North Shore Dual Share Class ETF (DUAL) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.50 ($0.01) 0.05%
North Shore Dual Share Class ETF - Daily Information
Click for more stock information on North Shore Dual Share Class ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.48 |
Previous Close | $25.50 |
High | $25.50 |
Low | $25.48 |
Adjusted Open | $25.48 |
Previous Adjusted Close | $25.50 |
Adjusted High | $25.50 |
Adjusted Low | $25.48 |
About North Shore Dual Share Class ETF (DUAL)
The Fund normally invests at least 80% of its total assets in securities of the Index. The Index is designed to track the performance of "dual class stock" companies – companies that issue at least two share classes of common stock, generally one to the investing public, and the other to the company's founders and executives ("Dual Share Class Companies"). A share class or share classes that are offered to the general public typically have limited or no voting rights, generally giving the company's founders and executives more voting power and, therefore, more control over a company, which is viewed by advocates for Dual Share Class Companies as advantageous to growth, development and long-term success of a company. The Index includes the common stock offered to the general public by Dual Share Class Companies. Eligible constituents for the Index are Dual Share Class Companies selected from the top 3,000 largest companies by total market capitalization that are primarily listed on a U.S. stock exchange (currently, New York Stock Exchange, The Nasdaq Stock Market LLC, or American Stock Exchange), with a minimum market capitalization of at least $100 million (the "Index Universe"). The Index Universe is then filtered by a company's age, relative to the date of its initial public offering ("IPO"). Companies with IPO offerings six (6) months to 20 years old are selected for the Index. Index constituents are then screened for whether they offer more than one share class of common stock to the public. In this circumstance, the Index methodology calls for either (i) the retention of the existing share class of stock held in the Index if it continues to satisfy all other eligibility criteria or (ii) investment in the share class with the highest trading volume over a 30 day calendar day period. The Index primarily consists of securities of companies incorporated in the United States. The Index is weighted according to a modified market capitalization weighting methodology. As of April 30, 2020, the Index was comprised of 177 component securities. The Index is rebalanced and reconstituted on an annual basis at the close of the last trading day in June (the "Rebalance Date"). Security selection for the Rebalance Date begins on the close of the trading day on the nearest Friday falling at least one month before the Rebalance Date. Deletions from the Index may be made at any time due to changes in business, mergers, acquisitions, bankruptcies, suspensions, de-listings and spin-offs. The Index is unmanaged and cannot be invested in directly. The Fund employs a "passive management" investment strategy designed to track the performance of the Index. Exchange Traded Concepts, LLC (the "Adviser") generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to the weightings in the Index. However, the Adviser may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. The Adviser expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of April 30, 2020, the Index was not concentrated in any industry. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of April 30, 2020, a significant portion of the Index consisted of companies in the communication services and information technology sectors. The index provider is North Shore Indices, Inc. (the "Index Provider"), which is not affiliated with the Fund or the Adviser. The Index Provider developed the methodology for determining the securities to be included in the Index and is responsible for the ongoing maintenance of the Index. The Index is calculated by Indxx, LLC, which is not affiliated with the Fund or the Adviser.
