WBI BULLBEAR YIELD 2000 ETF (WBIC) Exchange: NYSE ARCA

Data as of May 3, 2024

$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 3, 2024
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.”

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.