WBI BullBear Rising Income 3000 ETF (WBIE) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.96 ($0.00) 0.00%
WBI BullBear Rising Income 3000 ETF - Daily Information
Click for more stock information on WBI BullBear Rising Income 3000 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.95 |
Previous Close | $30.96 |
High | $30.96 |
Low | $30.91 |
Adjusted Open | $30.95 |
Previous Adjusted Close | $30.96 |
Adjusted High | $30.96 |
Adjusted Low | $30.91 |
About WBI BullBear Rising Income 3000 ETF (WBIE)
The Fund will seek to invest in the equity securities of small-capitalization, mid-capitalization, and large capitalization domestic and foreign companies that WBI Investments, Inc., the sub-advisor (“Sub-Advisor”) to the Fund and an affiliate of Millington Securities, Inc., the advisor (“Advisor”), believes display attractive prospects for growth in a company’s intrinsic value, and in other tactical investment opportunities.These securities will be selected on the basis of the Sub-Advisor’s investment process which includes a buy and sell discipline. The Fund’s buy discipline is driven by the Sub-Advisor’s proprietary selection process (“Selection Process”), as described further below. Cash and cash equivalents are some of the investment opportunities evaluated by the Selection Process. From time to time, the Fund may invest in and hold a significant percentage of its net assets in cash or cash equivalents as part of the normal operation of its investment strategy. Large-capitalization companies are those that have higher market capitalization than small and mid capitalization companies in their primary market when ranked in order of market capital. For publicly traded U.S. companies in the current environment, this would include companies with market capitalizations of greater than approximately $10 billion. Conversely, 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. Each of large, small and mid capitalization companies in non-U.S. markets may have capitalizations that differ from this 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 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 calls or 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, mid-capitalization, or large 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 dividend growth characteristics for the selected universe of securities. Dividend payments may be considered as part of the evaluation process. Once securities are identified, an overlay of technical analysis confirms timeliness of security purchases. The Sub-Advisor then purchases qualifying securities using available cash.The Fund uses a proprietary bond model created by the Sub-Advisor to assess the appropriate duration and credit quality of any exposure to debt securities. Duration is a measure of a fixed income security’s expected price sensitivity to changes in interest rates. Credit quality is a measure of a borrower’s creditworthiness or risk of default. A portion of the Fund’s bond exposure may also be invested to pursue perceived opportunities in varying segments of the debt market. This systematic process of identifying, evaluating, and purchasing securities constitutes the Sub-Advisor’s buy discipline for the Fund.Once securities are purchased, the Sub-Advisor maintains a strict sell discipline that attempts to control the effects of the volatility of each Fund asset on the Fund’s NAV. This sell discipline, together with the Selection Process, constitutes the Fund’s strategy to achieve its investment objective. If a Fund asset’s price stays within a range of acceptable prices, the Fund asset will continue to be held. If a Fund asset’s price falls below the bottom of an acceptable price range, the Fund asset will be identified to sell. This results in a responsive process that actively adjusts the Fund’s allocation by causing it to become more fully invested or by raising cash to protect capital. The sell discipline operates independently of, and in addition to, any investment model changes. During periods of high market volatility, a significant amount of Fund holdings may be sold, resulting in a significant allocation to cash or cash equivalents in the Fund.The Fund is an actively managed ETF. The Sub-Advisor actively manages the Fund’s portfolio. As a result, the portfolio turnover rate for the Fund may be high. The Sub-Advisor expects that the Fund’s investment strategy will result in a portfolio turnover rate in excess of 100% on an annual basis.For additional information about the Fund’s principal investment strategies and the investment process, see “Description of the Principal Strategies of the Funds.”
Invest in WBI BullBear Rising Income 3000 ETF (WBIE)
Historical Stock Data for WBI BullBear Rising Income 3000 ETF (WBIE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-05-14 | $30.95 | $30.96 | $30.91 | $30.96 | $30.96 | 3,508 |
2021-05-13 | $30.94 | $30.98 | $30.91 | $30.96 | $30.96 | 2,043 |
2021-05-12 | $30.94 | $30.96 | $30.94 | $30.96 | $30.96 | 257 |
2021-05-11 | $30.94 | $30.96 | $30.94 | $30.96 | $30.96 | 1,322 |
2021-05-10 | $30.94 | $30.96 | $30.94 | $30.96 | $30.96 | 54,901 |
2021-05-07 | $31.03 | $31.17 | $31.03 | $31.17 | $31.17 | 129 |
2021-05-06 | $30.76 | $31.00 | $30.76 | $31.00 | $31.00 | 10,342 |
2021-05-05 | $30.56 | $30.78 | $30.56 | $30.78 | $30.78 | 7,000 |
2021-05-04 | $30.49 | $30.63 | $30.15 | $30.63 | $30.63 | 179,180 |
2021-05-03 | $30.54 | $30.69 | $30.54 | $30.64 | $30.64 | 45,386 |
2021-04-30 | $30.29 | $30.36 | $30.29 | $30.32 | $30.32 | 2,229 |
2021-04-29 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 18 |
2021-04-28 | $30.44 | $30.44 | $30.43 | $30.43 | $30.43 | 353 |
2021-04-27 | $30.36 | $30.39 | $30.36 | $30.39 | $30.39 | 40,347 |
2021-04-26 | $30.51 | $30.51 | $30.41 | $30.41 | $30.41 | 190 |
2021-04-23 | $30.44 | $30.49 | $30.44 | $30.49 | $30.49 | 272 |
2021-04-22 | $30.34 | $30.40 | $30.20 | $30.20 | $30.20 | 2,320 |
2021-04-21 | $30.30 | $30.39 | $30.29 | $30.39 | $30.39 | 2,129 |
2021-04-20 | $30.08 | $30.09 | $30.08 | $30.09 | $30.09 | 118 |
2021-04-19 | $30.25 | $30.25 | $30.16 | $30.24 | $30.24 | 1,069 |
2021-04-16 | $30.28 | $30.36 | $30.28 | $30.36 | $30.36 | 869 |
2021-04-15 | $30.11 | $30.17 | $30.07 | $30.17 | $30.17 | 893 |
2021-04-14 | $30.12 | $30.12 | $30.00 | $30.00 | $30.00 | 223 |
2021-04-13 | $29.82 | $29.95 | $29.82 | $29.95 | $29.95 | 222 |
2021-04-12 | $30.01 | $30.08 | $29.91 | $30.08 | $30.08 | 300,941 |
2021-04-09 | $29.83 | $29.99 | $29.83 | $29.99 | $29.99 | 1,207 |
2021-04-08 | $29.77 | $29.90 | $29.77 | $29.83 | $29.83 | 66,228 |
2021-04-07 | $29.79 | $29.82 | $29.74 | $29.74 | $29.74 | 1,699 |
2021-04-06 | $30.01 | $30.01 | $29.87 | $29.87 | $29.87 | 265,096 |
2021-04-05 | $30.05 | $30.05 | $29.98 | $30.02 | $30.02 | 1,072 |
2021-04-01 | $29.54 | $29.82 | $29.54 | $29.82 | $29.82 | 2,102 |
2021-03-31 | $29.43 | $29.50 | $29.36 | $29.36 | $29.36 | 2,680 |
2021-03-30 | $29.46 | $29.46 | $29.40 | $29.43 | $29.43 | 4,511 |
2021-03-29 | $29.45 | $29.68 | $29.45 | $29.60 | $29.60 | 982 |
2021-03-26 | $29.41 | $29.66 | $29.34 | $29.66 | $29.66 | 721 |
2021-03-25 | $28.58 | $28.99 | $28.56 | $28.99 | $28.99 | 6,511 |
2021-03-24 | $29.01 | $29.03 | $28.71 | $28.71 | $28.71 | 26,705 |
2021-03-23 | $29.01 | $29.02 | $28.57 | $28.66 | $28.66 | 879,205 |
2021-03-22 | $29.03 | $29.16 | $29.02 | $29.11 | $29.11 | 2,722 |
2021-03-19 | $29.06 | $29.31 | $29.06 | $29.21 | $29.21 | 9,844 |
2021-03-18 | $29.77 | $29.77 | $29.30 | $29.30 | $29.30 | 3,571 |
2021-03-17 | $29.21 | $29.68 | $29.21 | $29.67 | $29.67 | 3,390 |
2021-03-16 | $29.33 | $29.43 | $29.33 | $29.38 | $29.38 | 1,411 |
2021-03-15 | $29.31 | $29.69 | $29.31 | $29.69 | $29.69 | 3,694 |
2021-03-12 | $29.54 | $29.56 | $29.51 | $29.54 | $29.54 | 3,133 |
2021-03-11 | $29.63 | $29.68 | $29.50 | $29.50 | $29.49 | 4,473 |
2021-03-10 | $29.30 | $29.45 | $29.28 | $29.42 | $29.42 | 2,787 |
2021-03-09 | $29.06 | $29.29 | $29.02 | $29.02 | $29.02 | 3,462 |
2021-03-08 | $29.12 | $29.20 | $29.09 | $29.09 | $29.09 | 1,822 |
2021-03-05 | $28.17 | $28.82 | $28.11 | $28.82 | $28.82 | 4,601 |
2021-03-04 | $28.28 | $28.40 | $27.71 | $28.09 | $28.08 | 3,919 |
2021-03-03 | $28.54 | $28.79 | $28.47 | $28.47 | $28.47 | 1,049 |
2021-03-02 | $28.58 | $28.59 | $28.52 | $28.59 | $28.59 | 2,252 |
2021-03-01 | $28.39 | $28.65 | $28.39 | $28.62 | $28.61 | 2,603 |
2021-02-26 | $28.25 | $28.31 | $28.08 | $28.08 | $28.07 | 2,915 |
2021-02-25 | $28.78 | $28.78 | $28.27 | $28.27 | $28.27 | 2,236 |
2021-02-24 | $28.56 | $28.89 | $28.52 | $28.89 | $28.89 | 1,482 |
2021-02-23 | $28.53 | $28.76 | $28.35 | $28.68 | $28.68 | 8,369 |
2021-02-22 | $28.91 | $28.94 | $28.90 | $28.90 | $28.90 | 441 |
2021-02-19 | $29.22 | $29.24 | $29.09 | $29.09 | $29.09 | 5,434 |
2021-02-18 | $28.94 | $29.12 | $28.92 | $29.03 | $29.03 | 5,463 |
2021-02-17 | $28.74 | $29.08 | $28.74 | $29.08 | $29.08 | 5,414 |
2021-02-16 | $29.15 | $29.15 | $28.96 | $28.96 | $28.96 | 8,028 |
2021-02-12 | $29.14 | $29.19 | $29.02 | $29.19 | $29.18 | 2,487 |
2021-02-11 | $29.12 | $29.12 | $28.91 | $29.04 | $29.04 | 2,637 |
2021-02-10 | $28.85 | $29.04 | $28.85 | $28.90 | $28.90 | 4,605 |
2021-02-09 | $28.84 | $28.91 | $28.84 | $28.88 | $28.88 | 5,749 |
2021-02-08 | $28.68 | $28.86 | $28.68 | $28.86 | $28.85 | 7,924 |
2021-02-05 | $28.46 | $28.55 | $28.46 | $28.47 | $28.47 | 3,481 |
2021-02-04 | $28.27 | $28.33 | $28.26 | $28.26 | $28.26 | 2,157 |
2021-02-03 | $27.92 | $27.98 | $27.87 | $27.96 | $27.96 | 6,373 |
2021-02-02 | $27.89 | $28.08 | $27.89 | $28.03 | $28.03 | 3,308 |
2021-02-01 | $27.98 | $28.14 | $27.90 | $28.12 | $28.12 | 3,727 |
2021-01-29 | $28.30 | $28.30 | $27.77 | $27.77 | $27.77 | 2,122 |
2021-01-28 | $28.50 | $28.55 | $28.42 | $28.46 | $28.46 | 3,702 |
2021-01-27 | $28.42 | $28.42 | $28.20 | $28.35 | $28.34 | 4,325 |
2021-01-26 | $29.38 | $29.38 | $28.75 | $28.75 | $28.74 | 1,761 |
2021-01-25 | $28.93 | $29.06 | $28.86 | $28.94 | $28.93 | 2,726 |
2021-01-22 | $28.92 | $28.99 | $28.92 | $28.99 | $28.99 | 3,635 |
2021-01-21 | $29.17 | $29.17 | $29.06 | $29.09 | $29.09 | 4,975 |
2021-01-20 | $29.03 | $29.28 | $29.03 | $29.28 | $29.28 | 7,793 |
2021-01-19 | $29.04 | $29.04 | $28.95 | $28.99 | $28.99 | 2,685 |
2021-01-15 | $28.96 | $28.97 | $28.84 | $28.85 | $28.85 | 5,083 |
2021-01-14 | $29.24 | $29.36 | $29.19 | $29.19 | $29.19 | 3,267 |
2021-01-13 | $29.09 | $29.12 | $29.06 | $29.09 | $29.08 | 1,864 |
2021-01-12 | $29.10 | $29.24 | $29.09 | $29.23 | $29.22 | 9,573 |
2021-01-11 | $28.63 | $29.01 | $28.63 | $28.94 | $28.93 | 3,108 |
2021-01-08 | $28.98 | $29.02 | $28.90 | $28.94 | $28.93 | 919 |
2021-01-07 | $28.80 | $29.04 | $28.80 | $29.04 | $29.03 | 3,031 |
2021-01-06 | $28.12 | $28.73 | $28.11 | $28.62 | $28.62 | 5,956 |
2021-01-05 | $27.67 | $28.07 | $27.67 | $27.97 | $27.97 | 3,383 |
2021-01-04 | $28.28 | $28.28 | $27.77 | $28.00 | $28.00 | 7,983 |
2020-12-31 | $28.22 | $28.33 | $28.18 | $28.29 | $28.29 | 2,311 |
2020-12-30 | $28.51 | $28.52 | $28.41 | $28.43 | $28.43 | 21,413 |
2020-12-29 | $28.47 | $28.47 | $28.30 | $28.37 | $28.36 | 5,216 |
2020-12-28 | $28.77 | $28.77 | $28.48 | $28.48 | $28.43 | 7,328 |
2020-12-24 | $28.65 | $28.68 | $28.57 | $28.66 | $28.61 | 4,996 |
2020-12-23 | $28.43 | $28.76 | $28.43 | $28.69 | $28.64 | 9,294 |
2020-12-22 | $28.63 | $28.63 | $28.47 | $28.50 | $28.45 | 7,061 |
2020-12-21 | $28.66 | $28.86 | $28.57 | $28.70 | $28.65 | 5,460 |
2020-12-18 | $28.77 | $28.84 | $28.77 | $28.84 | $28.79 | 2,801 |
2020-12-17 | $28.96 | $29.02 | $28.91 | $29.02 | $28.97 | 2,887 |
2020-12-16 | $28.75 | $28.83 | $28.70 | $28.78 | $28.73 | 18,394 |
2020-12-15 | $28.80 | $29.02 | $28.73 | $29.02 | $28.97 | 6,317 |
2020-12-14 | $29.40 | $29.40 | $28.92 | $28.92 | $28.87 | 2,691 |
2020-12-11 | $29.36 | $29.40 | $29.15 | $29.33 | $29.28 | 4,095 |
2020-12-10 | $29.39 | $29.41 | $29.26 | $29.41 | $29.36 | 9,564 |
2020-12-09 | $29.48 | $29.56 | $29.16 | $29.40 | $29.35 | 22,696 |
2020-12-08 | $29.39 | $29.55 | $29.39 | $29.55 | $29.50 | 2,601 |
2020-12-07 | $29.38 | $29.45 | $29.32 | $29.40 | $29.35 | 4,471 |
2020-12-04 | $29.37 | $29.41 | $29.34 | $29.39 | $29.34 | 1,828 |
2020-12-03 | $29.13 | $29.27 | $29.13 | $29.22 | $29.17 | 5,660 |
2020-12-02 | $29.05 | $29.12 | $29.01 | $29.12 | $29.07 | 4,531 |
2020-12-01 | $29.18 | $29.25 | $28.90 | $28.98 | $28.93 | 5,100 |
2020-11-30 | $28.98 | $28.99 | $28.84 | $28.90 | $28.85 | 2,089 |
2020-11-27 | $28.73 | $28.82 | $28.70 | $28.78 | $28.73 | 3,513 |
2020-11-25 | $28.35 | $28.56 | $28.33 | $28.54 | $28.49 | 3,756 |
2020-11-24 | $28.11 | $28.52 | $28.11 | $28.52 | $28.47 | 5,256 |
2020-11-23 | $27.85 | $28.03 | $27.79 | $27.99 | $27.94 | 8,681 |