Invest in North Shore Dual Share Class ETF (DUAL)
Historical Stock Data for North Shore Dual Share Class ETF (DUAL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-12-29 | $25.48 | $25.50 | $25.48 | $25.50 | $25.50 | 307 |
2020-12-28 | $29.30 | $30.74 | $24.36 | $25.49 | $25.49 | 139,016 |
2020-12-24 | $32.08 | $32.08 | $32.08 | $32.08 | $25.50 | 0 |
2020-12-23 | $32.09 | $32.09 | $32.09 | $32.09 | $25.51 | 0 |
2020-12-22 | $32.09 | $32.09 | $32.09 | $32.09 | $25.51 | 4 |
2020-12-21 | $31.82 | $31.82 | $31.82 | $31.82 | $25.29 | 4 |
2020-12-18 | $31.99 | $31.99 | $31.99 | $31.99 | $25.43 | 16 |
2020-12-17 | $31.90 | $31.90 | $31.90 | $31.90 | $25.36 | 800 |
2020-12-16 | $31.41 | $31.52 | $31.39 | $31.52 | $25.06 | 800 |
2020-12-15 | $31.34 | $31.34 | $31.34 | $31.34 | $24.92 | 1 |
2020-12-14 | $30.95 | $30.95 | $30.95 | $30.95 | $24.61 | 2 |
2020-12-11 | $31.10 | $31.10 | $31.10 | $31.10 | $24.72 | 2 |
2020-12-10 | $31.26 | $31.26 | $31.26 | $31.26 | $24.85 | 3 |
2020-12-09 | $30.88 | $30.88 | $30.88 | $30.88 | $24.55 | 165 |
2020-12-08 | $31.11 | $31.22 | $31.11 | $31.22 | $24.82 | 165 |
2020-12-07 | $31.13 | $31.13 | $31.09 | $31.09 | $24.71 | 100 |
2020-12-04 | $31.05 | $31.05 | $31.05 | $31.05 | $24.68 | 165 |
2020-12-03 | $30.83 | $30.83 | $30.63 | $30.63 | $24.35 | 165 |
2020-12-02 | $30.46 | $30.46 | $30.46 | $30.46 | $24.21 | 2 |
2020-12-01 | $30.31 | $30.31 | $30.31 | $30.31 | $24.10 | 1 |
2020-11-30 | $30.09 | $30.09 | $30.09 | $30.09 | $23.92 | 1 |
2020-11-27 | $30.27 | $30.27 | $30.27 | $30.27 | $24.06 | 0 |
2020-11-25 | $30.12 | $30.12 | $30.12 | $30.12 | $23.95 | 0 |
2020-11-24 | $30.08 | $30.08 | $30.08 | $30.08 | $23.92 | 1 |
2020-11-23 | $29.76 | $29.76 | $29.76 | $29.76 | $23.66 | 1 |
2020-11-20 | $29.25 | $29.25 | $29.25 | $29.25 | $23.25 | 8 |
2020-11-19 | $29.25 | $29.25 | $29.25 | $29.25 | $23.25 | 1 |
2020-11-18 | $28.72 | $28.72 | $28.72 | $28.72 | $22.83 | 29 |
2020-11-17 | $28.82 | $28.83 | $28.80 | $28.80 | $22.89 | 1,010 |
2020-11-16 | $28.66 | $28.66 | $28.66 | $28.66 | $22.78 | 5 |
2020-11-13 | $28.26 | $28.26 | $28.26 | $28.26 | $22.46 | 10 |
2020-11-12 | $27.87 | $27.87 | $27.87 | $27.87 | $22.16 | 0 |
2020-11-11 | $28.13 | $28.13 | $28.13 | $28.13 | $22.36 | 0 |
2020-11-10 | $27.78 | $27.78 | $27.78 | $27.78 | $22.08 | 0 |
2020-11-09 | $28.11 | $28.11 | $28.11 | $28.11 | $22.34 | 2 |
2020-11-06 | $27.97 | $27.97 | $27.97 | $27.97 | $22.24 | 2 |
2020-11-05 | $27.57 | $27.57 | $27.57 | $27.57 | $21.92 | 5 |
2020-11-04 | $26.96 | $26.96 | $26.96 | $26.96 | $21.43 | 5 |
2020-11-03 | $26.16 | $26.22 | $26.16 | $26.22 | $20.85 | 400 |
2020-11-02 | $25.68 | $25.68 | $25.68 | $25.68 | $20.42 | 0 |
