WBI BULLBEAR GLOBAL ROTATION ETF (WBIR) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.77 ($0.00) 0.00%
WBI BULLBEAR GLOBAL ROTATION ETF - Daily Information
Click for more stock information on WBI BULLBEAR GLOBAL ROTATION ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.74 |
Previous Close | $22.77 |
High | $22.77 |
Low | $22.74 |
Adjusted Open | $22.74 |
Previous Adjusted Close | $22.77 |
Adjusted High | $22.77 |
Adjusted Low | $22.74 |
About WBI BULLBEAR GLOBAL ROTATION ETF (WBIR)
DELISTED - The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (“1940 Act”). Generally, the Fund invests in a portfolio of investments across a broad range of sectors and asset classes, although the Fund is not required to invest in all sectors or asset classes at all times. From time to time, market conditions may call for the Fund to invest 100% of its net assets in one sector or asset class, if conditions warrant. The Fund seeks to achieve its investment objective by using a broad and flexible investment strategy. The Fund may invest directly in different types of instruments, such as: · Stocks and bonds issued by public and private companies and bonds issued by governments and governmental agencies (“Direct Investments”); and · Shares of funds that invest directly in such instruments. For example, the Fund may gain indirect exposure by purchasing securities issued by mutual funds and other registered investment companies, exchange-traded funds (“ETFs”), exchange-traded notes (“ETNs”), and exchange-traded vehicles issuing equity securities (“ETVs”) (collectively, “Indirect Investments”). ETFs, ETNs, and ETVs are together referred to as “exchange-traded products” or “ETPs.” Direct and Indirect Investments may include gaining exposure to: · equity securities; · fixed income securities; · futures contracts, swap agreements, and forward contracts; · master limited partnerships; · real estate investment trusts; · reverse repurchase agreements; · options on securities, indices, and futures contracts; and · other derivatives that are consistent with the Fund’s investment objective. All Direct and Indirect Investments are collectively referred to as “Financial Instruments.” The Fund will seek to achieve its investment objective by investing in Financial Instruments that provide the Fund with exposure to a broad range of asset classes, sectors, industries, geographic regions, currencies, indices, or hedging strategies. The Direct and Indirect Investments made by the Fund are intended to give the Fund economic exposure to a variety of asset classes and sectors, including gaining exposure to: (1) domestic and international equity securities; (2) domestic and international debt securities; (3) foreign currencies; (4) commodities; (5) hedging strategies; (6) alternative asset classes; and (7) cash and cash equivalents, as described further below. The Fund may gain exposure to domestic and international equities by making investments based on company size, growth or value characteristics, country or region, and industry groups. There are no limitations on the equity securities that may be held by the Fund through Direct or Indirect Investments (including options and other derivatives). The Fund may also gain exposure to international equities, including through depositary receipts, such as American Depositary Receipts (“ADRs”), European Depositary Receipts (“EDRs”), and Global Depositary Receipts (“GDRs”). The Fund may gain exposure to domestic and international debt markets by purchasing U.S. and non-U.S. government-related bonds, such as sovereign, quasi-sovereign, supranational, and local municipality bonds. Such investments may include ETNs, fixed, floating, and variable corporate debt securities, U.S. Government securities, debt securities of foreign issuers, sovereign debt securities, U.S. Government agency securities, high-yield bonds (“junk bonds”), prime and sub-prime mortgage-backed securities, asset-backed securities, treasury inflation protected securities, and zero coupon bonds. Debt instruments may be of all maturities, from less than one year to more than thirty years (if available). The Fund may gain exposure to foreign currencies through direct investments or when another investment is not denominated in U.S. Dollars. The Fund may invest in the securities of domestic or foreign issuers without limitation, including securities of issuers in emerging markets (which encompasses the 23 countries included in the MSCI Emerging Markets Index). Further, there are no limits on the non-U.S. Dollar currency exposure that the Fund can hold. The Fund may gain exposure to commodities, including through futures, options on futures, and swaps providing exposure to commodities. The Fund may also implement hedging strategies by purchasing or selling shares of inverse ETFs, index options, or options based on the Chicago Board Options Exchange Volatility Index (“VIX”). The Fund may also invest in options without regard to hedging strategies. Option strategies used by the Fund include writing (“selling”) covered calls, buying puts, and using combinations of calls and puts. The Fund may also use options on indices. The Fund may gain exposure to alternative asset classes by investing in tangible or real assets, such as Indirect Investments in ETPs holding precious metals, real estate, and real estate mortgages. The Fund may also invest in and hold cash and cash equivalents. Cash and cash equivalents are considered to be among the investment opportunities evaluated by the Sub-Advisor, and 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. In addition to Direct Investments, the Fund also makes Indirect Investments. Indirect Investments may include other investment companies, including other ETFs, closed-end funds, unit investment trusts, business development companies, or registered money market funds. The Fund may invest in other investment companies in excess of the limits specified in the 1940 Act by relying on an SEC exemptive order obtained by the Fund. Additionally, the Fund may also invest in excess of the 1940 Act’s limits by entering into participation agreements with other investment companies subject to the conditions of an exemptive order (if any) permitting such transactions and the conditions of the agreement itself. 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 Fund is managed pursuant to a sub-advisory arrangement. The Fund’s investment advisor is Millington Securities, Inc. (“Advisor”). The Fund is sub-advised by an affiliate of the Advisor, WBI Investments, Inc. (“Sub-Advisor”). Consistent with its investment objective, the Fund will make Direct and Indirect Investments that the Sub-Advisor believes will provide a favorable risk-adjusted total return as compared to other investment opportunities. Accordingly, and as described in greater detail below, the Sub-Advisor is authorized to determine the sectors and asset classes to which the Fund may gain exposure in order to achieve the Fund’s investment objective. In determining the appropriate Direct and Indirect Investments for the Fund, the Sub-Advisor uses its own proprietary computer investment models to manage the Fund’s assets. The process used by the models for selecting investments attempts to identify investments that can consistently provide attractive returns, net of expenses, with potentially less volatility and risk to capital than traditional approaches (the “Selection Process”). The Selection Process attempts to identify investments that will achieve the Fund’s investment objective notwithstanding the prevailing market conditions. 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. In general, the goal of the Selection Process is to assess the risk-adjusted return of each opportunity relative to the other opportunities being evaluated. Relevant factors may include: · economic indicators; · market performance; · monetary policy; · investor sentiment; · price performance; · security valuation; · fundamental analysis; · technical analysis; and · other factors unique to the investment opportunity under consideration. Investment opportunities are ranked in order of their expected risk-adjusted returns, and Fund assets are allocated to those opportunities with the most favorable expected risk-adjusted returns. Consistent with the Fund’s investment objective, the Sub-Advisor may develop additional models to broaden the list of investment opportunities or discontinue models as it deems appropriate. To the extent the Sub-Advisor’s models indicate that there is no other higher-ranked investment opportunity, Fund assets with lower expected returns will be sold and rotated into investments ranked higher by the Sub-Advisor’s models. To the extent there are no other higher-ranked investment opportunities available, the Fund will be invested in cash equivalents. Cash equivalents are an acceptable investment and may represent a significant portion of the Fund’s allocation whenever the risk-adjusted return of other investment opportunities is insufficiently attractive. There can be no guarantee that the selected investment opportunities will prove profitable or that the investments selected will perform as expected. 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. The acceptable price range is determined based on the volatility profile of the particular Fund asset. The sell discipline operates independently of, and in addition to, any investment model changes. Specific Fund assets sold as a result of the sell discipline may not be repurchased for 30 days, but an alternative asset may be purchased by the Fund as a substitute. During periods of high market volatility, a significant amount of Fund assets may be sold, resulting in a significant allocation to cash 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 Selection Process, see “Description of the Principal Strategies of the Fund.”