2020-11-20 | $27.45 | $27.74 | $27.45 | $27.65 | $27.60 | 3,587 |
2020-11-19 | $27.49 | $27.67 | $27.44 | $27.67 | $27.62 | 4,501 |
2020-11-18 | $27.51 | $27.92 | $27.51 | $27.57 | $27.52 | 11,349 |
2020-11-17 | $27.47 | $27.83 | $27.47 | $27.74 | $27.69 | 9,187 |
2020-11-16 | $27.70 | $27.81 | $27.68 | $27.81 | $27.76 | 5,416 |
2020-11-13 | $26.93 | $27.46 | $26.93 | $27.43 | $27.38 | 7,637 |
2020-11-12 | $27.14 | $27.17 | $26.93 | $26.93 | $26.88 | 2,553 |
2020-11-11 | $27.19 | $27.28 | $27.11 | $27.22 | $27.17 | 3,976 |
2020-11-10 | $26.93 | $27.22 | $26.93 | $27.10 | $27.05 | 5,487 |
2020-11-09 | $27.63 | $27.73 | $27.36 | $27.36 | $27.31 | 8,636 |
2020-11-06 | $27.38 | $27.44 | $27.36 | $27.44 | $27.40 | 9,941 |
2020-11-05 | $27.33 | $27.49 | $27.33 | $27.46 | $27.41 | 7,462 |
2020-11-04 | $27.02 | $27.13 | $27.02 | $27.04 | $26.99 | 1,704 |
2020-11-03 | $26.90 | $26.90 | $26.82 | $26.87 | $26.83 | 4,992 |
2020-11-02 | $26.60 | $26.68 | $26.53 | $26.68 | $26.63 | 7,678 |
2020-10-30 | $26.39 | $26.44 | $26.34 | $26.44 | $26.39 | 4,815 |
2020-10-29 | $26.70 | $26.80 | $26.66 | $26.77 | $26.72 | 4,499 |
2020-10-28 | $26.84 | $26.84 | $26.58 | $26.58 | $26.54 | 1,923 |
2020-10-27 | $27.26 | $27.26 | $27.17 | $27.17 | $27.13 | 2,096 |
2020-10-26 | $27.39 | $27.39 | $27.07 | $27.18 | $27.13 | 3,299 |
2020-10-23 | $27.50 | $27.61 | $27.47 | $27.61 | $27.56 | 3,895 |
2020-10-22 | $27.53 | $27.58 | $27.44 | $27.56 | $27.51 | 9,391 |
2020-10-21 | $27.94 | $27.94 | $27.69 | $27.69 | $27.64 | 10,807 |
2020-10-20 | $27.97 | $28.03 | $27.88 | $27.88 | $27.83 | 1,289 |
2020-10-19 | $28.29 | $28.29 | $27.75 | $27.78 | $27.73 | 5,072 |
2020-10-16 | $28.26 | $28.30 | $28.13 | $28.13 | $28.08 | 3,893 |
2020-10-15 | $27.98 | $28.16 | $27.93 | $28.16 | $28.11 | 6,742 |
2020-10-14 | $28.29 | $28.31 | $28.09 | $28.14 | $28.09 | 6,324 |
2020-10-13 | $28.28 | $28.32 | $28.14 | $28.26 | $28.21 | 2,082 |
2020-10-12 | $28.22 | $28.30 | $28.22 | $28.30 | $28.25 | 1,897 |
2020-10-09 | $28.06 | $28.06 | $28.04 | $28.05 | $28.00 | 933 |
2020-10-08 | $27.77 | $27.83 | $27.77 | $27.83 | $27.78 | 1,167 |
2020-10-07 | $27.52 | $27.64 | $27.49 | $27.59 | $27.55 | 9,195 |
2020-10-06 | $27.64 | $27.74 | $27.28 | $27.28 | $27.23 | 10,687 |
2020-10-05 | $27.46 | $27.56 | $27.43 | $27.56 | $27.51 | 4,679 |
2020-10-02 | $27.08 | $27.34 | $27.06 | $27.24 | $27.19 | 2,982 |
2020-10-01 | $27.36 | $27.46 | $27.36 | $27.36 | $27.31 | 3,313 |
2020-09-30 | $27.25 | $27.38 | $27.25 | $27.26 | $27.21 | 5,030 |
2020-09-29 | $27.16 | $27.20 | $27.06 | $27.13 | $27.08 | 4,813 |
2020-09-28 | $26.69 | $27.21 | $26.69 | $27.14 | $27.09 | 1,058 |
2020-09-25 | $26.70 | $26.93 | $26.70 | $26.91 | $26.86 | 1,714 |
2020-09-24 | $26.59 | $26.90 | $26.59 | $26.70 | $26.65 | 5,169 |
2020-09-23 | $27.13 | $27.36 | $26.81 | $26.81 | $26.77 | 3,464 |
2020-09-22 | $27.10 | $27.27 | $26.98 | $27.25 | $27.20 | 7,878 |
2020-09-21 | $26.85 | $26.99 | $26.77 | $26.99 | $26.94 | 2,882 |
2020-09-18 | $27.68 | $27.68 | $27.30 | $27.42 | $27.38 | 1,296 |
2020-09-17 | $27.70 | $27.81 | $27.51 | $27.68 | $27.63 | 5,794 |
2020-09-16 | $28.12 | $28.22 | $28.06 | $28.06 | $28.01 | 2,120 |
2020-09-15 | $28.02 | $28.07 | $27.99 | $28.01 | $27.96 | 10,362 |
2020-09-14 | $27.95 | $27.97 | $27.88 | $27.97 | $27.92 | 1,440 |
2020-09-11 | $27.73 | $27.74 | $27.58 | $27.69 | $27.64 | 1,834 |
2020-09-10 | $27.88 | $27.91 | $27.74 | $27.77 | $27.72 | 5,210 |
2020-09-09 | $27.83 | $28.05 | $27.83 | $27.99 | $27.94 | 2,791 |
2020-09-08 | $27.84 | $27.89 | $27.66 | $27.67 | $27.62 | 14,525 |
2020-09-04 | $28.63 | $28.66 | $27.80 | $28.19 | $28.14 | 6,051 |
2020-09-03 | $29.04 | $29.04 | $28.35 | $28.50 | $28.45 | 3,896 |
2020-09-02 | $29.29 | $29.59 | $29.29 | $29.59 | $29.54 | 3,920 |
2020-09-01 | $28.88 | $29.08 | $28.88 | $29.07 | $29.01 | 2,595 |
2020-08-31 | $28.84 | $28.92 | $28.83 | $28.91 | $28.86 | 4,700 |
2020-08-28 | $28.87 | $28.95 | $28.84 | $28.95 | $28.90 | 3,888 |
2020-08-27 | $29.04 | $29.04 | $28.75 | $28.85 | $28.80 | 7,335 |
2020-08-26 | $28.77 | $28.88 | $28.75 | $28.86 | $28.81 | 6,069 |
2020-08-25 | $28.55 | $28.67 | $28.46 | $28.64 | $28.59 | 9,026 |
2020-08-24 | $28.55 | $28.67 | $28.54 | $28.67 | $28.62 | 11,784 |
2020-08-21 | $28.38 | $28.40 | $28.31 | $28.40 | $28.35 | 805 |
2020-08-20 | $28.31 | $28.35 | $28.29 | $28.31 | $28.26 | 1,349 |
2020-08-19 | $28.54 | $28.58 | $28.44 | $28.44 | $28.39 | 5,574 |
2020-08-18 | $28.26 | $28.37 | $28.22 | $28.32 | $28.27 | 40,016 |
2020-08-17 | $28.13 | $28.41 | $28.12 | $28.36 | $28.31 | 4,318 |
2020-08-14 | $28.10 | $28.21 | $28.10 | $28.11 | $28.06 | 5,588 |
2020-08-13 | $28.02 | $28.25 | $28.02 | $28.18 | $28.13 | 4,794 |
2020-08-12 | $28.17 | $28.33 | $28.17 | $28.32 | $28.27 | 2,832 |
2020-08-11 | $28.04 | $28.15 | $27.86 | $27.86 | $27.82 | 4,237 |
2020-08-10 | $28.07 | $28.15 | $28.02 | $28.12 | $28.07 | 2,885 |
2020-08-07 | $28.02 | $28.10 | $27.92 | $28.10 | $28.05 | 5,863 |
2020-08-06 | $27.98 | $28.00 | $27.82 | $28.00 | $27.95 | 4,061 |
2020-08-05 | $28.03 | $28.03 | $27.96 | $28.00 | $27.95 | 4,761 |
2020-08-04 | $27.90 | $27.92 | $27.83 | $27.92 | $27.87 | 3,533 |
2020-08-03 | $27.70 | $27.74 | $27.70 | $27.70 | $27.65 | 1,173 |
2020-07-31 | $27.31 | $27.48 | $27.14 | $27.48 | $27.43 | 3,190 |
2020-07-30 | $27.15 | $27.49 | $27.15 | $27.49 | $27.44 | 3,405 |
2020-07-29 | $27.26 | $27.52 | $27.26 | $27.49 | $27.44 | 2,230 |
2020-07-28 | $27.22 | $27.36 | $27.09 | $27.09 | $27.05 | 3,296 |
2020-07-27 | $26.98 | $27.35 | $26.98 | $27.35 | $27.31 | 2,827 |
2020-07-24 | $26.96 | $27.11 | $26.91 | $27.05 | $27.01 | 3,830 |
2020-07-23 | $27.56 | $27.61 | $27.15 | $27.15 | $27.10 | 1,498 |
2020-07-22 | $27.58 | $27.63 | $27.48 | $27.63 | $27.58 | 3,742 |
2020-07-21 | $27.46 | $27.48 | $27.33 | $27.33 | $27.28 | 7,560 |
2020-07-20 | $27.20 | $27.44 | $27.20 | $27.44 | $27.39 | 3,262 |
2020-07-17 | $27.13 | $27.22 | $27.13 | $27.21 | $27.16 | 2,337 |
2020-07-16 | $27.03 | $27.12 | $27.00 | $27.10 | $27.06 | 3,948 |
2020-07-15 | $27.13 | $27.21 | $27.01 | $27.13 | $27.08 | 3,992 |
2020-07-14 | $26.66 | $27.08 | $26.46 | $27.08 | $27.03 | 4,508 |
2020-07-13 | $27.35 | $27.50 | $26.70 | $26.70 | $26.65 | 2,249 |
2020-07-10 | $26.84 | $27.14 | $26.84 | $27.14 | $27.09 | 2,769 |
2020-07-09 | $26.96 | $27.00 | $26.70 | $26.96 | $26.91 | 5,165 |
2020-07-08 | $26.78 | $26.84 | $26.68 | $26.84 | $26.79 | 19,956 |
2020-07-07 | $26.81 | $26.87 | $26.62 | $26.62 | $26.58 | 5,725 |
2020-07-06 | $26.64 | $26.78 | $26.64 | $26.71 | $26.66 | 1,049 |
2020-07-02 | $26.51 | $26.54 | $26.43 | $26.43 | $26.39 | 2,168 |
2020-07-01 | $26.12 | $26.32 | $26.12 | $26.31 | $26.26 | 2,500 |
2020-06-30 | $26.03 | $26.15 | $25.98 | $26.15 | $26.10 | 740 |
2020-06-29 | $25.58 | $25.86 | $25.58 | $25.86 | $25.81 | 4,243 |
2020-06-26 | $25.87 | $25.93 | $25.70 | $25.70 | $25.65 | 5,259 |
2020-06-25 | $25.85 | $26.09 | $25.85 | $26.09 | $26.05 | 2,743 |
2020-06-24 | $26.05 | $26.29 | $25.86 | $25.92 | $25.87 | 4,994 |
2020-06-23 | $26.34 | $26.47 | $26.27 | $26.32 | $26.27 | 4,311 |
2020-06-22 | $25.77 | $26.27 | $25.77 | $26.27 | $26.22 | 5,510 |
2020-06-19 | $26.25 | $26.25 | $25.94 | $26.13 | $26.08 | 8,526 |
2020-06-18 | $25.98 | $26.04 | $25.97 | $26.00 | $25.95 | 11,433 |
2020-06-17 | $26.09 | $26.16 | $26.07 | $26.08 | $26.03 | 1,771 |
2020-06-16 | $26.17 | $26.17 | $25.93 | $25.99 | $25.94 | 6,013 |
2020-06-15 | $25.90 | $26.20 | $25.90 | $26.11 | $26.07 | 7,370 |
2020-06-12 | $25.81 | $25.96 | $25.48 | $25.92 | $25.88 | 10,927 |
2020-06-11 | $26.60 | $26.62 | $25.58 | $25.58 | $25.53 | 10,246 |
2020-06-10 | $27.28 | $27.36 | $27.24 | $27.25 | $27.21 | 6,161 |
2020-06-09 | $27.35 | $27.38 | $27.31 | $27.31 | $27.27 | 4,439 |
2020-06-08 | $27.28 | $27.42 | $27.25 | $27.42 | $27.37 | 21,885 |
2020-06-05 | $27.36 | $27.51 | $27.34 | $27.38 | $27.33 | 907 |
2020-06-04 | $27.01 | $27.03 | $26.77 | $26.91 | $26.87 | 11,767 |
2020-06-03 | $26.92 | $27.01 | $26.91 | $27.00 | $26.95 | 8,285 |
2020-06-02 | $26.42 | $26.72 | $26.42 | $26.72 | $26.68 | 5,666 |
2020-06-01 | $26.53 | $26.63 | $26.53 | $26.55 | $26.50 | 2,793 |
2020-05-29 | $26.40 | $26.68 | $26.30 | $26.68 | $26.63 | 6,497 |
2020-05-28 | $26.60 | $26.79 | $26.42 | $26.42 | $26.37 | 3,079 |
2020-05-27 | $25.96 | $26.46 | $25.94 | $26.46 | $26.42 | 16,728 |
2020-05-26 | $26.48 | $26.49 | $26.21 | $26.21 | $26.16 | 3,684 |
2020-05-22 | $26.04 | $26.17 | $26.02 | $26.17 | $26.12 | 4,441 |
2020-05-21 | $26.29 | $26.29 | $26.01 | $26.08 | $26.03 | 9,155 |
2020-05-20 | $26.30 | $26.35 | $26.19 | $26.30 | $26.25 | 5,239 |
2020-05-19 | $26.05 | $26.17 | $25.99 | $25.99 | $25.94 | 3,592 |
2020-05-18 | $26.11 | $26.16 | $26.07 | $26.07 | $26.02 | 6,602 |
2020-05-15 | $25.62 | $25.88 | $25.62 | $25.88 | $25.83 | 834 |
2020-05-14 | $25.36 | $25.68 | $25.29 | $25.68 | $25.63 | 3,970 |
2020-05-13 | $25.64 | $25.97 | $25.31 | $25.49 | $25.45 | 15,965 |
2020-05-12 | $26.27 | $26.30 | $25.87 | $25.87 | $25.82 | 4,526 |
2020-05-11 | $25.97 | $26.22 | $25.97 | $26.21 | $26.16 | 3,754 |
2020-05-08 | $25.86 | $26.00 | $25.86 | $25.99 | $25.94 | 6,084 |
2020-05-07 | $25.81 | $25.81 | $25.70 | $25.70 | $25.66 | 1,791 |
2020-05-06 | $25.62 | $25.65 | $25.58 | $25.58 | $25.53 | 789 |
2020-05-05 | $25.49 | $25.66 | $25.49 | $25.53 | $25.49 | 3,875 |
2020-05-04 | $25.10 | $25.37 | $25.10 | $25.36 | $25.31 | 19,284 |
2020-05-01 | $25.23 | $25.35 | $25.16 | $25.22 | $25.18 | 23,807 |
2020-04-30 | $25.59 | $25.64 | $25.54 | $25.62 | $25.57 | 2,709 |
2020-04-29 | $25.60 | $25.74 | $25.60 | $25.65 | $25.60 | 4,590 |
2020-04-28 | $25.77 | $25.77 | $25.59 | $25.59 | $25.54 | 1,620 |
2020-04-27 | $25.72 | $25.74 | $25.71 | $25.73 | $25.68 | 691 |
2020-04-24 | $25.55 | $25.68 | $25.55 | $25.68 | $25.63 | 4,147 |
2020-04-23 | $25.61 | $25.62 | $25.54 | $25.56 | $25.52 | 5,366 |
2020-04-22 | $25.56 | $25.67 | $25.56 | $25.67 | $25.63 | 11,252 |
2020-04-21 | $25.55 | $25.55 | $25.25 | $25.28 | $25.24 | 6,204 |
2020-04-20 | $25.96 | $26.09 | $25.87 | $25.87 | $25.83 | 3,181 |
2020-04-17 | $26.04 | $26.04 | $25.89 | $26.04 | $26.00 | 4,718 |
2020-04-16 | $25.71 | $25.85 | $25.66 | $25.85 | $25.80 | 4,563 |
2020-04-15 | $25.62 | $25.73 | $25.54 | $25.62 | $25.58 | 7,715 |
2020-04-14 | $25.75 | $25.83 | $25.73 | $25.83 | $25.78 | 5,454 |
2020-04-13 | $25.45 | $25.45 | $25.33 | $25.43 | $25.38 | 2,663 |
2020-04-09 | $25.59 | $25.60 | $25.56 | $25.57 | $25.52 | 3,276 |
2020-04-08 | $25.30 | $25.46 | $25.30 | $25.45 | $25.41 | 1,472 |
2020-04-07 | $25.47 | $25.47 | $25.33 | $25.33 | $25.28 | 2,048 |
2020-04-06 | $25.40 | $25.40 | $25.27 | $25.27 | $25.23 | 3,100 |
2020-04-03 | $25.38 | $25.38 | $25.34 | $25.34 | $25.30 | 21,319 |
2020-04-02 | $25.36 | $25.41 | $25.34 | $25.41 | $25.36 | 6,233 |
2020-04-01 | $25.19 | $25.41 | $25.19 | $25.34 | $25.29 | 15,181 |
2020-03-31 | $25.46 | $25.46 | $25.42 | $25.43 | $25.38 | 4,274 |
2020-03-30 | $25.47 | $25.50 | $25.44 | $25.48 | $25.43 | 1,955 |
2020-03-27 | $25.23 | $25.48 | $25.23 | $25.39 | $25.34 | 10,262 |
2020-03-26 | $25.37 | $25.43 | $25.25 | $25.25 | $25.21 | 5,794 |
2020-03-25 | $25.38 | $25.40 | $25.37 | $25.38 | $25.33 | 3,211 |
2020-03-24 | $25.55 | $25.55 | $25.34 | $25.38 | $25.33 | 4,691 |
2020-03-23 | $25.33 | $25.43 | $25.33 | $25.39 | $25.34 | 4,763 |
2020-03-20 | $25.40 | $25.45 | $25.32 | $25.38 | $25.34 | 4,995 |
2020-03-19 | $25.34 | $25.40 | $25.33 | $25.40 | $25.35 | 4,003 |
2020-03-18 | $25.46 | $25.46 | $25.29 | $25.29 | $25.25 | 6,694 |
2020-03-17 | $25.45 | $25.45 | $25.35 | $25.41 | $25.36 | 8,781 |
2020-03-16 | $24.83 | $25.46 | $24.83 | $25.44 | $25.36 | 2,112 |
2020-03-13 | $25.65 | $25.65 | $25.36 | $25.44 | $25.35 | 11,525 |
2020-03-12 | $24.92 | $25.53 | $24.92 | $25.44 | $25.35 | 6,242 |
2020-03-11 | $25.28 | $25.48 | $25.28 | $25.43 | $25.35 | 4,160 |
2020-03-10 | $25.61 | $25.61 | $25.34 | $25.44 | $25.36 | 7,577 |
2020-03-09 | $25.08 | $25.57 | $25.08 | $25.34 | $25.26 | 5,738 |
2020-03-06 | $25.43 | $25.61 | $25.43 | $25.61 | $25.53 | 2,097 |
2020-03-05 | $25.61 | $25.83 | $25.61 | $25.74 | $25.66 | 3,032 |
2020-03-04 | $25.85 | $25.85 | $25.68 | $25.85 | $25.77 | 5,042 |
2020-03-03 | $25.74 | $25.78 | $25.74 | $25.77 | $25.68 | 5,026 |
2020-03-02 | $25.81 | $25.82 | $25.72 | $25.76 | $25.68 | 12,883 |
2020-02-28 | $25.95 | $26.05 | $25.81 | $26.03 | $25.95 | 6,678 |
2020-02-27 | $26.37 | $26.49 | $26.33 | $26.33 | $26.24 | 2,474 |
2020-02-26 | $26.89 | $26.89 | $26.45 | $26.45 | $26.37 | 5,276 |
2020-02-25 | $27.39 | $27.39 | $26.57 | $26.57 | $26.49 | 7,382 |
2020-02-24 | $27.41 | $27.41 | $27.29 | $27.33 | $27.24 | 1,647 |
2020-02-21 | $28.13 | $28.20 | $28.03 | $28.14 | $28.05 | 2,607 |
