95 | $20.58 | 16,290 |
2019-02-19 | $20.51 | $20.80 | $20.51 | $20.80 | $20.43 | 10,641 |
2019-02-15 | $20.65 | $20.71 | $20.61 | $20.66 | $20.30 | 7,858 |
2019-02-14 | $20.41 | $20.51 | $20.38 | $20.40 | $20.04 | 8,852 |
2019-02-13 | $20.47 | $20.47 | $20.39 | $20.47 | $20.11 | 7,286 |
2019-02-12 | $20.32 | $20.47 | $20.32 | $20.40 | $20.04 | 8,502 |
2019-02-11 | $20.16 | $20.30 | $20.16 | $20.29 | $19.89 | 12,151 |
2019-02-08 | $19.98 | $20.14 | $19.94 | $20.09 | $19.69 | 19,980 |
2019-02-07 | $19.97 | $20.17 | $19.97 | $20.17 | $19.78 | 5,387 |
2019-02-06 | $20.14 | $20.33 | $20.14 | $20.24 | $19.84 | 13,613 |
2019-02-05 | $20.16 | $20.24 | $20.14 | $20.24 | $19.84 | 3,923 |
2019-02-04 | $19.94 | $20.05 | $19.93 | $20.05 | $19.66 | 5,163 |
2019-02-01 | $20.05 | $20.09 | $20.00 | $20.04 | $19.65 | 3,998 |
2019-01-31 | $19.96 | $20.01 | $19.91 | $20.00 | $19.61 | 5,087 |
2019-01-30 | $20.00 | $20.07 | $19.97 | $20.04 | $19.65 | 9,919 |
2019-01-29 | $20.02 | $20.13 | $20.02 | $20.09 | $19.70 | 10,223 |
2019-01-28 | $20.02 | $20.10 | $20.02 | $20.06 | $19.67 | 23,835 |
2019-01-25 | $20.06 | $20.09 | $20.00 | $20.01 | $19.62 | 14,683 |
2019-01-24 | $19.95 | $19.95 | $19.89 | $19.90 | $19.51 | 9,191 |
2019-01-23 | $19.93 | $19.94 | $19.85 | $19.92 | $19.53 | 12,753 |
2019-01-22 | $19.93 | $19.97 | $19.89 | $19.92 | $19.53 | 10,265 |
2019-01-18 | $19.96 | $20.06 | $19.96 | $20.01 | $19.62 | 13,577 |
2019-01-17 | $19.80 | $20.00 | $19.80 | $19.93 | $19.54 | 12,846 |
2019-01-16 | $19.91 | $19.96 | $19.90 | $19.92 | $19.53 | 9,396 |
2019-01-15 | $19.87 | $19.89 | $19.83 | $19.88 | $19.49 | 11,275 |
2019-01-14 | $19.91 | $19.95 | $19.86 | $19.89 | $19.50 | 15,596 |
2019-01-11 | $19.89 | $19.95 | $19.88 | $19.92 | $19.52 | 6,719 |
2019-01-10 | $19.89 | $19.94 | $19.89 | $19.91 | $19.52 | 5,032 |
2019-01-09 | $20.07 | $20.07 | $19.88 | $19.92 | $19.52 | 3,537 |
2019-01-08 | $19.88 | $19.94 | $19.88 | $19.91 | $19.52 | 18,582 |
2019-01-07 | $19.85 | $19.94 | $19.85 | $19.88 | $19.49 | 7,042 |
2019-01-04 | $20.07 | $20.07 | $19.89 | $19.89 | $19.50 | 11,307 |
2019-01-03 | $19.88 | $19.94 | $19.88 | $19.91 | $19.52 | 18,753 |
2019-01-02 | $19.90 | $19.94 | $19.88 | $19.91 | $19.52 | 2,717 |
2018-12-31 | $19.88 | $19.94 | $19.88 | $19.91 | $19.51 | 3,447 |
2018-12-28 | $19.88 | $19.95 | $19.88 | $19.88 | $19.49 | 11,088 |
2018-12-27 | $19.91 | $19.95 | $19.90 | $19.94 | $19.55 | 2,832 |
2018-12-26 | $19.90 | $19.97 | $19.90 | $19.95 | $19.55 | 25,075 |
2018-12-24 | $19.94 | $19.98 | $19.91 | $19.97 | $19.57 | 9,198 |
2018-12-21 | $20.05 | $20.06 | $19.99 | $20.01 | $19.61 | 40,385 |
2018-12-20 | $20.03 | $20.04 | $19.98 | $19.99 | $19.60 | 9,090 |
2018-12-19 | $20.00 | $20.07 | $20.00 | $20.02 | $19.63 | 9,485 |
2018-12-18 | $20.05 | $20.06 | $20.01 | $20.03 | $19.63 | 10,282 |
2018-12-17 | $20.08 | $20.08 | $20.02 | $20.04 | $19.64 | 9,590 |
2018-12-14 | $20.13 | $20.13 | $20.07 | $20.08 | $19.69 | 8,721 |
2018-12-13 | $20.15 | $20.19 | $20.15 | $20.15 | $19.75 | 10,755 |
2018-12-12 | $20.20 | $20.25 | $20.17 | $20.20 | $19.80 | 7,503 |
2018-12-11 | $20.20 | $20.21 | $20.11 | $20.16 | $19.76 | 5,050 |
2018-12-10 | $20.13 | $20.22 | $20.13 | $20.14 | $19.75 | 6,155 |
2018-12-07 | $20.42 | $20.43 | $20.23 | $20.23 | $19.83 | 28,722 |
2018-12-06 | $20.40 | $20.40 | $20.27 | $20.37 | $19.96 | 8,337 |
2018-12-04 | $20.82 | $20.82 | $20.61 | $20.61 | $20.20 | 7,081 |
2018-12-03 | $21.03 | $21.12 | $21.03 | $21.12 | $20.70 | 5,654 |
2018-11-30 | $20.98 | $21.05 | $20.96 | $21.05 | $20.63 | 17,392 |
2018-11-29 | $20.93 | $21.03 | $20.93 | $21.01 | $20.60 | 4,899 |
2018-11-28 | $20.91 | $21.01 | $20.91 | $20.98 | $20.57 | 6,356 |
2018-11-27 | $20.96 | $20.98 | $20.93 | $20.98 | $20.57 | 4,243 |
2018-11-26 | $20.93 | $20.97 | $20.92 | $20.95 | $20.54 | 10,649 |
2018-11-23 | $20.85 | $20.92 | $20.85 | $20.88 | $20.46 | 12,227 |
2018-11-21 | $20.89 | $20.89 | $20.85 | $20.85 | $20.44 | 8,669 |
2018-11-20 | $20.62 | $20.78 | $20.62 | $20.69 | $20.28 | 7,815 |
2018-11-19 | $20.90 | $20.94 | $20.80 | $20.80 | $20.38 | 8,077 |
2018-11-16 | $20.84 | $20.92 | $20.82 | $20.90 | $20.49 | 30,051 |
2018-11-15 | $20.89 | $21.03 | $20.89 | $20.97 | $20.55 | 7,770 |
2018-11-14 | $21.13 | $21.13 | $20.97 | $21.02 | $20.61 | 6,606 |
2018-11-13 | $21.13 | $21.15 | $21.09 | $21.09 | $20.67 | 5,133 |
2018-11-12 | $21.21 | $21.21 | $21.14 | $21.19 | $20.73 | 121,423 |
2018-11-09 | $21.16 | $21.23 | $21.15 | $21.18 | $20.72 | 4,727 |
2018-11-08 | $21.30 | $21.36 | $21.29 | $21.29 | $20.82 | 4,452 |
2018-11-07 | $21.26 | $21.31 | $21.22 | $21.28 | $20.81 | 17,180 |
2018-11-06 | $21.25 | $21.26 | $21.21 | $21.22 | $20.75 | 3,155 |
2018-11-05 | $21.21 | $21.27 | $21.20 | $21.23 | $20.77 | 4,178 |
2018-11-02 | $21.21 | $21.21 | $21.16 | $21.21 | $20.74 | 3,799 |
2018-11-01 | $21.20 | $21.20 | $21.12 | $21.19 | $20.73 | 5,732 |
2018-10-31 | $21.25 | $21.25 | $21.18 | $21.20 | $20.74 | 6,039 |
2018-10-30 | $20.98 | $21.23 | $20.98 | $21.19 | $20.73 | 6,185 |
2018-10-29 | $21.16 | $21.16 | $21.11 | $21.12 | $20.66 | 7,865 |
2018-10-26 | $21.05 | $21.11 | $21.05 | $21.09 | $20.63 | 1,656 |
2018-10-25 | $21.13 | $21.14 | $21.08 | $21.12 | $20.65 | 5,969 |
2018-10-24 | $21.20 | $21.20 | $21.10 | $21.14 | $20.67 | 5,557 |
2018-10-23 | $21.13 | $21.21 | $21.13 | $21.21 | $20.74 | 11,051 |
2018-10-22 | $21.25 | $21.30 | $21.24 | $21.30 | $20.83 | 15,978 |
2018-10-19 | $21.24 | $21.32 | $21.24 | $21.27 | $20.80 | 5,388 |
2018-10-18 | $21.40 | $21.40 | $21.27 | $21.31 | $20.84 | 4,046 |
2018-10-17 | $21.33 | $21.37 | $21.28 | $21.36 | $20.89 | 13,611 |
2018-10-16 | $21.29 | $21.39 | $21.29 | $21.36 | $20.89 | 7,755 |
2018-10-15 | $21.16 | $21.33 | $21.16 | $21.25 | $20.75 | 6,122 |
2018-10-12 | $21.40 | $21.40 | $21.11 | $21.19 | $20.70 | 6,566 |
2018-10-11 | $21.52 | $21.59 | $21.44 | $21.44 | $20.94 | 3,072 |
2018-10-10 | $22.04 | $22.05 | $21.76 | $21.77 | $21.26 | 3,900 |
2018-10-09 | $22.33 | $22.33 | $22.27 | $22.29 | $21.77 | 5,527 |
2018-10-08 | $22.24 | $22.41 | $22.24 | $22.37 | $21.85 | 6,638 |
2018-10-05 | $22.29 | $22.38 | $22.22 | $22.27 | $21.75 | 8,351 |
2018-10-04 | $22.38 | $22.38 | $22.29 | $22.32 | $21.80 | 4,245 |
2018-10-03 | $22.42 | $22.53 | $22.42 | $22.51 | $21.99 | 11,448 |
2018-10-02 | $22.33 | $22.39 | $22.31 | $22.32 | $21.80 | 7,774 |
2018-10-01 | $22.57 | $22.57 | $22.45 | $22.45 | $21.93 | 12,349 |
2018-09-28 | $22.66 | $22.67 | $22.64 | $22.64 | $22.11 | 3,169 |
2018-09-27 | $22.74 | $22.75 | $22.62 | $22.62 | $22.09 | 10,651 |
2018-09-26 | $22.91 | $22.91 | $22.85 | $22.89 | $22.36 | 4,777 |
2018-09-25 | $22.93 | $23.03 | $22.88 | $22.88 | $22.35 | 14,116 |
2018-09-24 | $23.06 | $23.06 | $22.92 | $23.02 | $22.49 | 9,336 |
2018-09-21 | $23.20 | $23.27 | $23.20 | $23.24 | $22.70 | 10,982 |
2018-09-20 | $23.15 | $23.24 | $23.15 | $23.21 | $22.67 | 12,916 |
2018-09-19 | $23.29 | $23.29 | $23.10 | $23.11 | $22.58 | 10,311 |
2018-09-18 | $23.12 | $23.22 | $23.12 | $23.22 | $22.68 | 11,346 |
2018-09-17 | $23.28 | $23.39 | $23.28 | $23.28 | $22.67 | 9,156 |
2018-09-14 | $23.31 | $23.45 | $23.31 | $23.44 | $22.83 | 5,112 |
2018-09-13 | $23.28 | $23.30 | $23.25 | $23.28 | $22.67 | 10,389 |
2018-09-12 | $23.30 | $23.38 | $23.28 | $23.37 | $22.76 | 236,042 |
2018-09-11 | $23.38 | $23.49 | $23.38 | $23.45 | $22.84 | 8,780 |
2018-09-10 | $23.53 | $23.53 | $23.39 | $23.45 | $22.83 | 22,508 |