Invest in WBI BULLBEAR GLOBAL ROTATION ETF (WBIR)
Historical Stock Data for WBI BULLBEAR GLOBAL ROTATION ETF (WBIR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-06-07 | $22.74 | $22.77 | $22.74 | $22.77 | $22.77 | 1,580 |
2019-06-06 | $22.74 | $22.78 | $22.74 | $22.77 | $22.77 | 892 |
2019-06-05 | $22.83 | $22.86 | $22.83 | $22.86 | $22.86 | 507 |
2019-06-04 | $22.68 | $22.78 | $22.66 | $22.78 | $22.78 | 4,793 |
2019-06-03 | $22.51 | $22.60 | $22.50 | $22.56 | $22.56 | 270,334 |
2019-05-31 | $22.50 | $22.55 | $22.49 | $22.51 | $22.51 | 368,736 |
2019-05-30 | $22.60 | $22.64 | $22.58 | $22.63 | $22.63 | 2,313 |
2019-05-29 | $22.60 | $22.61 | $22.53 | $22.59 | $22.59 | 903 |
2019-05-28 | $22.80 | $22.82 | $22.73 | $22.73 | $22.73 | 1,609 |
2019-05-24 | $22.77 | $22.82 | $22.77 | $22.82 | $22.82 | 2,153 |
2019-05-23 | $22.69 | $22.71 | $22.68 | $22.71 | $22.71 | 3,297 |
2019-05-22 | $22.84 | $22.89 | $22.82 | $22.88 | $22.88 | 2,358 |
2019-05-21 | $22.85 | $22.90 | $22.85 | $22.90 | $22.90 | 3,350 |
2019-05-20 | $22.76 | $22.77 | $22.72 | $22.72 | $22.72 | 2,068 |
2019-05-17 | $22.92 | $22.98 | $22.87 | $22.87 | $22.87 | 4,619 |
2019-05-16 | $23.02 | $23.05 | $22.98 | $22.98 | $22.98 | 3,128 |
2019-05-15 | $22.76 | $22.93 | $22.76 | $22.90 | $22.90 | 3,549 |
2019-05-14 | $22.74 | $22.82 | $22.74 | $22.81 | $22.81 | 1,605 |
2019-05-13 | $22.68 | $22.68 | $22.56 | $22.64 | $22.64 | 1,241 |
2019-05-10 | $22.81 | $23.05 | $22.79 | $23.05 | $23.05 | 2,272 |
2019-05-09 | $22.87 | $23.02 | $22.79 | $23.00 | $23.00 | 4,265 |
2019-05-08 | $23.08 | $23.12 | $23.06 | $23.06 | $23.06 | 2,715 |
2019-05-07 | $23.22 | $23.22 | $23.08 | $23.12 | $23.12 | 4,481 |
2019-05-06 | $23.32 | $23.53 | $23.32 | $23.51 | $23.51 | 2,653 |
2019-05-03 | $23.55 | $23.59 | $23.54 | $23.59 | $23.59 | 1,996 |
2019-05-02 | $23.45 | $23.45 | $23.32 | $23.38 | $23.38 | 1,925 |
2019-05-01 | $23.54 | $23.58 | $23.43 | $23.43 | $23.43 | 1,561 |
2019-04-30 | $23.51 | $23.54 | $23.46 | $23.54 | $23.54 | 5,099 |
2019-04-29 | $23.52 | $23.56 | $23.51 | $23.52 | $23.52 | 2,975 |
2019-04-26 | $23.40 | $23.48 | $23.40 | $23.48 | $23.48 | 1,925 |
2019-04-25 | $23.40 | $23.46 | $23.40 | $23.44 | $23.44 | 2,027 |
2019-04-24 | $23.50 | $23.50 | $23.43 | $23.46 | $23.46 | 3,747 |
2019-04-23 | $23.49 | $23.54 | $23.49 | $23.54 | $23.54 | 3,468 |
2019-04-22 | $23.34 | $23.35 | $23.30 | $23.35 | $23.35 | 2,246 |
2019-04-18 | $23.25 | $23.38 | $23.25 | $23.36 | $23.36 | 3,203 |
2019-04-17 | $23.36 | $23.39 | $23.34 | $23.36 | $23.36 | 2,416 |
2019-04-16 | $23.69 | $23.69 | $23.56 | $23.57 | $23.57 | 2,365 |
2019-04-15 | $23.64 | $23.64 | $23.55 | $23.59 | $23.59 | 3,945 |
2019-04-12 | $23.71 | $23.72 | $23.66 | $23.68 | $23.68 | 1,968 |
2019-04-11 | $23.66 | $23.66 | $23.59 | $23.62 | $23.62 | 2,402 |
2019-04-10 | $23.69 | $23.73 | $23.68 | $23.71 | $23.71 | 2,963 |
2019-04-09 | $23.67 | $23.71 | $23.61 | $23.61 | $23.61 | 2,478 |
2019-04-08 | $23.72 | $23.76 | $23.71 | $23.76 | $23.76 | 2,533 |
2019-04-05 | $23.87 | $23.87 | $23.72 | $23.75 | $23.75 | 4,584 |
2019-04-04 | $23.68 | $23.71 | $23.66 | $23.69 | $23.69 | 5,351 |
2019-04-03 | $23.70 | $23.71 | $23.69 | $23.69 | $23.69 | 2,238 |
2019-04-02 | $23.62 | $23.69 | $23.62 | $23.69 | $23.69 | 6,369 |
2019-04-01 | $23.61 | $23.66 | $23.61 | $23.66 | $23.66 | 3,428 |
2019-03-29 | $23.56 | $23.57 | $23.53 | $23.56 | $23.56 | 2,420 |
2019-03-28 | $23.44 | $23.52 | $23.44 | $23.52 | $23.52 | 3,537 |
2019-03-27 | $23.52 | $23.52 | $23.38 | $23.45 | $23.45 | 3,080 |
2019-03-26 | $23.51 | $23.51 | $23.45 | $23.47 | $23.47 | 1,712 |
2019-03-25 | $23.45 | $23.45 | $23.39 | $23.43 | $23.43 | 2,068 |
2019-03-22 | $23.46 | $23.47 | $23.42 | $23.44 | $23.44 | 2,517 |
2019-03-21 | $23.57 | $23.61 | $23.56 | $23.61 | $23.61 | 2,363 |
2019-03-20 | $23.51 | $23.60 | $23.50 | $23.53 | $23.53 | 6,956 |
2019-03-19 | $23.58 | $23.62 | $23.52 | $23.55 | $23.55 | 6,291 |
2019-03-18 | $23.54 | $23.57 | $23.53 | $23.57 | $23.57 | 7,442 |
2019-03-15 | $23.53 | $23.58 | $23.53 | $23.55 | $23.55 | 24,661 |
2019-03-14 | $23.47 | $23.53 | $23.46 | $23.48 | $23.48 | 361,300 |
2019-03-13 | $23.49 | $23.54 | $23.49 | $23.49 | $23.49 | 527,268 |
2019-03-12 | $23.39 | $23.46 | $23.39 | $23.43 | $23.43 | 6,653 |
2019-03-11 | $23.36 | $23.40 | $23.34 | $23.40 | $23.39 | 5,037 |
2019-03-08 | $23.21 | $23.27 | $23.19 | $23.27 | $23.27 | 2,168 |
2019-03-07 | $23.26 | $23.34 | $23.24 | $23.26 | $23.26 | 3,513 |
2019-03-06 | $23.36 | $23.37 | $23.33 | $23.35 | $23.35 | 5,181 |
2019-03-05 | $23.38 | $23.45 | $23.38 | $23.42 | $23.42 | 8,687 |
2019-03-04 | $23.50 | $23.53 | $23.37 | $23.47 | $23.46 | 2,944 |
2019-03-01 | $23.48 | $23.53 | $23.46 | $23.53 | $23.53 | 8,599 |
2019-02-28 | $23.54 | $23.59 | $23.51 | $23.52 | $23.52 | 11,410 |
2019-02-27 | $23.55 | $23.62 | $23.55 | $23.59 | $23.58 | 10,139 |
2019-02-26 | $23.49 | $23.64 | $23.49 | $23.62 | $23.61 | 7,731 |
2019-02-25 | $23.65 | $23.65 | $23.59 | $23.59 | $23.59 | 1,561 |
2019-02-22 | $23.57 | $23.64 | $23.57 | $23.61 | $23.61 | 14,295 |
2019-02-21 | $23.47 | $23.52 | $23.45 | $23.48 | $23.48 | 15,497 |
2019-02-20 | $23.55 | $23.59 | $23.52 | $23.54 | $23.53 | 9,282 |
2019-02-19 | $23.49 | $23.58 | $23.49 | $23.56 | $23.55 | 4,850 |
2019-02-15 | $23.48 | $23.53 | $23.47 | $23.53 | $23.53 | 4,115 |
2019-02-14 | $23.32 | $23.49 | $23.31 | $23.45 | $23.44 | 5,692 |
2019-02-13 | $23.41 | $23.41 | $23.32 | $23.36 | $23.36 | 4,260 |
2019-02-12 | $23.21 | $23.37 | $23.21 | $23.37 | $23.37 | 5,519 |
2019-02-11 | $23.23 | $23.23 | $23.18 | $23.20 | $23.20 | 7,563 |
2019-02-08 | $23.09 | $23.24 | $23.09 | $23.23 | $23.23 | 35,706 |
2019-02-07 | $23.20 | $23.25 | $23.16 | $23.24 | $23.24 | 3,590 |
2019-02-06 | $23.27 | $23.39 | $23.27 | $23.33 | $23.33 | 9,118 |
2019-02-05 | $23.40 | $23.46 | $23.40 | $23.46 | $23.45 | 2,683 |
2019-02-04 | $23.35 | $23.41 | $23.32 | $23.39 | $23.39 | 4,021 |
2019-02-01 | $23.34 | $23.39 | $23.31 | $23.34 | $23.33 | 2,584 |
2019-01-31 | $23.33 | $23.39 | $23.32 | $23.39 | $23.38 | 3,489 |
2019-01-30 | $23.18 | $23.27 | $23.17 | $23.27 | $23.27 | 7,120 |
2019-01-29 | $23.15 | $23.18 | $23.12 | $23.15 | $23.15 | 5,729 |
2019-01-28 | $23.13 | $23.16 | $23.09 | $23.13 | $23.13 | 3,218 |
2019-01-25 | $23.23 | $23.23 | $23.18 | $23.18 | $23.18 | 7,187 |
2019-01-24 | $23.15 | $23.15 | $23.10 | $23.15 | $23.14 | 6,465 |
2019-01-23 | $23.07 | $23.10 | $23.03 | $23.10 | $23.10 | 9,191 |
2019-01-22 | $23.09 | $23.10 | $23.00 | $23.04 | $23.04 | 7,107 |
2019-01-18 | $23.11 | $23.19 | $23.10 | $23.15 | $23.15 | 8,943 |
2019-01-17 | $22.88 | $23.10 | $22.88 | $23.08 | $23.07 | 8,260 |
2019-01-16 | $23.00 | $23.03 | $22.99 | $23.02 | $23.01 | 5,801 |
2019-01-15 | $23.00 | $23.04 | $22.97 | $23.02 | $23.01 | 7,032 |
2019-01-14 | $22.98 | $22.98 | $22.93 | $22.96 | $22.96 | 13,599 |