2020-10-30 | $25.29 | $25.29 | $25.29 | $25.29 | $20.11 | 0 |
2020-10-29 | $25.98 | $25.98 | $25.98 | $25.98 | $20.65 | 0 |
2020-10-28 | $25.54 | $25.54 | $25.54 | $25.54 | $20.31 | 0 |
2020-10-27 | $26.43 | $26.43 | $26.43 | $26.43 | $21.01 | 0 |
2020-10-26 | $26.42 | $26.42 | $26.42 | $26.42 | $21.00 | 0 |
2020-10-23 | $27.16 | $27.16 | $27.16 | $27.16 | $21.59 | 0 |
2020-10-22 | $26.83 | $26.83 | $26.83 | $26.83 | $21.33 | 0 |
2020-10-21 | $26.68 | $26.68 | $26.68 | $26.68 | $21.21 | 0 |
2020-10-20 | $26.46 | $26.46 | $26.46 | $26.46 | $21.04 | 0 |
2020-10-19 | $26.42 | $26.42 | $26.42 | $26.42 | $21.00 | 0 |
2020-10-16 | $26.76 | $26.76 | $26.76 | $26.76 | $21.27 | 1 |
2020-10-15 | $26.79 | $26.79 | $26.79 | $26.79 | $21.29 | 1 |
2020-10-14 | $26.81 | $26.81 | $26.81 | $26.81 | $21.31 | 0 |
2020-10-13 | $26.97 | $26.97 | $26.97 | $26.97 | $21.44 | 0 |
2020-10-12 | $26.92 | $26.92 | $26.92 | $26.92 | $21.40 | 6 |
2020-10-09 | $26.69 | $26.69 | $26.69 | $26.69 | $21.21 | 6 |
2020-10-08 | $26.56 | $26.56 | $26.56 | $26.56 | $21.12 | 0 |
2020-10-07 | $26.21 | $26.21 | $26.21 | $26.21 | $20.83 | 5 |
2020-10-06 | $25.81 | $25.81 | $25.81 | $25.81 | $20.52 | 5 |
2020-10-05 | $26.02 | $26.02 | $26.02 | $26.02 | $20.69 | 5,644 |
2020-10-02 | $25.68 | $25.68 | $25.68 | $25.68 | $20.41 | 5,644 |
2020-10-01 | $25.70 | $25.74 | $25.40 | $25.74 | $20.46 | 5,644 |
2020-09-30 | $25.35 | $25.35 | $25.35 | $25.35 | $20.16 | 0 |
2020-09-29 | $25.26 | $25.26 | $25.26 | $25.26 | $20.08 | 0 |
2020-09-28 | $25.28 | $25.28 | $25.28 | $25.28 | $20.09 | 0 |
2020-09-25 | $24.82 | $24.82 | $24.82 | $24.82 | $19.73 | 0 |
2020-09-24 | $24.42 | $24.42 | $24.42 | $24.42 | $19.41 | 0 |
2020-09-23 | $24.55 | $24.55 | $24.55 | $24.55 | $19.51 | 0 |
2020-09-22 | $25.12 | $25.12 | $25.12 | $25.12 | $19.97 | 1 |
2020-09-21 | $24.72 | $24.72 | $24.72 | $24.72 | $19.65 | 1 |
2020-09-18 | $24.94 | $24.94 | $24.94 | $24.94 | $19.82 | 12 |
2020-09-17 | $25.10 | $25.10 | $25.10 | $25.10 | $19.95 | 1 |
2020-09-16 | $25.45 | $25.45 | $25.45 | $25.45 | $20.23 | 1 |
2020-09-15 | $25.42 | $25.42 | $25.42 | $25.42 | $20.21 | 19 |
2020-09-14 | $25.26 | $25.26 | $25.26 | $25.26 | $20.08 | 19 |
2020-09-11 | $24.89 | $24.89 | $24.89 | $24.89 | $19.79 | 1 |
2020-09-10 | $25.02 | $25.02 | $25.02 | $25.02 | $19.89 | 22 |
2020-09-09 | $25.32 | $25.32 | $25.32 | $25.32 | $20.13 | 1 |
2020-09-08 | $24.92 | $24.92 | $24.92 | $24.92 | $19.81 | 1 |
2020-09-04 | $25.47 | $25.47 | $25.47 | $25.47 | $20.25 | 50 |
2020-09-03 | $25.85 | $25.85 | $25.85 | $25.85 | $20.55 | 20 |
2020-09-02 | $26.78 | $26.78 | $26.78 | $26.78 | $21.29 | 200 |