2020-02-20 | $28.30 | $28.51 | $28.29 | $28.51 | $28.42 | 3,796 |
2020-02-19 | $28.60 | $28.70 | $28.60 | $28.67 | $28.58 | 2,863 |
2020-02-18 | $28.41 | $28.42 | $28.32 | $28.42 | $28.32 | 5,722 |
2020-02-14 | $28.51 | $28.56 | $28.48 | $28.56 | $28.46 | 6,182 |
2020-02-13 | $28.30 | $28.47 | $28.30 | $28.44 | $28.35 | 8,748 |
2020-02-12 | $28.34 | $28.38 | $28.28 | $28.37 | $28.28 | 13,712 |
2020-02-11 | $28.23 | $28.28 | $28.17 | $28.21 | $28.12 | 2,330 |
2020-02-10 | $27.95 | $28.13 | $27.95 | $28.13 | $28.04 | 5,793 |
2020-02-07 | $27.98 | $28.00 | $27.91 | $27.94 | $27.85 | 5,376 |
2020-02-06 | $27.99 | $28.14 | $27.99 | $28.14 | $28.05 | 13,054 |
2020-02-05 | $27.92 | $28.05 | $27.88 | $28.05 | $27.96 | 8,201 |
2020-02-04 | $27.90 | $27.92 | $27.74 | $27.74 | $27.66 | 4,328 |
2020-02-03 | $27.38 | $27.63 | $27.38 | $27.51 | $27.42 | 4,919 |
2020-01-31 | $27.41 | $27.47 | $27.22 | $27.29 | $27.20 | 3,360 |
2020-01-30 | $27.58 | $27.83 | $27.58 | $27.83 | $27.74 | 7,263 |
2020-01-29 | $28.04 | $28.04 | $27.76 | $27.79 | $27.70 | 12,313 |
2020-01-28 | $27.64 | $27.84 | $27.64 | $27.80 | $27.71 | 7,142 |
2020-01-27 | $27.62 | $27.64 | $27.54 | $27.54 | $27.45 | 5,909 |
2020-01-24 | $28.08 | $28.08 | $27.83 | $27.87 | $27.78 | 6,169 |
2020-01-23 | $28.21 | $28.38 | $28.21 | $28.37 | $28.28 | 3,834 |
2020-01-22 | $28.50 | $28.50 | $28.36 | $28.36 | $28.27 | 9,890 |
2020-01-21 | $28.24 | $28.37 | $28.24 | $28.31 | $28.22 | 18,876 |
2020-01-17 | $28.42 | $28.42 | $28.25 | $28.34 | $28.25 | 3,068 |
2020-01-16 | $28.16 | $28.26 | $28.16 | $28.26 | $28.16 | 1,892 |
2020-01-15 | $28.14 | $28.15 | $28.01 | $28.06 | $27.97 | 820 |
2020-01-14 | $28.05 | $28.19 | $28.04 | $28.11 | $28.02 | 11,584 |
2020-01-13 | $28.00 | $28.10 | $27.99 | $28.10 | $28.01 | 4,560 |
2020-01-10 | $28.20 | $28.20 | $27.93 | $27.94 | $27.85 | 3,012 |
2020-01-09 | $28.08 | $28.08 | $27.98 | $28.05 | $27.96 | 5,291 |
2020-01-08 | $27.94 | $28.05 | $27.92 | $27.92 | $27.83 | 7,785 |
2020-01-07 | $27.79 | $27.85 | $27.79 | $27.82 | $27.74 | 3,732 |
2020-01-06 | $27.83 | $27.88 | $27.77 | $27.88 | $27.79 | 5,076 |
2020-01-03 | $27.87 | $27.98 | $27.87 | $27.95 | $27.86 | 3,686 |
2020-01-02 | $27.97 | $28.08 | $27.94 | $28.08 | $27.99 | 8,291 |
2019-12-31 | $27.96 | $28.00 | $27.94 | $28.00 | $27.91 | 9,058 |
2019-12-30 | $28.07 | $28.13 | $28.03 | $28.04 | $27.95 | 12,879 |
2019-12-27 | $28.23 | $28.25 | $28.21 | $28.21 | $28.04 | 5,634 |
2019-12-26 | $28.13 | $28.25 | $28.13 | $28.22 | $28.05 | 2,251 |
2019-12-24 | $28.14 | $28.21 | $28.14 | $28.19 | $28.02 | 6,920 |
2019-12-23 | $28.17 | $28.24 | $28.17 | $28.17 | $28.01 | 8,170 |
2019-12-20 | $28.25 | $28.26 | $28.20 | $28.24 | $28.07 | 5,018 |
2019-12-19 | $28.06 | $28.06 | $28.00 | $28.03 | $27.86 | 7,340 |
2019-12-18 | $28.06 | $28.08 | $28.03 | $28.07 | $27.90 | 10,736 |
2019-12-17 | $28.24 | $28.24 | $28.06 | $28.11 | $27.95 | 9,201 |
2019-12-16 | $28.01 | $28.20 | $28.01 | $28.08 | $27.92 | 11,548 |
2019-12-13 | $28.07 | $28.09 | $27.90 | $27.97 | $27.81 | 1,532 |
2019-12-12 | $28.02 | $28.09 | $27.89 | $28.09 | $27.93 | 6,222 |
2019-12-11 | $27.80 | $27.80 | $27.75 | $27.80 | $27.63 | 4,044 |
2019-12-10 | $27.74 | $27.78 | $27.72 | $27.73 | $27.57 | 3,106 |
2019-12-09 | $27.74 | $27.76 | $27.72 | $27.74 | $27.58 | 3,862 |
2019-12-06 | $27.80 | $27.80 | $27.74 | $27.74 | $27.57 | 3,370 |
2019-12-05 | $27.51 | $27.58 | $27.48 | $27.56 | $27.40 | 8,935 |
2019-12-04 | $27.52 | $27.54 | $27.50 | $27.52 | $27.36 | 1,834 |
2019-12-03 | $27.26 | $27.35 | $27.26 | $27.35 | $27.18 | 10,253 |
2019-12-02 | $27.54 | $27.54 | $27.50 | $27.50 | $27.34 | 2,735 |
2019-11-29 | $27.71 | $27.74 | $27.63 | $27.63 | $27.47 | 6,814 |
2019-11-27 | $27.69 | $27.80 | $27.69 | $27.79 | $27.62 | 18,192 |
2019-11-26 | $27.60 | $27.73 | $27.60 | $27.73 | $27.57 | 9,182 |
2019-11-25 | $27.46 | $27.59 | $27.46 | $27.59 | $27.43 | 13,754 |
2019-11-22 | $27.35 | $27.37 | $27.24 | $27.36 | $27.19 | 20,346 |
2019-11-21 | $27.35 | $27.40 | $27.31 | $27.35 | $27.19 | 8,226 |
2019-11-20 | $27.45 | $27.50 | $27.28 | $27.42 | $27.26 | 8,679 |
2019-11-19 | $27.58 | $27.63 | $27.57 | $27.57 | $27.41 | 5,237 |
2019-11-18 | $27.55 | $27.65 | $27.55 | $27.62 | $27.46 | 5,549 |
2019-11-15 | $27.66 | $27.71 | $27.66 | $27.69 | $27.52 | 7,386 |
2019-11-14 | $27.35 | $27.46 | $27.35 | $27.46 | $27.29 | 5,272 |
2019-11-13 | $27.32 | $27.48 | $27.32 | $27.47 | $27.30 | 11,474 |
2019-11-12 | $27.44 | $27.44 | $27.38 | $27.38 | $27.21 | 1,873 |
2019-11-11 | $27.33 | $27.37 | $27.31 | $27.35 | $27.19 | 7,438 |
2019-11-08 | $27.29 | $27.41 | $27.29 | $27.40 | $27.23 | 12,214 |
2019-11-07 | $27.45 | $27.45 | $27.33 | $27.33 | $27.17 | 4,426 |
2019-11-06 | $27.23 | $27.32 | $27.17 | $27.32 | $27.16 | 6,670 |
2019-11-05 | $27.31 | $27.35 | $27.24 | $27.30 | $27.14 | 4,342 |
2019-11-04 | $27.26 | $27.29 | $27.21 | $27.28 | $27.12 | 5,319 |
2019-11-01 | $27.17 | $27.26 | $27.16 | $27.23 | $27.07 | 8,263 |
2019-10-31 | $26.98 | $27.02 | $26.88 | $27.00 | $26.84 | 8,013 |
2019-10-30 | $26.95 | $27.11 | $26.95 | $27.11 | $26.95 | 4,975 |
2019-10-29 | $27.04 | $27.04 | $26.93 | $26.96 | $26.79 | 8,324 |
2019-10-28 | $26.94 | $26.98 | $26.91 | $26.91 | $26.75 | 6,821 |
2019-10-25 | $26.84 | $26.90 | $26.78 | $26.80 | $26.64 | 6,333 |
2019-10-24 | $26.69 | $26.77 | $26.67 | $26.77 | $26.61 | 1,917 |
2019-10-23 | $26.59 | $26.61 | $26.49 | $26.58 | $26.42 | 17,080 |
2019-10-22 | $27.01 | $27.01 | $26.68 | $26.68 | $26.52 | 5,222 |
2019-10-21 | $27.01 | $27.06 | $26.98 | $27.06 | $26.90 | 8,147 |
2019-10-18 | $26.92 | $27.01 | $26.82 | $26.96 | $26.80 | 16,121 |
2019-10-17 | $27.00 | $27.00 | $26.88 | $26.96 | $26.80 | 7,648 |
2019-10-16 | $26.83 | $26.88 | $26.77 | $26.83 | $26.67 | 12,467 |
2019-10-15 | $26.76 | $26.89 | $26.76 | $26.88 | $26.72 | 5,547 |
2019-10-14 | $26.74 | $26.75 | $26.68 | $26.70 | $26.54 | 10,154 |
2019-10-11 | $26.88 | $26.96 | $26.81 | $26.81 | $26.65 | 5,587 |
2019-10-10 | $26.53 | $26.55 | $26.45 | $26.52 | $26.36 | 11,642 |
2019-10-09 | $26.40 | $26.44 | $26.35 | $26.41 | $26.25 | 16,599 |
2019-10-08 | $26.37 | $26.45 | $26.29 | $26.29 | $26.13 | 10,440 |
2019-10-07 | $26.70 | $26.76 | $26.68 | $26.69 | $26.53 | 6,565 |
2019-10-04 | $26.54 | $26.74 | $26.53 | $26.74 | $26.58 | 4,500 |
2019-10-03 | $26.29 | $26.47 | $26.19 | $26.47 | $26.31 | 2,224 |
2019-10-02 | $26.50 | $26.50 | $26.15 | $26.30 | $26.14 | 7,994 |
2019-10-01 | $27.32 | $27.33 | $26.72 | $26.75 | $26.59 | 5,576 |
2019-09-30 | $27.15 | $27.24 | $27.11 | $27.19 | $27.03 | 8,736 |
2019-09-27 | $27.14 | $27.21 | $26.95 | $26.99 | $26.83 | 4,048 |
2019-09-26 | $27.18 | $27.26 | $27.17 | $27.18 | $27.02 | 1,456 |
2019-09-25 | $27.05 | $27.18 | $27.05 | $27.18 | $27.02 | 7,826 |
2019-09-24 | $27.18 | $27.18 | $26.89 | $26.94 | $26.78 | 3,448 |
2019-09-23 | $26.96 | $27.21 | $26.95 | $27.10 | $26.94 | 5,334 |
2019-09-20 | $27.50 | $27.50 | $27.04 | $27.10 | $26.94 | 9,984 |
2019-09-19 | $27.24 | $27.45 | $27.24 | $27.30 | $27.14 | 8,957 |
2019-09-18 | $27.25 | $27.31 | $27.14 | $27.31 | $27.14 | 3,539 |
2019-09-17 | $27.11 | $27.23 | $27.11 | $27.23 | $27.07 | 7,932 |
2019-09-16 | $27.14 | $27.20 | $27.10 | $27.20 | $27.00 | 6,822 |
2019-09-13 | $27.36 | $27.37 | $27.28 | $27.28 | $27.08 | 5,703 |
2019-09-12 | $27.14 | $27.34 | $27.14 | $27.27 | $27.08 | 6,032 |
2019-09-11 | $27.04 | $27.15 | $27.04 | $27.13 | $26.93 | 15,351 |
2019-09-10 | $27.05 | $27.13 | $26.97 | $27.07 | $26.88 | 270,064 |
2019-09-09 | $27.47 | $27.48 | $27.28 | $27.39 | $27.19 | 11,233 |
2019-09-06 | $27.61 | $27.66 | $27.57 | $27.57 | $27.37 | 9,792 |
2019-09-05 | $27.53 | $27.60 | $27.52 | $27.56 | $27.37 | 12,694 |
2019-09-04 | $27.28 | $27.38 | $27.28 | $27.38 | $27.18 | 3,667 |
2019-09-03 | $27.14 | $27.22 | $27.13 | $27.22 | $27.02 | 8,748 |
2019-08-30 | $27.43 | $27.44 | $27.24 | $27.32 | $27.13 | 7,306 |
2019-08-29 | $27.21 | $27.42 | $27.21 | $27.36 | $27.16 | 11,861 |
2019-08-28 | $26.91 | $27.13 | $26.91 | $27.11 | $26.92 | 4,412 |
2019-08-27 | $27.16 | $27.16 | $26.97 | $27.02 | $26.83 | 6,250 |
2019-08-26 | $26.75 | $26.98 | $26.75 | $26.98 | $26.78 | 5,130 |
2019-08-23 | $27.08 | $27.08 | $26.62 | $26.62 | $26.43 | 3,968 |
2019-08-22 | $27.03 | $27.24 | $27.03 | $27.24 | $27.04 | 9,317 |
2019-08-21 | $27.11 | $27.16 | $27.09 | $27.15 | $26.96 | 11,681 |
2019-08-20 | $26.81 | $26.91 | $26.81 | $26.84 | $26.65 | 3,886 |
2019-08-19 | $26.84 | $26.95 | $26.84 | $26.91 | $26.72 | 3,920 |
2019-08-16 | $26.50 | $26.64 | $26.50 | $26.62 | $26.43 | 8,029 |
2019-08-15 | $26.36 | $26.42 | $26.36 | $26.42 | $26.23 | 10,510 |
2019-08-14 | $26.50 | $26.61 | $26.33 | $26.33 | $26.14 | 15,602 |
2019-08-13 | $26.75 | $26.89 | $26.75 | $26.78 | $26.59 | 12,817 |
2019-08-12 | $26.60 | $26.70 | $26.60 | $26.64 | $26.45 | 7,308 |
2019-08-09 | $26.68 | $26.73 | $26.59 | $26.73 | $26.54 | 2,388 |
2019-08-08 | $26.68 | $26.78 | $26.65 | $26.78 | $26.58 | 4,272 |
2019-08-07 | $26.34 | $26.57 | $26.34 | $26.56 | $26.37 | 4,549 |
2019-08-06 | $26.24 | $26.57 | $26.24 | $26.55 | $26.36 | 20,941 |
2019-08-05 | $26.45 | $26.45 | $26.13 | $26.25 | $26.06 | 9,301 |
2019-08-02 | $26.75 | $26.86 | $26.75 | $26.81 | $26.62 | 17,037 |
2019-08-01 | $27.14 | $27.33 | $26.90 | $26.90 | $26.71 | 3,251 |
2019-07-31 | $27.26 | $27.33 | $27.12 | $27.12 | $26.93 | 6,220 |
2019-07-30 | $27.26 | $27.30 | $27.23 | $27.25 | $27.05 | 8,077 |
2019-07-29 | $27.35 | $27.38 | $27.30 | $27.36 | $27.16 | 7,383 |
2019-07-26 | $27.29 | $27.37 | $27.29 | $27.37 | $27.18 | 3,530 |
2019-07-25 | $27.07 | $27.24 | $27.07 | $27.21 | $27.01 | 5,151 |
2019-07-24 | $27.10 | $27.26 | $27.10 | $27.25 | $27.06 | 9,600 |
2019-07-23 | $27.08 | $27.19 | $27.06 | $27.19 | $26.99 | 5,721 |
2019-07-22 | $27.10 | $27.18 | $27.03 | $27.11 | $26.91 | 5,774 |
2019-07-19 | $27.22 | $27.28 | $27.06 | $27.06 | $26.87 | 5,572 |
2019-07-18 | $27.09 | $27.24 | $27.08 | $27.22 | $27.03 | 12,353 |
2019-07-17 | $27.25 | $27.26 | $27.13 | $27.13 | $26.93 | 5,120 |
2019-07-16 | $27.40 | $27.41 | $27.32 | $27.34 | $27.14 | 9,044 |
2019-07-15 | $27.38 | $27.48 | $27.38 | $27.43 | $27.23 | 15,073 |
2019-07-12 | $27.32 | $27.48 | $27.32 | $27.47 | $27.27 | 14,382 |
2019-07-11 | $27.12 | $27.18 | $27.11 | $27.18 | $26.99 | 10,662 |
2019-07-10 | $27.10 | $27.12 | $26.99 | $27.01 | $26.82 | 10,128 |
2019-07-09 | $26.92 | $27.05 | $26.92 | $27.05 | $26.85 | 18,098 |
2019-07-08 | $27.11 | $27.11 | $26.96 | $27.01 | $26.82 | 15,791 |
2019-07-05 | $27.05 | $27.19 | $27.02 | $27.17 | $26.98 | 8,443 |
2019-07-03 | $27.08 | $27.16 | $27.08 | $27.16 | $26.97 | 16,220 |
2019-07-02 | $26.91 | $26.99 | $26.87 | $26.98 | $26.79 | 12,381 |
2019-07-01 | $26.85 | $26.89 | $26.79 | $26.86 | $26.67 | 11,363 |
2019-06-28 | $26.65 | $26.77 | $26.65 | $26.75 | $26.56 | 8,967 |
2019-06-27 | $26.46 | $26.59 | $26.46 | $26.59 | $26.40 | 9,667 |
2019-06-26 | $26.48 | $26.54 | $26.42 | $26.42 | $26.23 | 5,646 |
2019-06-25 | $26.72 | $26.72 | $26.51 | $26.51 | $26.32 | 16,260 |
2019-06-24 | $26.83 | $26.96 | $26.83 | $26.84 | $26.59 | 18,817 |
2019-06-21 | $26.90 | $26.95 | $26.89 | $26.89 | $26.65 | 6,304 |
2019-06-20 | $27.13 | $27.13 | $26.81 | $26.93 | $26.68 | 15,897 |
2019-06-19 | $26.78 | $26.87 | $26.76 | $26.87 | $26.62 | 11,174 |
2019-06-18 | $26.88 | $26.88 | $26.76 | $26.76 | $26.51 | 18,099 |
2019-06-17 | $26.70 | $26.72 | $26.64 | $26.65 | $26.40 | 22,055 |
2019-06-14 | $26.66 | $26.73 | $26.66 | $26.70 | $26.46 | 36,819 |
2019-06-13 | $26.66 | $26.67 | $26.58 | $26.65 | $26.41 | 13,651 |
2019-06-12 | $26.57 | $26.59 | $26.55 | $26.59 | $26.35 | 9,038 |
2019-06-11 | $26.65 | $26.66 | $26.60 | $26.61 | $26.37 | 5,449 |
2019-06-10 | $26.89 | $26.89 | $26.64 | $26.64 | $26.39 | 3,097 |
2019-06-07 | $26.70 | $26.77 | $26.68 | $26.68 | $26.44 | 8,523 |
2019-06-06 | $26.57 | $26.60 | $26.53 | $26.59 | $26.34 | 12,697 |
2019-06-05 | $26.45 | $26.57 | $26.45 | $26.57 | $26.32 | 9,038 |
2019-06-04 | $26.20 | $26.31 | $26.20 | $26.31 | $26.07 | 8,181 |
2019-06-03 | $26.01 | $26.10 | $25.97 | $26.09 | $25.85 | 347,648 |
2019-05-31 | $25.96 | $26.08 | $25.96 | $26.04 | $25.80 | 599,085 |
2019-05-30 | $26.02 | $26.07 | $26.00 | $26.05 | $25.81 | 6,911 |
2019-05-29 | $25.99 | $26.06 | $25.94 | $26.05 | $25.81 | 2,595 |
2019-05-28 | $26.28 | $26.32 | $26.07 | $26.07 | $25.83 | 4,904 |
2019-05-24 | $26.23 | $26.33 | $26.22 | $26.25 | $26.01 | 4,276 |
2019-05-23 | $26.19 | $26.25 | $26.13 | $26.23 | $25.99 | 13,883 |
2019-05-22 | $26.57 | $26.61 | $26.52 | $26.58 | $26.34 | 4,193 |
2019-05-21 | $26.63 | $26.83 | $26.63 | $26.82 | $26.57 | 9,612 |
2019-05-20 | $26.58 | $26.64 | $26.56 | $26.57 | $26.32 | 4,443 |