2018-09-07 | $23.58 | $23.58 | $23.46 | $23.51 | $22.89 | 5,479 |
2018-09-06 | $23.65 | $23.70 | $23.62 | $23.68 | $23.06 | 7,120 |
2018-09-05 | $23.55 | $23.70 | $23.55 | $23.67 | $23.04 | 199,081 |
2018-09-04 | $23.52 | $23.59 | $23.51 | $23.56 | $22.94 | 6,091 |
2018-08-31 | $23.52 | $23.56 | $23.52 | $23.55 | $22.93 | 7,863 |
2018-08-30 | $23.72 | $23.76 | $23.59 | $23.59 | $22.97 | 5,107 |
2018-08-29 | $23.81 | $23.93 | $23.81 | $23.91 | $23.28 | 14,346 |
2018-08-28 | $23.89 | $23.93 | $23.86 | $23.86 | $23.23 | 10,216 |
2018-08-27 | $24.17 | $24.17 | $23.96 | $23.96 | $23.33 | 10,768 |
2018-08-24 | $23.93 | $24.02 | $23.93 | $23.99 | $23.36 | 8,205 |
2018-08-23 | $24.03 | $24.06 | $23.98 | $23.99 | $23.36 | 10,595 |
2018-08-22 | $24.14 | $24.14 | $24.05 | $24.13 | $23.49 | 307,185 |
2018-08-21 | $23.78 | $24.07 | $23.78 | $24.01 | $23.38 | 427,087 |
2018-08-20 | $23.77 | $23.82 | $23.74 | $23.82 | $23.20 | 4,838 |
2018-08-17 | $23.52 | $23.65 | $23.52 | $23.63 | $23.01 | 3,509 |
2018-08-16 | $23.57 | $23.58 | $23.53 | $23.56 | $22.94 | 4,056 |
2018-08-15 | $23.36 | $23.45 | $23.34 | $23.34 | $22.72 | 8,650 |
2018-08-14 | $23.55 | $23.67 | $23.51 | $23.65 | $23.03 | 31,181 |
2018-08-13 | $23.39 | $23.39 | $23.23 | $23.35 | $22.74 | 4,933 |
2018-08-10 | $23.42 | $23.46 | $23.37 | $23.37 | $22.75 | 2,251 |
2018-08-09 | $23.47 | $23.47 | $23.39 | $23.39 | $22.77 | 6,870 |
2018-08-08 | $23.23 | $23.23 | $23.22 | $23.23 | $22.62 | 1,794 |
2018-08-07 | $23.32 | $23.32 | $23.26 | $23.26 | $22.65 | 2,723 |
2018-08-06 | $23.17 | $23.20 | $23.17 | $23.17 | $22.56 | 2,810 |
2018-08-03 | $23.07 | $23.09 | $23.07 | $23.07 | $22.47 | 2,190 |
2018-08-02 | $23.03 | $23.19 | $23.03 | $23.15 | $22.54 | 4,807 |
2018-08-01 | $23.05 | $23.05 | $22.82 | $22.97 | $22.36 | 5,896 |
2018-07-31 | $23.03 | $23.17 | $23.03 | $23.11 | $22.50 | 4,377 |
2018-07-30 | $23.06 | $23.09 | $23.04 | $23.04 | $22.43 | 6,903 |
2018-07-27 | $22.99 | $23.02 | $22.93 | $22.94 | $22.34 | 3,343 |
2018-07-26 | $23.29 | $23.29 | $23.22 | $23.25 | $22.64 | 3,341 |
2018-07-25 | $22.90 | $22.97 | $22.89 | $22.97 | $22.36 | 9,010 |
2018-07-24 | $23.09 | $23.10 | $22.98 | $23.03 | $22.42 | 12,326 |
2018-07-23 | $23.15 | $23.23 | $23.14 | $23.20 | $22.58 | 8,733 |
2018-07-20 | $23.28 | $23.31 | $23.19 | $23.21 | $22.59 | 12,936 |
2018-07-19 | $23.24 | $23.37 | $23.24 | $23.37 | $22.75 | 8,317 |
2018-07-18 | $23.17 | $23.21 | $23.15 | $23.21 | $22.59 | 2,986 |
2018-07-17 | $23.18 | $23.22 | $23.14 | $23.20 | $22.59 | 4,334 |
2018-07-16 | $23.11 | $23.17 | $23.10 | $23.13 | $22.48 | 3,409 |
2018-07-13 | $23.22 | $23.22 | $23.16 | $23.17 | $22.52 | 5,018 |
2018-07-12 | $23.04 | $23.15 | $23.04 | $23.12 | $22.48 | 4,071 |
2018-07-11 | $23.20 | $23.21 | $23.10 | $23.18 | $22.53 | 7,816 |
2018-07-10 | $23.17 | $23.18 | $23.10 | $23.14 | $22.49 | 1,544 |
2018-07-09 | $23.17 | $23.21 | $23.12 | $23.12 | $22.48 | 10,663 |
2018-07-06 | $23.03 | $23.18 | $23.03 | $23.13 | $22.48 | 7,601 |
2018-07-05 | $22.81 | $22.99 | $22.81 | $22.99 | $22.35 | 10,015 |
2018-07-03 | $22.93 | $22.93 | $22.85 | $22.85 | $22.21 | 4,450 |
2018-07-02 | $22.66 | $22.81 | $22.66 | $22.81 | $22.17 | 3,834 |
2018-06-29 | $22.89 | $22.96 | $22.78 | $22.78 | $22.14 | 7,376 |
2018-06-28 | $22.85 | $22.95 | $22.85 | $22.90 | $22.26 | 15,321 |
2018-06-27 | $23.11 | $23.14 | $22.94 | $22.94 | $22.30 | 5,698 |
2018-06-26 | $23.05 | $23.16 | $23.05 | $23.16 | $22.52 | 4,437 |
2018-06-25 | $23.33 | $23.33 | $23.01 | $23.03 | $22.35 | 3,900 |
2018-06-22 | $23.46 | $23.46 | $23.18 | $23.22 | $22.53 | 7,818 |
2018-06-21 | $23.28 | $23.37 | $23.28 | $23.35 | $22.66 | 7,676 |
2018-06-20 | $23.31 | $23.37 | $23.25 | $23.33 | $22.64 | 6,499 |
2018-06-19 | $23.14 | $23.29 | $23.14 | $23.29 | $22.60 | 7,246 |
2018-06-18 | $23.26 | $23.27 | $23.12 | $23.19 | $22.51 | 4,860 |
2018-06-15 | $23.19 | $23.28 | $23.19 | $23.24 | $22.55 | 18,534 |
2018-06-14 | $23.22 | $23.25 | $23.16 | $23.20 | $22.52 | 217,479 |
2018-06-13 | $23.44 | $23.44 | $23.18 | $23.19 | $22.50 | 3,507 |
2018-06-12 | $23.17 | $23.29 | $23.17 | $23.26 | $22.57 | 3,785 |
2018-06-11 | $23.16 | $23.32 | $23.16 | $23.24 | $22.55 | 6,683 |
2018-06-08 | $23.21 | $23.26 | $23.19 | $23.25 | $22.56 | 6,586 |
2018-06-07 | $23.29 | $23.30 | $23.12 | $23.16 | $22.48 | 3,379 |
2018-06-06 | $23.16 | $23.17 | $23.13 | $23.17 | $22.49 | 3,070 |
2018-06-05 | $23.16 | $23.17 | $23.06 | $23.10 | $22.42 | 2,782 |
2018-06-04 | $23.00 | $23.11 | $22.98 | $23.11 | $22.43 | 7,209 |
2018-06-01 | $22.93 | $22.94 | $22.87 | $22.94 | $22.26 | 4,847 |
2018-05-31 | $22.93 | $22.93 | $22.79 | $22.84 | $22.17 | 5,271 |
2018-05-30 | $22.93 | $23.10 | $22.93 | $23.09 | $22.41 | 1,219 |
2018-05-29 | $22.80 | $22.80 | $22.60 | $22.63 | $21.96 | 13,432 |
2018-05-25 | $22.80 | $22.88 | $22.80 | $22.80 | $22.13 | 25,335 |
2018-05-24 | $22.65 | $22.87 | $22.65 | $22.85 | $22.17 | 8,820 |
2018-05-23 | $22.66 | $22.81 | $22.66 | $22.81 | $22.14 | 5,730 |
2018-05-22 | $22.87 | $22.87 | $22.69 | $22.69 | $22.02 | 33,489 |
2018-05-21 | $22.70 | $22.75 | $22.69 | $22.75 | $22.08 | 35,103 |
2018-05-18 | $22.57 | $22.59 | $22.54 | $22.57 | $21.90 | 4,697 |
2018-05-17 | $22.59 | $22.60 | $22.54 | $22.56 | $21.90 | 6,091 |
2018-05-16 | $22.41 | $22.57 | $22.40 | $22.55 | $21.88 | 8,079 |
2018-05-15 | $22.34 | $22.40 | $22.33 | $22.35 | $21.69 | 11,394 |
2018-05-14 | $22.50 | $22.50 | $22.35 | $22.35 | $21.68 | 10,684 |
2018-05-11 | $22.42 | $22.42 | $22.38 | $22.41 | $21.74 | 6,268 |
2018-05-10 | $22.34 | $22.43 | $22.34 | $22.38 | $21.70 | 4,630 |
2018-05-09 | $22.11 | $22.36 | $22.11 | $22.30 | $21.63 | 3,289 |
2018-05-08 | $22.23 | $22.23 | $22.13 | $22.17 | $21.50 | 4,474 |
2018-05-07 | $22.11 | $22.19 | $22.11 | $22.17 | $21.50 | 3,540 |
2018-05-04 | $21.97 | $22.20 | $21.97 | $22.20 | $21.53 | 2,927 |
2018-05-03 | $21.86 | $22.02 | $21.86 | $21.95 | $21.28 | 15,791 |
2018-05-02 | $22.05 | $22.06 | $21.94 | $21.94 | $21.28 | 3,905 |
2018-05-01 | $21.84 | $21.98 | $21.81 | $21.97 | $21.30 | 6,397 |
2018-04-30 | $22.24 | $22.24 | $22.20 | $22.20 | $21.53 | 3,911 |
2018-04-27 | $22.33 | $22.33 | $22.25 | $22.32 | $21.64 | 1,109 |
2018-04-26 | $22.25 | $22.35 | $22.25 | $22.35 | $21.67 | 2,279 |
2018-04-25 | $22.29 | $22.44 | $22.29 | $22.44 | $21.76 | 3,723 |
2018-04-24 | $22.51 | $22.56 | $22.23 | $22.31 | $21.64 | 6,356 |
2018-04-23 | $22.40 | $22.40 | $22.35 | $22.36 | $21.69 | 619 |
2018-04-20 | $22.28 | $22.32 | $22.24 | $22.25 | $21.58 | 2,472 |
2018-04-19 | $22.41 | $22.47 | $22.38 | $22.46 | $21.78 | 7,628 |
2018-04-18 | $22.59 | $22.60 | $22.55 | $22.55 | $21.87 | 2,406 |
2018-04-17 | $22.43 | $22.55 | $22.42 | $22.43 | $21.75 | 7,420 |
2018-04-16 | $22.36 | $22.46 | $22.36 | $22.46 | $21.77 | 3,569 |
2018-04-13 | $22.22 | $22.23 | $22.19 | $22.23 | $21.54 | 1,051 |
2018-04-12 | $22.29 | $22.31 | $22.26 | $22.28 | $21.59 | 2,593 |
2018-04-11 | $22.14 | $22.26 | $22.13 | $22.18 | $21.49 | 4,830 |
2018-04-10 | $22.24 | $22.31 | $22.24 | $22.31 | $21.62 | 3,545 |
2018-04-09 | $22.12 | $22.12 | $22.04 | $22.04 | $21.36 | 5,406 |
2018-04-06 | $22.26 | $22.28 | $21.95 | $21.95 | $21.27 | 2,814 |
2018-04-05 | $22.22 | $22.28 | $22.22 | $22.22 | $21.53 | 3,959 |
2018-04-04 | $21.81 | $22.06 | $21.81 | $22.05 | $21.37 | 3,222 |
2018-04-03 | $21.70 | $21.88 | $21.70 | $21.86 | $21.18 | 2,506 |