2019-01-11 | $22.96 | $23.02 | $22.96 | $23.00 | $23.00 | 4,359 |
2019-01-10 | $22.94 | $23.01 | $22.94 | $23.01 | $23.01 | 3,800 |
2019-01-09 | $23.10 | $23.10 | $22.95 | $22.97 | $22.97 | 2,718 |
2019-01-08 | $22.87 | $22.96 | $22.86 | $22.95 | $22.94 | 24,033 |
2019-01-07 | $22.77 | $22.91 | $22.77 | $22.85 | $22.85 | 4,027 |
2019-01-04 | $22.91 | $22.93 | $22.86 | $22.88 | $22.88 | 7,485 |
2019-01-03 | $22.88 | $22.91 | $22.88 | $22.89 | $22.89 | 11,734 |
2019-01-02 | $22.88 | $22.90 | $22.87 | $22.90 | $22.90 | 1,964 |
2018-12-31 | $22.89 | $22.89 | $22.86 | $22.89 | $22.89 | 2,520 |
2018-12-28 | $22.87 | $22.91 | $22.86 | $22.87 | $22.87 | 4,983 |
2018-12-27 | $22.98 | $23.00 | $22.97 | $23.00 | $23.00 | 2,837 |
2018-12-26 | $22.97 | $23.01 | $22.97 | $23.00 | $22.99 | 4,787 |
2018-12-24 | $22.97 | $22.99 | $22.93 | $22.93 | $22.93 | 4,973 |
2018-12-21 | $23.09 | $23.09 | $22.93 | $22.93 | $22.93 | 27,487 |
2018-12-20 | $23.15 | $23.15 | $22.98 | $23.05 | $23.05 | 4,131 |
2018-12-19 | $23.26 | $23.30 | $23.14 | $23.17 | $23.17 | 6,719 |
2018-12-18 | $23.21 | $23.24 | $23.13 | $23.19 | $23.19 | 7,040 |
2018-12-17 | $23.31 | $23.35 | $23.16 | $23.16 | $23.16 | 7,859 |
2018-12-14 | $23.48 | $23.48 | $23.38 | $23.38 | $23.38 | 5,319 |
2018-12-13 | $23.61 | $23.61 | $23.49 | $23.54 | $23.54 | 5,594 |
2018-12-12 | $23.66 | $23.68 | $23.61 | $23.61 | $23.60 | 4,772 |
2018-12-11 | $23.60 | $23.62 | $23.55 | $23.59 | $23.58 | 3,306 |
2018-12-10 | $23.58 | $23.63 | $23.52 | $23.62 | $23.62 | 3,814 |
2018-12-07 | $23.69 | $23.69 | $23.59 | $23.60 | $23.60 | 19,453 |
2018-12-06 | $23.69 | $23.71 | $23.61 | $23.71 | $23.71 | 5,109 |
2018-12-04 | $24.08 | $24.08 | $23.87 | $23.89 | $23.89 | 4,339 |
2018-12-03 | $24.06 | $24.07 | $24.02 | $24.07 | $24.06 | 3,117 |
2018-11-30 | $23.95 | $23.99 | $23.92 | $23.96 | $23.96 | 6,959 |
2018-11-29 | $23.99 | $23.99 | $23.95 | $23.95 | $23.95 | 3,918 |
2018-11-28 | $23.82 | $23.87 | $23.82 | $23.86 | $23.86 | 4,190 |
2018-11-27 | $23.84 | $23.84 | $23.78 | $23.78 | $23.78 | 3,154 |
2018-11-26 | $23.78 | $23.91 | $23.78 | $23.85 | $23.85 | 3,020 |
2018-11-23 | $23.94 | $23.97 | $23.93 | $23.93 | $23.93 | 8,097 |
2018-11-21 | $23.90 | $23.93 | $23.88 | $23.89 | $23.89 | 6,289 |
2018-11-20 | $23.73 | $23.90 | $23.73 | $23.85 | $23.85 | 4,043 |
2018-11-19 | $24.10 | $24.10 | $23.96 | $23.99 | $23.99 | 4,969 |
2018-11-16 | $24.18 | $24.24 | $24.14 | $24.24 | $24.24 | 5,159 |
2018-11-15 | $24.04 | $24.21 | $24.04 | $24.15 | $24.15 | 4,678 |
2018-11-14 | $24.12 | $24.12 | $24.00 | $24.09 | $24.09 | 4,268 |
2018-11-13 | $24.22 | $24.30 | $24.22 | $24.22 | $24.22 | 3,049 |
2018-11-12 | $24.32 | $24.33 | $24.19 | $24.25 | $24.25 | 299,683 |
2018-11-09 | $24.48 | $24.48 | $24.39 | $24.44 | $24.44 | 2,260 |
2018-11-08 | $24.61 | $24.61 | $24.60 | $24.61 | $24.61 | 2,450 |
2018-11-07 | $24.55 | $24.65 | $24.55 | $24.62 | $24.61 | 2,449 |
2018-11-06 | $24.37 | $24.46 | $24.37 | $24.39 | $24.39 | 1,646 |
2018-11-05 | $24.35 | $24.39 | $24.35 | $24.36 | $24.36 | 2,680 |
2018-11-02 | $24.39 | $24.39 | $24.31 | $24.37 | $24.37 | 3,304 |
2018-11-01 | $24.31 | $24.36 | $24.28 | $24.34 | $24.34 | 4,592 |
2018-10-31 | $24.22 | $24.27 | $24.22 | $24.22 | $24.22 | 4,334 |
2018-10-30 | $24.19 | $24.25 | $24.19 | $24.25 | $24.25 | 3,104 |
2018-10-29 | $24.26 | $24.26 | $24.16 | $24.17 | $24.17 | 4,342 |
2018-10-26 | $24.21 | $24.21 | $24.16 | $24.19 | $24.19 | 996 |
2018-10-25 | $24.22 | $24.27 | $24.20 | $24.25 | $24.25 | 4,139 |
2018-10-24 | $24.30 | $24.30 | $24.20 | $24.26 | $24.25 | 3,225 |
2018-10-23 | $24.25 | $24.38 | $24.25 | $24.38 | $24.38 | 5,914 |
2018-10-22 | $24.35 | $24.42 | $24.34 | $24.38 | $24.38 | 4,481 |
2018-10-19 | $24.37 | $24.55 | $24.37 | $24.43 | $24.43 | 5,935 |
2018-10-18 | $24.59 | $24.59 | $24.43 | $24.49 | $24.49 | 2,879 |
2018-10-17 | $24.63 | $24.66 | $24.58 | $24.63 | $24.63 | 3,044 |
2018-10-16 | $24.68 | $24.78 | $24.68 | $24.76 | $24.76 | 3,791 |
2018-10-15 | $24.51 | $24.57 | $24.51 | $24.51 | $24.51 | 3,256 |
2018-10-12 | $24.50 | $24.51 | $24.42 | $24.50 | $24.50 | 3,841 |
2018-10-11 | $24.45 | $24.46 | $24.45 | $24.46 | $24.46 | 1,220 |
2018-10-10 | $24.56 | $24.59 | $24.56 | $24.56 | $24.56 | 1,879 |
2018-10-09 | $24.63 | $24.65 | $24.63 | $24.65 | $24.65 | 1,987 |
2018-10-08 | $24.60 | $24.69 | $24.60 | $24.67 | $24.67 | 3,021 |
2018-10-05 | $24.67 | $24.74 | $24.63 | $24.70 | $24.70 | 5,015 |
2018-10-04 | $24.81 | $24.81 | $24.74 | $24.79 | $24.79 | 2,145 |
2018-10-03 | $25.07 | $25.09 | $24.97 | $24.97 | $24.97 | 4,520 |
2018-10-02 | $25.14 | $25.14 | $25.08 | $25.11 | $25.11 | 7,211 |
2018-10-01 | $25.19 | $25.19 | $25.14 | $25.14 | $25.14 | 10,371 |
2018-09-28 | $25.16 | $25.16 | $25.13 | $25.13 | $25.13 | 799 |
2018-09-27 | $25.16 | $25.19 | $25.13 | $25.13 | $25.13 | 6,432 |
2018-09-26 | $25.15 | $25.24 | $25.14 | $25.23 | $25.23 | 3,481 |
2018-09-25 | $25.13 | $25.17 | $25.12 | $25.14 | $25.14 | 4,345 |
2018-09-24 | $25.17 | $25.17 | $25.07 | $25.13 | $25.13 | 4,711 |
2018-09-21 | $25.29 | $25.32 | $25.29 | $25.29 | $25.28 | 4,018 |
2018-09-20 | $25.27 | $25.36 | $25.27 | $25.30 | $25.30 | 2,921 |
2018-09-19 | $25.21 | $25.27 | $25.17 | $25.20 | $25.20 | 5,470 |
2018-09-18 | $25.21 | $25.26 | $25.20 | $25.25 | $25.25 | 6,800 |
2018-09-17 | $25.19 | $25.25 | $25.19 | $25.24 | $25.23 | 5,324 |
2018-09-14 | $25.33 | $25.34 | $25.29 | $25.32 | $25.31 | 3,253 |
2018-09-13 | $25.39 | $25.40 | $25.34 | $25.39 | $25.38 | 5,137 |
2018-09-12 | $25.11 | $25.24 | $25.11 | $25.22 | $25.21 | 8,800 |
2018-09-11 | $25.12 | $25.19 | $25.07 | $25.19 | $25.18 | 5,274 |
2018-09-10 | $25.01 | $25.18 | $25.01 | $25.13 | $25.12 | 12,984 |
2018-09-07 | $25.15 | $25.15 | $25.04 | $25.04 | $25.03 | 2,996 |
2018-09-06 | $25.17 | $25.17 | $25.11 | $25.15 | $25.13 | 3,651 |
2018-09-05 | $25.16 | $25.23 | $25.16 | $25.22 | $25.21 | 473,496 |
2018-09-04 | $25.22 | $25.25 | $25.22 | $25.25 | $25.24 | 10,751 |
2018-08-31 | $25.36 | $25.36 | $25.30 | $25.30 | $25.29 | 5,829 |
2018-08-30 | $25.34 | $25.38 | $25.32 | $25.32 | $25.31 | 3,473 |
2018-08-29 | $25.43 | $25.44 | $25.35 | $25.42 | $25.41 | 7,073 |
2018-08-28 | $25.41 | $25.41 | $25.26 | $25.33 | $25.32 | 9,673 |
2018-08-27 | $25.24 | $25.29 | $25.21 | $25.24 | $25.23 | 42,534 |
2018-08-24 | $25.15 | $25.17 | $25.10 | $25.17 | $25.16 | 30,266 |
2018-08-23 | $24.95 | $25.10 | $24.95 | $25.03 | $25.02 | 10,862 |
2018-08-22 | $25.06 | $25.10 | $25.06 | $25.10 | $25.09 | 136,782 |
2018-08-21 | $25.05 | $25.11 | $25.05 | $25.06 | $25.05 | 190,283 |
2018-08-20 | $24.97 | $25.00 | $24.95 | $24.99 | $24.98 | 3,637 |
2018-08-17 | $24.85 | $24.92 | $24.85 | $24.90 | $24.88 | 3,946 |
2018-08-16 | $24.83 | $24.84 | $24.80 | $24.83 | $24.82 | 3,844 |
2018-08-15 | $24.70 | $24.70 | $24.67 | $24.67 | $24.66 | 4,470 |
2018-08-14 | $24.80 | $24.84 | $24.80 | $24.83 | $24.82 | 2,331 |