2019-05-17 | $26.69 | $26.90 | $26.69 | $26.75 | $26.50 | 16,014 |
2019-05-16 | $26.84 | $26.90 | $26.80 | $26.80 | $26.55 | 21,563 |
2019-05-15 | $26.54 | $26.62 | $26.54 | $26.57 | $26.33 | 8,927 |
2019-05-14 | $26.38 | $26.62 | $26.35 | $26.49 | $26.25 | 3,101 |
2019-05-13 | $26.17 | $26.21 | $25.95 | $26.11 | $25.87 | 2,417 |
2019-05-10 | $26.38 | $26.81 | $26.34 | $26.81 | $26.57 | 4,144 |
2019-05-09 | $26.42 | $26.73 | $26.41 | $26.72 | $26.48 | 10,011 |
2019-05-08 | $26.73 | $26.83 | $26.70 | $26.71 | $26.47 | 5,513 |
2019-05-07 | $26.81 | $26.87 | $26.60 | $26.72 | $26.47 | 11,951 |
2019-05-06 | $26.98 | $27.27 | $26.98 | $27.23 | $26.98 | 4,349 |
2019-05-03 | $27.29 | $27.33 | $27.23 | $27.29 | $27.04 | 6,970 |
2019-05-02 | $27.26 | $27.26 | $27.05 | $27.16 | $26.91 | 3,190 |
2019-05-01 | $27.33 | $27.39 | $27.15 | $27.15 | $26.90 | 2,122 |
2019-04-30 | $27.21 | $27.33 | $27.16 | $27.33 | $27.08 | 8,449 |
2019-04-29 | $27.27 | $27.34 | $27.24 | $27.29 | $27.04 | 13,410 |
2019-04-26 | $27.15 | $27.25 | $27.15 | $27.25 | $27.00 | 2,199 |
2019-04-25 | $27.15 | $27.38 | $27.15 | $27.33 | $27.08 | 4,904 |
2019-04-24 | $27.45 | $27.45 | $27.36 | $27.38 | $27.13 | 6,251 |
2019-04-23 | $27.27 | $27.42 | $27.27 | $27.40 | $27.15 | 9,288 |
2019-04-22 | $27.16 | $27.19 | $27.11 | $27.13 | $26.88 | 7,422 |
2019-04-18 | $27.33 | $27.35 | $27.23 | $27.27 | $27.02 | 5,436 |
2019-04-17 | $27.39 | $27.39 | $27.30 | $27.31 | $27.06 | 3,328 |
2019-04-16 | $27.36 | $27.43 | $27.36 | $27.41 | $27.16 | 2,147 |
2019-04-15 | $27.06 | $27.16 | $27.04 | $27.15 | $26.90 | 19,135 |
2019-04-12 | $27.00 | $27.09 | $27.00 | $27.07 | $26.82 | 7,671 |
2019-04-11 | $26.87 | $26.87 | $26.78 | $26.87 | $26.62 | 34,598 |
2019-04-10 | $26.59 | $26.70 | $26.59 | $26.70 | $26.46 | 14,449 |
2019-04-09 | $26.58 | $26.68 | $26.54 | $26.54 | $26.30 | 12,969 |
2019-04-08 | $26.66 | $26.77 | $26.66 | $26.77 | $26.52 | 6,717 |
2019-04-05 | $26.73 | $26.73 | $26.66 | $26.69 | $26.45 | 3,908 |
2019-04-04 | $26.44 | $26.58 | $26.44 | $26.58 | $26.34 | 19,429 |
2019-04-03 | $26.40 | $26.54 | $26.40 | $26.48 | $26.24 | 5,821 |
2019-04-02 | $26.18 | $26.25 | $26.11 | $26.25 | $26.00 | 13,425 |
2019-04-01 | $26.09 | $26.20 | $26.09 | $26.20 | $25.96 | 7,001 |
2019-03-29 | $25.80 | $25.88 | $25.78 | $25.87 | $25.63 | 6,132 |
2019-03-28 | $25.71 | $25.75 | $25.58 | $25.67 | $25.44 | 12,690 |
2019-03-27 | $25.63 | $25.63 | $25.44 | $25.55 | $25.31 | 8,007 |
2019-03-26 | $25.71 | $25.71 | $25.54 | $25.65 | $25.42 | 5,417 |
2019-03-25 | $25.74 | $25.74 | $25.51 | $25.61 | $25.38 | 2,971 |
2019-03-22 | $25.83 | $25.83 | $25.66 | $25.66 | $25.43 | 5,279 |
2019-03-21 | $26.14 | $26.27 | $26.13 | $26.21 | $25.97 | 2,607 |
2019-03-20 | $26.12 | $26.16 | $25.93 | $25.93 | $25.69 | 9,136 |
2019-03-19 | $26.33 | $26.43 | $26.19 | $26.19 | $25.95 | 8,220 |
2019-03-18 | $26.27 | $26.27 | $26.15 | $26.25 | $26.01 | 10,780 |
2019-03-15 | $26.17 | $26.22 | $26.11 | $26.14 | $25.90 | 31,644 |
2019-03-14 | $25.98 | $25.99 | $25.92 | $25.98 | $25.75 | 369,869 |
2019-03-13 | $26.12 | $26.18 | $26.07 | $26.08 | $25.84 | 553,191 |
2019-03-12 | $25.94 | $25.97 | $25.90 | $25.93 | $25.69 | 9,036 |
2019-03-11 | $25.87 | $26.02 | $25.87 | $26.02 | $25.69 | 4,500 |
2019-03-08 | $25.64 | $25.73 | $25.58 | $25.73 | $25.41 | 2,486 |
2019-03-07 | $25.85 | $25.96 | $25.83 | $25.88 | $25.56 | 3,938 |
2019-03-06 | $26.28 | $26.29 | $26.16 | $26.16 | $25.83 | 4,158 |
2019-03-05 | $26.37 | $26.48 | $26.34 | $26.43 | $26.10 | 7,220 |
2019-03-04 | $26.64 | $26.64 | $26.16 | $26.33 | $26.00 | 2,374 |
2019-03-01 | $26.49 | $26.51 | $26.39 | $26.51 | $26.19 | 9,689 |
2019-02-28 | $26.40 | $26.42 | $26.35 | $26.35 | $26.02 | 12,616 |
2019-02-27 | $26.32 | $26.49 | $26.32 | $26.44 | $26.11 | 8,237 |
2019-02-26 | $26.50 | $26.59 | $26.42 | $26.46 | $26.13 | 6,890 |
2019-02-25 | $26.59 | $26.66 | $26.50 | $26.50 | $26.17 | 1,935 |
2019-02-22 | $26.45 | $26.55 | $26.45 | $26.55 | $26.22 | 9,377 |
2019-02-21 | $26.47 | $26.53 | $26.36 | $26.43 | $26.10 | 11,830 |
2019-02-20 | $26.41 | $26.55 | $26.41 | $26.55 | $26.22 | 8,213 |
2019-02-19 | $26.26 | $26.46 | $26.26 | $26.44 | $26.11 | 4,733 |
2019-02-15 | $26.25 | $26.34 | $26.25 | $26.34 | $26.01 | 3,055 |
2019-02-14 | $25.93 | $26.04 | $25.93 | $25.98 | $25.66 | 4,121 |
2019-02-13 | $26.06 | $26.10 | $26.00 | $26.09 | $25.77 | 3,205 |
2019-02-12 | $25.71 | $26.03 | $25.71 | $26.02 | $25.70 | 4,782 |
2019-02-11 | $25.64 | $25.66 | $25.58 | $25.65 | $25.33 | 4,504 |
2019-02-08 | $25.41 | $25.53 | $25.29 | $25.52 | $25.21 | 13,981 |
2019-02-07 | $25.54 | $25.60 | $25.44 | $25.60 | $25.28 | 3,375 |
2019-02-06 | $25.63 | $25.81 | $25.63 | $25.78 | $25.46 | 5,173 |
2019-02-05 | $25.67 | $25.72 | $25.65 | $25.70 | $25.38 | 2,439 |
2019-02-04 | $25.49 | $25.66 | $25.44 | $25.66 | $25.34 | 2,865 |
2019-02-01 | $25.48 | $25.58 | $25.48 | $25.52 | $25.20 | 1,557 |
2019-01-31 | $25.40 | $25.51 | $25.38 | $25.51 | $25.19 | 2,977 |
2019-01-30 | $25.37 | $25.50 | $25.32 | $25.50 | $25.19 | 5,633 |
2019-01-29 | $25.23 | $25.38 | $25.23 | $25.33 | $25.01 | 6,903 |
2019-01-28 | $25.24 | $25.31 | $25.19 | $25.31 | $25.00 | 17,571 |
2019-01-25 | $25.26 | $25.44 | $25.26 | $25.39 | $25.07 | 63,910 |
2019-01-24 | $25.22 | $25.22 | $25.17 | $25.22 | $24.90 | 6,818 |
2019-01-23 | $25.15 | $25.15 | $25.02 | $25.15 | $24.83 | 7,567 |
2019-01-22 | $25.32 | $25.32 | $25.05 | $25.07 | $24.76 | 5,284 |
2019-01-18 | $25.14 | $25.26 | $25.14 | $25.25 | $24.93 | 10,541 |
2019-01-17 | $24.99 | $25.09 | $24.98 | $25.07 | $24.75 | 5,660 |
2019-01-16 | $25.04 | $25.08 | $25.01 | $25.01 | $24.70 | 5,424 |
2019-01-15 | $25.06 | $25.14 | $25.04 | $25.09 | $24.77 | 5,215 |
2019-01-14 | $25.09 | $25.11 | $25.05 | $25.06 | $24.75 | 9,498 |
2019-01-11 | $25.07 | $25.14 | $25.07 | $25.11 | $24.80 | 4,549 |
2019-01-10 | $25.02 | $25.08 | $25.02 | $25.08 | $24.76 | 4,445 |
2019-01-09 | $25.21 | $25.21 | $25.02 | $25.05 | $24.74 | 2,447 |
2019-01-08 | $25.17 | $25.17 | $24.98 | $25.03 | $24.72 | 19,194 |
2019-01-07 | $24.94 | $25.02 | $24.94 | $25.00 | $24.69 | 4,124 |
2019-01-04 | $25.15 | $25.15 | $24.96 | $24.99 | $24.68 | 7,604 |
2019-01-03 | $24.97 | $25.00 | $24.95 | $24.98 | $24.67 | 9,382 |
2019-01-02 | $24.94 | $24.99 | $24.94 | $24.97 | $24.66 | 1,881 |
2018-12-31 | $24.95 | $24.99 | $24.95 | $24.97 | $24.66 | 1,867 |
2018-12-28 | $24.95 | $25.01 | $24.95 | $24.98 | $24.67 | 5,795 |
2018-12-27 | $25.00 | $25.04 | $25.00 | $25.04 | $24.73 | 2,048 |
2018-12-26 | $24.97 | $25.14 | $24.97 | $25.10 | $24.79 | 5,196 |
2018-12-24 | $25.03 | $25.07 | $24.98 | $24.98 | $24.67 | 9,661 |
2018-12-21 | $25.22 | $25.22 | $25.12 | $25.15 | $24.84 | 25,663 |
2018-12-20 | $25.19 | $25.19 | $25.09 | $25.15 | $24.83 | 5,630 |
2018-12-19 | $25.24 | $25.28 | $25.16 | $25.16 | $24.85 | 4,277 |
2018-12-18 | $25.27 | $25.27 | $25.12 | $25.17 | $24.85 | 5,681 |
2018-12-17 | $25.38 | $25.43 | $25.18 | $25.19 | $24.88 | 7,160 |
2018-12-14 | $25.55 | $25.58 | $25.42 | $25.44 | $25.12 | 10,406 |
2018-12-13 | $25.70 | $25.70 | $25.61 | $25.67 | $25.35 | 9,468 |
2018-12-12 | $25.72 | $25.86 | $25.65 | $25.65 | $25.33 | 6,199 |
2018-12-11 | $25.71 | $25.72 | $25.49 | $25.51 | $25.19 | 7,424 |
2018-12-10 | $25.30 | $25.52 | $25.30 | $25.49 | $25.18 | 4,875 |
2018-12-07 | $25.64 | $25.68 | $25.36 | $25.41 | $25.10 | 23,000 |
2018-12-06 | $25.63 | $25.68 | $25.40 | $25.67 | $25.35 | 7,652 |
2018-12-04 | $26.49 | $26.49 | $26.08 | $26.15 | $25.83 | 7,032 |
2018-12-03 | $26.59 | $26.63 | $26.54 | $26.54 | $26.21 | 3,824 |
2018-11-30 | $26.32 | $26.41 | $26.28 | $26.41 | $26.08 | 7,778 |
2018-11-29 | $26.22 | $26.39 | $26.22 | $26.33 | $26.00 | 3,550 |
2018-11-28 | $26.18 | $26.36 | $26.13 | $26.36 | $26.03 | 7,466 |
2018-11-27 | $26.08 | $26.15 | $26.07 | $26.15 | $25.82 | 4,260 |
2018-11-26 | $26.05 | $26.05 | $26.01 | $26.04 | $25.72 | 2,766 |
2018-11-23 | $25.92 | $25.97 | $25.92 | $25.95 | $25.62 | 7,638 |
2018-11-21 | $25.99 | $26.03 | $25.98 | $25.98 | $25.66 | 4,999 |
2018-11-20 | $26.02 | $26.04 | $25.93 | $25.98 | $25.66 | 7,509 |
2018-11-19 | $26.39 | $26.39 | $26.22 | $26.29 | $25.96 | 4,804 |
2018-11-16 | $26.45 | $26.48 | $26.41 | $26.42 | $26.09 | 5,723 |
2018-11-15 | $26.14 | $26.44 | $26.14 | $26.35 | $26.02 | 3,652 |
2018-11-14 | $26.51 | $26.51 | $26.25 | $26.32 | $25.99 | 6,780 |
2018-11-13 | $26.52 | $26.53 | $26.46 | $26.46 | $26.13 | 3,536 |
2018-11-12 | $26.59 | $26.59 | $26.45 | $26.45 | $26.12 | 105,951 |
2018-11-09 | $26.67 | $26.69 | $26.58 | $26.66 | $26.33 | 6,559 |
2018-11-08 | $26.60 | $26.71 | $26.60 | $26.71 | $26.38 | 1,872 |
2018-11-07 | $26.54 | $26.63 | $26.50 | $26.63 | $26.30 | 15,242 |
2018-11-06 | $26.37 | $26.41 | $26.37 | $26.38 | $26.05 | 1,885 |
2018-11-05 | $26.30 | $26.39 | $26.30 | $26.35 | $26.02 | 4,389 |
2018-11-02 | $26.20 | $26.37 | $26.20 | $26.27 | $25.94 | 14,053 |
2018-11-01 | $26.27 | $26.30 | $26.24 | $26.25 | $25.93 | 3,458 |
2018-10-31 | $26.28 | $26.32 | $26.24 | $26.31 | $25.98 | 4,567 |
2018-10-30 | $26.18 | $26.25 | $26.17 | $26.23 | $25.91 | 4,457 |
2018-10-29 | $26.21 | $26.21 | $26.03 | $26.11 | $25.79 | 12,403 |
2018-10-26 | $26.09 | $26.09 | $25.94 | $25.99 | $25.67 | 6,552 |
2018-10-25 | $26.22 | $26.27 | $26.19 | $26.27 | $25.94 | 4,374 |
2018-10-24 | $26.32 | $26.41 | $26.25 | $26.25 | $25.93 | 2,852 |
2018-10-23 | $26.26 | $26.40 | $26.17 | $26.40 | $26.07 | 7,678 |
2018-10-22 | $26.40 | $26.44 | $26.35 | $26.43 | $26.10 | 4,647 |
2018-10-19 | $26.56 | $26.56 | $26.49 | $26.51 | $26.18 | 2,869 |
2018-10-18 | $26.62 | $26.62 | $26.42 | $26.51 | $26.18 | 5,819 |
2018-10-17 | $26.50 | $26.65 | $26.50 | $26.60 | $26.27 | 5,428 |
2018-10-16 | $26.57 | $26.69 | $26.56 | $26.67 | $26.34 | 7,014 |
2018-10-15 | $26.33 | $26.50 | $26.33 | $26.37 | $26.04 | 3,409 |
2018-10-12 | $26.39 | $26.39 | $26.21 | $26.35 | $26.02 | 3,223 |
2018-10-11 | $26.56 | $26.56 | $26.02 | $26.33 | $26.00 | 2,700 |
2018-10-10 | $27.01 | $27.10 | $26.81 | $26.84 | $26.51 | 2,449 |
2018-10-09 | $27.56 | $27.56 | $27.41 | $27.44 | $27.10 | 2,438 |
2018-10-08 | $27.30 | $27.47 | $27.30 | $27.47 | $27.13 | 3,879 |
2018-10-05 | $27.64 | $27.64 | $27.34 | $27.48 | $27.13 | 8,241 |
2018-10-04 | $27.71 | $27.74 | $27.56 | $27.64 | $27.29 | 2,074 |
2018-10-03 | $27.97 | $28.01 | $27.84 | $27.86 | $27.51 | 5,784 |
2018-10-02 | $27.95 | $27.97 | $27.86 | $27.89 | $27.54 | 5,648 |
2018-10-01 | $28.20 | $28.20 | $28.12 | $28.12 | $27.77 | 8,442 |
2018-09-28 | $28.05 | $28.05 | $28.02 | $28.03 | $27.68 | 858 |
2018-09-27 | $28.10 | $28.17 | $28.05 | $28.07 | $27.73 | 7,791 |
2018-09-26 | $28.13 | $28.27 | $28.11 | $28.23 | $27.88 | 2,666 |
2018-09-25 | $28.15 | $28.15 | $27.97 | $27.99 | $27.64 | 5,629 |
2018-09-24 | $28.26 | $28.26 | $28.10 | $28.13 | $27.78 | 3,859 |
2018-09-21 | $28.38 | $28.44 | $28.38 | $28.42 | $28.06 | 5,114 |
2018-09-20 | $28.20 | $28.32 | $28.20 | $28.32 | $27.97 | 8,956 |
2018-09-19 | $28.04 | $28.08 | $28.04 | $28.08 | $27.73 | 6,215 |
2018-09-18 | $27.75 | $28.01 | $27.75 | $28.01 | $27.66 | 6,443 |
2018-09-17 | $28.00 | $28.00 | $27.96 | $28.00 | $27.57 | 1,612 |
2018-09-14 | $28.01 | $28.08 | $27.99 | $28.02 | $27.58 | 72,015 |
2018-09-13 | $28.04 | $28.05 | $28.00 | $28.00 | $27.56 | 6,257 |
2018-09-12 | $27.82 | $27.94 | $27.82 | $27.91 | $27.48 | 229,958 |
2018-09-11 | $27.91 | $28.03 | $27.91 | $27.95 | $27.51 | 7,208 |
2018-09-10 | $27.74 | $27.91 | $27.74 | $27.88 | $27.45 | 18,363 |
2018-09-07 | $27.92 | $27.92 | $27.72 | $27.77 | $27.34 | 3,327 |
2018-09-06 | $27.84 | $27.91 | $27.83 | $27.90 | $27.47 | 5,858 |
2018-09-05 | $27.85 | $27.94 | $27.85 | $27.89 | $27.45 | 370,315 |
2018-09-04 | $27.92 | $28.04 | $27.92 | $28.01 | $27.57 | 8,997 |
2018-08-31 | $27.95 | $27.96 | $27.88 | $27.91 | $27.47 | 13,639 |
2018-08-30 | $27.99 | $28.02 | $27.83 | $27.83 | $27.40 | 4,306 |
2018-08-29 | $27.94 | $28.10 | $27.94 | $28.05 | $27.61 | 7,900 |
2018-08-28 | $27.88 | $27.96 | $27.88 | $27.91 | $27.47 | 7,893 |
2018-08-27 | $27.92 | $27.94 | $27.88 | $27.88 | $27.45 | 10,072 |
2018-08-24 | $27.72 | $27.81 | $27.72 | $27.77 | $27.34 | 14,754 |
2018-08-23 | $27.49 | $27.78 | $27.49 | $27.71 | $27.28 | 11,622 |
2018-08-22 | $27.79 | $27.80 | $27.64 | $27.73 | $27.30 | 156,335 |
2018-08-21 | $27.60 | $27.76 | $27.60 | $27.69 | $27.26 | 306,584 |
2018-08-20 | $27.63 | $27.69 | $27.63 | $27.69 | $27.25 | 5,170 |
2018-08-17 | $27.40 | $27.56 | $27.39 | $27.53 | $27.10 | 4,526 |
2018-08-16 | $27.35 | $27.37 | $27.30 | $27.37 | $26.94 | 5,223 |
2018-08-15 | $27.03 | $27.14 | $27.02 | $27.06 | $26.64 | 10,386 |
2018-08-14 | $27.28 | $27.37 | $27.28 | $27.37 | $26.95 | 11,963 |