2018-04-02 | $21.87 | $21.87 | $21.43 | $21.56 | $20.89 | 5,381 |
2018-03-29 | $21.79 | $21.94 | $21.79 | $21.94 | $21.26 | 14,218 |
2018-03-28 | $21.56 | $21.74 | $21.56 | $21.68 | $21.01 | 4,210 |
2018-03-27 | $21.72 | $21.82 | $21.61 | $21.62 | $20.95 | 18,604 |
2018-03-26 | $21.47 | $21.67 | $21.42 | $21.67 | $21.00 | 9,425 |
2018-03-23 | $21.43 | $21.59 | $21.37 | $21.37 | $20.71 | 3,788 |
2018-03-22 | $21.92 | $21.99 | $21.88 | $21.88 | $21.21 | 4,280 |
2018-03-21 | $22.23 | $22.32 | $22.21 | $22.29 | $21.60 | 15,449 |
2018-03-20 | $22.21 | $22.25 | $22.15 | $22.17 | $21.48 | 12,514 |
2018-03-19 | $22.17 | $22.17 | $21.96 | $22.16 | $21.47 | 3,714 |
2018-03-16 | $22.23 | $22.30 | $22.18 | $22.23 | $21.54 | 4,364 |
2018-03-15 | $22.13 | $22.18 | $22.10 | $22.10 | $21.42 | 6,215 |
2018-03-14 | $22.19 | $22.19 | $22.12 | $22.12 | $21.44 | 2,427 |
2018-03-13 | $22.31 | $22.31 | $22.21 | $22.21 | $21.52 | 7,717 |
2018-03-12 | $22.32 | $22.32 | $22.26 | $22.26 | $21.56 | 8,247 |
2018-03-09 | $22.25 | $22.28 | $22.24 | $22.28 | $21.58 | 3,017 |
2018-03-08 | $22.09 | $22.14 | $22.06 | $22.12 | $21.43 | 2,955 |
2018-03-07 | $22.04 | $22.10 | $22.04 | $22.08 | $21.38 | 2,240 |
2018-03-06 | $21.92 | $22.05 | $21.92 | $22.05 | $21.36 | 5,283 |
2018-03-05 | $21.75 | $21.92 | $21.75 | $21.90 | $21.21 | 6,989 |
2018-03-02 | $21.64 | $21.82 | $21.64 | $21.82 | $21.14 | 4,775 |
2018-03-01 | $21.77 | $21.79 | $21.66 | $21.73 | $21.05 | 28,610 |
2018-02-28 | $21.91 | $21.92 | $21.79 | $21.79 | $21.11 | 3,702 |
2018-02-27 | $22.02 | $22.03 | $21.98 | $21.98 | $21.29 | 3,218 |
2018-02-26 | $21.98 | $21.98 | $21.95 | $21.97 | $21.28 | 2,828 |
2018-02-23 | $21.92 | $21.96 | $21.92 | $21.95 | $21.26 | 8,016 |
2018-02-22 | $21.94 | $21.99 | $21.88 | $21.93 | $21.24 | 80,076 |
2018-02-21 | $21.96 | $22.02 | $21.93 | $21.95 | $21.26 | 338,149 |
2018-02-20 | $21.79 | $21.94 | $21.79 | $21.90 | $21.21 | 6,039 |
2018-02-16 | $21.93 | $21.97 | $21.91 | $21.96 | $21.27 | 6,331 |
2018-02-15 | $21.86 | $21.92 | $21.84 | $21.91 | $21.22 | 6,542 |
2018-02-14 | $21.86 | $21.91 | $21.86 | $21.91 | $21.22 | 2,431 |
2018-02-13 | $21.71 | $21.75 | $21.70 | $21.71 | $21.03 | 7,867 |
2018-02-12 | $21.72 | $21.78 | $21.71 | $21.77 | $21.09 | 2,730 |
2018-02-09 | $21.65 | $21.72 | $21.65 | $21.70 | $21.02 | 3,561 |
2018-02-08 | $21.61 | $21.77 | $21.61 | $21.73 | $21.05 | 2,088 |
2018-02-07 | $21.62 | $21.74 | $21.62 | $21.73 | $21.05 | 4,069 |
2018-02-06 | $21.75 | $21.77 | $21.59 | $21.71 | $21.03 | 14,517 |
2018-02-05 | $22.33 | $22.33 | $21.78 | $21.91 | $21.22 | 4,363 |
2018-02-02 | $22.67 | $22.67 | $22.46 | $22.46 | $21.76 | 5,617 |
2018-02-01 | $22.57 | $22.76 | $22.57 | $22.75 | $22.04 | 2,502 |
2018-01-31 | $22.86 | $22.86 | $22.71 | $22.71 | $22.00 | 2,166 |
2018-01-30 | $22.94 | $22.99 | $22.90 | $22.91 | $22.19 | 4,268 |
2018-01-29 | $23.25 | $23.25 | $23.18 | $23.21 | $22.48 | 1,668 |
2018-01-26 | $23.17 | $23.29 | $23.17 | $23.29 | $22.56 | 1,756 |
2018-01-25 | $23.15 | $23.24 | $23.15 | $23.16 | $22.43 | 2,113 |
2018-01-24 | $23.42 | $23.44 | $23.31 | $23.39 | $22.65 | 1,974 |
2018-01-23 | $23.40 | $23.53 | $23.40 | $23.47 | $22.74 | 10,374 |
2018-01-22 | $23.42 | $23.47 | $23.38 | $23.45 | $22.71 | 4,514 |
2018-01-19 | $23.36 | $23.44 | $23.36 | $23.44 | $22.70 | 3,429 |
2018-01-18 | $23.28 | $23.31 | $23.26 | $23.27 | $22.54 | 6,432 |
2018-01-17 | $23.21 | $23.36 | $23.21 | $23.31 | $22.57 | 4,673 |
2018-01-16 | $23.49 | $23.49 | $23.11 | $23.20 | $22.47 | 3,911 |
2018-01-12 | $23.14 | $23.40 | $23.14 | $23.32 | $22.59 | 2,634 |
2018-01-11 | $23.08 | $23.17 | $23.08 | $23.16 | $22.44 | 4,808 |
2018-01-10 | $22.68 | $22.99 | $22.68 | $22.86 | $22.14 | 6,490 |
2018-01-09 | $22.93 | $23.00 | $22.93 | $22.96 | $22.24 | 6,910 |
2018-01-08 | $22.74 | $22.88 | $22.74 | $22.87 | $22.15 | 2,448 |
2018-01-05 | $22.59 | $22.72 | $22.55 | $22.71 | $22.00 | 6,388 |
2018-01-04 | $22.48 | $22.60 | $22.48 | $22.60 | $21.89 | 3,567 |
2018-01-03 | $22.39 | $22.46 | $22.35 | $22.45 | $21.74 | 12,177 |
2018-01-02 | $22.43 | $22.43 | $22.30 | $22.35 | $21.65 | 16,392 |
2017-12-29 | $22.40 | $22.44 | $22.37 | $22.37 | $21.67 | 3,315 |
2017-12-28 | $22.41 | $22.43 | $22.38 | $22.43 | $21.72 | 3,549 |
2017-12-27 | $22.49 | $22.53 | $22.43 | $22.43 | $21.69 | 4,496 |
2017-12-26 | $22.53 | $22.53 | $22.44 | $22.47 | $21.73 | 3,909 |
2017-12-22 | $22.38 | $22.45 | $22.38 | $22.45 | $21.71 | 1,098 |
2017-12-21 | $22.47 | $22.54 | $22.46 | $22.54 | $21.79 | 3,468 |
2017-12-20 | $22.36 | $22.43 | $22.28 | $22.39 | $21.64 | 4,461 |
2017-12-19 | $22.23 | $22.31 | $22.23 | $22.27 | $21.53 | 2,832 |
2017-12-18 | $22.17 | $22.27 | $22.17 | $22.21 | $21.47 | 6,136 |
2017-12-15 | $21.78 | $22.12 | $21.78 | $22.12 | $21.38 | 8,423 |
2017-12-14 | $21.96 | $21.98 | $21.83 | $21.83 | $21.11 | 4,002 |
2017-12-13 | $22.08 | $22.16 | $22.00 | $22.00 | $21.27 | 4,741 |
2017-12-12 | $22.11 | $22.16 | $22.07 | $22.07 | $21.34 | 4,680 |
2017-12-11 | $22.14 | $22.14 | $22.05 | $22.06 | $21.32 | 3,894 |
2017-12-08 | $22.05 | $22.19 | $22.04 | $22.09 | $21.36 | 3,602 |
2017-12-07 | $22.07 | $22.17 | $22.05 | $22.07 | $21.34 | 7,846 |
2017-12-06 | $22.15 | $22.17 | $22.05 | $22.05 | $21.32 | 4,609 |
2017-12-05 | $22.23 | $22.26 | $22.18 | $22.18 | $21.44 | 2,068 |
2017-12-04 | $22.45 | $22.45 | $22.32 | $22.32 | $21.58 | 3,782 |
2017-12-01 | $21.88 | $22.06 | $21.88 | $22.06 | $21.33 | 3,446 |
2017-11-30 | $22.17 | $22.39 | $22.17 | $22.28 | $21.54 | 2,273 |
2017-11-29 | $22.29 | $22.37 | $22.19 | $22.27 | $21.53 | 6,314 |
2017-11-28 | $21.71 | $21.95 | $21.71 | $21.95 | $21.22 | 4,464 |
2017-11-27 | $21.64 | $21.65 | $21.61 | $21.61 | $20.89 | 4,434 |
2017-11-24 | $21.75 | $21.75 | $21.58 | $21.60 | $20.88 | 8,004 |
2017-11-22 | $21.77 | $21.77 | $21.71 | $21.71 | $20.99 | 3,926 |
2017-11-21 | $21.54 | $21.74 | $21.54 | $21.74 | $21.02 | 5,950 |
2017-11-20 | $21.49 | $21.61 | $21.49 | $21.60 | $20.88 | 6,597 |
2017-11-17 | $21.36 | $21.47 | $21.36 | $21.45 | $20.74 | 6,613 |
2017-11-16 | $21.39 | $21.49 | $21.38 | $21.43 | $20.72 | 12,963 |
2017-11-15 | $21.42 | $21.42 | $21.35 | $21.35 | $20.64 | 5,259 |
2017-11-14 | $21.35 | $21.45 | $21.35 | $21.43 | $20.71 | 4,597 |
2017-11-13 | $21.36 | $21.45 | $21.36 | $21.39 | $20.68 | 2,862 |
2017-11-10 | $21.39 | $21.48 | $21.39 | $21.43 | $20.72 | 6,143 |
2017-11-09 | $21.50 | $21.50 | $21.39 | $21.39 | $20.68 | 4,579 |
2017-11-08 | $21.44 | $21.51 | $21.41 | $21.50 | $20.79 | 4,382 |
2017-11-07 | $21.64 | $21.64 | $21.48 | $21.52 | $20.81 | 6,704 |
2017-11-06 | $21.68 | $21.72 | $21.68 | $21.72 | $21.00 | 3,062 |
2017-11-03 | $21.78 | $21.78 | $21.70 | $21.77 | $21.05 | 9,803 |
2017-11-02 | $21.70 | $21.82 | $21.70 | $21.74 | $21.01 | 5,600 |
2017-11-01 | $21.67 | $21.67 | $21.56 | $21.64 | $20.92 | 18,757 |
2017-10-31 | $21.59 | $21.70 | $21.59 | $21.62 | $20.90 | 5,103 |
2017-10-30 | $21.66 | $21.77 | $21.51 | $21.57 | $20.85 | 3,325 |
2017-10-27 | $21.74 | $21.78 | $21.74 | $21.77 | $21.05 | 3,047 |
2017-10-26 | $21.68 | $21.71 | $21.66 | $21.71 | $20.99 | 3,658 |
2017-10-25 | $21.56 | $21.57 | $21.44 | $21.57 | $20.85 | 5,076 |
2017-10-24 | $21.64 | $21.66 | $21.60 | $21.65 | $20.93 | 2,327 |
2017-10-23 | $21.67 | $21.67 | $21.59 | $21.59 | $20.87 | 3,130 |
2017-10-20 | $21.68 | $21.73 | $21.68 | $21.69 | $20.97 | 6,384 |