2018-08-13 | $24.96 | $24.96 | $24.78 | $24.78 | $24.77 | 1,325 |
2018-08-10 | $24.86 | $24.88 | $24.80 | $24.80 | $24.79 | 1,717 |
2018-08-09 | $25.05 | $25.05 | $24.96 | $24.96 | $24.95 | 2,085 |
2018-08-08 | $24.97 | $25.01 | $24.96 | $25.01 | $25.00 | 4,849 |
2018-08-07 | $25.02 | $25.05 | $25.00 | $25.05 | $25.04 | 5,498 |
2018-08-06 | $24.97 | $25.03 | $24.97 | $25.01 | $25.00 | 4,510 |
2018-08-03 | $25.01 | $25.01 | $24.99 | $24.99 | $24.98 | 474 |
2018-08-02 | $24.90 | $25.01 | $24.90 | $25.00 | $24.99 | 5,415 |
2018-08-01 | $25.11 | $25.11 | $25.01 | $25.03 | $25.02 | 4,846 |
2018-07-31 | $25.07 | $25.16 | $25.07 | $25.12 | $25.11 | 6,239 |
2018-07-30 | $25.04 | $25.05 | $24.99 | $24.99 | $24.98 | 9,302 |
2018-07-27 | $25.18 | $25.18 | $25.07 | $25.09 | $25.08 | 2,777 |
2018-07-26 | $25.21 | $25.24 | $25.21 | $25.23 | $25.22 | 858 |
2018-07-25 | $25.10 | $25.24 | $25.10 | $25.24 | $25.23 | 5,226 |
2018-07-24 | $25.17 | $25.17 | $25.06 | $25.06 | $25.04 | 16,480 |
2018-07-23 | $24.99 | $25.03 | $24.99 | $24.99 | $24.98 | 4,351 |
2018-07-20 | $25.08 | $25.10 | $25.05 | $25.07 | $25.05 | 6,874 |
2018-07-19 | $25.02 | $25.06 | $25.02 | $25.04 | $25.03 | 7,325 |
2018-07-18 | $25.09 | $25.09 | $25.07 | $25.07 | $25.06 | 946 |
2018-07-17 | $25.06 | $25.14 | $25.06 | $25.14 | $25.13 | 3,170 |
2018-07-16 | $25.02 | $25.02 | $25.02 | $25.02 | $25.00 | 707 |
2018-07-13 | $25.05 | $25.08 | $25.05 | $25.08 | $25.06 | 1,324 |
2018-07-12 | $24.87 | $25.06 | $24.87 | $25.06 | $25.05 | 5,361 |
2018-07-11 | $24.95 | $24.95 | $24.90 | $24.92 | $24.90 | 4,504 |
2018-07-10 | $25.07 | $25.13 | $25.07 | $25.10 | $25.08 | 833 |
2018-07-09 | $25.09 | $25.11 | $25.07 | $25.07 | $25.06 | 17,024 |
2018-07-06 | $24.76 | $25.01 | $24.76 | $25.00 | $24.99 | 1,480 |
2018-07-05 | $24.75 | $24.81 | $24.75 | $24.79 | $24.78 | 3,872 |
2018-07-03 | $24.75 | $24.76 | $24.67 | $24.67 | $24.66 | 1,791 |
2018-07-02 | $24.55 | $24.58 | $24.53 | $24.58 | $24.57 | 1,284 |
2018-06-29 | $24.57 | $24.71 | $24.57 | $24.70 | $24.69 | 4,372 |
2018-06-28 | $24.58 | $24.58 | $24.55 | $24.58 | $24.57 | 2,310 |
2018-06-27 | $24.71 | $24.76 | $24.59 | $24.59 | $24.57 | 6,827 |
2018-06-26 | $24.67 | $24.74 | $24.67 | $24.73 | $24.72 | 2,338 |
2018-06-25 | $25.16 | $25.16 | $24.75 | $24.75 | $24.61 | 1,493 |
2018-06-22 | $25.15 | $25.18 | $25.14 | $25.17 | $25.02 | 1,105 |
2018-06-21 | $25.05 | $25.11 | $25.04 | $25.10 | $24.95 | 5,926 |
2018-06-20 | $25.09 | $25.28 | $25.09 | $25.22 | $25.07 | 4,459 |
2018-06-19 | $25.12 | $25.13 | $25.09 | $25.09 | $24.94 | 1,405 |
2018-06-18 | $25.22 | $25.27 | $25.21 | $25.27 | $25.12 | 1,424 |
2018-06-15 | $25.32 | $25.35 | $25.31 | $25.33 | $25.18 | 1,778 |
2018-06-14 | $25.40 | $25.48 | $25.40 | $25.44 | $25.29 | 3,384 |
2018-06-13 | $25.59 | $25.59 | $25.43 | $25.45 | $25.30 | 1,357 |
2018-06-12 | $25.44 | $25.62 | $25.44 | $25.54 | $25.39 | 2,149 |
2018-06-11 | $25.39 | $25.55 | $25.39 | $25.53 | $25.38 | 2,589 |
2018-06-08 | $25.41 | $25.50 | $25.41 | $25.48 | $25.32 | 2,247 |
2018-06-07 | $25.48 | $25.49 | $25.42 | $25.44 | $25.28 | 1,494 |
2018-06-06 | $25.47 | $25.48 | $25.43 | $25.46 | $25.31 | 1,704 |
2018-06-05 | $25.43 | $25.43 | $25.42 | $25.43 | $25.28 | 823 |
2018-06-04 | $25.46 | $25.46 | $25.41 | $25.46 | $25.30 | 2,922 |
2018-06-01 | $25.50 | $25.54 | $25.49 | $25.54 | $25.38 | 2,815 |
2018-05-31 | $25.59 | $25.59 | $25.53 | $25.53 | $25.38 | 2,378 |
2018-05-30 | $25.54 | $25.66 | $25.54 | $25.66 | $25.51 | 2,444 |
2018-05-29 | $25.32 | $25.32 | $25.28 | $25.29 | $25.14 | 12,595 |
2018-05-25 | $25.47 | $25.51 | $25.46 | $25.51 | $25.35 | 3,443 |
2018-05-24 | $25.51 | $25.63 | $25.51 | $25.63 | $25.47 | 4,474 |
2018-05-23 | $25.61 | $25.66 | $25.58 | $25.66 | $25.51 | 3,884 |
2018-05-22 | $25.84 | $25.84 | $25.68 | $25.70 | $25.55 | 4,538 |
2018-05-21 | $25.81 | $25.82 | $25.77 | $25.81 | $25.66 | 11,291 |
2018-05-18 | $25.66 | $25.67 | $25.64 | $25.67 | $25.52 | 2,110 |
2018-05-17 | $25.76 | $25.79 | $25.69 | $25.71 | $25.56 | 3,212 |
2018-05-16 | $25.62 | $25.76 | $25.61 | $25.72 | $25.57 | 8,875 |
2018-05-15 | $25.50 | $25.53 | $25.48 | $25.48 | $25.33 | 15,139 |
2018-05-14 | $25.72 | $25.72 | $25.64 | $25.65 | $25.50 | 12,387 |
2018-05-11 | $25.58 | $25.59 | $25.52 | $25.57 | $25.42 | 7,401 |
2018-05-10 | $25.54 | $25.60 | $25.54 | $25.56 | $25.40 | 2,461 |
2018-05-09 | $25.30 | $25.36 | $25.30 | $25.36 | $25.21 | 1,454 |
2018-05-08 | $25.11 | $25.14 | $25.10 | $25.12 | $24.97 | 2,544 |
2018-05-07 | $25.21 | $25.21 | $25.16 | $25.21 | $25.06 | 3,395 |
2018-05-04 | $25.05 | $25.21 | $25.05 | $25.21 | $25.06 | 761 |
2018-05-03 | $25.06 | $25.07 | $24.92 | $25.06 | $24.91 | 3,190 |
2018-05-02 | $25.14 | $25.16 | $25.05 | $25.05 | $24.90 | 3,275 |
2018-05-01 | $25.05 | $25.16 | $25.03 | $25.16 | $25.01 | 1,467 |
2018-04-30 | $25.36 | $25.36 | $25.24 | $25.26 | $25.11 | 3,988 |
2018-04-27 | $25.30 | $25.37 | $25.30 | $25.37 | $25.22 | 740 |
2018-04-26 | $25.20 | $25.25 | $25.20 | $25.25 | $25.10 | 1,461 |
2018-04-25 | $24.98 | $25.02 | $24.98 | $25.02 | $24.88 | 911 |
2018-04-24 | $25.17 | $25.20 | $24.97 | $25.04 | $24.89 | 5,033 |
2018-04-23 | $25.28 | $25.28 | $25.12 | $25.12 | $24.97 | 481 |
2018-04-20 | $25.25 | $25.26 | $25.25 | $25.26 | $25.11 | 2,124 |
2018-04-19 | $25.46 | $25.46 | $25.35 | $25.39 | $25.24 | 9,382 |
2018-04-18 | $25.61 | $25.61 | $25.59 | $25.59 | $25.44 | 1,359 |
2018-04-17 | $25.40 | $25.53 | $25.40 | $25.48 | $25.33 | 731 |
2018-04-16 | $25.33 | $25.43 | $25.33 | $25.39 | $25.24 | 3,762 |
2018-04-13 | $25.29 | $25.34 | $25.29 | $25.33 | $25.18 | 1,270 |
2018-04-12 | $25.31 | $25.36 | $25.31 | $25.36 | $25.21 | 1,067 |
2018-04-11 | $25.31 | $25.35 | $25.29 | $25.29 | $25.14 | 1,858 |
2018-04-10 | $25.32 | $25.36 | $25.32 | $25.36 | $25.21 | 2,468 |
2018-04-09 | $25.22 | $25.28 | $25.21 | $25.21 | $25.06 | 6,342 |
2018-04-06 | $25.28 | $25.28 | $25.05 | $25.05 | $24.90 | 2,636 |
2018-04-05 | $25.29 | $25.29 | $25.25 | $25.25 | $25.10 | 1,918 |
2018-04-04 | $25.18 | $25.20 | $25.17 | $25.19 | $25.04 | 2,221 |
2018-04-03 | $25.20 | $25.20 | $25.16 | $25.16 | $25.01 | 1,789 |
2018-04-02 | $25.12 | $25.16 | $25.08 | $25.13 | $24.98 | 4,602 |
2018-03-29 | $25.07 | $25.12 | $25.07 | $25.09 | $24.94 | 7,461 |
2018-03-28 | $25.05 | $25.19 | $25.05 | $25.13 | $24.98 | 1,011 |
2018-03-27 | $24.98 | $25.08 | $24.98 | $25.01 | $24.86 | 2,858 |
2018-03-26 | $24.86 | $25.00 | $24.86 | $25.00 | $24.85 | 973 |
2018-03-23 | $24.85 | $24.90 | $24.85 | $24.87 | $24.73 | 2,092 |
2018-03-22 | $25.20 | $25.20 | $25.07 | $25.16 | $25.01 | 3,342 |
2018-03-21 | $25.33 | $25.41 | $25.32 | $25.41 | $25.26 | 19,485 |
2018-03-20 | $25.37 | $25.37 | $25.31 | $25.32 | $25.17 | 10,394 |
2018-03-19 | $25.38 | $25.38 | $25.22 | $25.24 | $25.09 | 3,115 |
2018-03-16 | $25.56 | $25.56 | $25.52 | $25.52 | $25.37 | 1,836 |