2018-08-13 | $27.26 | $27.26 | $27.13 | $27.21 | $26.79 | 4,816 |
2018-08-10 | $27.32 | $27.34 | $27.16 | $27.23 | $26.81 | 3,025 |
2018-08-09 | $27.51 | $27.53 | $27.44 | $27.44 | $27.01 | 7,827 |
2018-08-08 | $27.40 | $27.42 | $27.39 | $27.41 | $26.98 | 2,454 |
2018-08-07 | $27.40 | $27.44 | $27.39 | $27.42 | $26.99 | 3,923 |
2018-08-06 | $27.24 | $27.26 | $27.22 | $27.24 | $26.82 | 4,201 |
2018-08-03 | $27.13 | $27.16 | $27.12 | $27.15 | $26.73 | 2,146 |
2018-08-02 | $26.94 | $27.11 | $26.94 | $27.11 | $26.69 | 6,444 |
2018-08-01 | $27.02 | $27.02 | $26.85 | $26.89 | $26.47 | 6,815 |
2018-07-31 | $26.95 | $27.01 | $26.94 | $26.99 | $26.57 | 4,989 |
2018-07-30 | $26.90 | $26.90 | $26.77 | $26.85 | $26.43 | 8,851 |
2018-07-27 | $27.25 | $27.25 | $27.07 | $27.12 | $26.70 | 3,625 |
2018-07-26 | $27.18 | $27.30 | $27.18 | $27.29 | $26.86 | 3,114 |
2018-07-25 | $26.86 | $27.09 | $26.86 | $27.09 | $26.67 | 7,341 |
2018-07-24 | $26.99 | $27.00 | $26.77 | $26.81 | $26.39 | 27,492 |
2018-07-23 | $26.90 | $26.98 | $26.88 | $26.96 | $26.54 | 7,844 |
2018-07-20 | $26.97 | $27.11 | $26.96 | $26.99 | $26.57 | 17,006 |
2018-07-19 | $27.02 | $27.05 | $27.01 | $27.04 | $26.62 | 7,789 |
2018-07-18 | $27.00 | $27.00 | $26.94 | $26.97 | $26.55 | 3,951 |
2018-07-17 | $26.95 | $27.04 | $26.95 | $27.03 | $26.60 | 5,725 |
2018-07-16 | $27.01 | $27.01 | $26.92 | $26.96 | $26.54 | 3,717 |
2018-07-13 | $27.06 | $27.10 | $27.03 | $27.03 | $26.61 | 6,554 |
2018-07-12 | $26.68 | $26.99 | $26.68 | $26.95 | $26.53 | 5,704 |
2018-07-11 | $26.54 | $26.60 | $26.48 | $26.50 | $26.09 | 8,337 |
2018-07-10 | $26.55 | $26.63 | $26.55 | $26.63 | $26.21 | 1,779 |
2018-07-09 | $26.32 | $26.48 | $26.32 | $26.48 | $26.07 | 15,050 |
2018-07-06 | $26.10 | $26.39 | $26.10 | $26.31 | $25.90 | 8,993 |
2018-07-05 | $25.93 | $26.18 | $25.93 | $26.18 | $25.77 | 12,556 |
2018-07-03 | $26.09 | $26.09 | $25.87 | $25.87 | $25.47 | 7,019 |
2018-07-02 | $25.83 | $25.97 | $25.83 | $25.97 | $25.57 | 2,883 |
2018-06-29 | $26.07 | $26.15 | $25.93 | $25.93 | $25.53 | 10,669 |
2018-06-28 | $25.83 | $26.05 | $25.83 | $26.05 | $25.64 | 14,942 |
2018-06-27 | $26.12 | $26.15 | $25.87 | $25.91 | $25.50 | 7,465 |
2018-06-26 | $26.18 | $26.22 | $26.13 | $26.19 | $25.78 | 6,018 |
2018-06-25 | $26.52 | $26.52 | $26.04 | $26.06 | $25.59 | 4,982 |
2018-06-22 | $26.46 | $26.49 | $26.43 | $26.49 | $26.02 | 9,720 |
2018-06-21 | $26.39 | $26.44 | $26.37 | $26.41 | $25.93 | 8,282 |
2018-06-20 | $26.47 | $26.48 | $26.37 | $26.37 | $25.90 | 8,197 |
2018-06-19 | $26.29 | $26.48 | $26.29 | $26.42 | $25.95 | 7,142 |
2018-06-18 | $26.38 | $26.48 | $26.38 | $26.47 | $26.00 | 4,644 |
2018-06-15 | $26.42 | $26.55 | $26.38 | $26.55 | $26.07 | 3,048 |
2018-06-14 | $26.40 | $26.47 | $26.40 | $26.45 | $25.98 | 6,834 |
2018-06-13 | $26.53 | $26.53 | $26.36 | $26.38 | $25.91 | 4,741 |
2018-06-12 | $26.30 | $26.46 | $26.30 | $26.41 | $25.94 | 6,302 |
2018-06-11 | $26.26 | $26.44 | $26.26 | $26.32 | $25.85 | 8,870 |
2018-06-08 | $26.22 | $26.32 | $26.22 | $26.30 | $25.83 | 8,634 |
2018-06-07 | $26.32 | $26.36 | $26.22 | $26.27 | $25.79 | 5,365 |
2018-06-06 | $26.24 | $26.37 | $26.23 | $26.37 | $25.90 | 4,159 |
2018-06-05 | $26.18 | $26.22 | $26.11 | $26.21 | $25.74 | 3,337 |
2018-06-04 | $26.09 | $26.18 | $26.09 | $26.13 | $25.66 | 9,984 |
2018-06-01 | $25.91 | $26.02 | $25.91 | $25.99 | $25.52 | 7,014 |
2018-05-31 | $25.84 | $25.86 | $25.70 | $25.73 | $25.26 | 3,337 |
2018-05-30 | $26.02 | $26.04 | $25.97 | $26.02 | $25.55 | 6,011 |
2018-05-29 | $25.81 | $25.81 | $25.60 | $25.63 | $25.17 | 11,377 |
2018-05-25 | $25.78 | $25.95 | $25.78 | $25.87 | $25.41 | 35,579 |
2018-05-24 | $25.76 | $25.89 | $25.68 | $25.89 | $25.43 | 12,678 |
2018-05-23 | $25.70 | $25.93 | $25.70 | $25.93 | $25.47 | 6,604 |
2018-05-22 | $25.81 | $25.81 | $25.70 | $25.70 | $25.24 | 45,521 |
2018-05-21 | $25.85 | $25.89 | $25.80 | $25.83 | $25.37 | 26,890 |
2018-05-18 | $25.80 | $25.85 | $25.76 | $25.77 | $25.31 | 6,753 |
2018-05-17 | $25.98 | $25.99 | $25.85 | $25.87 | $25.40 | 8,092 |
2018-05-16 | $25.86 | $25.98 | $25.85 | $25.93 | $25.47 | 8,569 |
2018-05-15 | $25.86 | $25.87 | $25.76 | $25.79 | $25.33 | 8,212 |
2018-05-14 | $26.04 | $26.04 | $25.91 | $25.91 | $25.45 | 14,016 |
2018-05-11 | $26.04 | $26.04 | $25.96 | $26.01 | $25.55 | 7,668 |
2018-05-10 | $25.97 | $26.04 | $25.97 | $25.98 | $25.51 | 3,557 |
2018-05-09 | $25.62 | $25.81 | $25.62 | $25.79 | $25.33 | 4,414 |
2018-05-08 | $25.66 | $25.67 | $25.62 | $25.63 | $25.17 | 6,193 |
2018-05-07 | $25.63 | $25.70 | $25.62 | $25.65 | $25.19 | 5,478 |
2018-05-04 | $25.49 | $25.73 | $25.49 | $25.73 | $25.27 | 3,480 |
2018-05-03 | $25.45 | $25.52 | $25.29 | $25.45 | $24.99 | 21,302 |
2018-05-02 | $25.62 | $25.65 | $25.48 | $25.48 | $25.02 | 4,843 |
2018-05-01 | $25.52 | $25.55 | $25.37 | $25.54 | $25.08 | 4,956 |
2018-04-30 | $25.99 | $25.99 | $25.76 | $25.81 | $25.34 | 7,747 |
2018-04-27 | $25.88 | $25.96 | $25.87 | $25.94 | $25.48 | 2,084 |
2018-04-26 | $25.80 | $25.93 | $25.80 | $25.93 | $25.46 | 3,068 |
2018-04-25 | $25.64 | $25.79 | $25.64 | $25.75 | $25.29 | 5,296 |
2018-04-24 | $26.06 | $26.13 | $25.68 | $25.83 | $25.37 | 8,763 |
2018-04-23 | $26.13 | $26.13 | $25.91 | $25.91 | $25.45 | 853 |
2018-04-20 | $26.15 | $26.15 | $25.94 | $25.98 | $25.51 | 4,368 |
2018-04-19 | $26.31 | $26.31 | $26.15 | $26.18 | $25.71 | 6,364 |
2018-04-18 | $26.45 | $26.48 | $26.43 | $26.45 | $25.97 | 3,489 |
2018-04-17 | $26.20 | $26.38 | $26.20 | $26.38 | $25.91 | 2,824 |
2018-04-16 | $26.05 | $26.17 | $26.03 | $26.09 | $25.63 | 8,780 |
2018-04-13 | $25.93 | $25.94 | $25.85 | $25.94 | $25.47 | 1,392 |
2018-04-12 | $25.97 | $25.97 | $25.92 | $25.96 | $25.49 | 3,225 |
2018-04-11 | $25.79 | $25.88 | $25.75 | $25.75 | $25.29 | 6,800 |
2018-04-10 | $25.95 | $26.00 | $25.94 | $26.00 | $25.53 | 4,176 |
2018-04-09 | $25.73 | $25.89 | $25.67 | $25.74 | $25.28 | 9,583 |
2018-04-06 | $25.96 | $25.97 | $25.45 | $25.45 | $25.00 | 4,151 |
2018-04-05 | $26.08 | $26.08 | $25.97 | $25.97 | $25.50 | 5,092 |
2018-04-04 | $25.57 | $25.94 | $25.57 | $25.91 | $25.45 | 3,743 |
2018-04-03 | $25.47 | $25.69 | $25.46 | $25.63 | $25.17 | 15,096 |
2018-04-02 | $25.66 | $25.66 | $25.17 | $25.35 | $24.89 | 9,134 |
2018-03-29 | $25.61 | $25.82 | $25.61 | $25.76 | $25.30 | 15,307 |
2018-03-28 | $25.72 | $25.72 | $25.53 | $25.54 | $25.08 | 4,361 |
2018-03-27 | $25.78 | $25.87 | $25.57 | $25.58 | $25.12 | 8,024 |
2018-03-26 | $25.64 | $25.81 | $25.59 | $25.81 | $25.35 | 6,236 |
2018-03-23 | $26.30 | $26.30 | $25.31 | $25.31 | $24.85 | 6,725 |
2018-03-22 | $26.30 | $26.30 | $25.85 | $25.85 | $25.39 | 6,068 |
2018-03-21 | $26.55 | $26.76 | $26.54 | $26.68 | $26.20 | 23,483 |
2018-03-20 | $26.59 | $26.69 | $26.58 | $26.63 | $26.15 | 11,190 |
2018-03-19 | $26.65 | $26.65 | $26.35 | $26.50 | $26.03 | 4,796 |
2018-03-16 | $26.79 | $26.85 | $26.76 | $26.76 | $26.28 | 5,023 |
2018-03-15 | $26.72 | $26.75 | $26.60 | $26.63 | $26.16 | 7,857 |
2018-03-14 | $26.88 | $26.90 | $26.69 | $26.69 | $26.21 | 4,106 |
2018-03-13 | $27.31 | $27.31 | $27.03 | $27.07 | $26.59 | 6,374 |
2018-03-12 | $27.28 | $27.28 | $27.18 | $27.26 | $26.75 | 15,591 |
2018-03-09 | $27.12 | $27.32 | $27.12 | $27.31 | $26.80 | 12,262 |
2018-03-08 | $26.92 | $26.92 | $26.75 | $26.86 | $26.36 | 4,583 |
2018-03-07 | $26.64 | $26.77 | $26.57 | $26.69 | $26.19 | 6,722 |
2018-03-06 | $26.74 | $26.78 | $26.53 | $26.73 | $26.23 | 27,449 |
2018-03-05 | $25.99 | $26.59 | $25.99 | $26.57 | $26.07 | 11,545 |
2018-03-02 | $25.78 | $26.27 | $25.78 | $26.27 | $25.78 | 4,364 |
2018-03-01 | $26.31 | $26.55 | $26.05 | $26.12 | $25.63 | 40,402 |
2018-02-28 | $26.89 | $26.94 | $26.63 | $26.63 | $26.13 | 6,249 |
2018-02-27 | $27.21 | $27.21 | $26.92 | $26.92 | $26.42 | 4,719 |
2018-02-26 | $26.89 | $27.11 | $26.89 | $27.11 | $26.61 | 3,702 |
2018-02-23 | $26.53 | $26.74 | $26.50 | $26.74 | $26.24 | 4,978 |
2018-02-22 | $26.71 | $26.71 | $26.45 | $26.50 | $26.01 | 164,146 |
2018-02-21 | $26.84 | $26.97 | $26.73 | $26.73 | $26.23 | 1,103,579 |
2018-02-20 | $26.52 | $26.79 | $26.52 | $26.65 | $26.15 | 5,055 |
2018-02-16 | $26.72 | $26.85 | $26.68 | $26.74 | $26.24 | 3,784 |
2018-02-15 | $26.43 | $26.63 | $26.42 | $26.63 | $26.13 | 6,319 |
2018-02-14 | $26.23 | $26.49 | $26.23 | $26.49 | $26.00 | 3,469 |
2018-02-13 | $26.13 | $26.20 | $26.13 | $26.20 | $25.71 | 5,239 |
2018-02-12 | $26.11 | $26.23 | $26.06 | $26.15 | $25.66 | 3,854 |
2018-02-09 | $26.01 | $26.01 | $25.63 | $25.87 | $25.39 | 4,892 |
2018-02-08 | $26.28 | $26.33 | $26.01 | $26.01 | $25.53 | 6,256 |
2018-02-07 | $26.46 | $26.53 | $26.44 | $26.48 | $25.99 | 2,088 |
2018-02-06 | $26.06 | $26.54 | $26.02 | $26.52 | $26.03 | 34,505 |
2018-02-05 | $26.88 | $26.99 | $26.15 | $26.27 | $25.78 | 27,697 |
2018-02-02 | $27.33 | $27.34 | $27.15 | $27.15 | $26.64 | 3,726 |
2018-02-01 | $27.46 | $27.62 | $27.46 | $27.52 | $27.01 | 14,599 |
2018-01-31 | $27.66 | $27.67 | $27.41 | $27.41 | $26.90 | 1,716 |
2018-01-30 | $27.70 | $27.73 | $27.60 | $27.63 | $27.12 | 3,041 |
2018-01-29 | $28.04 | $28.05 | $27.99 | $27.99 | $27.47 | 1,574 |
2018-01-26 | $27.89 | $28.02 | $27.88 | $28.02 | $27.49 | 1,082 |
2018-01-25 | $27.72 | $27.84 | $27.72 | $27.74 | $27.22 | 1,587 |
2018-01-24 | $27.84 | $27.88 | $27.80 | $27.81 | $27.29 | 1,959 |
2018-01-23 | $27.90 | $27.90 | $27.80 | $27.81 | $27.30 | 7,546 |
2018-01-22 | $27.63 | $27.75 | $27.63 | $27.71 | $27.20 | 2,948 |
2018-01-19 | $27.56 | $27.64 | $27.55 | $27.64 | $27.13 | 2,583 |
2018-01-18 | $27.43 | $27.51 | $27.42 | $27.49 | $26.98 | 4,664 |
2018-01-17 | $27.23 | $27.38 | $27.23 | $27.38 | $26.87 | 3,582 |
2018-01-16 | $27.42 | $27.42 | $27.18 | $27.20 | $26.69 | 2,592 |
2018-01-12 | $26.96 | $27.25 | $26.96 | $27.20 | $26.70 | 2,308 |
2018-01-11 | $26.81 | $26.93 | $26.81 | $26.93 | $26.43 | 3,621 |
2018-01-10 | $26.72 | $26.75 | $26.67 | $26.72 | $26.22 | 4,430 |
2018-01-09 | $26.75 | $26.81 | $26.75 | $26.78 | $26.28 | 4,755 |
2018-01-08 | $26.57 | $26.69 | $26.57 | $26.69 | $26.19 | 1,808 |
2018-01-05 | $26.45 | $26.57 | $26.45 | $26.57 | $26.08 | 3,815 |
2018-01-04 | $26.23 | $26.47 | $26.23 | $26.47 | $25.98 | 2,855 |
2018-01-03 | $26.14 | $26.24 | $26.13 | $26.20 | $25.71 | 7,704 |
2018-01-02 | $26.02 | $26.03 | $25.97 | $26.03 | $25.55 | 10,944 |
2017-12-29 | $26.05 | $26.11 | $26.04 | $26.04 | $25.56 | 2,086 |
2017-12-28 | $26.09 | $26.09 | $26.04 | $26.08 | $25.59 | 3,592 |
2017-12-27 | $26.07 | $26.11 | $26.07 | $26.10 | $25.60 | 2,300 |
2017-12-26 | $26.03 | $26.06 | $26.02 | $26.05 | $25.55 | 2,711 |
2017-12-22 | $26.00 | $26.00 | $25.98 | $25.98 | $25.47 | 880 |
2017-12-21 | $26.09 | $26.11 | $26.05 | $26.05 | $25.55 | 1,964 |
2017-12-20 | $26.03 | $26.14 | $26.03 | $26.05 | $25.54 | 3,423 |
2017-12-19 | $26.00 | $26.08 | $26.00 | $26.08 | $25.58 | 1,871 |
2017-12-18 | $25.98 | $26.03 | $25.92 | $25.96 | $25.46 | 4,776 |
2017-12-15 | $25.56 | $25.76 | $25.56 | $25.74 | $25.24 | 6,068 |
2017-12-14 | $25.62 | $25.67 | $25.60 | $25.63 | $25.14 | 1,972 |
2017-12-13 | $25.75 | $25.77 | $25.63 | $25.70 | $25.20 | 3,831 |
2017-12-12 | $25.70 | $25.74 | $25.69 | $25.72 | $25.23 | 2,477 |
2017-12-11 | $25.69 | $25.69 | $25.64 | $25.64 | $25.15 | 3,008 |
2017-12-08 | $25.46 | $25.71 | $25.46 | $25.63 | $25.14 | 2,616 |
2017-12-07 | $25.44 | $25.52 | $25.44 | $25.45 | $24.96 | 3,374 |
2017-12-06 | $25.48 | $25.51 | $25.44 | $25.44 | $24.94 | 3,794 |
2017-12-05 | $25.56 | $25.58 | $25.50 | $25.50 | $25.01 | 1,553 |
2017-12-04 | $25.72 | $25.72 | $25.58 | $25.60 | $25.11 | 2,864 |
2017-12-01 | $25.32 | $25.46 | $25.32 | $25.46 | $24.97 | 2,117 |
2017-11-30 | $25.43 | $25.62 | $25.40 | $25.62 | $25.12 | 1,532 |
2017-11-29 | $25.37 | $25.40 | $25.28 | $25.31 | $24.82 | 4,561 |
2017-11-28 | $25.39 | $25.47 | $25.39 | $25.47 | $24.98 | 2,985 |
2017-11-27 | $25.32 | $25.39 | $25.32 | $25.39 | $24.90 | 2,665 |
2017-11-24 | $25.33 | $25.42 | $25.33 | $25.40 | $24.91 | 5,327 |
2017-11-22 | $25.36 | $25.36 | $25.30 | $25.33 | $24.84 | 2,340 |
2017-11-21 | $25.24 | $25.40 | $25.24 | $25.35 | $24.86 | 3,491 |
2017-11-20 | $25.20 | $25.31 | $25.20 | $25.26 | $24.77 | 4,328 |
2017-11-17 | $25.13 | $25.17 | $25.13 | $25.13 | $24.65 | 4,745 |
2017-11-16 | $24.98 | $25.15 | $24.94 | $25.10 | $24.62 | 9,229 |
2017-11-15 | $24.95 | $24.95 | $24.87 | $24.87 | $24.39 | 3,376 |
2017-11-14 | $24.83 | $24.99 | $24.83 | $24.97 | $24.49 | 3,731 |
2017-11-13 | $24.88 | $25.01 | $24.88 | $24.96 | $24.48 | 3,040 |
2017-11-10 | $24.81 | $24.92 | $24.81 | $24.92 | $24.44 | 4,432 |
2017-11-09 | $24.95 | $24.96 | $24.84 | $24.86 | $24.38 | 4,003 |
2017-11-08 | $25.06 | $25.11 | $25.03 | $25.11 | $24.63 | 2,968 |