2017-10-19 | $21.42 | $21.60 | $21.42 | $21.60 | $20.88 | 7,432 |
2017-10-18 | $21.50 | $21.58 | $21.49 | $21.57 | $20.86 | 5,089 |
2017-10-17 | $21.52 | $21.57 | $21.46 | $21.47 | $20.76 | 4,479 |
2017-10-16 | $21.60 | $21.60 | $21.52 | $21.58 | $20.86 | 6,321 |
2017-10-13 | $21.60 | $21.63 | $21.56 | $21.56 | $20.84 | 13,158 |
2017-10-12 | $21.52 | $21.55 | $21.52 | $21.55 | $20.83 | 6,736 |
2017-10-11 | $21.50 | $21.59 | $21.50 | $21.52 | $20.80 | 9,527 |
2017-10-10 | $21.53 | $21.55 | $21.53 | $21.54 | $20.82 | 6,941 |
2017-10-09 | $21.46 | $21.50 | $21.43 | $21.47 | $20.75 | 6,733 |
2017-10-06 | $21.49 | $21.53 | $21.45 | $21.48 | $20.76 | 3,507 |
2017-10-05 | $21.47 | $21.56 | $21.47 | $21.50 | $20.78 | 7,702 |
2017-10-04 | $21.55 | $21.55 | $21.43 | $21.46 | $20.74 | 4,118 |
2017-10-03 | $21.49 | $21.55 | $21.46 | $21.55 | $20.83 | 8,167 |
2017-10-02 | $21.50 | $21.54 | $21.42 | $21.54 | $20.82 | 5,558 |
2017-09-29 | $21.48 | $21.50 | $21.46 | $21.47 | $20.75 | 4,834 |
2017-09-28 | $21.39 | $21.50 | $21.39 | $21.46 | $20.74 | 7,581 |
2017-09-27 | $21.34 | $21.46 | $21.32 | $21.46 | $20.74 | 9,969 |
2017-09-26 | $21.23 | $21.31 | $21.23 | $21.28 | $20.57 | 3,886 |
2017-09-25 | $21.26 | $21.28 | $21.19 | $21.26 | $20.55 | 5,483 |
2017-09-22 | $21.16 | $21.23 | $21.16 | $21.19 | $20.48 | 3,958 |
2017-09-21 | $21.11 | $21.18 | $21.11 | $21.18 | $20.47 | 3,453 |
2017-09-20 | $21.16 | $21.20 | $21.15 | $21.16 | $20.45 | 7,722 |
2017-09-19 | $21.12 | $21.15 | $21.12 | $21.12 | $20.41 | 3,295 |
2017-09-18 | $21.18 | $21.20 | $21.18 | $21.20 | $20.46 | 3,075 |
2017-09-15 | $21.10 | $21.14 | $21.10 | $21.12 | $20.38 | 1,932 |
2017-09-14 | $21.07 | $21.12 | $21.07 | $21.11 | $20.38 | 2,647 |
2017-09-13 | $21.06 | $21.11 | $21.06 | $21.11 | $20.38 | 4,074 |
2017-09-12 | $21.08 | $21.12 | $21.08 | $21.09 | $20.36 | 6,470 |
2017-09-11 | $21.07 | $21.10 | $21.07 | $21.10 | $20.36 | 1,520 |
2017-09-08 | $21.01 | $21.05 | $21.00 | $21.04 | $20.31 | 3,840 |
2017-09-07 | $20.92 | $20.96 | $20.92 | $20.94 | $20.22 | 4,631 |
2017-09-06 | $20.95 | $21.00 | $20.94 | $20.99 | $20.26 | 7,257 |
2017-09-05 | $21.11 | $21.12 | $20.96 | $20.98 | $20.25 | 2,932 |
2017-09-01 | $21.10 | $21.26 | $21.10 | $21.22 | $20.48 | 4,916 |
2017-08-31 | $21.14 | $21.18 | $21.14 | $21.16 | $20.43 | 10,188 |
2017-08-30 | $21.09 | $21.11 | $21.06 | $21.10 | $20.36 | 2,435 |
2017-08-29 | $21.04 | $21.10 | $21.04 | $21.09 | $20.35 | 3,634 |
2017-08-28 | $21.17 | $21.18 | $21.12 | $21.16 | $20.43 | 5,696 |
2017-08-25 | $21.23 | $21.26 | $21.21 | $21.25 | $20.51 | 4,256 |
2017-08-24 | $21.05 | $21.21 | $21.05 | $21.17 | $20.43 | 4,319 |
2017-08-23 | $21.15 | $21.19 | $21.12 | $21.12 | $20.39 | 8,508 |
2017-08-22 | $21.04 | $21.13 | $21.04 | $21.12 | $20.38 | 3,507 |
2017-08-21 | $21.05 | $21.05 | $21.00 | $21.00 | $20.27 | 15,457 |
2017-08-18 | $21.04 | $21.09 | $21.01 | $21.07 | $20.33 | 12,527 |
2017-08-17 | $21.39 | $21.39 | $21.20 | $21.20 | $20.46 | 2,091 |
2017-08-16 | $21.48 | $21.54 | $21.44 | $21.44 | $20.69 | 5,319 |
2017-08-15 | $21.45 | $21.47 | $21.41 | $21.42 | $20.67 | 6,935 |
2017-08-14 | $21.33 | $21.50 | $21.33 | $21.47 | $20.72 | 4,932 |
2017-08-11 | $21.29 | $21.29 | $21.26 | $21.26 | $20.52 | 6,573 |
2017-08-10 | $21.37 | $21.44 | $21.37 | $21.41 | $20.67 | 4,109 |
2017-08-09 | $21.62 | $21.64 | $21.53 | $21.56 | $20.81 | 5,175 |
2017-08-08 | $21.72 | $21.88 | $21.70 | $21.70 | $20.95 | 5,450 |
2017-08-07 | $21.72 | $21.76 | $21.70 | $21.71 | $20.96 | 2,286 |
2017-08-04 | $21.72 | $21.77 | $21.71 | $21.72 | $20.97 | 7,001 |
2017-08-03 | $21.75 | $21.75 | $21.67 | $21.67 | $20.92 | 11,923 |
2017-08-02 | $21.89 | $21.89 | $21.78 | $21.82 | $21.06 | 8,077 |
2017-08-01 | $21.84 | $21.91 | $21.84 | $21.89 | $21.13 | 4,903 |
2017-07-31 | $21.84 | $21.88 | $21.83 | $21.85 | $21.09 | 2,934 |
2017-07-28 | $21.85 | $21.87 | $21.82 | $21.83 | $21.07 | 9,487 |
2017-07-27 | $21.95 | $21.97 | $21.85 | $21.86 | $21.10 | 1,996 |
2017-07-26 | $22.06 | $22.06 | $21.95 | $21.95 | $21.19 | 4,080 |
2017-07-25 | $22.13 | $22.27 | $22.13 | $22.25 | $21.48 | 5,720 |
2017-07-24 | $22.16 | $22.18 | $22.13 | $22.14 | $21.37 | 2,828 |
2017-07-21 | $22.33 | $22.33 | $22.20 | $22.27 | $21.50 | 5,386 |
2017-07-20 | $22.40 | $22.42 | $22.34 | $22.36 | $21.58 | 7,093 |
2017-07-19 | $22.27 | $22.44 | $22.27 | $22.42 | $21.64 | 7,213 |
2017-07-18 | $22.23 | $22.28 | $22.22 | $22.27 | $21.50 | 3,451 |
2017-07-17 | $22.36 | $22.40 | $22.36 | $22.40 | $21.62 | 1,648 |
2017-07-14 | $22.30 | $22.35 | $22.30 | $22.35 | $21.57 | 1,954 |
2017-07-13 | $22.27 | $22.31 | $22.24 | $22.30 | $21.53 | 5,244 |
2017-07-12 | $22.31 | $22.33 | $22.30 | $22.30 | $21.52 | 3,415 |
2017-07-11 | $22.19 | $22.19 | $22.16 | $22.18 | $21.40 | 3,996 |
2017-07-10 | $22.31 | $22.37 | $22.31 | $22.32 | $21.54 | 1,106 |
2017-07-07 | $22.18 | $22.32 | $22.18 | $22.32 | $21.54 | 7,707 |
2017-07-06 | $22.50 | $22.50 | $22.13 | $22.18 | $21.41 | 9,047 |
2017-07-05 | $22.31 | $22.36 | $22.25 | $22.35 | $21.57 | 10,931 |
2017-07-03 | $22.43 | $22.52 | $22.42 | $22.45 | $21.67 | 4,245 |
2017-06-30 | $22.22 | $22.25 | $22.16 | $22.25 | $21.48 | 2,355 |
2017-06-29 | $22.27 | $22.27 | $22.05 | $22.23 | $21.46 | 6,246 |
2017-06-28 | $22.36 | $22.36 | $22.20 | $22.25 | $21.48 | 14,094 |
2017-06-27 | $22.14 | $22.25 | $22.11 | $22.14 | $21.37 | 9,196 |
2017-06-26 | $22.24 | $22.27 | $22.22 | $22.27 | $21.40 | 6,518 |
2017-06-23 | $22.14 | $22.20 | $22.14 | $22.18 | $21.32 | 5,114 |
2017-06-22 | $22.10 | $22.17 | $22.10 | $22.13 | $21.27 | 7,830 |
2017-06-21 | $22.28 | $22.34 | $22.13 | $22.13 | $21.27 | 29,416 |
2017-06-20 | $22.31 | $22.35 | $22.30 | $22.34 | $21.47 | 13,400 |
2017-06-19 | $22.49 | $22.56 | $22.48 | $22.48 | $21.60 | 5,289 |
2017-06-16 | $22.31 | $22.36 | $22.29 | $22.34 | $21.47 | 7,811 |
2017-06-15 | $22.19 | $22.39 | $22.19 | $22.36 | $21.49 | 10,704 |
2017-06-14 | $22.40 | $22.40 | $22.30 | $22.37 | $21.50 | 8,010 |
2017-06-13 | $22.33 | $22.36 | $22.30 | $22.36 | $21.49 | 128,894 |
2017-06-12 | $22.16 | $22.34 | $22.16 | $22.24 | $21.37 | 4,661 |
2017-06-09 | $22.00 | $22.29 | $22.00 | $22.24 | $21.37 | 6,862 |
2017-06-08 | $22.05 | $22.17 | $21.88 | $22.12 | $21.26 | 146,307 |
2017-06-07 | $22.05 | $22.08 | $21.99 | $22.06 | $21.20 | 780,736 |
2017-06-06 | $22.07 | $22.07 | $21.96 | $21.96 | $21.11 | 4,969 |
2017-06-05 | $22.30 | $22.30 | $22.17 | $22.17 | $21.31 | 10,162 |
2017-06-02 | $22.35 | $22.44 | $22.32 | $22.35 | $21.48 | 5,046 |
2017-06-01 | $22.09 | $22.27 | $22.08 | $22.26 | $21.39 | 4,846 |
2017-05-31 | $21.85 | $22.05 | $21.85 | $22.05 | $21.19 | 12,400 |
2017-05-30 | $21.99 | $22.03 | $21.97 | $22.00 | $21.15 | 5,644 |
2017-05-26 | $22.01 | $22.05 | $21.99 | $22.03 | $21.17 | 4,998 |
2017-05-25 | $22.11 | $22.13 | $22.08 | $22.08 | $21.22 | 6,322 |
2017-05-24 | $22.04 | $22.05 | $21.98 | $22.00 | $21.15 | 6,807 |
2017-05-23 | $22.05 | $22.07 | $21.98 | $21.98 | $21.12 | 2,440 |
2017-05-22 | $21.94 | $21.96 | $21.93 | $21.96 | $21.11 | 6,246 |
2017-05-19 | $21.69 | $21.91 | $21.69 | $21.91 | $21.06 | 8,453 |
2017-05-18 | $21.99 | $21.99 | $21.62 | $21.74 | $20.89 | 18,018 |
2017-05-17 | $21.92 | $21.93 | $21.85 | $21.89 | $21.04 | 4,150 |
2017-05-16 | $22.31 | $22.31 | $22.17 | $22.20 | $21.33 | 7,478 |
2017-05-15 | $22.39 | $22.45 | $22.29 | $22.30 | $21.43 | 8,952 |