2018-03-15 | $25.61 | $25.61 | $25.50 | $25.53 | $25.38 | 3,097 |
2018-03-14 | $25.62 | $25.63 | $25.57 | $25.63 | $25.48 | 2,971 |
2018-03-13 | $25.80 | $25.82 | $25.65 | $25.68 | $25.53 | 3,477 |
2018-03-12 | $25.72 | $25.74 | $25.71 | $25.71 | $25.56 | 2,440 |
2018-03-09 | $25.63 | $25.68 | $25.63 | $25.68 | $25.53 | 2,725 |
2018-03-08 | $25.39 | $25.44 | $25.37 | $25.44 | $25.29 | 2,540 |
2018-03-07 | $25.34 | $25.38 | $25.29 | $25.38 | $25.23 | 1,916 |
2018-03-06 | $25.28 | $25.32 | $25.27 | $25.32 | $25.17 | 2,708 |
2018-03-05 | $25.07 | $25.28 | $25.07 | $25.27 | $25.12 | 6,234 |
2018-03-02 | $25.06 | $25.07 | $25.02 | $25.07 | $24.92 | 4,904 |
2018-03-01 | $25.15 | $25.27 | $25.03 | $25.14 | $24.99 | 3,046 |
2018-02-28 | $25.32 | $25.32 | $25.30 | $25.32 | $25.17 | 1,981 |
2018-02-27 | $25.55 | $25.55 | $25.36 | $25.36 | $25.21 | 1,471 |
2018-02-26 | $25.54 | $25.56 | $25.50 | $25.54 | $25.39 | 1,052 |
2018-02-23 | $25.39 | $25.44 | $25.39 | $25.44 | $25.29 | 6,008 |
2018-02-22 | $25.26 | $25.33 | $25.13 | $25.21 | $25.06 | 98,391 |
2018-02-21 | $25.37 | $25.43 | $25.19 | $25.19 | $25.04 | 180,000 |
2018-02-20 | $25.39 | $25.41 | $25.33 | $25.33 | $25.18 | 5,119 |
2018-02-16 | $25.45 | $25.51 | $25.45 | $25.45 | $25.30 | 3,790 |
2018-02-15 | $25.28 | $25.37 | $25.24 | $25.36 | $25.21 | 3,897 |
2018-02-14 | $25.14 | $25.17 | $25.13 | $25.17 | $25.02 | 1,493 |
2018-02-13 | $25.06 | $25.16 | $25.06 | $25.16 | $25.01 | 3,784 |
2018-02-12 | $25.02 | $25.13 | $25.02 | $25.13 | $24.98 | 1,129 |
2018-02-09 | $24.85 | $24.85 | $24.65 | $24.84 | $24.69 | 2,273 |
2018-02-08 | $25.11 | $25.14 | $25.11 | $25.14 | $24.99 | 934 |
2018-02-07 | $25.49 | $25.49 | $25.37 | $25.38 | $25.23 | 2,027 |
2018-02-06 | $25.32 | $25.32 | $25.25 | $25.25 | $25.10 | 451 |
2018-02-05 | $25.86 | $25.86 | $25.28 | $25.28 | $25.13 | 5,408 |
2018-02-02 | $26.04 | $26.08 | $26.03 | $26.04 | $25.89 | 2,778 |
2018-02-01 | $26.37 | $26.39 | $26.31 | $26.32 | $26.16 | 6,068 |
2018-01-31 | $26.49 | $26.50 | $26.44 | $26.44 | $26.28 | 1,611 |
2018-01-30 | $26.46 | $26.48 | $26.42 | $26.43 | $26.27 | 2,461 |
2018-01-29 | $26.72 | $26.74 | $26.70 | $26.74 | $26.58 | 975 |
2018-01-26 | $26.75 | $26.78 | $26.73 | $26.78 | $26.62 | 680 |
2018-01-25 | $26.67 | $26.67 | $26.56 | $26.56 | $26.40 | 1,220 |
2018-01-24 | $26.62 | $26.66 | $26.62 | $26.65 | $26.49 | 2,728 |
2018-01-23 | $26.59 | $26.62 | $26.59 | $26.62 | $26.46 | 2,334 |
2018-01-22 | $26.40 | $26.47 | $26.40 | $26.46 | $26.31 | 3,555 |
2018-01-19 | $26.28 | $26.37 | $26.28 | $26.37 | $26.21 | 706 |
2018-01-18 | $26.22 | $26.23 | $26.22 | $26.22 | $26.06 | 2,209 |
2018-01-17 | $26.27 | $26.29 | $26.23 | $26.29 | $26.13 | 2,330 |
2018-01-16 | $26.30 | $26.32 | $26.16 | $26.16 | $26.00 | 1,645 |
2018-01-12 | $26.00 | $26.18 | $26.00 | $26.17 | $26.02 | 3,423 |
2018-01-11 | $25.94 | $26.01 | $25.94 | $26.01 | $25.85 | 1,121 |
2018-01-10 | $25.92 | $25.92 | $25.84 | $25.87 | $25.72 | 1,910 |
2018-01-09 | $25.95 | $25.97 | $25.93 | $25.93 | $25.78 | 5,357 |
2018-01-08 | $25.91 | $25.91 | $25.91 | $25.91 | $25.75 | 325 |
2018-01-05 | $25.90 | $25.91 | $25.90 | $25.91 | $25.75 | 985 |
2018-01-04 | $25.74 | $25.83 | $25.74 | $25.81 | $25.66 | 1,683 |
2018-01-03 | $25.78 | $25.78 | $25.74 | $25.75 | $25.60 | 7,194 |
2018-01-02 | $25.60 | $25.62 | $25.57 | $25.62 | $25.47 | 8,578 |
2017-12-29 | $25.46 | $25.51 | $25.45 | $25.45 | $25.30 | 1,909 |
2017-12-28 | $25.44 | $25.44 | $25.44 | $25.44 | $25.28 | 754 |
2017-12-27 | $25.63 | $25.63 | $25.59 | $25.59 | $25.20 | 3,551 |
2017-12-26 | $25.59 | $25.59 | $25.55 | $25.55 | $25.16 | 2,696 |
2017-12-22 | $25.52 | $25.52 | $25.50 | $25.51 | $25.12 | 1,905 |
2017-12-21 | $25.58 | $25.60 | $25.55 | $25.58 | $25.18 | 2,493 |
2017-12-20 | $25.53 | $25.55 | $25.51 | $25.51 | $25.11 | 2,650 |
2017-12-19 | $25.58 | $25.58 | $25.52 | $25.52 | $25.13 | 1,190 |
2017-12-18 | $25.66 | $25.67 | $25.62 | $25.62 | $25.22 | 2,525 |
2017-12-15 | $25.46 | $25.53 | $25.46 | $25.50 | $25.11 | 3,701 |
2017-12-14 | $25.42 | $25.43 | $25.37 | $25.37 | $24.98 | 1,327 |
2017-12-13 | $25.46 | $25.46 | $25.44 | $25.45 | $25.05 | 1,345 |
2017-12-12 | $25.34 | $25.37 | $25.34 | $25.37 | $24.98 | 1,304 |
2017-12-11 | $25.38 | $25.42 | $25.38 | $25.39 | $25.00 | 3,244 |
2017-12-08 | $25.20 | $25.34 | $25.20 | $25.29 | $24.90 | 2,175 |
2017-12-07 | $25.16 | $25.23 | $25.16 | $25.16 | $24.77 | 1,777 |
2017-12-06 | $25.10 | $25.10 | $25.09 | $25.10 | $24.71 | 1,782 |
2017-12-05 | $25.34 | $25.34 | $25.27 | $25.27 | $24.88 | 901 |
2017-12-04 | $25.42 | $25.42 | $25.40 | $25.42 | $25.03 | 1,287 |
2017-12-01 | $25.37 | $25.39 | $25.34 | $25.39 | $25.00 | 3,231 |
2017-11-30 | $25.45 | $25.46 | $25.44 | $25.45 | $25.06 | 1,794 |
2017-11-29 | $25.40 | $25.41 | $25.37 | $25.37 | $24.98 | 1,221 |
2017-11-28 | $25.37 | $25.37 | $25.37 | $25.37 | $24.98 | 207 |
2017-11-27 | $25.41 | $25.41 | $25.36 | $25.36 | $24.97 | 2,896 |
2017-11-24 | $25.38 | $25.50 | $25.38 | $25.48 | $25.09 | 2,472 |
2017-11-22 | $25.41 | $25.44 | $25.41 | $25.43 | $25.04 | 2,375 |
2017-11-21 | $25.37 | $25.41 | $25.37 | $25.41 | $25.02 | 1,818 |
2017-11-20 | $25.18 | $25.24 | $25.18 | $25.20 | $24.81 | 3,475 |
2017-11-17 | $25.15 | $25.21 | $25.15 | $25.20 | $24.81 | 4,360 |
2017-11-16 | $25.11 | $25.21 | $25.08 | $25.18 | $24.79 | 13,167 |
2017-11-15 | $24.99 | $25.02 | $24.98 | $24.99 | $24.60 | 3,325 |
2017-11-14 | $25.13 | $25.13 | $25.08 | $25.08 | $24.69 | 3,067 |
2017-11-13 | $25.23 | $25.23 | $25.19 | $25.23 | $24.84 | 1,824 |
2017-11-10 | $25.21 | $25.24 | $25.18 | $25.20 | $24.81 | 3,109 |
2017-11-09 | $25.26 | $25.27 | $25.23 | $25.23 | $24.84 | 1,433 |
2017-11-08 | $25.29 | $25.30 | $25.28 | $25.30 | $24.91 | 1,769 |
2017-11-07 | $25.26 | $25.26 | $25.20 | $25.22 | $24.83 | 4,067 |
2017-11-06 | $25.34 | $25.37 | $25.33 | $25.36 | $24.97 | 1,930 |
2017-11-03 | $25.25 | $25.30 | $25.23 | $25.28 | $24.89 | 3,075 |
2017-11-02 | $25.32 | $25.32 | $25.27 | $25.28 | $24.89 | 3,423 |
2017-11-01 | $25.28 | $25.28 | $25.24 | $25.25 | $24.86 | 3,782 |
2017-10-31 | $25.23 | $25.27 | $25.22 | $25.25 | $24.86 | 1,899 |
2017-10-30 | $25.24 | $25.24 | $25.13 | $25.16 | $24.77 | 2,154 |
2017-10-27 | $25.21 | $25.23 | $25.20 | $25.23 | $24.84 | 2,073 |
2017-10-26 | $25.19 | $25.19 | $25.15 | $25.16 | $24.77 | 1,484 |
2017-10-25 | $25.12 | $25.17 | $25.09 | $25.17 | $24.78 | 824 |
2017-10-24 | $25.18 | $25.26 | $25.18 | $25.26 | $24.87 | 2,110 |
2017-10-23 | $25.26 | $25.26 | $25.22 | $25.22 | $24.83 | 1,758 |
2017-10-20 | $25.28 | $25.30 | $25.27 | $25.29 | $24.90 | 4,913 |
2017-10-19 | $25.21 | $25.22 | $25.17 | $25.22 | $24.83 | 1,733 |
2017-10-18 | $25.28 | $25.33 | $25.27 | $25.31 | $24.92 | 5,104 |
2017-10-17 | $25.25 | $25.25 | $25.22 | $25.25 | $24.86 | 2,896 |
2017-10-16 | $25.33 | $25.33 | $25.30 | $25.30 | $24.91 | 3,573 |