2020-09-01 | $26.20 | $26.48 | $26.20 | $26.48 | $21.05 | 200 |
2020-08-31 | $26.15 | $26.15 | $26.15 | $26.15 | $20.79 | 40 |
2020-08-28 | $26.25 | $26.25 | $26.25 | $26.25 | $20.87 | 50 |
2020-08-27 | $25.92 | $25.92 | $25.92 | $25.92 | $20.61 | 50 |
2020-08-26 | $25.95 | $25.95 | $25.95 | $25.95 | $20.63 | 18 |
2020-08-25 | $25.59 | $25.59 | $25.59 | $25.59 | $20.35 | 2 |
2020-08-24 | $25.46 | $25.46 | $25.46 | $25.46 | $20.24 | 2 |
2020-08-21 | $25.27 | $25.27 | $25.27 | $25.27 | $20.09 | 2 |
2020-08-20 | $25.37 | $25.37 | $25.37 | $25.37 | $20.17 | 15 |
2020-08-19 | $25.25 | $25.27 | $25.25 | $25.27 | $20.09 | 319 |
2020-08-18 | $25.29 | $25.29 | $25.29 | $25.29 | $20.11 | 1 |
2020-08-17 | $25.20 | $25.20 | $25.20 | $25.20 | $20.03 | 75 |
2020-08-14 | $25.08 | $25.08 | $25.08 | $25.08 | $19.93 | 14 |
2020-08-13 | $25.13 | $25.13 | $25.13 | $25.13 | $19.98 | 3 |
2020-08-12 | $25.20 | $25.20 | $25.08 | $25.08 | $19.94 | 1,206 |
2020-04-09 | $24.14 | $24.14 | $24.14 | $24.14 | $19.19 | 0 |
2020-04-08 | $24.15 | $24.15 | $24.15 | $24.15 | $19.20 | 0 |
2020-04-07 | $24.13 | $24.15 | $24.13 | $24.15 | $19.20 | 500 |
2020-04-06 | $24.18 | $24.18 | $23.93 | $23.93 | $19.02 | 100 |
2020-04-03 | $24.36 | $24.36 | $24.36 | $24.36 | $19.37 | 15 |
2020-04-02 | $23.74 | $24.36 | $23.74 | $24.36 | $19.37 | 208 |
2020-04-01 | $23.39 | $23.39 | $22.98 | $22.98 | $18.27 | 304 |
2020-03-31 | $24.32 | $24.32 | $24.17 | $24.17 | $19.21 | 542 |
2020-03-30 | $23.53 | $24.35 | $23.53 | $24.35 | $19.36 | 735 |
2020-03-27 | $23.79 | $24.03 | $23.67 | $23.67 | $18.82 | 2,368 |
2020-03-26 | $24.72 | $24.98 | $24.25 | $24.86 | $19.76 | 12,315 |
2020-03-25 | $22.82 | $24.66 | $22.36 | $23.89 | $18.85 | 8,420 |
2020-03-24 | $22.20 | $22.96 | $22.20 | $22.96 | $18.12 | 868 |
2020-03-23 | $20.23 | $20.90 | $20.23 | $20.27 | $16.00 | 1,238 |
2020-03-20 | $22.63 | $22.63 | $21.43 | $21.43 | $16.91 | 357 |
2020-03-19 | $22.42 | $22.68 | $22.16 | $22.68 | $17.90 | 1,518 |
2020-03-18 | $22.78 | $22.78 | $22.78 | $22.78 | $17.98 | 356 |
2020-03-17 | $24.89 | $24.93 | $23.53 | $24.39 | $19.25 | 4,429 |
2020-03-16 | $23.19 | $24.86 | $23.19 | $24.13 | $19.04 | 818 |
2020-03-13 | $24.89 | $26.77 | $24.89 | $26.77 | $21.13 | 926 |
2020-03-12 | $25.40 | $25.53 | $24.64 | $24.64 | $19.44 | 3,834 |
2020-03-11 | $29.08 | $29.08 | $27.70 | $28.07 | $22.15 | 14,612 |
2020-03-10 | $28.33 | $29.83 | $28.33 | $29.83 | $23.54 | 4,544 |
2020-03-09 | $28.70 | $28.75 | $28.61 | $28.66 | $22.62 | 544 |
2020-03-06 | $31.64 | $31.64 | $31.64 | $31.64 | $24.97 | 0 |
2020-03-05 | $31.98 | $31.98 | $31.98 | $31.98 | $25.24 | 43 |