2017-05-12 | $22.29 | $22.36 | $22.28 | $22.32 | $21.45 | 4,371 |
2017-05-11 | $22.35 | $22.37 | $22.22 | $22.37 | $21.50 | 8,396 |
2017-05-10 | $22.29 | $22.43 | $22.29 | $22.43 | $21.56 | 5,619 |
2017-05-09 | $22.35 | $22.41 | $22.33 | $22.33 | $21.46 | 3,992 |
2017-05-08 | $22.38 | $22.42 | $22.32 | $22.36 | $21.49 | 14,410 |
2017-05-05 | $22.37 | $22.42 | $22.35 | $22.42 | $21.55 | 7,378 |
2017-05-04 | $22.42 | $22.42 | $22.20 | $22.31 | $21.44 | 12,748 |
2017-05-03 | $22.37 | $22.42 | $22.36 | $22.40 | $21.53 | 13,396 |
2017-05-02 | $22.60 | $22.60 | $22.53 | $22.55 | $21.67 | 15,288 |
2017-05-01 | $22.60 | $22.65 | $22.59 | $22.61 | $21.73 | 4,861 |
2017-04-28 | $22.69 | $22.69 | $22.59 | $22.60 | $21.72 | 8,929 |
2017-04-27 | $22.87 | $22.89 | $22.77 | $22.82 | $21.93 | 9,307 |
2017-04-26 | $22.79 | $22.91 | $22.79 | $22.91 | $22.01 | 6,601 |
2017-04-25 | $22.46 | $22.69 | $22.46 | $22.66 | $21.78 | 9,636 |
2017-04-24 | $22.35 | $22.40 | $22.33 | $22.40 | $21.53 | 12,207 |
2017-04-21 | $22.16 | $22.21 | $22.15 | $22.17 | $21.31 | 9,712 |
2017-04-20 | $22.10 | $22.22 | $22.10 | $22.18 | $21.31 | 5,198 |
2017-04-19 | $22.07 | $22.11 | $22.01 | $22.01 | $21.15 | 8,106 |
2017-04-18 | $21.93 | $22.03 | $21.93 | $22.02 | $21.16 | 8,653 |
2017-04-17 | $21.89 | $21.98 | $21.89 | $21.98 | $21.08 | 12,215 |
2017-04-13 | $21.99 | $21.99 | $21.80 | $21.84 | $20.95 | 16,601 |
2017-04-12 | $22.05 | $22.07 | $21.98 | $22.01 | $21.11 | 8,938 |
2017-04-11 | $21.99 | $22.12 | $21.99 | $22.11 | $21.21 | 6,675 |
2017-04-10 | $22.07 | $22.10 | $21.94 | $22.05 | $21.15 | 8,143 |
2017-04-07 | $22.01 | $22.08 | $21.98 | $22.01 | $21.11 | 7,275 |
2017-04-06 | $21.95 | $22.08 | $21.95 | $22.03 | $21.13 | 7,020 |
2017-04-05 | $22.22 | $22.22 | $22.03 | $22.03 | $21.12 | 9,235 |
2017-04-04 | $22.03 | $22.11 | $22.01 | $22.10 | $21.20 | 9,001 |
2017-04-03 | $22.13 | $22.17 | $21.98 | $22.05 | $21.15 | 11,287 |
2017-03-31 | $22.14 | $22.28 | $22.14 | $22.25 | $21.34 | 4,905 |
2017-03-30 | $22.17 | $22.20 | $22.13 | $22.19 | $21.28 | 22,210 |
2017-03-29 | $22.11 | $22.11 | $22.04 | $22.08 | $21.17 | 3,438 |
2017-03-28 | $21.81 | $21.98 | $21.81 | $21.98 | $21.08 | 11,346 |
2017-03-27 | $21.67 | $21.78 | $21.67 | $21.78 | $20.89 | 11,868 |
2017-03-24 | $21.97 | $21.99 | $21.88 | $21.88 | $20.99 | 8,256 |
2017-03-23 | $21.95 | $22.05 | $21.89 | $21.92 | $21.02 | 10,980 |
2017-03-22 | $21.80 | $21.83 | $21.77 | $21.81 | $20.92 | 8,616 |
2017-03-21 | $22.02 | $22.02 | $21.81 | $21.81 | $20.92 | 12,661 |
2017-03-20 | $22.24 | $22.28 | $22.21 | $22.25 | $21.34 | 14,934 |
2017-03-17 | $22.22 | $22.29 | $22.20 | $22.28 | $21.37 | 7,944 |
2017-03-16 | $22.23 | $22.29 | $22.21 | $22.24 | $21.33 | 7,426 |
2017-03-15 | $21.94 | $22.24 | $21.94 | $22.24 | $21.33 | 9,358 |
2017-03-14 | $21.98 | $21.98 | $21.90 | $21.93 | $21.04 | 10,503 |
2017-03-13 | $22.12 | $22.14 | $22.06 | $22.08 | $21.12 | 31,892 |
2017-03-10 | $22.05 | $22.06 | $22.00 | $22.06 | $21.09 | 5,367 |
2017-03-09 | $22.03 | $22.07 | $21.86 | $21.94 | $20.98 | 9,354 |
2017-03-08 | $22.16 | $22.18 | $22.05 | $22.10 | $21.14 | 11,803 |
2017-03-07 | $22.06 | $22.09 | $22.03 | $22.03 | $21.07 | 10,908 |
2017-03-06 | $22.07 | $22.12 | $22.05 | $22.11 | $21.14 | 8,848 |
2017-03-03 | $22.16 | $22.19 | $22.14 | $22.19 | $21.22 | 4,610 |
2017-03-02 | $22.37 | $22.37 | $22.25 | $22.25 | $21.28 | 8,270 |
2017-03-01 | $22.38 | $22.48 | $22.35 | $22.38 | $21.40 | 20,505 |
2017-02-28 | $22.15 | $22.17 | $22.05 | $22.09 | $21.13 | 8,773 |
2017-02-27 | $21.99 | $22.23 | $21.99 | $22.17 | $21.20 | 11,407 |
2017-02-24 | $22.02 | $22.13 | $22.01 | $22.06 | $21.10 | 17,288 |
2017-02-23 | $22.05 | $22.14 | $22.05 | $22.10 | $21.14 | 5,899 |
2017-02-22 | $22.23 | $22.23 | $22.10 | $22.12 | $21.16 | 11,486 |
2017-02-21 | $22.08 | $22.22 | $22.08 | $22.18 | $21.21 | 17,730 |
2017-02-17 | $22.04 | $22.11 | $22.02 | $22.11 | $21.15 | 8,362 |
2017-02-16 | $22.20 | $22.20 | $22.09 | $22.13 | $21.17 | 6,801 |
2017-02-15 | $22.21 | $22.24 | $22.13 | $22.24 | $21.27 | 4,828 |
2017-02-14 | $22.20 | $22.27 | $22.18 | $22.24 | $21.27 | 9,216 |
2017-02-13 | $22.28 | $22.30 | $22.23 | $22.23 | $21.26 | 7,361 |
2017-02-10 | $22.15 | $22.21 | $22.12 | $22.17 | $21.20 | 11,153 |
2017-02-09 | $22.04 | $22.06 | $22.00 | $22.03 | $21.07 | 6,986 |
2017-02-08 | $21.84 | $21.94 | $21.83 | $21.92 | $20.96 | 13,523 |
2017-02-07 | $22.11 | $22.12 | $21.96 | $21.96 | $21.00 | 11,977 |
2017-02-06 | $21.93 | $22.10 | $21.93 | $22.04 | $21.08 | 11,297 |
2017-02-03 | $21.99 | $22.12 | $21.99 | $22.08 | $21.12 | 6,915 |
2017-02-02 | $21.86 | $21.87 | $21.79 | $21.82 | $20.87 | 9,214 |
2017-02-01 | $22.09 | $22.09 | $21.85 | $21.90 | $20.95 | 12,719 |
2017-01-31 | $21.91 | $22.04 | $21.90 | $22.04 | $21.08 | 18,340 |
2017-01-30 | $21.87 | $21.93 | $21.84 | $21.93 | $20.97 | 4,024 |
2017-01-27 | $22.18 | $22.18 | $22.06 | $22.11 | $21.15 | 6,133 |
2017-01-26 | $22.32 | $22.33 | $22.24 | $22.29 | $21.32 | 7,840 |
2017-01-25 | $22.40 | $22.41 | $22.36 | $22.37 | $21.39 | 3,948 |
2017-01-24 | $22.00 | $22.23 | $22.00 | $22.23 | $21.26 | 12,171 |
2017-01-23 | $21.79 | $21.87 | $21.79 | $21.83 | $20.88 | 4,141 |
2017-01-20 | $21.89 | $21.90 | $21.85 | $21.88 | $20.93 | 9,939 |
2017-01-19 | $21.95 | $21.96 | $21.74 | $21.74 | $20.79 | 10,084 |
2017-01-18 | $21.84 | $21.87 | $21.81 | $21.86 | $20.91 | 15,659 |
2017-01-17 | $21.92 | $21.93 | $21.78 | $21.83 | $20.88 | 6,948 |
2017-01-13 | $22.10 | $22.10 | $21.97 | $22.01 | $21.05 | 9,102 |
2017-01-12 | $21.97 | $21.97 | $21.71 | $21.90 | $20.94 | 19,388 |
2017-01-11 | $21.84 | $22.06 | $21.84 | $22.06 | $21.10 | 8,676 |
2017-01-10 | $21.92 | $21.92 | $21.87 | $21.91 | $20.95 | 3,019 |
2017-01-09 | $21.88 | $21.89 | $21.78 | $21.82 | $20.87 | 8,662 |
2017-01-06 | $21.93 | $22.05 | $21.93 | $22.05 | $21.08 | 6,785 |
2017-01-05 | $21.93 | $21.99 | $21.93 | $21.97 | $21.00 | 3,471 |
2017-01-04 | $22.08 | $22.17 | $22.08 | $22.15 | $21.18 | 10,092 |
2017-01-03 | $21.92 | $21.92 | $21.82 | $21.90 | $20.94 | 9,874 |
2016-12-30 | $21.91 | $21.91 | $21.83 | $21.88 | $20.92 | 4,816 |
2016-12-29 | $21.99 | $22.00 | $21.90 | $21.94 | $20.98 | 11,626 |
2016-12-28 | $22.18 | $22.18 | $21.89 | $21.93 | $20.97 | 12,311 |
2016-12-27 | $22.25 | $22.27 | $22.21 | $22.25 | $21.21 | 7,536 |
2016-12-23 | $22.17 | $22.21 | $22.13 | $22.17 | $21.13 | 7,177 |
2016-12-22 | $22.27 | $22.27 | $22.13 | $22.19 | $21.15 | 6,405 |
2016-12-21 | $22.33 | $22.37 | $22.32 | $22.34 | $21.29 | 15,700 |
2016-12-20 | $22.34 | $22.40 | $22.33 | $22.35 | $21.31 | 11,522 |
2016-12-19 | $22.25 | $22.44 | $22.22 | $22.31 | $21.27 | 20,197 |
2016-12-16 | $22.33 | $22.41 | $22.19 | $22.24 | $21.20 | 16,896 |
2016-12-15 | $22.38 | $22.38 | $22.29 | $22.35 | $21.31 | 12,817 |
2016-12-14 | $22.32 | $22.36 | $22.20 | $22.20 | $21.16 | 8,183 |
2016-12-13 | $22.44 | $22.46 | $22.33 | $22.41 | $21.36 | 10,374 |
2016-12-12 | $22.44 | $22.44 | $22.33 | $22.38 | $21.33 | 14,359 |
2016-12-09 | $22.53 | $22.63 | $22.51 | $22.63 | $21.57 | 12,362 |
2016-12-08 | $22.43 | $22.55 | $22.43 | $22.55 | $21.50 | 14,393 |
2016-12-07 | $21.86 | $22.33 | $21.86 | $22.27 | $21.23 | 8,696 |
2016-12-06 | $21.72 | $21.91 | $21.71 | $21.90 | $20.88 | 12,188 |
2016-12-05 | $21.70 | $21.85 | $21.70 | $21.79 | $20.77 | 14,213 |
2016-12-02 | $21.72 | $21.75 | $21.61 | $21.66 | $20.65 | 23,505 |