2017-10-13 | $25.29 | $25.33 | $25.29 | $25.29 | $24.90 | 8,557 |
2017-10-12 | $25.23 | $25.25 | $25.23 | $25.25 | $24.86 | 1,878 |
2017-10-11 | $25.20 | $25.20 | $25.15 | $25.16 | $24.77 | 5,582 |
2017-10-10 | $25.18 | $25.19 | $25.14 | $25.14 | $24.75 | 2,024 |
2017-10-09 | $25.07 | $25.09 | $25.04 | $25.07 | $24.68 | 3,449 |
2017-10-06 | $25.02 | $25.09 | $25.02 | $25.07 | $24.68 | 2,905 |
2017-10-05 | $25.21 | $25.23 | $25.18 | $25.20 | $24.81 | 1,028 |
2017-10-04 | $25.11 | $25.11 | $25.09 | $25.09 | $24.70 | 1,296 |
2017-10-03 | $25.04 | $25.07 | $25.04 | $25.07 | $24.68 | 4,384 |
2017-10-02 | $24.92 | $24.93 | $24.89 | $24.90 | $24.52 | 1,679 |
2017-09-29 | $24.86 | $24.89 | $24.85 | $24.86 | $24.48 | 1,613 |
2017-09-28 | $24.71 | $24.79 | $24.71 | $24.79 | $24.41 | 4,582 |
2017-09-27 | $24.68 | $24.68 | $24.68 | $24.68 | $24.30 | 934 |
2017-09-26 | $24.82 | $24.82 | $24.79 | $24.79 | $24.41 | 2,054 |
2017-09-25 | $24.81 | $24.82 | $24.75 | $24.78 | $24.40 | 1,471 |
2017-09-22 | $24.89 | $24.89 | $24.87 | $24.87 | $24.49 | 669 |
2017-09-21 | $24.94 | $24.94 | $24.86 | $24.86 | $24.48 | 1,561 |
2017-09-20 | $25.00 | $25.01 | $24.86 | $24.94 | $24.56 | 5,333 |
2017-09-19 | $24.96 | $24.98 | $24.93 | $24.98 | $24.59 | 830 |
2017-09-18 | $25.02 | $25.02 | $24.99 | $25.02 | $24.62 | 1,907 |
2017-09-15 | $24.96 | $24.98 | $24.92 | $24.98 | $24.58 | 1,280 |
2017-09-14 | $24.86 | $24.89 | $24.86 | $24.89 | $24.49 | 1,257 |
2017-09-13 | $24.85 | $24.87 | $24.85 | $24.86 | $24.46 | 2,008 |
2017-09-12 | $24.93 | $24.93 | $24.86 | $24.87 | $24.47 | 1,540 |
2017-09-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.53 | 607 |
2017-09-08 | $24.75 | $24.78 | $24.73 | $24.76 | $24.36 | 3,764 |
2017-09-07 | $24.76 | $24.78 | $24.74 | $24.74 | $24.34 | 2,131 |
2017-09-06 | $24.70 | $24.75 | $24.70 | $24.75 | $24.35 | 2,050 |
2017-09-05 | $24.78 | $24.78 | $24.62 | $24.63 | $24.23 | 1,014 |
2017-09-01 | $24.64 | $24.78 | $24.64 | $24.78 | $24.38 | 2,925 |
2017-08-31 | $24.64 | $24.70 | $24.64 | $24.67 | $24.27 | 3,019 |
2017-08-30 | $24.53 | $24.53 | $24.49 | $24.49 | $24.10 | 1,557 |
2017-08-29 | $24.50 | $24.51 | $24.47 | $24.47 | $24.08 | 7,934 |
2017-08-28 | $24.53 | $24.54 | $24.49 | $24.54 | $24.15 | 7,508 |
2017-08-25 | $24.53 | $24.58 | $24.53 | $24.58 | $24.19 | 3,425 |
2017-08-24 | $24.40 | $24.50 | $24.40 | $24.46 | $24.07 | 4,001 |
2017-08-23 | $24.47 | $24.49 | $24.44 | $24.49 | $24.10 | 2,673 |
2017-08-22 | $24.38 | $24.44 | $24.38 | $24.44 | $24.05 | 2,668 |
2017-08-21 | $24.31 | $24.31 | $24.31 | $24.31 | $23.92 | 323 |
2017-08-18 | $24.18 | $24.28 | $24.18 | $24.24 | $23.85 | 2,478 |
2017-08-17 | $24.43 | $24.43 | $24.30 | $24.30 | $23.91 | 939 |
2017-08-16 | $24.44 | $24.50 | $24.44 | $24.48 | $24.09 | 3,092 |
2017-08-15 | $24.31 | $24.38 | $24.31 | $24.38 | $23.98 | 2,342 |
2017-08-14 | $24.21 | $24.47 | $24.21 | $24.43 | $24.04 | 2,869 |
2017-08-11 | $24.23 | $24.23 | $24.22 | $24.22 | $23.83 | 2,030 |
2017-08-10 | $24.36 | $24.36 | $24.26 | $24.30 | $23.91 | 4,736 |
2017-08-09 | $24.50 | $24.50 | $24.47 | $24.47 | $24.08 | 3,072 |
2017-08-08 | $24.60 | $24.71 | $24.60 | $24.61 | $24.21 | 2,595 |
2017-08-07 | $24.65 | $24.66 | $24.63 | $24.65 | $24.25 | 762 |
2017-08-04 | $24.63 | $24.66 | $24.60 | $24.66 | $24.26 | 5,162 |
2017-08-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.25 | 152 |
2017-08-02 | $24.68 | $24.68 | $24.60 | $24.65 | $24.25 | 4,367 |
2017-08-01 | $24.67 | $24.68 | $24.65 | $24.68 | $24.28 | 3,202 |
2017-07-31 | $24.61 | $24.64 | $24.59 | $24.64 | $24.24 | 1,748 |
2017-07-28 | $24.57 | $24.61 | $24.57 | $24.59 | $24.19 | 1,991 |
2017-07-27 | $24.64 | $24.66 | $24.58 | $24.61 | $24.21 | 1,855 |
2017-07-26 | $24.66 | $24.66 | $24.64 | $24.65 | $24.25 | 1,524 |
2017-07-25 | $24.63 | $24.64 | $24.59 | $24.60 | $24.21 | 2,630 |
2017-07-24 | $24.51 | $24.53 | $24.51 | $24.52 | $24.12 | 2,525 |
2017-07-21 | $24.60 | $24.60 | $24.58 | $24.59 | $24.19 | 1,807 |
2017-07-20 | $24.48 | $24.64 | $24.48 | $24.60 | $24.21 | 1,696 |
2017-07-19 | $24.55 | $24.55 | $24.50 | $24.55 | $24.16 | 2,800 |
2017-07-18 | $24.47 | $24.47 | $24.44 | $24.44 | $24.05 | 1,948 |
2017-07-17 | $24.52 | $24.52 | $24.48 | $24.49 | $24.09 | 678 |
2017-07-14 | $24.48 | $24.55 | $24.46 | $24.50 | $24.11 | 3,604 |
2017-07-13 | $24.42 | $24.46 | $24.42 | $24.44 | $24.05 | 4,804 |
2017-07-12 | $24.51 | $24.51 | $24.47 | $24.49 | $24.10 | 1,866 |
2017-07-11 | $24.43 | $24.46 | $24.42 | $24.46 | $24.06 | 2,030 |
2017-07-10 | $24.44 | $24.49 | $24.44 | $24.46 | $24.07 | 1,178 |
2017-07-07 | $24.44 | $24.48 | $24.43 | $24.48 | $24.09 | 4,304 |
2017-07-06 | $24.44 | $24.45 | $24.36 | $24.36 | $23.97 | 3,219 |
2017-07-05 | $24.45 | $24.54 | $24.44 | $24.50 | $24.11 | 8,167 |
2017-07-03 | $24.58 | $24.58 | $24.53 | $24.53 | $24.14 | 1,474 |
2017-06-30 | $24.47 | $24.47 | $24.38 | $24.47 | $24.08 | 3,216 |
2017-06-29 | $24.47 | $24.47 | $24.37 | $24.46 | $24.07 | 2,788 |
2017-06-28 | $24.53 | $24.60 | $24.51 | $24.59 | $24.19 | 7,198 |
2017-06-27 | $24.44 | $24.49 | $24.39 | $24.39 | $24.00 | 6,439 |
2017-06-26 | $24.60 | $24.60 | $24.58 | $24.58 | $24.10 | 7,444 |
2017-06-23 | $24.46 | $24.53 | $24.46 | $24.53 | $24.05 | 2,063 |
2017-06-22 | $24.49 | $24.53 | $24.45 | $24.49 | $24.01 | 6,380 |
2017-06-21 | $24.44 | $24.50 | $24.42 | $24.44 | $23.97 | 10,406 |
2017-06-20 | $24.46 | $24.46 | $24.40 | $24.43 | $23.96 | 9,222 |
2017-06-19 | $24.48 | $24.53 | $24.44 | $24.49 | $24.01 | 2,199 |
2017-06-16 | $24.32 | $24.35 | $24.30 | $24.32 | $23.84 | 7,500 |
2017-06-15 | $24.29 | $24.36 | $24.29 | $24.33 | $23.86 | 5,943 |
2017-06-14 | $24.44 | $24.46 | $24.42 | $24.46 | $23.98 | 3,186 |
2017-06-13 | $24.44 | $24.45 | $24.40 | $24.43 | $23.95 | 34,790 |
2017-06-12 | $24.33 | $24.33 | $24.32 | $24.32 | $23.85 | 1,736 |
2017-06-09 | $24.34 | $24.46 | $24.34 | $24.42 | $23.95 | 7,028 |
2017-06-08 | $24.15 | $24.36 | $24.15 | $24.34 | $23.87 | 33,638 |
2017-06-07 | $24.20 | $24.25 | $24.20 | $24.25 | $23.78 | 45,606 |
2017-06-06 | $24.23 | $24.28 | $24.20 | $24.28 | $23.81 | 6,723 |
2017-06-05 | $24.29 | $24.33 | $24.29 | $24.33 | $23.86 | 877 |
2017-06-02 | $24.38 | $24.38 | $24.35 | $24.35 | $23.88 | 901 |
2017-06-01 | $24.13 | $24.25 | $24.13 | $24.25 | $23.78 | 1,286 |
2017-05-31 | $24.07 | $24.10 | $24.06 | $24.10 | $23.63 | 3,764 |
2017-05-30 | $24.08 | $24.11 | $24.08 | $24.08 | $23.61 | 1,933 |
2017-05-26 | $24.13 | $24.13 | $24.10 | $24.10 | $23.63 | 1,049 |
2017-05-25 | $24.10 | $24.15 | $24.10 | $24.11 | $23.64 | 1,910 |
2017-05-24 | $24.04 | $24.05 | $24.03 | $24.05 | $23.58 | 1,433 |
2017-05-23 | $24.07 | $24.07 | $24.03 | $24.03 | $23.56 | 12,532 |
2017-05-22 | $24.03 | $24.07 | $24.02 | $24.07 | $23.60 | 1,773 |
2017-05-19 | $23.88 | $24.05 | $23.88 | $24.05 | $23.58 | 3,266 |
2017-05-18 | $23.65 | $23.87 | $23.65 | $23.80 | $23.34 | 7,317 |