2017-11-07 | $24.98 | $24.99 | $24.94 | $24.94 | $24.46 | 5,361 |
2017-11-06 | $25.07 | $25.10 | $25.06 | $25.07 | $24.59 | 2,159 |
2017-11-03 | $24.89 | $25.02 | $24.89 | $25.02 | $24.54 | 7,051 |
2017-11-02 | $24.82 | $24.94 | $24.82 | $24.87 | $24.39 | 3,819 |
2017-11-01 | $24.89 | $24.89 | $24.80 | $24.80 | $24.32 | 3,576 |
2017-10-31 | $24.73 | $24.83 | $24.73 | $24.80 | $24.32 | 20,987 |
2017-10-30 | $24.78 | $24.85 | $24.73 | $24.76 | $24.28 | 2,163 |
2017-10-27 | $24.82 | $24.91 | $24.82 | $24.91 | $24.43 | 1,974 |
2017-10-26 | $24.80 | $24.89 | $24.80 | $24.89 | $24.41 | 4,393 |
2017-10-25 | $24.71 | $24.72 | $24.59 | $24.66 | $24.18 | 4,647 |
2017-10-24 | $24.76 | $24.79 | $24.75 | $24.78 | $24.30 | 1,371 |
2017-10-23 | $24.74 | $24.79 | $24.74 | $24.77 | $24.30 | 2,310 |
2017-10-20 | $24.74 | $24.76 | $24.71 | $24.75 | $24.27 | 6,142 |
2017-10-19 | $24.44 | $24.64 | $24.44 | $24.64 | $24.16 | 2,184 |
2017-10-18 | $24.61 | $24.69 | $24.61 | $24.67 | $24.20 | 3,728 |
2017-10-17 | $24.63 | $24.63 | $24.57 | $24.59 | $24.12 | 3,454 |
2017-10-16 | $24.54 | $24.59 | $24.54 | $24.58 | $24.11 | 3,672 |
2017-10-13 | $24.58 | $24.58 | $24.51 | $24.51 | $24.04 | 6,686 |
2017-10-12 | $24.51 | $24.57 | $24.49 | $24.57 | $24.10 | 5,092 |
2017-10-11 | $24.38 | $24.47 | $24.38 | $24.46 | $23.99 | 6,569 |
2017-10-10 | $24.33 | $24.37 | $24.32 | $24.37 | $23.90 | 4,587 |
2017-10-09 | $24.35 | $24.38 | $24.33 | $24.33 | $23.86 | 3,977 |
2017-10-06 | $24.40 | $24.42 | $24.34 | $24.38 | $23.90 | 2,237 |
2017-10-05 | $24.34 | $24.43 | $24.34 | $24.41 | $23.93 | 5,187 |
2017-10-04 | $24.32 | $24.32 | $24.28 | $24.32 | $23.85 | 2,883 |
2017-10-03 | $24.25 | $24.27 | $24.24 | $24.27 | $23.80 | 6,110 |
2017-10-02 | $24.19 | $24.23 | $24.18 | $24.21 | $23.74 | 4,708 |
2017-09-29 | $24.07 | $24.14 | $24.07 | $24.11 | $23.65 | 3,176 |
2017-09-28 | $23.89 | $24.03 | $23.89 | $24.00 | $23.54 | 4,545 |
2017-09-27 | $23.83 | $23.95 | $23.83 | $23.95 | $23.49 | 6,031 |
2017-09-26 | $23.81 | $23.81 | $23.75 | $23.80 | $23.34 | 2,818 |
2017-09-25 | $23.86 | $23.86 | $23.65 | $23.73 | $23.27 | 4,316 |
2017-09-22 | $23.87 | $23.97 | $23.87 | $23.97 | $23.50 | 3,275 |
2017-09-21 | $23.87 | $23.87 | $23.83 | $23.87 | $23.40 | 2,230 |
2017-09-20 | $23.90 | $23.93 | $23.85 | $23.91 | $23.45 | 5,920 |
2017-09-19 | $23.96 | $23.98 | $23.94 | $23.98 | $23.51 | 2,334 |
2017-09-18 | $24.03 | $24.06 | $23.99 | $23.99 | $23.50 | 2,086 |
2017-09-15 | $23.90 | $23.94 | $23.90 | $23.92 | $23.42 | 1,350 |
2017-09-14 | $23.81 | $23.87 | $23.81 | $23.87 | $23.38 | 2,321 |
2017-09-13 | $23.80 | $23.88 | $23.79 | $23.83 | $23.34 | 3,837 |
2017-09-12 | $23.78 | $23.85 | $23.78 | $23.82 | $23.33 | 4,751 |
2017-09-11 | $23.75 | $23.81 | $23.75 | $23.81 | $23.32 | 1,172 |
2017-09-08 | $23.62 | $23.64 | $23.56 | $23.56 | $23.08 | 2,716 |
2017-09-07 | $23.58 | $23.60 | $23.53 | $23.53 | $23.05 | 3,316 |
2017-09-06 | $23.67 | $23.74 | $23.65 | $23.67 | $23.18 | 5,371 |
2017-09-05 | $23.79 | $23.80 | $23.63 | $23.67 | $23.18 | 2,090 |
2017-09-01 | $23.81 | $23.95 | $23.81 | $23.93 | $23.44 | 3,199 |
2017-08-31 | $23.85 | $23.86 | $23.82 | $23.85 | $23.36 | 6,774 |
2017-08-30 | $23.71 | $23.78 | $23.70 | $23.78 | $23.29 | 1,664 |
2017-08-29 | $23.50 | $23.60 | $23.50 | $23.60 | $23.12 | 2,588 |
2017-08-28 | $23.75 | $23.75 | $23.73 | $23.74 | $23.25 | 4,107 |
2017-08-25 | $23.80 | $23.85 | $23.79 | $23.82 | $23.33 | 2,777 |
2017-08-24 | $23.85 | $23.85 | $23.78 | $23.78 | $23.29 | 2,767 |
2017-08-23 | $23.85 | $23.86 | $23.84 | $23.84 | $23.35 | 6,095 |
2017-08-22 | $23.78 | $23.91 | $23.78 | $23.91 | $23.42 | 2,395 |
2017-08-21 | $23.66 | $23.66 | $23.64 | $23.64 | $23.15 | 11,249 |
2017-08-18 | $23.65 | $23.75 | $23.62 | $23.70 | $23.22 | 9,132 |
2017-08-17 | $24.04 | $24.04 | $23.81 | $23.81 | $23.32 | 1,333 |
2017-08-16 | $24.25 | $24.34 | $24.23 | $24.26 | $23.76 | 3,391 |
2017-08-15 | $24.23 | $24.26 | $24.20 | $24.20 | $23.70 | 4,932 |
2017-08-14 | $23.98 | $24.21 | $23.98 | $24.21 | $23.71 | 3,421 |
2017-08-11 | $23.94 | $24.00 | $23.94 | $23.96 | $23.47 | 5,671 |
2017-08-10 | $24.01 | $24.05 | $23.97 | $24.04 | $23.55 | 2,812 |
2017-08-09 | $24.27 | $24.35 | $24.25 | $24.30 | $23.80 | 3,982 |
2017-08-08 | $24.42 | $24.59 | $24.38 | $24.38 | $23.88 | 4,765 |
2017-08-07 | $24.46 | $24.49 | $24.46 | $24.49 | $23.99 | 1,546 |
2017-08-04 | $24.41 | $24.44 | $24.41 | $24.42 | $23.91 | 5,735 |
2017-08-03 | $24.38 | $24.38 | $24.32 | $24.34 | $23.84 | 9,719 |
2017-08-02 | $24.27 | $24.37 | $24.27 | $24.36 | $23.86 | 5,278 |
2017-08-01 | $24.40 | $24.45 | $24.40 | $24.44 | $23.93 | 2,839 |
2017-07-31 | $24.52 | $24.54 | $24.47 | $24.50 | $23.99 | 1,849 |
2017-07-28 | $24.42 | $24.53 | $24.39 | $24.53 | $24.03 | 7,534 |
2017-07-27 | $24.65 | $24.67 | $24.36 | $24.41 | $23.90 | 1,689 |
2017-07-26 | $24.80 | $24.80 | $24.67 | $24.67 | $24.16 | 2,600 |
2017-07-25 | $24.84 | $24.93 | $24.84 | $24.89 | $24.38 | 3,218 |
2017-07-24 | $24.84 | $24.90 | $24.84 | $24.86 | $24.35 | 2,072 |
2017-07-21 | $24.79 | $24.86 | $24.79 | $24.80 | $24.29 | 3,850 |
2017-07-20 | $24.92 | $24.98 | $24.84 | $24.93 | $24.42 | 5,712 |
2017-07-19 | $24.96 | $24.98 | $24.93 | $24.98 | $24.47 | 4,487 |
2017-07-18 | $24.88 | $24.88 | $24.81 | $24.88 | $24.37 | 3,055 |
2017-07-17 | $24.93 | $24.97 | $24.93 | $24.97 | $24.46 | 1,051 |
2017-07-14 | $24.88 | $24.99 | $24.88 | $24.99 | $24.48 | 2,666 |
2017-07-13 | $24.86 | $24.91 | $24.86 | $24.88 | $24.37 | 3,558 |
2017-07-12 | $24.84 | $24.88 | $24.83 | $24.83 | $24.32 | 3,002 |
2017-07-11 | $24.76 | $24.76 | $24.66 | $24.70 | $24.19 | 3,663 |
2017-07-10 | $24.72 | $24.81 | $24.72 | $24.79 | $24.28 | 1,310 |
2017-07-07 | $24.67 | $24.80 | $24.64 | $24.77 | $24.26 | 5,212 |
2017-07-06 | $24.64 | $24.74 | $24.58 | $24.59 | $24.09 | 3,498 |
2017-07-05 | $24.65 | $24.75 | $24.65 | $24.75 | $24.24 | 5,855 |
2017-07-03 | $24.66 | $24.75 | $24.64 | $24.64 | $24.14 | 3,011 |
2017-06-30 | $24.46 | $24.58 | $24.46 | $24.58 | $24.08 | 2,238 |
2017-06-29 | $24.58 | $24.58 | $24.38 | $24.48 | $23.98 | 3,155 |
2017-06-28 | $24.64 | $24.67 | $24.64 | $24.65 | $24.14 | 4,858 |
2017-06-27 | $24.56 | $24.61 | $24.41 | $24.41 | $23.91 | 6,198 |
2017-06-26 | $24.89 | $24.89 | $24.64 | $24.66 | $24.10 | 5,097 |
2017-06-23 | $24.63 | $24.69 | $24.62 | $24.65 | $24.09 | 8,861 |
2017-06-22 | $24.65 | $24.70 | $24.62 | $24.62 | $24.06 | 7,526 |
2017-06-21 | $24.76 | $24.81 | $24.66 | $24.66 | $24.10 | 18,497 |
2017-06-20 | $24.82 | $24.82 | $24.77 | $24.80 | $24.24 | 8,961 |
2017-06-19 | $24.92 | $24.99 | $24.92 | $24.96 | $24.40 | 2,594 |
2017-06-16 | $24.67 | $24.73 | $24.65 | $24.72 | $24.16 | 5,310 |
2017-06-15 | $24.39 | $24.73 | $24.39 | $24.69 | $24.13 | 11,767 |
2017-06-14 | $24.67 | $24.67 | $24.58 | $24.58 | $24.03 | 7,206 |
2017-06-13 | $24.61 | $24.73 | $24.61 | $24.68 | $24.13 | 72,052 |
2017-06-12 | $24.43 | $24.44 | $24.42 | $24.44 | $23.89 | 2,694 |
2017-06-09 | $24.49 | $24.73 | $24.46 | $24.46 | $23.90 | 5,962 |
2017-06-08 | $24.50 | $24.59 | $24.44 | $24.57 | $24.02 | 61,960 |
2017-06-07 | $24.45 | $24.50 | $24.36 | $24.44 | $23.89 | 384,808 |
2017-06-06 | $24.48 | $24.50 | $24.45 | $24.47 | $23.92 | 6,287 |
2017-06-05 | $24.61 | $24.61 | $24.51 | $24.51 | $23.96 | 8,219 |
2017-06-02 | $24.47 | $24.61 | $24.47 | $24.55 | $24.00 | 3,797 |
2017-06-01 | $24.37 | $24.48 | $24.37 | $24.48 | $23.93 | 3,707 |
2017-05-31 | $24.22 | $24.36 | $24.22 | $24.36 | $23.81 | 10,125 |
2017-05-30 | $24.18 | $24.26 | $24.18 | $24.25 | $23.70 | 2,630 |
2017-05-26 | $24.17 | $24.22 | $24.17 | $24.20 | $23.65 | 4,843 |
2017-05-25 | $24.10 | $24.21 | $24.10 | $24.21 | $23.66 | 3,218 |
2017-05-24 | $24.02 | $24.02 | $23.96 | $23.97 | $23.43 | 5,371 |
2017-05-23 | $24.00 | $24.12 | $24.00 | $24.05 | $23.51 | 2,793 |
2017-05-22 | $23.85 | $24.05 | $23.85 | $24.02 | $23.47 | 4,138 |
2017-05-19 | $23.82 | $23.97 | $23.82 | $23.97 | $23.43 | 5,108 |
2017-05-18 | $23.60 | $23.77 | $23.58 | $23.77 | $23.23 | 9,110 |
2017-05-17 | $23.77 | $23.77 | $23.66 | $23.70 | $23.17 | 3,604 |
2017-05-16 | $24.05 | $24.08 | $23.95 | $24.07 | $23.53 | 4,889 |
2017-05-15 | $24.05 | $24.10 | $24.02 | $24.05 | $23.51 | 9,240 |
2017-05-12 | $23.95 | $23.95 | $23.90 | $23.90 | $23.36 | 3,665 |
2017-05-11 | $23.98 | $24.05 | $23.90 | $24.05 | $23.51 | 4,661 |
2017-05-10 | $23.92 | $24.06 | $23.92 | $24.06 | $23.52 | 3,211 |
2017-05-09 | $23.99 | $24.03 | $23.96 | $23.96 | $23.42 | 2,911 |
2017-05-08 | $23.91 | $23.97 | $23.91 | $23.95 | $23.41 | 14,006 |
2017-05-05 | $23.99 | $23.99 | $23.96 | $23.98 | $23.44 | 3,475 |
2017-05-04 | $23.86 | $23.94 | $23.84 | $23.92 | $23.38 | 8,571 |
2017-05-03 | $23.88 | $23.90 | $23.82 | $23.89 | $23.35 | 5,956 |
2017-05-02 | $23.90 | $23.98 | $23.89 | $23.93 | $23.39 | 10,995 |
2017-05-01 | $23.88 | $23.97 | $23.88 | $23.95 | $23.40 | 4,528 |
2017-04-28 | $23.97 | $23.97 | $23.85 | $23.85 | $23.31 | 5,470 |
2017-04-27 | $24.07 | $24.08 | $23.97 | $24.03 | $23.48 | 8,085 |
2017-04-26 | $23.97 | $24.02 | $23.96 | $24.00 | $23.46 | 8,292 |
2017-04-25 | $23.71 | $24.02 | $23.71 | $24.02 | $23.48 | 8,251 |
2017-04-24 | $23.81 | $23.86 | $23.80 | $23.85 | $23.31 | 10,120 |
2017-04-21 | $23.73 | $23.73 | $23.63 | $23.68 | $23.15 | 5,216 |
2017-04-20 | $23.40 | $23.73 | $23.40 | $23.73 | $23.19 | 5,633 |
2017-04-19 | $23.50 | $23.53 | $23.41 | $23.44 | $22.91 | 5,744 |
2017-04-18 | $23.28 | $23.40 | $23.28 | $23.34 | $22.81 | 8,226 |
2017-04-17 | $23.31 | $23.36 | $23.27 | $23.36 | $22.83 | 5,450 |
2017-04-13 | $23.40 | $23.41 | $23.23 | $23.24 | $22.72 | 9,856 |
2017-04-12 | $23.38 | $23.42 | $23.33 | $23.36 | $22.83 | 5,140 |
2017-04-11 | $23.44 | $23.48 | $23.34 | $23.45 | $22.92 | 5,268 |
2017-04-10 | $23.61 | $23.62 | $23.47 | $23.53 | $23.00 | 5,269 |
2017-04-07 | $23.52 | $23.59 | $23.52 | $23.57 | $23.04 | 4,414 |
2017-04-06 | $23.52 | $23.64 | $23.52 | $23.55 | $23.02 | 7,523 |
2017-04-05 | $23.69 | $23.71 | $23.48 | $23.48 | $22.95 | 6,024 |
2017-04-04 | $23.52 | $23.58 | $23.51 | $23.58 | $23.05 | 7,432 |
2017-04-03 | $23.59 | $23.60 | $23.45 | $23.53 | $23.00 | 8,175 |
2017-03-31 | $23.64 | $23.70 | $23.63 | $23.70 | $23.16 | 5,180 |
2017-03-30 | $23.69 | $23.72 | $23.66 | $23.69 | $23.16 | 5,122 |
2017-03-29 | $23.61 | $23.64 | $23.56 | $23.64 | $23.11 | 3,388 |
2017-03-28 | $23.47 | $23.65 | $23.47 | $23.65 | $23.12 | 7,826 |
2017-03-27 | $23.32 | $23.46 | $23.32 | $23.45 | $22.92 | 6,188 |
2017-03-24 | $23.61 | $23.63 | $23.49 | $23.49 | $22.96 | 6,022 |
2017-03-23 | $23.53 | $23.65 | $23.50 | $23.50 | $22.97 | 5,639 |
2017-03-22 | $23.36 | $23.52 | $23.36 | $23.51 | $22.98 | 5,093 |
2017-03-21 | $23.63 | $23.63 | $23.46 | $23.48 | $22.95 | 6,203 |
2017-03-20 | $23.76 | $23.79 | $23.72 | $23.73 | $23.19 | 6,288 |
2017-03-17 | $23.83 | $23.83 | $23.74 | $23.76 | $23.22 | 4,715 |
2017-03-16 | $23.81 | $23.86 | $23.79 | $23.79 | $23.25 | 6,522 |
2017-03-15 | $23.66 | $23.80 | $23.65 | $23.79 | $23.25 | 4,706 |
2017-03-14 | $23.59 | $23.64 | $23.58 | $23.63 | $23.10 | 9,972 |
2017-03-13 | $23.67 | $23.72 | $23.63 | $23.71 | $23.14 | 22,665 |
2017-03-10 | $23.60 | $23.62 | $23.56 | $23.61 | $23.05 | 3,128 |
2017-03-09 | $23.58 | $23.62 | $23.48 | $23.54 | $22.98 | 9,267 |
2017-03-08 | $23.60 | $23.63 | $23.56 | $23.60 | $23.04 | 10,499 |
2017-03-07 | $23.56 | $23.63 | $23.54 | $23.54 | $22.98 | 8,168 |
2017-03-06 | $23.57 | $23.66 | $23.57 | $23.63 | $23.07 | 2,852 |
2017-03-03 | $23.61 | $23.68 | $23.61 | $23.66 | $23.10 | 4,976 |
2017-03-02 | $23.71 | $23.71 | $23.65 | $23.65 | $23.09 | 30,500 |
2017-03-01 | $23.71 | $23.80 | $23.70 | $23.76 | $23.19 | 224,630 |
2017-02-28 | $23.49 | $23.50 | $23.42 | $23.46 | $22.90 | 2,886 |
2017-02-27 | $23.51 | $23.55 | $23.50 | $23.55 | $22.99 | 9,667 |
2017-02-24 | $23.40 | $23.50 | $23.40 | $23.50 | $22.94 | 8,404 |
2017-02-23 | $23.37 | $23.41 | $23.34 | $23.40 | $22.84 | 4,948 |
2017-02-22 | $23.41 | $23.42 | $23.37 | $23.41 | $22.85 | 7,100 |
2017-02-21 | $23.31 | $23.50 | $23.31 | $23.47 | $22.91 | 15,650 |
2017-02-17 | $23.22 | $23.34 | $23.22 | $23.32 | $22.76 | 6,551 |
2017-02-16 | $23.23 | $23.30 | $23.19 | $23.27 | $22.72 | 5,533 |
2017-02-15 | $23.11 | $23.23 | $23.11 | $23.23 | $22.67 | 3,639 |
2017-02-14 | $23.05 | $23.16 | $23.05 | $23.16 | $22.61 | 4,920 |
2017-02-13 | $23.04 | $23.12 | $23.04 | $23.07 | $22.52 | 4,729 |
2017-02-10 | $22.97 | $23.00 | $22.95 | $22.98 | $22.43 | 6,161 |
2017-02-09 | $22.88 | $22.89 | $22.84 | $22.86 | $22.32 | 6,919 |
2017-02-08 | $22.66 | $22.74 | $22.66 | $22.72 | $22.18 | 6,175 |
2017-02-07 | $22.72 | $22.75 | $22.69 | $22.73 | $22.18 | 8,676 |
2017-02-06 | $22.75 | $22.75 | $22.67 | $22.70 | $22.16 | 8,987 |