2016-12-01 | $21.82 | $21.85 | $21.68 | $21.71 | $20.70 | 48,675 |
2016-11-30 | $21.90 | $21.91 | $21.76 | $21.78 | $20.77 | 8,973 |
2016-11-29 | $21.80 | $21.95 | $21.80 | $21.88 | $20.86 | 14,586 |
2016-11-28 | $21.88 | $21.93 | $21.86 | $21.88 | $20.86 | 8,460 |
2016-11-25 | $21.98 | $22.05 | $21.97 | $22.00 | $20.97 | 14,965 |
2016-11-23 | $21.89 | $21.97 | $21.89 | $21.97 | $20.94 | 27,641 |
2016-11-22 | $21.78 | $21.89 | $21.78 | $21.89 | $20.86 | 26,889 |
2016-11-21 | $21.67 | $21.73 | $21.65 | $21.69 | $20.68 | 19,414 |
2016-11-18 | $21.62 | $21.68 | $21.61 | $21.63 | $20.62 | 11,694 |
2016-11-17 | $21.54 | $21.64 | $21.54 | $21.59 | $20.58 | 11,912 |
2016-11-16 | $21.46 | $21.51 | $21.43 | $21.49 | $20.49 | 16,814 |
2016-11-15 | $21.42 | $21.58 | $21.40 | $21.53 | $20.52 | 13,447 |
2016-11-14 | $21.61 | $21.61 | $21.51 | $21.57 | $20.54 | 11,079 |
2016-11-11 | $21.08 | $21.28 | $21.08 | $21.27 | $20.25 | 11,365 |
2016-11-10 | $20.89 | $21.01 | $20.88 | $20.99 | $19.99 | 12,986 |
2016-11-09 | $20.34 | $20.72 | $20.34 | $20.71 | $19.72 | 53,198 |
2016-11-08 | $20.33 | $20.47 | $20.33 | $20.46 | $19.48 | 22,270 |
2016-11-07 | $20.32 | $20.38 | $20.30 | $20.36 | $19.39 | 15,806 |
2016-11-04 | $20.08 | $20.23 | $20.08 | $20.20 | $19.23 | 18,691 |
2016-11-03 | $20.19 | $20.19 | $20.11 | $20.12 | $19.16 | 15,056 |
2016-11-02 | $20.19 | $20.23 | $20.16 | $20.17 | $19.21 | 23,699 |
2016-11-01 | $20.34 | $20.35 | $20.16 | $20.28 | $19.31 | 13,106 |
2016-10-31 | $20.34 | $20.44 | $20.34 | $20.41 | $19.44 | 11,875 |
2016-10-28 | $20.38 | $20.44 | $20.28 | $20.35 | $19.37 | 9,214 |
2016-10-27 | $20.31 | $20.36 | $20.31 | $20.32 | $19.35 | 15,335 |
2016-10-26 | $20.43 | $20.55 | $20.43 | $20.47 | $19.49 | 19,304 |
2016-10-25 | $20.57 | $20.57 | $20.49 | $20.51 | $19.53 | 16,090 |
2016-10-24 | $20.77 | $20.77 | $20.64 | $20.65 | $19.66 | 21,909 |
2016-10-21 | $20.22 | $20.61 | $20.22 | $20.61 | $19.63 | 10,349 |
2016-10-20 | $20.43 | $20.45 | $20.41 | $20.43 | $19.45 | 12,700 |
2016-10-19 | $20.40 | $20.59 | $20.38 | $20.56 | $19.58 | 12,706 |
2016-10-18 | $20.42 | $20.52 | $20.40 | $20.44 | $19.46 | 17,981 |
2016-10-17 | $20.46 | $20.46 | $20.39 | $20.40 | $19.40 | 8,152 |
2016-10-14 | $20.46 | $20.52 | $20.42 | $20.48 | $19.47 | 19,314 |
2016-10-13 | $20.29 | $20.48 | $20.29 | $20.40 | $19.40 | 13,891 |
2016-10-12 | $20.54 | $20.63 | $20.53 | $20.59 | $19.58 | 8,309 |
2016-10-11 | $20.64 | $20.64 | $20.41 | $20.48 | $19.48 | 16,996 |
2016-10-10 | $20.68 | $20.71 | $20.68 | $20.68 | $19.67 | 13,876 |
2016-10-07 | $20.61 | $20.61 | $20.42 | $20.53 | $19.52 | 7,183 |
2016-10-06 | $20.49 | $20.63 | $20.49 | $20.63 | $19.62 | 14,363 |
2016-10-05 | $20.56 | $20.65 | $20.54 | $20.57 | $19.56 | 18,395 |
2016-10-04 | $20.53 | $20.61 | $20.42 | $20.47 | $19.47 | 26,454 |
2016-10-03 | $20.49 | $20.57 | $20.49 | $20.53 | $19.52 | 18,943 |
2016-09-30 | $20.55 | $20.64 | $20.50 | $20.64 | $19.63 | 30,904 |
2016-09-29 | $20.65 | $20.66 | $20.46 | $20.49 | $19.49 | 46,700 |
2016-09-28 | $20.51 | $20.59 | $20.46 | $20.57 | $19.56 | 15,411 |
2016-09-27 | $20.44 | $20.54 | $20.43 | $20.49 | $19.48 | 23,670 |
2016-09-26 | $20.55 | $20.57 | $20.46 | $20.46 | $19.46 | 9,530 |
2016-09-23 | $20.70 | $20.74 | $20.66 | $20.68 | $19.66 | 27,679 |
2016-09-22 | $20.67 | $20.76 | $20.67 | $20.76 | $19.74 | 15,482 |
2016-09-21 | $20.41 | $20.50 | $20.34 | $20.50 | $19.50 | 14,265 |
2016-09-20 | $20.35 | $20.37 | $20.31 | $20.31 | $19.31 | 14,660 |
2016-09-19 | $20.46 | $20.46 | $20.30 | $20.34 | $19.34 | 15,235 |
2016-09-16 | $20.31 | $20.33 | $20.24 | $20.32 | $19.32 | 12,831 |
2016-09-15 | $20.16 | $20.43 | $20.16 | $20.42 | $19.41 | 18,450 |
2016-09-14 | $20.32 | $20.36 | $19.36 | $20.23 | $19.24 | 31,661 |
2016-09-13 | $20.47 | $20.47 | $20.36 | $20.41 | $19.41 | 15,431 |
2016-09-12 | $20.39 | $20.69 | $20.29 | $20.68 | $19.63 | 35,704 |
2016-09-09 | $20.86 | $20.86 | $20.61 | $20.62 | $19.57 | 24,206 |
2016-09-08 | $21.01 | $21.04 | $20.99 | $21.02 | $19.96 | 30,094 |
2016-09-07 | $21.01 | $21.05 | $21.01 | $21.04 | $19.97 | 2,723 |
2016-09-06 | $21.04 | $21.04 | $20.91 | $21.01 | $19.94 | 16,417 |
2016-09-02 | $20.99 | $21.06 | $20.98 | $21.05 | $19.98 | 23,693 |
2016-09-01 | $20.84 | $20.95 | $20.83 | $20.94 | $19.88 | 17,070 |
2016-08-31 | $20.88 | $20.96 | $20.84 | $20.96 | $19.89 | 13,518 |
2016-08-30 | $20.99 | $21.01 | $20.95 | $20.95 | $19.89 | 10,064 |
2016-08-29 | $21.01 | $21.05 | $20.98 | $21.01 | $19.94 | 12,875 |
2016-08-26 | $20.98 | $21.09 | $20.83 | $20.93 | $19.87 | 6,488 |
2016-08-25 | $20.89 | $20.99 | $20.89 | $20.99 | $19.93 | 15,990 |
2016-08-24 | $20.87 | $20.93 | $20.86 | $20.86 | $19.80 | 9,070 |
2016-08-23 | $21.06 | $21.07 | $21.01 | $21.06 | $19.99 | 23,155 |
2016-08-22 | $20.93 | $20.96 | $20.87 | $20.96 | $19.89 | 19,940 |
2016-08-19 | $20.72 | $20.94 | $20.72 | $20.93 | $19.86 | 6,869 |
2016-08-18 | $20.67 | $20.83 | $20.67 | $20.80 | $19.74 | 22,541 |
2016-08-17 | $20.64 | $20.73 | $20.63 | $20.73 | $19.68 | 11,915 |
2016-08-16 | $20.89 | $20.89 | $20.77 | $20.79 | $19.73 | 15,150 |
2016-08-15 | $21.02 | $21.07 | $20.99 | $21.00 | $19.89 | 18,150 |
2016-08-12 | $20.94 | $20.98 | $20.90 | $20.93 | $19.83 | 13,024 |
2016-08-11 | $20.93 | $21.00 | $20.92 | $20.98 | $19.88 | 17,254 |
2016-08-10 | $20.89 | $20.94 | $20.86 | $20.88 | $19.78 | 15,472 |
2016-08-09 | $20.94 | $20.95 | $20.89 | $20.89 | $19.79 | 10,945 |
2016-08-08 | $20.96 | $21.00 | $20.95 | $20.96 | $19.86 | 8,301 |
2016-08-05 | $20.92 | $20.98 | $20.92 | $20.94 | $19.83 | 15,853 |
2016-08-04 | $20.77 | $20.85 | $20.76 | $20.77 | $19.68 | 14,419 |
2016-08-03 | $20.71 | $20.83 | $20.71 | $20.78 | $19.69 | 14,061 |
2016-08-02 | $20.90 | $20.90 | $20.74 | $20.75 | $19.66 | 18,470 |
2016-08-01 | $20.97 | $21.07 | $20.96 | $21.02 | $19.91 | 21,285 |
2016-07-29 | $20.91 | $21.13 | $20.91 | $21.08 | $19.97 | 16,337 |
2016-07-28 | $20.95 | $21.06 | $20.90 | $21.02 | $19.91 | 26,899 |
2016-07-27 | $20.96 | $20.99 | $20.91 | $20.99 | $19.89 | 6,748 |
2016-07-26 | $21.02 | $21.05 | $21.00 | $21.01 | $19.90 | 11,085 |
2016-07-25 | $21.00 | $21.04 | $20.98 | $20.99 | $19.89 | 9,970 |
2016-07-22 | $20.91 | $21.06 | $20.91 | $21.04 | $19.93 | 9,949 |
2016-07-21 | $20.92 | $20.97 | $20.82 | $20.87 | $19.77 | 18,730 |
2016-07-20 | $20.86 | $20.97 | $20.84 | $20.92 | $19.82 | 23,255 |
2016-07-19 | $20.82 | $20.88 | $20.82 | $20.85 | $19.75 | 5,704 |
2016-07-18 | $20.88 | $20.97 | $20.87 | $20.91 | $19.80 | 21,146 |
2016-07-15 | $20.91 | $20.95 | $20.88 | $20.90 | $19.80 | 8,866 |
2016-07-14 | $20.94 | $20.96 | $20.89 | $20.93 | $19.83 | 12,442 |
2016-07-13 | $20.80 | $20.87 | $20.79 | $20.84 | $19.74 | 16,106 |
2016-07-12 | $20.75 | $20.88 | $20.75 | $20.82 | $19.72 | 8,445 |
2016-07-11 | $20.59 | $20.75 | $20.59 | $20.73 | $19.64 | 34,309 |
2016-07-08 | $20.32 | $20.62 | $20.32 | $20.59 | $19.51 | 8,955 |
2016-07-07 | $20.33 | $20.36 | $20.22 | $20.28 | $19.21 | 13,087 |
2016-07-06 | $20.11 | $20.28 | $20.11 | $20.25 | $19.18 | 10,164 |
2016-07-05 | $20.18 | $20.18 | $20.10 | $20.17 | $19.10 | 11,378 |
2016-07-01 | $20.22 | $20.34 | $20.21 | $20.34 | $19.27 | 12,056 |
2016-06-30 | $19.89 | $20.12 | $19.89 | $20.12 | $19.06 | 11,529 |
2016-06-29 | $19.83 | $19.91 | $19.82 | $19.91 | $18.86 | 11,653 |
2016-06-28 | $19.49 | $19.72 | $19.49 | $19.67 | $18.63 | 11,546 |