2020-03-04 | $32.95 | $33.48 | $32.95 | $33.48 | $26.42 | 920 |
2020-03-03 | $32.95 | $32.95 | $32.56 | $32.56 | $25.70 | 800 |
2020-03-02 | $32.55 | $33.60 | $32.40 | $33.60 | $26.52 | 2,700 |
2020-02-28 | $31.99 | $32.71 | $31.96 | $32.39 | $25.56 | 1,243 |
2020-02-27 | $33.83 | $33.89 | $33.38 | $33.38 | $26.34 | 642 |
2020-02-26 | $35.33 | $35.50 | $34.48 | $34.48 | $27.21 | 2,599 |
2020-02-25 | $35.30 | $35.37 | $35.16 | $35.31 | $27.87 | 1,214 |
2020-02-24 | $36.99 | $36.99 | $36.99 | $36.99 | $29.19 | 13 |
2020-02-21 | $38.39 | $38.46 | $38.32 | $38.32 | $30.24 | 600 |
2020-02-20 | $38.74 | $38.83 | $38.74 | $38.83 | $30.64 | 131 |
2020-02-19 | $38.61 | $38.76 | $38.57 | $38.62 | $30.48 | 1,744 |
2020-02-18 | $38.51 | $38.51 | $38.51 | $38.51 | $30.39 | 14 |
2020-02-14 | $38.67 | $38.67 | $38.67 | $38.67 | $30.52 | 0 |
2020-02-13 | $38.98 | $39.11 | $38.91 | $38.91 | $30.71 | 540 |
2020-02-12 | $39.28 | $39.34 | $39.19 | $39.19 | $30.93 | 700 |
2020-02-11 | $39.04 | $39.04 | $38.63 | $38.88 | $30.68 | 1,600 |
2020-02-10 | $38.32 | $38.39 | $38.32 | $38.39 | $30.30 | 325 |
2020-02-07 | $38.62 | $38.62 | $37.86 | $38.49 | $30.37 | 17,775 |
2020-02-06 | $39.41 | $39.41 | $38.91 | $38.91 | $30.71 | 303 |
2020-02-05 | $38.80 | $39.17 | $38.80 | $39.17 | $30.91 | 300 |
2020-02-04 | $38.15 | $38.15 | $37.78 | $37.78 | $29.81 | 1,000 |
2020-02-03 | $37.70 | $37.70 | $37.02 | $37.14 | $29.31 | 4,246 |
2020-01-31 | $37.92 | $37.95 | $37.00 | $37.40 | $29.51 | 3,992 |
2020-01-30 | $38.09 | $38.09 | $37.78 | $37.92 | $29.92 | 2,400 |
2020-01-29 | $38.68 | $38.68 | $37.83 | $37.89 | $29.90 | 4,737 |
2020-01-28 | $38.39 | $38.39 | $38.39 | $38.39 | $30.30 | 957 |
2020-01-27 | $38.32 | $38.32 | $38.27 | $38.27 | $30.20 | 657 |
2020-01-24 | $39.67 | $39.67 | $39.10 | $39.10 | $30.86 | 300 |
2020-01-23 | $39.22 | $39.79 | $39.22 | $39.79 | $31.40 | 300 |
2020-01-22 | $39.80 | $39.80 | $39.70 | $39.70 | $31.33 | 400 |
2020-01-21 | $39.70 | $39.92 | $39.56 | $39.76 | $31.38 | 1,881 |
2020-01-17 | $40.36 | $40.36 | $40.13 | $40.13 | $31.67 | 100 |
2020-01-16 | $40.15 | $40.23 | $40.10 | $40.23 | $31.75 | 548 |
2020-01-15 | $39.84 | $39.88 | $39.74 | $39.74 | $31.36 | 1,001 |
2020-01-14 | $39.88 | $39.91 | $39.53 | $39.85 | $31.45 | 1,304 |
2020-01-13 | $39.56 | $39.73 | $39.56 | $39.73 | $31.35 | 350 |
2020-01-10 | $39.59 | $39.59 | $39.35 | $39.35 | $31.05 | 1,400 |
2020-01-09 | $39.64 | $39.64 | $39.50 | $39.50 | $31.17 | 702 |
2020-01-08 | $39.64 | $39.64 | $39.43 | $39.58 | $31.24 | 900 |
2020-01-07 | $39.52 | $39.54 | $39.46 | $39.54 | $31.20 | 651 |
2020-01-06 | $39.55 | $39.55 | $38.97 | $39.19 | $30.93 | 13,108 |