2017-02-03 | $22.67 | $22.78 | $22.67 | $22.74 | $22.20 | 3,933 |
2017-02-02 | $22.56 | $22.64 | $22.48 | $22.57 | $22.03 | 6,556 |
2017-02-01 | $22.66 | $22.66 | $22.60 | $22.64 | $22.10 | 10,124 |
2017-01-31 | $22.51 | $22.63 | $22.50 | $22.63 | $22.09 | 11,686 |
2017-01-30 | $22.54 | $22.59 | $22.47 | $22.59 | $22.05 | 4,085 |
2017-01-27 | $22.70 | $22.78 | $22.70 | $22.71 | $22.17 | 4,394 |
2017-01-26 | $22.76 | $22.78 | $22.72 | $22.76 | $22.21 | 4,847 |
2017-01-25 | $22.70 | $22.70 | $22.64 | $22.68 | $22.13 | 2,981 |
2017-01-24 | $22.47 | $22.57 | $22.47 | $22.56 | $22.02 | 7,480 |
2017-01-23 | $22.38 | $22.45 | $22.38 | $22.42 | $21.89 | 2,653 |
2017-01-20 | $22.46 | $22.53 | $22.42 | $22.42 | $21.89 | 5,492 |
2017-01-19 | $22.47 | $22.47 | $22.39 | $22.39 | $21.85 | 4,827 |
2017-01-18 | $22.47 | $22.52 | $22.45 | $22.48 | $21.94 | 10,692 |
2017-01-17 | $22.40 | $22.46 | $22.36 | $22.43 | $21.90 | 4,902 |
2017-01-13 | $22.56 | $22.58 | $22.51 | $22.52 | $21.98 | 7,025 |
2017-01-12 | $22.40 | $22.47 | $22.26 | $22.45 | $21.91 | 13,817 |
2017-01-11 | $22.38 | $22.47 | $22.33 | $22.47 | $21.94 | 4,814 |
2017-01-10 | $22.49 | $22.49 | $22.42 | $22.42 | $21.89 | 1,698 |
2017-01-09 | $22.43 | $22.47 | $22.36 | $22.40 | $21.87 | 7,867 |
2017-01-06 | $22.43 | $22.54 | $22.43 | $22.49 | $21.95 | 3,804 |
2017-01-05 | $22.39 | $22.46 | $22.39 | $22.44 | $21.91 | 5,664 |
2017-01-04 | $22.62 | $22.62 | $22.56 | $22.58 | $22.04 | 6,556 |
2017-01-03 | $22.41 | $22.41 | $22.34 | $22.38 | $21.85 | 8,101 |
2016-12-30 | $22.42 | $22.42 | $22.34 | $22.34 | $21.81 | 2,851 |
2016-12-29 | $22.54 | $22.54 | $22.45 | $22.45 | $21.92 | 3,963 |
2016-12-28 | $22.66 | $22.66 | $22.47 | $22.50 | $21.96 | 32,386 |
2016-12-27 | $22.74 | $22.74 | $22.70 | $22.72 | $22.13 | 16,187 |
2016-12-23 | $22.66 | $22.70 | $22.64 | $22.69 | $22.11 | 36,432 |
2016-12-22 | $22.81 | $22.81 | $22.62 | $22.68 | $22.09 | 4,270 |
2016-12-21 | $22.84 | $22.92 | $22.84 | $22.88 | $22.28 | 8,618 |
2016-12-20 | $22.93 | $22.98 | $22.90 | $22.97 | $22.38 | 8,765 |
2016-12-19 | $22.81 | $22.91 | $22.80 | $22.86 | $22.27 | 11,220 |
2016-12-16 | $22.85 | $22.91 | $22.75 | $22.78 | $22.19 | 12,889 |
2016-12-15 | $22.91 | $22.96 | $22.85 | $22.88 | $22.29 | 11,147 |
2016-12-14 | $22.89 | $22.96 | $22.78 | $22.78 | $22.19 | 8,326 |
2016-12-13 | $22.93 | $23.04 | $22.91 | $23.00 | $22.40 | 7,084 |
2016-12-12 | $23.00 | $23.00 | $22.86 | $22.87 | $22.27 | 9,297 |
2016-12-09 | $22.98 | $23.06 | $22.98 | $23.06 | $22.46 | 7,266 |
2016-12-08 | $22.97 | $23.05 | $22.97 | $23.03 | $22.43 | 9,829 |
2016-12-07 | $22.65 | $22.99 | $22.65 | $22.97 | $22.38 | 6,412 |
2016-12-06 | $22.42 | $22.72 | $22.42 | $22.69 | $22.10 | 8,616 |
2016-12-05 | $22.49 | $22.62 | $22.49 | $22.61 | $22.03 | 10,663 |
2016-12-02 | $22.39 | $22.53 | $22.39 | $22.52 | $21.93 | 10,116 |
2016-12-01 | $22.55 | $22.55 | $22.45 | $22.46 | $21.88 | 19,280 |
2016-11-30 | $22.57 | $22.61 | $22.50 | $22.52 | $21.94 | 6,136 |
2016-11-29 | $22.51 | $22.58 | $22.51 | $22.55 | $21.97 | 6,647 |
2016-11-28 | $22.49 | $22.53 | $22.49 | $22.50 | $21.92 | 4,651 |
2016-11-25 | $22.52 | $22.58 | $22.52 | $22.54 | $21.96 | 9,640 |
2016-11-23 | $22.41 | $22.47 | $22.39 | $22.47 | $21.89 | 11,112 |
2016-11-22 | $22.34 | $22.40 | $22.33 | $22.34 | $21.77 | 13,644 |
2016-11-21 | $22.16 | $22.23 | $22.16 | $22.20 | $21.63 | 7,140 |
2016-11-18 | $22.04 | $22.13 | $22.04 | $22.12 | $21.55 | 9,173 |
2016-11-17 | $21.91 | $22.06 | $21.91 | $22.05 | $21.48 | 9,013 |
2016-11-16 | $21.87 | $21.89 | $21.82 | $21.84 | $21.28 | 10,381 |
2016-11-15 | $21.82 | $21.95 | $21.80 | $21.93 | $21.36 | 15,587 |
2016-11-14 | $21.99 | $21.99 | $21.92 | $21.98 | $21.41 | 7,029 |
2016-11-11 | $21.65 | $21.76 | $21.63 | $21.76 | $21.20 | 7,566 |
2016-11-10 | $21.54 | $21.65 | $21.42 | $21.61 | $21.05 | 19,017 |
2016-11-09 | $20.97 | $21.35 | $20.97 | $21.35 | $20.80 | 27,414 |
2016-11-08 | $21.00 | $21.17 | $21.00 | $21.13 | $20.58 | 16,464 |
2016-11-07 | $20.89 | $21.04 | $20.89 | $21.04 | $20.50 | 11,255 |
2016-11-04 | $20.64 | $20.75 | $20.63 | $20.63 | $20.10 | 17,624 |
2016-11-03 | $20.77 | $20.77 | $20.67 | $20.68 | $20.14 | 10,300 |
2016-11-02 | $20.85 | $20.85 | $20.76 | $20.76 | $20.22 | 10,022 |
2016-11-01 | $20.79 | $20.79 | $20.67 | $20.74 | $20.21 | 6,763 |
2016-10-31 | $20.85 | $20.89 | $20.79 | $20.85 | $20.31 | 11,406 |
2016-10-28 | $20.82 | $20.86 | $20.73 | $20.81 | $20.27 | 5,754 |
2016-10-27 | $20.79 | $20.85 | $20.79 | $20.80 | $20.26 | 11,089 |
2016-10-26 | $20.89 | $20.96 | $20.89 | $20.92 | $20.38 | 11,365 |
2016-10-25 | $21.13 | $21.13 | $20.87 | $20.87 | $20.33 | 9,476 |
2016-10-24 | $21.21 | $21.21 | $21.15 | $21.16 | $20.62 | 15,956 |
2016-10-21 | $20.80 | $21.09 | $20.80 | $21.08 | $20.54 | 8,973 |
2016-10-20 | $21.02 | $21.05 | $21.01 | $21.05 | $20.51 | 13,664 |
2016-10-19 | $21.00 | $21.13 | $20.16 | $21.10 | $20.55 | 13,609 |
2016-10-18 | $20.95 | $21.06 | $20.95 | $21.00 | $20.46 | 10,950 |
2016-10-17 | $21.02 | $21.02 | $20.93 | $20.94 | $20.40 | 5,460 |
2016-10-14 | $21.09 | $21.12 | $21.04 | $21.09 | $20.55 | 9,675 |
2016-10-13 | $20.91 | $21.09 | $20.91 | $21.06 | $20.52 | 8,594 |
2016-10-12 | $21.15 | $21.21 | $21.13 | $21.19 | $20.64 | 7,869 |
2016-10-11 | $21.31 | $21.31 | $21.06 | $21.08 | $20.54 | 16,425 |
2016-10-10 | $21.45 | $21.45 | $21.37 | $21.37 | $20.81 | 9,832 |
2016-10-07 | $21.49 | $21.49 | $21.27 | $21.34 | $20.78 | 6,664 |
2016-10-06 | $21.41 | $21.54 | $21.40 | $21.54 | $20.98 | 8,517 |
2016-10-05 | $21.51 | $21.57 | $21.51 | $21.54 | $20.98 | 12,257 |
2016-10-04 | $21.56 | $21.56 | $21.38 | $21.42 | $20.87 | 25,514 |
2016-10-03 | $21.44 | $21.53 | $21.44 | $21.52 | $20.96 | 13,775 |
2016-09-30 | $21.44 | $21.62 | $21.44 | $21.62 | $21.06 | 15,443 |
2016-09-29 | $21.54 | $21.56 | $21.38 | $21.40 | $20.85 | 33,035 |
2016-09-28 | $21.50 | $21.50 | $21.36 | $21.50 | $20.94 | 17,953 |
2016-09-27 | $21.36 | $21.49 | $21.34 | $21.49 | $20.93 | 21,259 |
2016-09-26 | $21.31 | $21.33 | $21.28 | $21.30 | $20.75 | 5,683 |
2016-09-23 | $21.50 | $21.52 | $21.44 | $21.46 | $20.91 | 23,480 |
2016-09-22 | $21.62 | $21.62 | $21.53 | $21.60 | $21.04 | 10,238 |
2016-09-21 | $21.35 | $21.47 | $21.29 | $21.46 | $20.91 | 11,881 |
2016-09-20 | $21.26 | $21.34 | $21.25 | $21.28 | $20.73 | 11,703 |
2016-09-19 | $21.31 | $21.32 | $21.22 | $21.26 | $20.71 | 13,536 |
2016-09-16 | $21.13 | $21.18 | $20.90 | $21.15 | $20.61 | 8,589 |
2016-09-15 | $21.02 | $21.36 | $21.02 | $21.34 | $20.79 | 11,326 |
2016-09-14 | $21.15 | $21.18 | $21.09 | $21.09 | $20.55 | 16,992 |
2016-09-13 | $21.24 | $21.24 | $21.18 | $21.18 | $20.63 | 9,240 |
2016-09-12 | $21.11 | $21.53 | $21.11 | $21.48 | $20.86 | 23,186 |
2016-09-09 | $21.67 | $21.67 | $21.27 | $21.29 | $20.68 | 23,443 |
2016-09-08 | $21.85 | $21.85 | $21.80 | $21.80 | $21.18 | 19,238 |
2016-09-07 | $21.93 | $21.95 | $21.93 | $21.95 | $21.31 | 1,431 |
2016-09-06 | $21.97 | $21.97 | $21.89 | $21.95 | $21.32 | 9,317 |
2016-09-02 | $21.96 | $21.97 | $21.90 | $21.95 | $21.32 | 19,046 |
2016-09-01 | $21.80 | $21.89 | $21.80 | $21.89 | $21.26 | 11,013 |
2016-08-31 | $21.98 | $21.98 | $21.87 | $21.96 | $21.33 | 8,243 |
2016-08-30 | $21.98 | $21.98 | $21.95 | $21.95 | $21.32 | 8,745 |
2016-08-29 | $21.99 | $22.05 | $21.99 | $22.02 | $21.38 | 9,061 |
2016-08-26 | $21.97 | $22.05 | $21.85 | $21.93 | $21.29 | 4,893 |
2016-08-25 | $21.99 | $22.00 | $21.93 | $21.98 | $21.35 | 9,874 |
2016-08-24 | $22.08 | $22.13 | $22.07 | $22.07 | $21.44 | 8,961 |
2016-08-23 | $22.23 | $22.24 | $22.19 | $22.23 | $21.59 | 14,729 |
2016-08-22 | $22.13 | $22.18 | $22.11 | $22.15 | $21.51 | 11,831 |
2016-08-19 | $22.08 | $22.15 | $22.08 | $22.15 | $21.51 | 5,931 |
2016-08-18 | $22.14 | $22.23 | $21.92 | $22.01 | $21.38 | 14,606 |
2016-08-17 | $22.13 | $22.19 | $22.06 | $22.18 | $21.54 | 9,655 |
2016-08-16 | $22.29 | $22.29 | $22.19 | $22.20 | $21.56 | 9,302 |
2016-08-15 | $22.40 | $22.42 | $22.37 | $22.37 | $21.72 | 9,802 |
2016-08-12 | $22.34 | $22.38 | $22.32 | $22.36 | $21.72 | 9,621 |
2016-08-11 | $22.31 | $22.37 | $22.30 | $22.37 | $21.72 | 16,724 |
2016-08-10 | $22.26 | $22.33 | $22.25 | $22.28 | $21.64 | 8,841 |
2016-08-09 | $22.26 | $22.30 | $22.23 | $22.24 | $21.60 | 8,706 |
2016-08-08 | $22.24 | $22.25 | $22.19 | $22.20 | $21.56 | 8,233 |
2016-08-05 | $22.25 | $22.32 | $22.24 | $22.28 | $21.64 | 9,336 |
2016-08-04 | $22.14 | $22.20 | $22.12 | $22.15 | $21.51 | 8,806 |
2016-08-03 | $22.12 | $22.15 | $22.08 | $22.13 | $21.49 | 5,863 |
2016-08-02 | $22.33 | $22.33 | $22.15 | $22.17 | $21.53 | 12,838 |
2016-08-01 | $22.35 | $22.42 | $22.33 | $22.38 | $21.73 | 16,573 |
2016-07-29 | $22.35 | $22.49 | $22.35 | $22.42 | $21.77 | 11,814 |
2016-07-28 | $22.26 | $22.36 | $22.20 | $22.36 | $21.71 | 15,843 |
2016-07-27 | $22.26 | $22.28 | $22.22 | $22.25 | $21.61 | 5,209 |
2016-07-26 | $22.34 | $22.37 | $22.30 | $22.36 | $21.72 | 6,971 |
2016-07-25 | $22.35 | $22.36 | $22.29 | $22.32 | $21.68 | 8,608 |
2016-07-22 | $22.22 | $22.35 | $22.21 | $22.33 | $21.69 | 8,807 |
2016-07-21 | $22.22 | $22.27 | $22.13 | $22.18 | $21.54 | 8,247 |
2016-07-20 | $22.23 | $22.32 | $22.23 | $22.28 | $21.64 | 11,949 |
2016-07-19 | $22.16 | $22.23 | $22.16 | $22.18 | $21.54 | 4,436 |
2016-07-18 | $22.24 | $22.26 | $22.20 | $22.24 | $21.60 | 13,295 |
2016-07-15 | $22.20 | $22.27 | $22.20 | $22.21 | $21.57 | 6,176 |
2016-07-14 | $22.32 | $22.33 | $22.23 | $22.25 | $21.60 | 7,552 |
2016-07-13 | $22.24 | $22.31 | $22.24 | $22.28 | $21.64 | 12,921 |
2016-07-12 | $22.25 | $22.28 | $22.22 | $22.25 | $21.61 | 4,310 |
2016-07-11 | $22.25 | $22.33 | $22.25 | $22.31 | $21.67 | 22,856 |
2016-07-08 | $22.04 | $22.25 | $22.04 | $22.25 | $21.61 | 5,785 |
2016-07-07 | $22.04 | $22.06 | $21.94 | $21.94 | $21.31 | 12,131 |
2016-07-06 | $21.91 | $22.05 | $21.91 | $22.05 | $21.41 | 8,691 |
2016-07-05 | $21.86 | $21.93 | $21.85 | $21.92 | $21.29 | 6,863 |
2016-07-01 | $21.94 | $21.94 | $21.87 | $21.93 | $21.30 | 9,168 |
2016-06-30 | $21.61 | $21.84 | $21.61 | $21.84 | $21.21 | 9,716 |
2016-06-29 | $21.58 | $21.63 | $21.57 | $21.62 | $21.00 | 6,963 |
2016-06-28 | $21.30 | $21.49 | $21.30 | $21.49 | $20.87 | 9,281 |
2016-06-27 | $21.18 | $21.32 | $21.09 | $21.26 | $20.62 | 4,713 |
2016-06-24 | $21.72 | $21.77 | $21.51 | $21.58 | $20.93 | 8,421 |
2016-06-23 | $22.04 | $22.08 | $22.03 | $22.08 | $21.41 | 8,759 |
2016-06-22 | $21.85 | $22.03 | $21.85 | $21.94 | $21.28 | 23,012 |
2016-06-21 | $21.97 | $22.01 | $21.93 | $21.95 | $21.29 | 12,241 |
2016-06-20 | $21.92 | $22.07 | $21.92 | $21.95 | $21.29 | 29,180 |
2016-06-17 | $21.76 | $21.86 | $21.72 | $21.82 | $21.16 | 11,191 |
2016-06-16 | $21.67 | $21.86 | $21.63 | $21.86 | $21.19 | 9,743 |
2016-06-15 | $21.70 | $21.85 | $21.70 | $21.74 | $21.08 | 10,596 |
2016-06-14 | $21.62 | $21.73 | $21.62 | $21.72 | $21.06 | 6,229 |
2016-06-13 | $22.04 | $22.04 | $21.75 | $21.76 | $21.10 | 13,824 |
2016-06-10 | $21.92 | $22.00 | $21.87 | $21.92 | $21.26 | 12,695 |
2016-06-09 | $22.07 | $22.14 | $22.07 | $22.14 | $21.47 | 6,983 |
2016-06-08 | $22.05 | $22.18 | $22.05 | $22.15 | $21.48 | 6,415 |
2016-06-07 | $22.03 | $22.10 | $22.03 | $22.05 | $21.38 | 6,135 |
2016-06-06 | $21.96 | $22.05 | $21.94 | $22.01 | $21.35 | 13,714 |
2016-06-03 | $21.90 | $21.99 | $21.87 | $21.99 | $21.33 | 11,993 |
2016-06-02 | $21.89 | $21.97 | $21.88 | $21.93 | $21.27 | 17,017 |
2016-06-01 | $21.75 | $21.89 | $21.75 | $21.88 | $21.22 | 22,871 |
2016-05-31 | $21.82 | $21.83 | $21.76 | $21.82 | $21.16 | 19,644 |
2016-05-27 | $21.79 | $21.85 | $21.79 | $21.84 | $21.18 | 16,150 |
2016-05-26 | $21.71 | $21.78 | $21.71 | $21.73 | $21.07 | 11,331 |
2016-05-25 | $21.66 | $21.73 | $21.66 | $21.69 | $21.03 | 9,940 |
2016-05-24 | $21.54 | $21.66 | $21.54 | $21.66 | $21.01 | 5,993 |
2016-05-23 | $21.44 | $21.44 | $21.36 | $21.37 | $20.72 | 12,392 |
2016-05-20 | $21.41 | $21.48 | $21.40 | $21.42 | $20.77 | 15,483 |
2016-05-19 | $21.26 | $21.34 | $21.23 | $21.34 | $20.69 | 10,867 |
2016-05-18 | $21.47 | $21.50 | $21.34 | $21.43 | $20.78 | 11,202 |
2016-05-17 | $21.64 | $21.72 | $21.42 | $21.48 | $20.83 | 38,300 |
2016-05-16 | $21.72 | $21.85 | $21.72 | $21.78 | $21.12 | 45,738 |
2016-05-13 | $21.71 | $21.75 | $21.60 | $21.62 | $20.97 | 36,370 |
2016-05-12 | $21.76 | $21.85 | $21.71 | $21.80 | $21.14 | 6,089 |
2016-05-11 | $21.89 | $21.89 | $21.78 | $21.80 | $21.14 | 6,342 |
2016-05-10 | $21.92 | $21.99 | $21.90 | $21.94 | $21.28 | 6,656 |
2016-05-09 | $21.88 | $21.94 | $21.86 | $21.88 | $21.22 | 13,167 |
2016-05-06 | $21.69 | $21.85 | $21.67 | $21.82 | $21.16 | 12,278 |
2016-05-05 | $21.79 | $21.84 | $21.76 | $21.76 | $21.10 | 13,162 |