2016-06-27 | $19.52 | $19.58 | $19.44 | $19.51 | $18.45 | 4,429 |
2016-06-24 | $20.14 | $20.14 | $19.92 | $19.98 | $18.89 | 11,334 |
2016-06-23 | $20.48 | $20.54 | $20.43 | $20.54 | $19.42 | 10,004 |
2016-06-22 | $20.31 | $20.42 | $20.31 | $20.34 | $19.23 | 30,698 |
2016-06-21 | $20.32 | $20.36 | $20.28 | $20.34 | $19.23 | 19,316 |
2016-06-20 | $20.30 | $20.49 | $20.30 | $20.40 | $19.29 | 26,623 |
2016-06-17 | $20.25 | $20.28 | $20.17 | $20.23 | $19.13 | 15,479 |
2016-06-16 | $20.11 | $20.26 | $20.08 | $20.23 | $19.13 | 16,311 |
2016-06-15 | $20.18 | $20.32 | $20.18 | $20.21 | $19.11 | 15,872 |
2016-06-14 | $20.15 | $20.27 | $20.15 | $20.20 | $19.10 | 9,957 |
2016-06-13 | $20.43 | $20.46 | $20.31 | $20.31 | $19.20 | 19,542 |
2016-06-10 | $20.53 | $20.54 | $20.42 | $20.45 | $19.34 | 18,756 |
2016-06-09 | $20.59 | $20.70 | $20.59 | $20.68 | $19.55 | 9,372 |
2016-06-08 | $20.53 | $20.76 | $20.53 | $20.73 | $19.60 | 8,050 |
2016-06-07 | $20.56 | $20.65 | $20.56 | $20.59 | $19.46 | 12,307 |
2016-06-06 | $20.58 | $20.65 | $20.56 | $20.60 | $19.48 | 20,584 |
2016-06-03 | $20.51 | $20.65 | $20.45 | $20.65 | $19.52 | 20,151 |
2016-06-02 | $20.56 | $20.64 | $20.55 | $20.63 | $19.50 | 32,968 |
2016-06-01 | $20.34 | $20.56 | $20.34 | $20.56 | $19.44 | 26,643 |
2016-05-31 | $20.51 | $20.52 | $20.44 | $20.52 | $19.40 | 34,542 |
2016-05-27 | $20.46 | $20.52 | $20.45 | $20.51 | $19.39 | 22,828 |
2016-05-26 | $20.41 | $20.44 | $20.40 | $20.43 | $19.32 | 10,082 |
2016-05-25 | $20.40 | $20.47 | $20.37 | $20.38 | $19.27 | 14,183 |
2016-05-24 | $20.22 | $20.35 | $20.22 | $20.35 | $19.24 | 7,790 |
2016-05-23 | $20.14 | $20.17 | $20.09 | $20.10 | $19.00 | 18,995 |
2016-05-20 | $20.16 | $20.18 | $20.11 | $20.14 | $19.04 | 15,611 |
2016-05-19 | $19.98 | $20.08 | $19.97 | $20.04 | $18.95 | 15,210 |
2016-05-18 | $20.08 | $20.16 | $19.99 | $20.05 | $18.96 | 22,158 |
2016-05-17 | $20.35 | $20.39 | $20.10 | $20.14 | $19.04 | 35,330 |
2016-05-16 | $20.37 | $20.48 | $20.37 | $20.42 | $19.30 | 45,692 |
2016-05-13 | $20.39 | $20.47 | $20.27 | $20.30 | $19.19 | 35,295 |
2016-05-12 | $20.40 | $20.48 | $20.40 | $20.47 | $19.35 | 10,034 |
2016-05-11 | $20.51 | $20.54 | $20.44 | $20.44 | $19.32 | 12,374 |
2016-05-10 | $20.52 | $20.63 | $20.52 | $20.63 | $19.50 | 10,205 |
2016-05-09 | $20.49 | $20.56 | $20.47 | $20.52 | $19.39 | 18,658 |
2016-05-06 | $20.30 | $20.46 | $20.30 | $20.44 | $19.32 | 12,503 |
2016-05-05 | $20.44 | $20.48 | $20.43 | $20.43 | $19.31 | 12,687 |
2016-05-04 | $20.44 | $20.53 | $20.43 | $20.47 | $19.35 | 22,427 |
2016-05-03 | $20.60 | $20.60 | $20.47 | $20.51 | $19.38 | 31,904 |
2016-05-02 | $20.52 | $20.62 | $20.51 | $20.56 | $19.43 | 16,189 |
2016-04-29 | $20.35 | $20.50 | $20.35 | $20.44 | $19.32 | 9,297 |
2016-04-28 | $20.46 | $20.53 | $20.44 | $20.44 | $19.32 | 11,435 |
2016-04-27 | $20.57 | $20.62 | $20.54 | $20.61 | $19.47 | 20,682 |
2016-04-26 | $20.54 | $20.64 | $20.52 | $20.59 | $19.46 | 18,715 |
2016-04-25 | $20.51 | $20.58 | $20.51 | $20.54 | $19.41 | 13,569 |
2016-04-22 | $20.57 | $20.64 | $20.53 | $20.58 | $19.45 | 16,364 |
2016-04-21 | $20.65 | $20.66 | $20.55 | $20.55 | $19.42 | 19,130 |
2016-04-20 | $20.71 | $20.74 | $20.68 | $20.73 | $19.59 | 9,096 |
2016-04-19 | $20.76 | $20.76 | $20.69 | $20.75 | $19.61 | 22,238 |
2016-04-18 | $20.73 | $20.78 | $20.72 | $20.75 | $19.61 | 14,558 |
2016-04-15 | $20.67 | $20.71 | $20.65 | $20.66 | $19.53 | 10,782 |
2016-04-14 | $20.73 | $20.78 | $20.72 | $20.72 | $19.58 | 6,277 |
2016-04-13 | $20.71 | $20.79 | $20.71 | $20.77 | $19.63 | 15,924 |
2016-04-12 | $20.69 | $20.75 | $20.69 | $20.70 | $19.56 | 18,499 |
2016-04-11 | $20.72 | $20.72 | $20.65 | $20.65 | $19.52 | 19,938 |
2016-04-08 | $20.66 | $20.67 | $20.63 | $20.63 | $19.50 | 31,469 |
2016-04-07 | $20.63 | $20.66 | $20.57 | $20.57 | $19.44 | 8,613 |
2016-04-06 | $20.63 | $20.69 | $20.63 | $20.66 | $19.53 | 15,862 |
2016-04-05 | $20.66 | $20.66 | $20.62 | $20.66 | $19.53 | 33,224 |
2016-04-04 | $20.78 | $20.78 | $20.72 | $20.75 | $19.61 | 38,102 |
2016-04-01 | $20.76 | $20.80 | $20.75 | $20.78 | $19.64 | 86,034 |
2016-03-31 | $20.71 | $20.84 | $20.71 | $20.78 | $19.64 | 428,162 |
2016-03-30 | $20.76 | $20.86 | $20.76 | $20.82 | $19.68 | 11,081 |
2016-03-29 | $20.63 | $20.78 | $20.62 | $20.78 | $19.64 | 22,362 |
2016-03-28 | $20.57 | $20.66 | $20.57 | $20.62 | $19.48 | 18,324 |
2016-03-24 | $20.52 | $20.55 | $20.50 | $20.54 | $19.41 | 10,483 |
2016-03-23 | $20.55 | $20.63 | $20.53 | $20.61 | $19.48 | 16,482 |
2016-03-22 | $20.63 | $20.70 | $20.63 | $20.65 | $19.52 | 10,918 |
2016-03-21 | $20.65 | $20.69 | $20.60 | $20.66 | $19.53 | 29,089 |
2016-03-18 | $20.67 | $20.73 | $20.67 | $20.69 | $19.55 | 18,567 |
2016-03-17 | $20.58 | $20.63 | $20.54 | $20.61 | $19.48 | 14,576 |
2016-03-16 | $20.51 | $20.55 | $20.44 | $20.51 | $19.39 | 14,559 |
2016-03-15 | $20.50 | $20.56 | $20.50 | $20.52 | $19.39 | 5,227 |
2016-03-14 | $20.55 | $20.61 | $20.55 | $20.58 | $19.43 | 17,543 |
2016-03-11 | $20.57 | $20.58 | $20.54 | $20.56 | $19.41 | 16,202 |
2016-03-10 | $20.47 | $20.52 | $20.45 | $20.49 | $19.34 | 12,216 |
2016-03-09 | $20.51 | $20.53 | $20.47 | $20.52 | $19.37 | 13,044 |
2016-03-08 | $20.52 | $20.60 | $20.51 | $20.54 | $19.39 | 17,611 |
2016-03-07 | $20.54 | $20.60 | $20.51 | $20.55 | $19.41 | 11,578 |
2016-03-04 | $20.53 | $20.58 | $20.52 | $20.53 | $19.39 | 13,690 |
2016-03-03 | $20.48 | $20.55 | $20.46 | $20.50 | $19.36 | 21,911 |
2016-03-02 | $20.46 | $20.53 | $20.46 | $20.52 | $19.38 | 7,734 |
2016-03-01 | $20.44 | $20.53 | $20.44 | $20.52 | $19.38 | 7,533 |
2016-02-29 | $20.44 | $20.48 | $20.42 | $20.42 | $19.28 | 11,987 |
2016-02-26 | $20.52 | $20.52 | $20.42 | $20.42 | $19.28 | 11,830 |
2016-02-25 | $20.55 | $20.56 | $20.50 | $20.52 | $19.38 | 9,628 |
2016-02-24 | $20.28 | $20.65 | $20.28 | $20.57 | $19.42 | 27,202 |
2016-02-23 | $20.51 | $20.57 | $20.50 | $20.53 | $19.39 | 11,003 |
2016-02-22 | $20.52 | $20.56 | $20.52 | $20.54 | $19.40 | 11,218 |
2016-02-19 | $20.45 | $20.51 | $20.44 | $20.47 | $19.33 | 14,466 |
2016-02-18 | $20.45 | $20.51 | $20.44 | $20.49 | $19.35 | 10,645 |
2016-02-17 | $20.41 | $20.46 | $20.36 | $20.40 | $19.26 | 16,248 |
2016-02-16 | $20.29 | $20.38 | $20.29 | $20.34 | $19.20 | 11,026 |
2016-02-12 | $20.15 | $20.24 | $20.13 | $20.23 | $19.10 | 14,232 |
2016-02-11 | $20.07 | $20.13 | $20.04 | $20.13 | $19.00 | 13,166 |
2016-02-10 | $20.25 | $20.31 | $20.22 | $20.24 | $19.11 | 28,270 |
2016-02-09 | $20.19 | $20.25 | $20.15 | $20.21 | $19.08 | 11,766 |
2016-02-08 | $20.15 | $20.24 | $20.15 | $20.22 | $19.09 | 24,005 |
2016-02-05 | $20.36 | $20.39 | $20.30 | $20.34 | $19.20 | 15,679 |
2016-02-04 | $20.44 | $20.44 | $20.34 | $20.39 | $19.25 | 22,659 |
2016-02-03 | $20.38 | $20.47 | $20.37 | $20.44 | $19.30 | 12,118 |
2016-02-02 | $20.46 | $20.50 | $20.41 | $20.47 | $19.32 | 9,846 |
2016-02-01 | $20.52 | $20.60 | $20.52 | $20.59 | $19.44 | 11,199 |
2016-01-29 | $20.48 | $20.59 | $20.48 | $20.54 | $19.39 | 14,909 |
2016-01-28 | $20.36 | $20.48 | $20.36 | $20.43 | $19.28 | 8,532 |
2016-01-27 | $20.34 | $20.47 | $20.33 | $20.33 | $19.19 | 9,836 |
2016-01-26 | $20.33 | $20.38 | $20.31 | $20.36 | $19.21 | 9,327 |
2016-01-25 | $20.25 | $20.29 | $20.19 | $20.19 | $19.06 | 12,463 |
2016-01-22 | $20.25 | $20.37 | $20.25 | $20.33 | $19.19 | 24,754 |
2016-01-21 | $20.08 | $20.23 | $20.08 | $20.19 | $19.06 | 12,643 |