2020-01-03 | $39.69 | $39.69 | $38.93 | $39.12 | $30.87 | 5,805 |
2020-01-02 | $40.30 | $40.30 | $39.46 | $39.80 | $31.41 | 4,064 |
2019-12-31 | $40.17 | $40.23 | $39.87 | $40.23 | $31.75 | 3,610 |
2019-12-30 | $39.89 | $40.14 | $39.89 | $40.08 | $31.63 | 214 |
2019-12-27 | $40.13 | $40.13 | $40.13 | $40.13 | $31.67 | 42 |
2019-12-26 | $40.16 | $40.16 | $40.16 | $40.16 | $31.69 | 0 |
2019-12-24 | $40.14 | $40.14 | $40.14 | $40.14 | $31.68 | 100 |
2019-12-23 | $40.14 | $40.33 | $39.71 | $40.33 | $31.83 | 2,957 |
2019-12-20 | $40.00 | $40.20 | $40.00 | $40.20 | $31.51 | 339 |
2019-12-19 | $39.99 | $39.99 | $39.97 | $39.97 | $31.33 | 156 |
2019-12-18 | $39.84 | $39.98 | $39.80 | $39.94 | $31.31 | 700 |
2019-12-17 | $39.89 | $40.00 | $39.89 | $40.00 | $31.36 | 260 |
2019-12-16 | $39.85 | $39.85 | $39.85 | $39.85 | $31.24 | 0 |
2019-12-13 | $39.56 | $39.56 | $39.56 | $39.56 | $31.01 | 0 |
2019-12-12 | $39.96 | $39.96 | $39.96 | $39.96 | $31.32 | 0 |
2019-12-11 | $39.35 | $39.35 | $39.35 | $39.35 | $30.85 | 0 |
2019-12-10 | $39.24 | $39.24 | $39.20 | $39.20 | $30.73 | 100 |
2019-12-09 | $39.19 | $39.19 | $39.19 | $39.19 | $30.72 | 0 |
2019-12-06 | $38.99 | $39.05 | $38.99 | $39.05 | $30.61 | 413 |
2019-12-05 | $38.31 | $38.40 | $38.31 | $38.40 | $30.10 | 800 |
2019-12-04 | $38.78 | $38.78 | $38.07 | $38.07 | $29.84 | 946 |
2019-12-03 | $38.01 | $38.01 | $38.01 | $38.01 | $29.80 | 0 |
2019-12-02 | $38.94 | $38.94 | $38.59 | $38.64 | $30.29 | 400 |
2019-11-29 | $38.73 | $38.73 | $38.73 | $38.73 | $30.36 | 100 |
2019-11-27 | $38.88 | $38.88 | $38.88 | $38.88 | $30.48 | 91 |
2019-11-26 | $39.01 | $39.01 | $38.79 | $38.85 | $30.45 | 1,238 |
2019-11-25 | $39.06 | $39.14 | $39.06 | $39.14 | $30.68 | 125 |
2019-11-22 | $38.85 | $38.85 | $38.85 | $38.85 | $30.45 | 25 |
2019-11-21 | $38.51 | $38.51 | $38.51 | $38.51 | $30.19 | 0 |
2019-11-20 | $38.46 | $38.46 | $38.46 | $38.46 | $30.15 | 60 |
2019-11-19 | $39.15 | $39.15 | $39.15 | $39.15 | $30.69 | 0 |
2019-11-18 | $39.56 | $39.56 | $39.56 | $39.56 | $31.01 | 0 |
2019-11-15 | $39.86 | $39.86 | $39.68 | $39.68 | $31.10 | 300 |
2019-11-14 | $39.74 | $39.74 | $39.69 | $39.69 | $31.11 | 358 |
2019-11-13 | $39.69 | $39.72 | $39.69 | $39.72 | $31.14 | 101 |
2019-11-12 | $40.14 | $40.14 | $39.98 | $39.98 | $31.34 | 2,272 |
2019-11-11 | $40.34 | $40.34 | $40.20 | $40.20 | $31.51 | 800 |
2019-11-08 | $40.44 | $40.44 | $40.44 | $40.44 | $31.70 | 0 |
2019-11-07 | $40.43 | $40.43 | $40.43 | $40.43 | $31.69 | 0 |
2019-11-06 | $39.94 | $40.07 | $39.94 | $40.07 | $31.41 | 559 |
2019-11-05 | $40.33 | $40.33 | $40.16 | $40.30 | $31.59 | 4,893 |
2019-11-04 | $39.52 | $39.92 | $39.52 | $39.92 | $31.29 | 970 |
