WBI BullBear Rising Income 3000 ETF (WBIE) Exchange: NYSE ARCA

Data as of April 19, 2024

$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 April 19, 2024
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.”

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.