2017-05-17 | $24.12 | $24.12 | $24.02 | $24.06 | $23.59 | 2,906 |
2017-05-16 | $24.27 | $24.33 | $24.27 | $24.32 | $23.84 | 4,868 |
2017-05-15 | $24.28 | $24.31 | $24.27 | $24.30 | $23.82 | 3,636 |
2017-05-12 | $24.15 | $24.17 | $24.14 | $24.16 | $23.69 | 2,478 |
2017-05-11 | $24.05 | $24.14 | $24.05 | $24.11 | $23.65 | 2,039 |
2017-05-10 | $23.96 | $24.19 | $23.96 | $24.19 | $23.72 | 2,453 |
2017-05-09 | $24.10 | $24.10 | $24.07 | $24.08 | $23.61 | 877 |
2017-05-08 | $24.11 | $24.11 | $24.06 | $24.07 | $23.60 | 4,594 |
2017-05-05 | $24.12 | $24.12 | $24.09 | $24.09 | $23.62 | 1,737 |
2017-05-04 | $24.03 | $24.06 | $24.00 | $24.05 | $23.58 | 4,323 |
2017-05-03 | $24.10 | $24.12 | $24.10 | $24.12 | $23.65 | 2,993 |
2017-05-02 | $24.21 | $24.22 | $24.18 | $24.21 | $23.74 | 2,886 |
2017-05-01 | $24.19 | $24.19 | $24.15 | $24.16 | $23.69 | 2,491 |
2017-04-28 | $24.20 | $24.22 | $24.17 | $24.21 | $23.74 | 3,012 |
2017-04-27 | $24.24 | $24.27 | $24.20 | $24.24 | $23.77 | 6,820 |
2017-04-26 | $24.32 | $24.32 | $24.27 | $24.28 | $23.81 | 3,897 |
2017-04-25 | $24.17 | $24.30 | $24.17 | $24.29 | $23.82 | 3,452 |
2017-04-24 | $24.35 | $24.35 | $24.23 | $24.23 | $23.76 | 3,044 |
2017-04-21 | $24.29 | $24.31 | $24.27 | $24.28 | $23.81 | 4,533 |
2017-04-20 | $24.30 | $24.30 | $24.26 | $24.28 | $23.81 | 816 |
2017-04-19 | $24.22 | $24.24 | $24.22 | $24.24 | $23.77 | 1,681 |
2017-04-18 | $24.27 | $24.33 | $24.27 | $24.32 | $23.85 | 8,240 |
2017-04-17 | $24.34 | $24.41 | $24.34 | $24.40 | $23.93 | 3,939 |
2017-04-13 | $24.37 | $24.41 | $24.31 | $24.32 | $23.85 | 7,185 |
2017-04-12 | $24.42 | $24.42 | $24.35 | $24.40 | $23.92 | 1,858 |
2017-04-11 | $24.40 | $24.40 | $24.36 | $24.40 | $23.93 | 1,367 |
2017-04-10 | $24.37 | $24.38 | $24.26 | $24.38 | $23.91 | 2,003 |
2017-04-07 | $24.32 | $24.40 | $24.32 | $24.34 | $23.87 | 2,143 |
2017-04-06 | $24.31 | $24.39 | $24.31 | $24.35 | $23.88 | 4,373 |
2017-04-05 | $24.45 | $24.45 | $24.40 | $24.42 | $23.94 | 3,122 |
2017-04-04 | $24.35 | $24.35 | $24.31 | $24.34 | $23.87 | 13,031 |
2017-04-03 | $24.26 | $24.33 | $24.26 | $24.29 | $23.82 | 4,322 |
2017-03-31 | $24.37 | $24.37 | $24.34 | $24.37 | $23.90 | 701 |
2017-03-30 | $24.39 | $24.39 | $24.35 | $24.37 | $23.89 | 1,471 |
2017-03-29 | $24.35 | $24.37 | $24.34 | $24.37 | $23.90 | 1,456 |
2017-03-28 | $24.28 | $24.33 | $24.28 | $24.31 | $23.84 | 2,634 |
2017-03-27 | $24.21 | $24.21 | $24.19 | $24.21 | $23.74 | 1,472 |
2017-03-24 | $24.31 | $24.31 | $24.24 | $24.28 | $23.80 | 2,912 |
2017-03-23 | $24.25 | $24.31 | $24.25 | $24.28 | $23.80 | 1,076 |
2017-03-22 | $24.15 | $24.22 | $24.15 | $24.20 | $23.73 | 1,224 |
2017-03-21 | $24.41 | $24.41 | $24.18 | $24.24 | $23.77 | 1,968 |
2017-03-20 | $24.38 | $24.43 | $24.37 | $24.39 | $23.92 | 4,033 |
2017-03-17 | $24.37 | $24.39 | $24.37 | $24.38 | $23.91 | 5,263 |
2017-03-16 | $24.40 | $24.42 | $24.38 | $24.38 | $23.91 | 4,641 |
2017-03-15 | $24.04 | $24.30 | $24.04 | $24.30 | $23.83 | 2,877 |
2017-03-14 | $24.02 | $24.04 | $24.01 | $24.02 | $23.55 | 4,387 |
2017-03-13 | $24.08 | $24.13 | $24.08 | $24.10 | $23.63 | 8,659 |
2017-03-10 | $23.96 | $23.97 | $23.95 | $23.96 | $23.49 | 743 |
2017-03-09 | $23.94 | $23.95 | $23.83 | $23.84 | $23.38 | 3,635 |
2017-03-08 | $24.05 | $24.11 | $23.98 | $23.98 | $23.52 | 8,119 |
2017-03-07 | $24.06 | $24.13 | $24.06 | $24.07 | $23.60 | 8,674 |
2017-03-06 | $24.12 | $24.13 | $24.10 | $24.12 | $23.65 | 1,876 |
2017-03-03 | $24.16 | $24.21 | $24.16 | $24.21 | $23.74 | 763 |
2017-03-02 | $24.35 | $24.35 | $24.21 | $24.24 | $23.77 | 19,586 |
2017-03-01 | $24.35 | $24.41 | $24.33 | $24.40 | $23.93 | 34,598 |
2017-02-28 | $24.31 | $24.31 | $24.31 | $24.31 | $23.84 | 773 |
2017-02-27 | $24.26 | $24.29 | $24.23 | $24.26 | $23.79 | 3,478 |
2017-02-24 | $24.35 | $24.35 | $24.29 | $24.32 | $23.85 | 7,697 |
2017-02-23 | $24.39 | $24.39 | $24.39 | $24.39 | $23.91 | 3,047 |
2017-02-22 | $24.32 | $24.36 | $24.31 | $24.35 | $23.88 | 1,704 |
2017-02-21 | $24.27 | $24.32 | $24.27 | $24.32 | $23.85 | 3,512 |
2017-02-17 | $24.14 | $24.17 | $24.14 | $24.17 | $23.70 | 2,221 |
2017-02-16 | $24.25 | $24.26 | $24.21 | $24.22 | $23.75 | 8,770 |
2017-02-15 | $24.22 | $24.24 | $24.18 | $24.24 | $23.77 | 3,414 |
2017-02-14 | $24.08 | $24.16 | $24.08 | $24.10 | $23.63 | 3,169 |
2017-02-13 | $24.20 | $24.22 | $24.17 | $24.18 | $23.71 | 2,498 |
2017-02-10 | $24.15 | $24.18 | $24.14 | $24.14 | $23.67 | 3,361 |
2017-02-09 | $24.12 | $24.15 | $24.11 | $24.11 | $23.64 | 6,137 |
2017-02-08 | $24.03 | $24.05 | $24.01 | $24.03 | $23.56 | 2,061 |
2017-02-07 | $24.00 | $24.00 | $23.94 | $23.97 | $23.50 | 3,175 |
2017-02-06 | $23.96 | $24.04 | $23.96 | $23.97 | $23.50 | 3,311 |
2017-02-03 | $24.11 | $24.15 | $24.08 | $24.08 | $23.61 | 2,562 |
2017-02-02 | $23.86 | $23.94 | $23.86 | $23.90 | $23.44 | 2,213 |
2017-02-01 | $23.88 | $23.93 | $23.88 | $23.93 | $23.46 | 1,938 |
2017-01-31 | $23.81 | $23.86 | $23.79 | $23.86 | $23.40 | 6,188 |
2017-01-30 | $23.70 | $23.76 | $23.70 | $23.72 | $23.26 | 1,334 |
2017-01-27 | $23.97 | $23.97 | $23.94 | $23.95 | $23.48 | 2,880 |
2017-01-26 | $24.04 | $24.06 | $24.00 | $24.02 | $23.55 | 2,158 |
2017-01-25 | $24.06 | $24.06 | $24.03 | $24.03 | $23.56 | 622 |
2017-01-24 | $23.80 | $23.89 | $23.80 | $23.88 | $23.42 | 9,040 |
2017-01-23 | $23.65 | $23.73 | $23.65 | $23.73 | $23.26 | 2,435 |
2017-01-20 | $23.64 | $23.64 | $23.61 | $23.64 | $23.18 | 1,349 |
2017-01-19 | $23.64 | $23.64 | $23.52 | $23.56 | $23.10 | 3,116 |
2017-01-18 | $23.70 | $23.70 | $23.61 | $23.64 | $23.18 | 3,348 |
2017-01-17 | $23.59 | $23.75 | $23.59 | $23.67 | $23.21 | 2,294 |
2017-01-13 | $23.76 | $23.79 | $23.74 | $23.76 | $23.30 | 1,950 |
2017-01-12 | $23.70 | $23.74 | $23.64 | $23.67 | $23.21 | 3,184 |
2017-01-11 | $23.58 | $23.68 | $23.56 | $23.68 | $23.22 | 6,609 |
2017-01-10 | $23.65 | $23.65 | $23.63 | $23.64 | $23.18 | 878 |
2017-01-09 | $23.58 | $23.59 | $23.55 | $23.58 | $23.12 | 6,237 |
2017-01-06 | $23.67 | $23.67 | $23.61 | $23.61 | $23.15 | 5,321 |
2017-01-05 | $23.70 | $23.71 | $23.70 | $23.70 | $23.24 | 1,295 |
2017-01-04 | $23.52 | $23.63 | $23.52 | $23.62 | $23.16 | 2,447 |
2017-01-03 | $23.37 | $23.41 | $23.34 | $23.41 | $22.96 | 4,293 |
2016-12-30 | $23.30 | $23.32 | $23.27 | $23.28 | $22.83 | 1,617 |
2016-12-29 | $23.33 | $23.33 | $23.30 | $23.30 | $22.85 | 1,536 |
2016-12-28 | $23.31 | $23.31 | $23.20 | $23.21 | $22.76 | 111,626 |
2016-12-27 | $23.46 | $23.46 | $23.40 | $23.44 | $22.85 | 15,561 |
2016-12-23 | $23.38 | $23.42 | $23.38 | $23.38 | $22.80 | 92,717 |
2016-12-22 | $23.35 | $23.35 | $23.29 | $23.33 | $22.75 | 2,300 |
2016-12-21 | $23.51 | $23.51 | $23.42 | $23.42 | $22.84 | 4,800 |
2016-12-20 | $23.46 | $23.46 | $23.40 | $23.44 | $22.86 | 4,718 |
2016-12-19 | $23.44 | $23.49 | $23.37 | $23.37 | $22.79 | 5,513 |
2016-12-16 | $23.47 | $23.49 | $23.40 | $23.40 | $22.82 | 4,954 |