2016-01-20 | $20.02 | $20.19 | $19.89 | $20.16 | $19.02 | 11,089 |
2016-01-19 | $20.33 | $20.36 | $20.27 | $20.32 | $19.18 | 33,996 |
2016-01-15 | $20.25 | $20.33 | $20.15 | $20.26 | $19.11 | 43,011 |
2016-01-14 | $20.27 | $20.52 | $20.25 | $20.48 | $19.32 | 19,205 |
2016-01-13 | $20.51 | $20.57 | $20.30 | $20.30 | $19.15 | 18,256 |
2016-01-12 | $20.61 | $20.61 | $20.49 | $20.59 | $19.43 | 17,706 |
2016-01-11 | $20.59 | $20.62 | $20.46 | $20.62 | $19.46 | 10,695 |
2016-01-08 | $20.74 | $20.74 | $20.50 | $20.50 | $19.34 | 102,882 |
2016-01-07 | $21.04 | $21.04 | $20.68 | $20.70 | $19.53 | 43,297 |
2016-01-06 | $21.19 | $21.20 | $20.98 | $21.07 | $19.88 | 18,353 |
2016-01-05 | $21.20 | $21.33 | $21.18 | $21.27 | $20.07 | 19,236 |
2016-01-04 | $21.15 | $21.23 | $21.12 | $21.18 | $19.98 | 7,935 |
2015-12-31 | $21.60 | $21.76 | $21.57 | $21.64 | $20.42 | 29,844 |
2015-12-30 | $21.84 | $21.92 | $21.80 | $21.80 | $20.57 | 19,784 |
2015-12-29 | $21.90 | $21.94 | $21.82 | $21.94 | $20.70 | 15,424 |
2015-12-28 | $21.67 | $21.79 | $21.60 | $21.75 | $20.47 | 10,241 |
2015-12-24 | $21.72 | $21.87 | $21.72 | $21.83 | $20.55 | 19,933 |
2015-12-23 | $21.70 | $21.82 | $21.70 | $21.80 | $20.52 | 17,841 |
2015-12-22 | $21.43 | $21.61 | $21.43 | $21.57 | $20.30 | 14,546 |
2015-12-21 | $21.31 | $21.37 | $21.30 | $21.37 | $20.12 | 10,915 |
2015-12-18 | $21.35 | $21.40 | $21.30 | $21.34 | $20.09 | 10,493 |
2015-12-17 | $21.64 | $21.64 | $21.49 | $21.49 | $20.23 | 27,331 |
2015-12-16 | $21.66 | $21.86 | $21.62 | $21.82 | $20.54 | 30,700 |
2015-12-15 | $21.61 | $21.68 | $21.60 | $21.61 | $20.34 | 19,319 |
2015-12-14 | $21.38 | $21.43 | $21.28 | $21.43 | $20.17 | 20,864 |
2015-12-11 | $21.45 | $21.55 | $21.36 | $21.39 | $20.13 | 14,775 |
2015-12-10 | $21.63 | $21.74 | $21.59 | $21.60 | $20.33 | 12,820 |
2015-12-09 | $21.91 | $21.91 | $21.59 | $21.71 | $20.44 | 10,482 |
2015-12-08 | $21.85 | $21.96 | $21.82 | $21.86 | $20.58 | 8,794 |
2015-12-07 | $22.15 | $22.15 | $21.98 | $22.02 | $20.73 | 10,270 |
2015-12-04 | $22.05 | $22.29 | $22.05 | $22.29 | $20.98 | 29,422 |
2015-12-03 | $22.11 | $22.22 | $21.96 | $21.97 | $20.68 | 16,578 |
2015-12-02 | $22.41 | $22.41 | $22.18 | $22.18 | $20.88 | 8,313 |
2015-12-01 | $22.46 | $22.57 | $22.40 | $22.56 | $21.24 | 14,157 |
2015-11-30 | $22.40 | $22.42 | $22.36 | $22.38 | $21.06 | 5,963 |
2015-11-27 | $22.46 | $22.51 | $22.46 | $22.48 | $21.16 | 5,373 |
2015-11-25 | $22.37 | $22.47 | $22.36 | $22.43 | $21.11 | 21,405 |
2015-11-24 | $22.19 | $22.40 | $22.19 | $22.38 | $21.07 | 21,631 |
2015-11-23 | $22.35 | $22.39 | $22.28 | $22.32 | $21.01 | 13,827 |
2015-11-20 | $22.34 | $22.36 | $22.32 | $22.32 | $21.01 | 21,163 |
2015-11-19 | $22.26 | $22.30 | $22.06 | $22.28 | $20.97 | 281,147 |
2015-11-18 | $22.11 | $22.28 | $22.10 | $22.28 | $20.97 | 695,056 |
2015-11-17 | $22.21 | $22.27 | $22.11 | $22.13 | $20.83 | 16,818 |
2015-11-16 | $22.03 | $22.13 | $22.03 | $22.08 | $20.77 | 14,812 |
2015-11-13 | $22.09 | $22.15 | $22.02 | $22.03 | $20.72 | 19,073 |
2015-11-12 | $22.30 | $22.36 | $22.20 | $22.20 | $20.88 | 11,731 |
2015-11-11 | $22.45 | $22.53 | $22.44 | $22.44 | $21.11 | 11,306 |
2015-11-10 | $22.42 | $22.49 | $22.42 | $22.43 | $21.10 | 10,723 |
2015-11-09 | $22.43 | $22.44 | $22.39 | $22.39 | $21.06 | 11,565 |
2015-11-06 | $22.54 | $22.56 | $22.51 | $22.52 | $21.19 | 12,510 |
2015-11-05 | $22.45 | $22.56 | $22.45 | $22.52 | $21.19 | 12,383 |
2015-11-04 | $22.60 | $22.63 | $22.58 | $22.60 | $21.26 | 11,510 |
2015-11-03 | $22.63 | $22.67 | $22.61 | $22.62 | $21.28 | 8,259 |
2015-11-02 | $22.57 | $22.72 | $22.57 | $22.68 | $21.34 | 8,339 |
2015-10-30 | $22.56 | $22.64 | $22.55 | $22.55 | $21.21 | 19,501 |
2015-10-29 | $22.61 | $22.62 | $22.57 | $22.59 | $21.25 | 29,535 |
2015-10-28 | $22.50 | $22.64 | $22.50 | $22.64 | $21.30 | 9,230 |
2015-10-27 | $22.47 | $22.47 | $22.38 | $22.45 | $21.12 | 13,485 |
2015-10-26 | $22.52 | $22.58 | $22.51 | $22.52 | $21.19 | 17,234 |
2015-10-23 | $22.74 | $22.74 | $22.53 | $22.57 | $21.23 | 14,164 |
2015-10-22 | $22.57 | $22.67 | $22.56 | $22.61 | $21.27 | 19,866 |
2015-10-21 | $22.48 | $22.54 | $22.44 | $22.45 | $21.12 | 22,579 |
2015-10-20 | $22.59 | $22.59 | $22.49 | $22.52 | $21.19 | 14,821 |
2015-10-19 | $22.50 | $22.52 | $22.48 | $22.51 | $21.17 | 7,916 |
2015-10-16 | $22.43 | $22.51 | $22.43 | $22.47 | $21.13 | 21,967 |
2015-10-15 | $22.33 | $22.41 | $22.24 | $22.41 | $21.07 | 12,715 |
2015-10-14 | $22.40 | $22.42 | $22.29 | $22.33 | $20.99 | 25,055 |
2015-10-13 | $22.61 | $22.63 | $22.51 | $22.51 | $21.16 | 10,424 |
2015-10-12 | $22.56 | $22.58 | $22.53 | $22.58 | $21.23 | 8,944 |
2015-10-09 | $22.53 | $22.57 | $22.49 | $22.54 | $21.19 | 13,393 |
2015-10-08 | $22.57 | $22.59 | $22.52 | $22.57 | $21.22 | 12,520 |
2015-10-07 | $22.52 | $22.56 | $22.47 | $22.53 | $21.19 | 13,769 |
2015-10-06 | $22.50 | $22.54 | $22.48 | $22.53 | $21.18 | 15,446 |
2015-10-05 | $22.52 | $22.61 | $22.49 | $22.60 | $21.25 | 18,163 |
2015-10-02 | $22.19 | $22.42 | $22.19 | $22.42 | $21.08 | 11,181 |
2015-10-01 | $22.40 | $22.40 | $22.29 | $22.36 | $21.02 | 18,770 |
2015-09-30 | $22.27 | $22.42 | $22.27 | $22.42 | $21.08 | 18,062 |
2015-09-29 | $22.28 | $22.30 | $22.19 | $22.21 | $20.88 | 15,828 |
2015-09-28 | $22.61 | $22.61 | $22.26 | $22.27 | $20.94 | 14,203 |
2015-09-25 | $22.54 | $22.60 | $22.53 | $22.55 | $21.20 | 9,891 |
2015-09-24 | $22.37 | $22.49 | $22.35 | $22.45 | $21.10 | 8,455 |
2015-09-23 | $22.40 | $22.42 | $22.37 | $22.39 | $21.05 | 24,083 |
2015-09-22 | $22.23 | $22.37 | $22.23 | $22.37 | $21.03 | 15,400 |
2015-09-21 | $22.44 | $22.50 | $22.41 | $22.43 | $21.07 | 16,712 |
2015-09-18 | $22.42 | $22.45 | $22.32 | $22.36 | $21.01 | 17,422 |
2015-09-17 | $22.54 | $22.55 | $22.47 | $22.50 | $21.14 | 24,104 |
2015-09-16 | $22.52 | $22.52 | $22.37 | $22.48 | $21.12 | 21,480 |
2015-09-15 | $22.43 | $22.48 | $22.38 | $22.46 | $21.10 | 15,096 |
2015-09-14 | $22.48 | $22.48 | $22.38 | $22.41 | $21.05 | 15,309 |
2015-09-11 | $22.56 | $22.56 | $22.41 | $22.49 | $21.13 | 20,346 |
2015-09-10 | $22.49 | $22.55 | $22.47 | $22.48 | $21.12 | 16,049 |
2015-09-09 | $22.68 | $22.68 | $22.45 | $22.45 | $21.09 | 35,154 |
2015-09-08 | $22.48 | $22.55 | $22.47 | $22.52 | $21.16 | 29,709 |
2015-09-04 | $22.41 | $22.42 | $22.33 | $22.38 | $21.03 | 25,614 |
2015-09-03 | $22.52 | $22.57 | $22.45 | $22.49 | $21.13 | 23,579 |
2015-09-02 | $22.32 | $22.40 | $22.31 | $22.38 | $21.03 | 14,237 |
2015-09-01 | $22.28 | $22.39 | $22.24 | $22.25 | $20.90 | 13,307 |
2015-08-31 | $22.57 | $22.58 | $22.48 | $22.54 | $21.18 | 23,216 |
2015-08-28 | $22.59 | $22.63 | $22.57 | $22.58 | $21.21 | 31,077 |
2015-08-27 | $22.61 | $22.66 | $22.57 | $22.64 | $21.27 | 15,824 |
2015-08-26 | $22.28 | $22.45 | $22.28 | $22.45 | $21.09 | 14,996 |
2015-08-25 | $22.58 | $22.58 | $22.28 | $22.31 | $20.96 | 12,820 |
2015-08-24 | $22.76 | $22.80 | $22.46 | $22.53 | $21.17 | 14,390 |
2015-08-21 | $23.08 | $23.17 | $23.04 | $23.17 | $21.77 | 8,371 |
2015-08-20 | $23.43 | $23.43 | $23.24 | $23.24 | $21.83 | 9,810 |
2015-08-19 | $23.53 | $23.69 | $23.49 | $23.62 | $22.19 | 10,008 |
2015-08-18 | $23.79 | $23.79 | $23.70 | $23.70 | $22.27 | 10,050 |
WBI BULLBEAR YIELD 2000 ETF (WBIC) News Headlines
Recent WBI BULLBEAR YIELD 2000 ETF (WBIC) News
Similar Companies to WBI BULLBEAR YIELD 2000 ETF (WBIC) 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 | -- | -- | -- |