2016-05-04 | $21.68 | $21.82 | $21.68 | $21.80 | $21.14 | 13,373 |
2016-05-03 | $22.01 | $22.01 | $21.76 | $21.79 | $21.13 | 20,190 |
2016-05-02 | $21.83 | $21.94 | $21.83 | $21.93 | $21.27 | 15,275 |
2016-04-29 | $21.71 | $21.82 | $21.71 | $21.76 | $21.10 | 6,799 |
2016-04-28 | $21.83 | $21.97 | $21.80 | $21.80 | $21.14 | 8,242 |
2016-04-27 | $21.91 | $21.93 | $21.86 | $21.91 | $21.25 | 12,629 |
2016-04-26 | $21.88 | $21.96 | $21.88 | $21.92 | $21.26 | 12,104 |
2016-04-25 | $21.86 | $21.92 | $21.86 | $21.86 | $21.20 | 8,481 |
2016-04-22 | $21.92 | $21.99 | $21.91 | $21.98 | $21.32 | 14,426 |
2016-04-21 | $22.02 | $22.05 | $21.93 | $21.94 | $21.28 | 13,422 |
2016-04-20 | $22.08 | $22.21 | $22.08 | $22.19 | $21.52 | 5,893 |
2016-04-19 | $22.12 | $22.16 | $22.07 | $22.11 | $21.44 | 13,191 |
2016-04-18 | $22.00 | $22.04 | $22.00 | $22.01 | $21.35 | 9,189 |
2016-04-15 | $21.97 | $22.05 | $21.97 | $22.05 | $21.38 | 10,385 |
2016-04-14 | $22.02 | $22.08 | $21.98 | $22.01 | $21.35 | 9,075 |
2016-04-13 | $21.99 | $22.09 | $21.99 | $22.09 | $21.42 | 7,769 |
2016-04-12 | $21.82 | $21.92 | $21.82 | $21.88 | $21.22 | 11,648 |
2016-04-11 | $21.91 | $21.91 | $21.86 | $21.86 | $21.20 | 11,117 |
2016-04-08 | $21.89 | $21.89 | $21.81 | $21.83 | $21.17 | 64,602 |
2016-04-07 | $21.78 | $21.82 | $21.71 | $21.76 | $21.10 | 5,010 |
2016-04-06 | $21.91 | $21.91 | $21.85 | $21.91 | $21.25 | 13,906 |
2016-04-05 | $21.86 | $21.89 | $21.80 | $21.85 | $21.19 | 15,904 |
2016-04-04 | $22.07 | $22.07 | $21.97 | $22.01 | $21.35 | 18,421 |
2016-04-01 | $21.99 | $22.14 | $21.99 | $22.12 | $21.45 | 111,223 |
2016-03-31 | $21.97 | $22.15 | $21.97 | $22.06 | $21.39 | 129,941 |
2016-03-30 | $22.02 | $22.18 | $22.02 | $22.13 | $21.46 | 10,376 |
2016-03-29 | $21.89 | $22.06 | $21.89 | $22.04 | $21.37 | 14,016 |
2016-03-28 | $21.87 | $21.94 | $21.86 | $21.89 | $21.23 | 16,584 |
2016-03-24 | $21.82 | $21.87 | $21.80 | $21.84 | $21.18 | 10,802 |
2016-03-23 | $21.91 | $21.96 | $21.89 | $21.89 | $21.23 | 19,107 |
2016-03-22 | $21.90 | $22.00 | $21.90 | $21.96 | $21.30 | 10,544 |
2016-03-21 | $21.95 | $21.99 | $21.93 | $21.95 | $21.29 | 26,283 |
2016-03-18 | $21.97 | $22.03 | $21.97 | $22.00 | $21.34 | 13,212 |
2016-03-17 | $21.91 | $22.02 | $21.91 | $21.97 | $21.31 | 12,936 |
2016-03-16 | $21.93 | $22.01 | $21.86 | $21.97 | $21.31 | 17,101 |
2016-03-15 | $21.91 | $21.95 | $21.91 | $21.91 | $21.25 | 4,723 |
2016-03-14 | $21.94 | $22.00 | $21.93 | $21.97 | $21.31 | 12,930 |
2016-03-11 | $21.90 | $21.94 | $21.89 | $21.90 | $21.24 | 29,696 |
2016-03-10 | $21.84 | $21.85 | $21.76 | $21.82 | $21.16 | 7,486 |
2016-03-09 | $21.80 | $21.83 | $21.77 | $21.82 | $21.16 | 8,961 |
2016-03-08 | $21.78 | $21.87 | $21.76 | $21.80 | $21.15 | 16,919 |
2016-03-07 | $21.79 | $21.86 | $21.76 | $21.78 | $21.12 | 11,755 |
2016-03-04 | $21.73 | $21.82 | $21.73 | $21.81 | $21.15 | 9,249 |
2016-03-03 | $21.69 | $21.79 | $21.68 | $21.75 | $21.10 | 17,656 |
2016-03-02 | $21.68 | $21.74 | $21.67 | $21.70 | $21.04 | 6,587 |
2016-03-01 | $21.66 | $21.76 | $21.66 | $21.70 | $21.04 | 11,479 |
2016-02-29 | $21.66 | $21.69 | $21.59 | $21.59 | $20.94 | 7,366 |
2016-02-26 | $21.74 | $21.76 | $21.68 | $21.69 | $21.03 | 12,722 |
2016-02-25 | $21.63 | $21.74 | $21.63 | $21.74 | $21.08 | 7,659 |
2016-02-24 | $21.43 | $21.58 | $21.43 | $21.57 | $20.92 | 13,545 |
2016-02-23 | $21.54 | $21.60 | $21.53 | $21.57 | $20.91 | 8,227 |
2016-02-22 | $21.56 | $21.60 | $21.53 | $21.53 | $20.88 | 8,552 |
2016-02-19 | $21.46 | $21.54 | $21.46 | $21.51 | $20.86 | 9,483 |
2016-02-18 | $21.50 | $21.54 | $21.47 | $21.50 | $20.85 | 8,954 |
2016-02-17 | $21.50 | $21.52 | $21.43 | $21.46 | $20.81 | 14,532 |
2016-02-16 | $21.37 | $21.45 | $21.37 | $21.41 | $20.76 | 7,622 |
2016-02-12 | $21.27 | $21.32 | $21.26 | $21.31 | $20.67 | 9,255 |
2016-02-11 | $21.21 | $21.26 | $21.18 | $21.25 | $20.61 | 10,009 |
2016-02-10 | $21.38 | $21.43 | $21.36 | $21.36 | $20.71 | 17,410 |
2016-02-09 | $21.34 | $21.37 | $21.28 | $21.33 | $20.69 | 11,014 |
2016-02-08 | $21.33 | $21.38 | $21.25 | $21.38 | $20.73 | 14,858 |
2016-02-05 | $21.62 | $21.62 | $21.49 | $21.52 | $20.87 | 13,454 |
2016-02-04 | $21.73 | $21.77 | $21.60 | $21.65 | $21.00 | 21,200 |
2016-02-03 | $21.66 | $21.80 | $21.64 | $21.75 | $21.09 | 9,712 |
2016-02-02 | $21.89 | $21.95 | $21.85 | $21.92 | $21.25 | 8,608 |
2016-02-01 | $21.97 | $22.10 | $21.97 | $22.10 | $21.43 | 8,343 |
2016-01-29 | $21.88 | $22.02 | $21.87 | $21.99 | $21.33 | 10,803 |
2016-01-28 | $21.75 | $21.79 | $21.72 | $21.77 | $21.11 | 5,785 |
2016-01-27 | $21.76 | $21.88 | $21.71 | $21.72 | $21.06 | 8,668 |
2016-01-26 | $21.74 | $21.84 | $21.74 | $21.81 | $21.15 | 9,790 |
2016-01-25 | $21.76 | $21.81 | $21.68 | $21.68 | $21.02 | 14,918 |
2016-01-22 | $21.77 | $21.82 | $21.76 | $21.79 | $21.13 | 16,110 |
2016-01-21 | $21.56 | $21.69 | $21.54 | $21.65 | $21.00 | 11,580 |
2016-01-20 | $21.36 | $21.60 | $21.36 | $21.57 | $20.92 | 7,972 |
2016-01-19 | $21.65 | $21.67 | $21.54 | $21.63 | $20.98 | 42,005 |
2016-01-15 | $21.62 | $21.69 | $21.52 | $21.64 | $20.99 | 18,189 |
2016-01-14 | $21.60 | $22.01 | $21.60 | $21.92 | $21.25 | 12,147 |
2016-01-13 | $21.96 | $22.03 | $21.70 | $21.75 | $21.09 | 11,556 |
2016-01-12 | $22.00 | $22.08 | $21.96 | $22.08 | $21.41 | 11,754 |
2016-01-11 | $21.83 | $21.91 | $21.70 | $21.91 | $21.25 | 13,859 |
2016-01-08 | $22.19 | $22.20 | $21.85 | $21.85 | $21.19 | 68,502 |
2016-01-07 | $22.26 | $22.28 | $22.02 | $22.05 | $21.38 | 32,503 |
2016-01-06 | $22.57 | $22.57 | $22.34 | $22.44 | $21.76 | 16,542 |
2016-01-05 | $22.70 | $22.73 | $22.60 | $22.68 | $21.99 | 16,343 |
2016-01-04 | $22.56 | $22.62 | $22.50 | $22.60 | $21.92 | 7,234 |
2015-12-31 | $23.10 | $23.27 | $23.03 | $23.11 | $22.41 | 22,576 |
2015-12-30 | $23.35 | $23.41 | $23.25 | $23.25 | $22.55 | 15,204 |
2015-12-29 | $23.40 | $23.48 | $23.35 | $23.48 | $22.77 | 12,465 |
2015-12-28 | $23.16 | $23.25 | $23.12 | $23.24 | $22.51 | 7,637 |
2015-12-24 | $23.19 | $23.32 | $23.19 | $23.26 | $22.52 | 13,957 |
2015-12-23 | $23.18 | $23.25 | $23.15 | $23.25 | $22.51 | 15,101 |
2015-12-22 | $22.94 | $23.15 | $22.94 | $23.15 | $22.42 | 12,284 |
2015-12-21 | $22.90 | $22.99 | $22.86 | $22.92 | $22.20 | 9,195 |
2015-12-18 | $22.85 | $22.89 | $22.71 | $22.71 | $21.99 | 8,873 |
2015-12-17 | $23.09 | $23.17 | $23.02 | $23.02 | $22.29 | 25,584 |
2015-12-16 | $23.03 | $23.33 | $23.00 | $23.33 | $22.59 | 19,397 |
2015-12-15 | $23.07 | $23.12 | $23.07 | $23.08 | $22.35 | 16,170 |
2015-12-14 | $22.76 | $22.84 | $22.67 | $22.84 | $22.12 | 16,201 |
2015-12-11 | $23.02 | $23.02 | $22.72 | $22.72 | $22.00 | 13,250 |
2015-12-10 | $23.10 | $23.28 | $23.10 | $23.14 | $22.41 | 12,709 |
2015-12-09 | $23.31 | $23.31 | $23.07 | $23.07 | $22.34 | 8,199 |
2015-12-08 | $23.26 | $23.36 | $23.26 | $23.35 | $22.62 | 7,356 |
2015-12-07 | $23.43 | $23.43 | $23.32 | $23.38 | $22.64 | 7,952 |
2015-12-04 | $23.18 | $23.53 | $23.18 | $23.48 | $22.74 | 15,742 |
2015-12-03 | $23.25 | $23.31 | $23.03 | $23.10 | $22.37 | 12,867 |
2015-12-02 | $23.32 | $23.39 | $23.19 | $23.23 | $22.50 | 6,028 |
2015-12-01 | $23.21 | $23.38 | $23.20 | $23.38 | $22.64 | 10,299 |
2015-11-30 | $23.14 | $23.18 | $23.09 | $23.09 | $22.36 | 5,791 |
2015-11-27 | $23.23 | $23.26 | $23.21 | $23.21 | $22.48 | 3,608 |
2015-11-25 | $23.16 | $23.25 | $23.16 | $23.17 | $22.44 | 16,309 |
2015-11-24 | $22.99 | $23.17 | $22.99 | $23.14 | $22.41 | 19,423 |
2015-11-23 | $23.20 | $23.23 | $23.13 | $23.15 | $22.42 | 11,662 |
2015-11-20 | $23.10 | $23.14 | $23.09 | $23.11 | $22.38 | 13,766 |
2015-11-19 | $23.07 | $23.07 | $22.98 | $23.00 | $22.27 | 188,229 |
2015-11-18 | $22.91 | $23.03 | $22.90 | $23.03 | $22.30 | 587,578 |
2015-11-17 | $22.98 | $23.02 | $22.90 | $22.90 | $22.18 | 13,334 |
2015-11-16 | $22.75 | $22.85 | $22.75 | $22.85 | $22.13 | 11,766 |
2015-11-13 | $22.77 | $22.82 | $22.71 | $22.74 | $22.02 | 14,680 |
2015-11-12 | $23.15 | $23.21 | $22.97 | $22.97 | $22.24 | 7,474 |
2015-11-11 | $23.23 | $23.35 | $23.19 | $23.19 | $22.46 | 8,414 |
2015-11-10 | $23.25 | $23.31 | $23.22 | $23.31 | $22.57 | 9,469 |
2015-11-09 | $23.25 | $23.26 | $23.21 | $23.23 | $22.50 | 10,075 |
2015-11-06 | $23.48 | $23.51 | $23.45 | $23.48 | $22.74 | 10,783 |
2015-11-05 | $23.43 | $23.51 | $23.43 | $23.49 | $22.75 | 11,276 |
2015-11-04 | $23.52 | $23.52 | $23.48 | $23.51 | $22.77 | 7,543 |
2015-11-03 | $23.52 | $23.59 | $23.50 | $23.51 | $22.77 | 9,266 |
2015-11-02 | $23.49 | $23.53 | $23.45 | $23.52 | $22.78 | 9,040 |
2015-10-30 | $23.45 | $23.53 | $23.42 | $23.42 | $22.68 | 15,985 |
2015-10-29 | $23.44 | $23.48 | $23.42 | $23.43 | $22.69 | 27,081 |
2015-10-28 | $23.46 | $23.54 | $23.38 | $23.53 | $22.79 | 7,169 |
2015-10-27 | $23.41 | $23.46 | $23.34 | $23.42 | $22.68 | 12,154 |
2015-10-26 | $23.39 | $23.48 | $23.39 | $23.44 | $22.70 | 19,762 |
2015-10-23 | $23.60 | $23.60 | $23.37 | $23.46 | $22.71 | 13,370 |
2015-10-22 | $23.32 | $23.38 | $23.31 | $23.35 | $22.61 | 11,512 |
2015-10-21 | $23.25 | $23.30 | $23.13 | $23.24 | $22.50 | 18,025 |
2015-10-20 | $23.33 | $23.33 | $23.20 | $23.26 | $22.52 | 10,760 |
2015-10-19 | $23.23 | $23.26 | $23.19 | $23.24 | $22.50 | 8,241 |
2015-10-16 | $23.14 | $23.19 | $23.14 | $23.14 | $22.41 | 14,824 |
2015-10-15 | $23.00 | $23.12 | $22.96 | $23.11 | $22.38 | 20,241 |
2015-10-14 | $22.97 | $23.06 | $22.93 | $23.02 | $22.29 | 18,752 |
2015-10-13 | $23.15 | $23.18 | $23.07 | $23.08 | $22.35 | 7,254 |
2015-10-12 | $23.07 | $23.17 | $23.07 | $23.17 | $22.44 | 24,983 |
2015-10-09 | $23.08 | $23.11 | $23.01 | $23.03 | $22.30 | 56,635 |
2015-10-08 | $22.93 | $23.02 | $22.93 | $22.96 | $22.23 | 12,650 |
2015-10-07 | $22.87 | $22.93 | $22.84 | $22.91 | $22.19 | 15,820 |
2015-10-06 | $22.88 | $22.90 | $22.82 | $22.90 | $22.18 | 14,872 |
2015-10-05 | $22.92 | $23.01 | $22.90 | $23.00 | $22.27 | 28,868 |
2015-10-02 | $22.61 | $22.81 | $22.61 | $22.76 | $22.04 | 10,012 |
2015-10-01 | $22.71 | $22.78 | $22.65 | $22.78 | $22.06 | 14,321 |
2015-09-30 | $22.68 | $22.80 | $22.68 | $22.80 | $22.08 | 15,244 |
2015-09-29 | $22.57 | $22.65 | $22.53 | $22.59 | $21.88 | 17,684 |
2015-09-28 | $22.78 | $22.78 | $22.57 | $22.57 | $21.86 | 9,856 |
2015-09-25 | $22.98 | $23.01 | $22.88 | $22.92 | $22.20 | 11,214 |
2015-09-24 | $22.82 | $22.92 | $22.82 | $22.92 | $22.20 | 8,865 |
2015-09-23 | $23.00 | $23.00 | $22.92 | $22.97 | $22.25 | 17,467 |
2015-09-22 | $22.94 | $22.99 | $22.87 | $22.99 | $22.26 | 348,613 |
2015-09-21 | $23.13 | $23.16 | $23.06 | $23.12 | $22.39 | 13,846 |
2015-09-18 | $23.11 | $23.13 | $23.06 | $23.06 | $22.33 | 18,956 |
2015-09-17 | $23.28 | $23.28 | $23.15 | $23.15 | $22.42 | 21,230 |
2015-09-16 | $23.09 | $23.21 | $23.09 | $23.21 | $22.47 | 9,167 |
2015-09-15 | $23.08 | $23.18 | $23.07 | $23.16 | $22.43 | 11,899 |
2015-09-14 | $23.12 | $23.12 | $23.05 | $23.08 | $22.35 | 14,413 |
2015-09-11 | $23.13 | $23.14 | $23.02 | $23.14 | $22.41 | 21,529 |
2015-09-10 | $23.06 | $23.13 | $23.06 | $23.07 | $22.34 | 18,018 |
2015-09-09 | $23.39 | $23.39 | $23.03 | $23.03 | $22.30 | 28,141 |
2015-09-08 | $23.04 | $23.17 | $23.04 | $23.12 | $22.39 | 27,467 |
2015-09-04 | $22.87 | $22.91 | $22.77 | $22.84 | $22.12 | 21,852 |
2015-09-03 | $23.09 | $23.12 | $22.96 | $23.00 | $22.27 | 25,960 |
2015-09-02 | $22.85 | $22.90 | $22.81 | $22.90 | $22.17 | 18,184 |
2015-09-01 | $22.91 | $22.92 | $22.76 | $22.77 | $22.05 | 10,089 |
2015-08-31 | $23.12 | $23.12 | $23.02 | $23.06 | $22.33 | 14,388 |
2015-08-28 | $23.14 | $23.14 | $23.06 | $23.07 | $22.34 | 25,568 |
2015-08-27 | $23.17 | $23.19 | $23.10 | $23.18 | $22.45 | 12,278 |
2015-08-26 | $22.66 | $22.85 | $22.66 | $22.85 | $22.13 | 13,862 |
2015-08-25 | $22.79 | $22.88 | $22.44 | $22.46 | $21.75 | 10,845 |
2015-08-24 | $22.72 | $22.97 | $22.43 | $22.57 | $21.86 | 14,730 |
2015-08-21 | $23.50 | $23.54 | $23.30 | $23.30 | $22.56 | 11,479 |
2015-08-20 | $24.14 | $24.14 | $24.01 | $24.02 | $23.26 | 8,170 |
2015-08-19 | $24.45 | $24.55 | $24.31 | $24.44 | $23.67 | 13,375 |
2015-08-18 | $24.54 | $24.61 | $24.54 | $24.55 | $23.77 | 11,680 |
2015-08-17 | $24.47 | $24.62 | $24.47 | $24.60 | $23.82 | 10,418 |
2015-08-14 | $24.58 | $24.58 | $24.50 | $24.56 | $23.79 | 10,553 |
2015-08-13 | $24.55 | $24.65 | $24.53 | $24.57 | $23.79 | 15,089 |
2015-08-12 | $24.46 | $24.63 | $24.23 | $24.58 | $23.80 | 20,799 |
2015-08-11 | $24.67 | $24.67 | $24.58 | $24.65 | $23.87 | 5,293 |
2015-08-10 | $24.81 | $24.94 | $24.81 | $24.86 | $24.07 | 8,486 |
WBI BullBear Rising Income 3000 ETF (WBIE) News Headlines
Recent WBI BullBear Rising Income 3000 ETF (WBIE) News
Similar Companies to WBI BullBear Rising Income 3000 ETF (WBIE) 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 | -- | -- | -- |