2016-12-15 | $23.50 | $23.50 | $23.46 | $23.50 | $22.91 | 1,099 |
2016-12-14 | $23.76 | $23.77 | $23.49 | $23.50 | $22.92 | 3,477 |
2016-12-13 | $23.85 | $23.87 | $23.80 | $23.84 | $23.25 | 1,908 |
2016-12-12 | $23.71 | $23.73 | $23.69 | $23.71 | $23.12 | 3,581 |
2016-12-09 | $23.80 | $23.81 | $23.80 | $23.80 | $23.21 | 3,133 |
2016-12-08 | $23.79 | $23.81 | $23.78 | $23.78 | $23.19 | 3,437 |
2016-12-07 | $23.49 | $23.79 | $23.49 | $23.76 | $23.17 | 3,541 |
2016-12-06 | $23.47 | $23.57 | $23.47 | $23.55 | $22.97 | 3,612 |
2016-12-05 | $23.47 | $23.50 | $23.47 | $23.49 | $22.91 | 2,054 |
2016-12-02 | $23.34 | $23.39 | $23.34 | $23.39 | $22.81 | 2,270 |
2016-12-01 | $23.34 | $23.36 | $23.33 | $23.35 | $22.77 | 4,623 |
2016-11-30 | $23.51 | $23.53 | $23.45 | $23.45 | $22.87 | 3,244 |
2016-11-29 | $23.57 | $23.57 | $23.54 | $23.54 | $22.96 | 2,367 |
2016-11-28 | $23.54 | $23.54 | $23.51 | $23.51 | $22.93 | 2,636 |
2016-11-25 | $23.48 | $23.52 | $23.48 | $23.50 | $22.91 | 3,044 |
2016-11-23 | $23.36 | $23.45 | $23.35 | $23.44 | $22.86 | 4,115 |
2016-11-22 | $23.39 | $23.44 | $23.39 | $23.44 | $22.86 | 1,509 |
2016-11-21 | $23.34 | $23.34 | $23.31 | $23.31 | $22.74 | 1,254 |
2016-11-18 | $23.21 | $23.24 | $23.21 | $23.24 | $22.66 | 2,230 |
2016-11-17 | $23.29 | $23.33 | $23.26 | $23.27 | $22.69 | 2,491 |
2016-11-16 | $23.23 | $23.23 | $23.20 | $23.22 | $22.64 | 3,216 |
2016-11-15 | $23.29 | $23.34 | $23.29 | $23.32 | $22.74 | 2,136 |
2016-11-14 | $23.13 | $23.19 | $23.13 | $23.19 | $22.61 | 4,652 |
2016-11-11 | $23.29 | $23.29 | $23.21 | $23.21 | $22.63 | 1,166 |
2016-11-10 | $23.38 | $23.38 | $23.26 | $23.28 | $22.70 | 2,622 |
2016-11-09 | $23.40 | $23.74 | $23.40 | $23.63 | $23.05 | 4,274 |
2016-11-08 | $23.64 | $23.85 | $23.64 | $23.81 | $23.22 | 2,287 |
2016-11-07 | $23.74 | $23.74 | $23.67 | $23.70 | $23.11 | 2,483 |
2016-11-04 | $23.60 | $23.62 | $23.59 | $23.59 | $23.00 | 3,165 |
2016-11-03 | $23.63 | $23.65 | $23.63 | $23.64 | $23.05 | 2,862 |
2016-11-02 | $23.74 | $23.75 | $23.67 | $23.68 | $23.09 | 2,395 |
2016-11-01 | $23.79 | $23.79 | $23.73 | $23.78 | $23.19 | 6,089 |
2016-10-31 | $23.85 | $23.85 | $23.82 | $23.82 | $23.23 | 4,929 |
2016-10-28 | $23.82 | $23.82 | $23.75 | $23.78 | $23.19 | 3,144 |
2016-10-27 | $23.81 | $23.81 | $23.73 | $23.73 | $23.14 | 2,824 |
2016-10-26 | $23.89 | $23.89 | $23.81 | $23.83 | $23.23 | 5,515 |
2016-10-25 | $23.91 | $23.92 | $23.89 | $23.89 | $23.30 | 1,605 |
2016-10-24 | $23.96 | $23.98 | $23.92 | $23.98 | $23.39 | 12,598 |
2016-10-21 | $23.87 | $23.93 | $23.87 | $23.90 | $23.31 | 2,500 |
2016-10-20 | $23.94 | $23.95 | $23.91 | $23.91 | $23.32 | 5,773 |
2016-10-19 | $23.95 | $24.01 | $23.95 | $23.97 | $23.38 | 2,853 |
2016-10-18 | $23.93 | $24.01 | $23.93 | $23.97 | $23.37 | 7,244 |
2016-10-17 | $23.82 | $23.85 | $23.82 | $23.82 | $23.23 | 1,604 |
2016-10-14 | $23.91 | $23.91 | $23.89 | $23.89 | $23.30 | 1,216 |
2016-10-13 | $23.80 | $23.89 | $23.78 | $23.89 | $23.29 | 4,162 |
2016-10-12 | $23.96 | $23.96 | $23.89 | $23.92 | $23.33 | 1,467 |
2016-10-11 | $23.98 | $24.00 | $23.97 | $23.98 | $23.39 | 3,272 |
2016-10-10 | $24.11 | $24.15 | $24.11 | $24.11 | $23.51 | 2,046 |
2016-10-07 | $24.10 | $24.11 | $24.03 | $24.08 | $23.48 | 840 |
2016-10-06 | $24.12 | $24.18 | $24.12 | $24.15 | $23.55 | 1,923 |
2016-10-05 | $24.15 | $24.18 | $24.12 | $24.13 | $23.54 | 3,217 |
2016-10-04 | $24.45 | $24.45 | $24.07 | $24.08 | $23.48 | 5,859 |
2016-10-03 | $24.23 | $24.26 | $24.23 | $24.26 | $23.66 | 1,439 |
2016-09-30 | $24.17 | $24.35 | $24.17 | $24.31 | $23.71 | 5,173 |
2016-09-29 | $24.37 | $24.39 | $24.25 | $24.25 | $23.65 | 16,543 |
2016-09-28 | $24.32 | $24.36 | $24.30 | $24.36 | $23.75 | 2,699 |
2016-09-27 | $24.31 | $24.33 | $24.29 | $24.33 | $23.73 | 7,891 |
2016-09-26 | $24.32 | $24.32 | $24.27 | $24.27 | $23.66 | 8,773 |
2016-09-23 | $24.27 | $24.29 | $24.25 | $24.26 | $23.66 | 8,074 |
2016-09-22 | $24.34 | $24.37 | $24.30 | $24.36 | $23.76 | 4,304 |
2016-09-21 | $24.31 | $24.34 | $24.25 | $24.28 | $23.68 | 5,265 |
2016-09-20 | $24.28 | $24.31 | $24.25 | $24.25 | $23.65 | 2,064 |
2016-09-19 | $24.28 | $24.29 | $24.25 | $24.25 | $23.65 | 3,139 |
2016-09-16 | $24.35 | $24.35 | $24.28 | $24.28 | $23.68 | 4,142 |
2016-09-15 | $24.40 | $24.41 | $24.36 | $24.40 | $23.79 | 4,315 |
2016-09-14 | $24.34 | $24.39 | $24.32 | $24.39 | $23.79 | 1,768 |
2016-09-13 | $24.45 | $24.45 | $24.38 | $24.41 | $23.81 | 3,095 |
2016-09-12 | $24.19 | $24.40 | $24.19 | $24.34 | $23.74 | 6,830 |
2016-09-09 | $24.34 | $24.39 | $24.29 | $24.30 | $23.70 | 6,536 |
2016-09-08 | $24.57 | $24.57 | $24.48 | $24.52 | $23.91 | 3,947 |
2016-09-07 | $24.54 | $24.57 | $24.54 | $24.57 | $23.96 | 1,393 |
2016-09-06 | $24.56 | $24.61 | $24.55 | $24.59 | $23.98 | 1,747 |
2016-09-02 | $24.40 | $24.44 | $24.40 | $24.42 | $23.81 | 1,815 |
2016-09-01 | $24.28 | $24.32 | $24.28 | $24.28 | $23.68 | 7,614 |
2016-08-31 | $24.30 | $24.30 | $24.24 | $24.26 | $23.66 | 2,274 |
2016-08-30 | $24.38 | $24.38 | $24.32 | $24.32 | $23.72 | 1,359 |
2016-08-29 | $24.32 | $24.37 | $24.32 | $24.37 | $23.77 | 1,709 |
2016-08-26 | $24.58 | $24.58 | $24.29 | $24.29 | $23.69 | 2,645 |
2016-08-25 | $24.38 | $24.44 | $24.35 | $24.38 | $23.77 | 6,680 |
2016-08-24 | $24.61 | $24.63 | $24.31 | $24.41 | $23.80 | 3,818 |
2016-08-23 | $24.62 | $24.67 | $24.54 | $24.54 | $23.93 | 16,955 |
2016-08-22 | $24.50 | $24.55 | $24.46 | $24.47 | $23.86 | 11,404 |
2016-08-19 | $24.59 | $24.60 | $24.55 | $24.60 | $23.99 | 2,087 |
2016-08-18 | $24.68 | $24.72 | $24.67 | $24.68 | $24.07 | 146,463 |
2016-08-17 | $24.61 | $24.64 | $24.61 | $24.64 | $24.03 | 1,993 |
2016-08-16 | $24.79 | $24.79 | $24.73 | $24.74 | $24.13 | 2,872 |
2016-08-15 | $24.75 | $24.80 | $24.75 | $24.80 | $24.18 | 1,326 |
2016-08-12 | $24.75 | $24.75 | $24.71 | $24.75 | $24.14 | 4,061 |
2016-08-11 | $24.78 | $24.84 | $24.78 | $24.78 | $24.17 | 2,298 |
2016-08-10 | $24.76 | $24.80 | $24.75 | $24.75 | $24.14 | 5,024 |
2016-08-09 | $24.67 | $24.72 | $24.64 | $24.68 | $24.07 | 10,525 |
2016-08-08 | $24.65 | $24.67 | $24.60 | $24.60 | $23.99 | 6,760 |
2016-08-05 | $24.71 | $24.71 | $24.64 | $24.68 | $24.06 | 4,126 |
2016-08-04 | $24.77 | $24.77 | $24.70 | $24.75 | $24.13 | 3,789 |
2016-08-03 | $24.79 | $24.79 | $24.74 | $24.79 | $24.18 | 1,573 |
2016-08-02 | $24.86 | $24.86 | $24.80 | $24.83 | $24.22 | 296,576 |
2016-08-01 | $24.82 | $24.82 | $24.81 | $24.81 | $24.20 | 3,478 |
2016-07-29 | $24.91 | $24.91 | $24.84 | $24.89 | $24.27 | 317,261 |
2016-07-28 | $24.94 | $24.94 | $24.89 | $24.89 | $24.27 | 812 |
2016-07-27 | $24.97 | $24.97 | $24.95 | $24.95 | $24.33 | 400 |
WBI BULLBEAR GLOBAL ROTATION ETF (WBIR) News Headlines
Recent WBI BULLBEAR GLOBAL ROTATION ETF (WBIR) News
Similar Companies to WBI BULLBEAR GLOBAL ROTATION ETF (WBIR) 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 | -- | -- | -- |