2019-11-01 | $39.16 | $39.16 | $39.16 | $39.16 | $30.70 | 0 |
2019-10-31 | $37.98 | $38.28 | $37.98 | $38.28 | $30.01 | 272 |
2019-10-30 | $38.26 | $38.44 | $38.26 | $38.44 | $30.13 | 130 |
2019-10-29 | $38.82 | $38.82 | $38.82 | $38.82 | $30.43 | 0 |
2019-10-28 | $38.58 | $38.58 | $38.58 | $38.58 | $30.24 | 0 |
2019-10-25 | $38.12 | $38.53 | $38.12 | $38.53 | $30.20 | 916 |
2019-10-24 | $39.00 | $39.00 | $37.94 | $38.14 | $29.90 | 1,850 |
2019-10-23 | $38.30 | $38.64 | $38.30 | $38.64 | $30.29 | 925 |
2019-10-22 | $38.58 | $38.58 | $38.58 | $38.58 | $30.24 | 115 |
2019-10-21 | $37.84 | $37.84 | $37.84 | $37.84 | $29.66 | 0 |
2019-10-18 | $37.46 | $37.75 | $37.46 | $37.62 | $29.49 | 685 |
2019-10-17 | $37.35 | $37.55 | $37.16 | $37.55 | $29.43 | 1,235 |
2019-10-16 | $37.51 | $37.51 | $37.46 | $37.46 | $29.36 | 363 |
2019-10-15 | $37.05 | $37.33 | $37.01 | $37.21 | $29.17 | 1,190 |
2019-10-14 | $36.88 | $36.93 | $36.88 | $36.93 | $28.95 | 100 |
2019-10-11 | $37.22 | $37.25 | $37.22 | $37.23 | $29.18 | 1,374 |
2019-10-10 | $35.59 | $36.26 | $35.59 | $36.18 | $28.36 | 744 |
2019-10-09 | $35.93 | $36.10 | $35.79 | $36.10 | $28.30 | 700 |
2019-10-08 | $36.03 | $36.03 | $35.89 | $35.89 | $28.13 | 705 |
2019-10-07 | $36.66 | $36.66 | $36.63 | $36.63 | $28.71 | 813 |
2019-10-04 | $36.56 | $36.71 | $36.56 | $36.71 | $28.78 | 200 |
2019-10-03 | $36.46 | $36.46 | $36.46 | $36.46 | $28.58 | 0 |
2019-10-02 | $36.74 | $37.03 | $36.45 | $36.53 | $28.64 | 1,397 |
2019-10-01 | $38.48 | $38.72 | $37.82 | $37.82 | $29.65 | 2,555 |
2019-09-30 | $38.18 | $38.18 | $38.18 | $38.18 | $29.93 | 81 |
2019-09-27 | $37.75 | $37.76 | $37.75 | $37.76 | $29.60 | 408 |
2019-09-26 | $37.68 | $37.94 | $37.64 | $37.87 | $29.69 | 2,206 |
2019-09-25 | $37.80 | $38.00 | $37.80 | $38.00 | $29.79 | 909 |
2019-09-24 | $37.68 | $37.68 | $37.68 | $37.68 | $29.39 | 19 |
2019-09-23 | $37.79 | $38.06 | $37.74 | $38.06 | $29.69 | 1,535 |
2019-09-20 | $37.88 | $37.92 | $37.88 | $37.92 | $29.58 | 200 |
2019-09-19 | $37.94 | $38.03 | $37.78 | $37.98 | $29.63 | 6,000 |
2019-09-18 | $37.97 | $38.06 | $37.84 | $38.06 | $29.69 | 800 |
2019-09-17 | $38.06 | $38.06 | $38.06 | $38.06 | $29.69 | 65 |
2019-09-16 | $38.39 | $38.40 | $38.24 | $38.24 | $29.83 | 500 |
2019-09-13 | $38.60 | $38.60 | $38.60 | $38.60 | $30.11 | 4 |
2019-09-12 | $38.48 | $38.48 | $38.30 | $38.34 | $29.91 | 3,140 |
2019-09-11 | $38.03 | $38.69 | $37.68 | $38.68 | $30.17 | 8,088 |
2019-09-10 | $37.55 | $38.30 | $37.55 | $38.30 | $29.88 | 200 |
2019-09-09 | $37.24 | $37.50 | $37.24 | $37.50 | $29.25 | 102 |
2019-09-06 | $36.73 | $36.73 | $36.73 | $36.73 | $28.65 | 0 |
2019-09-05 | $36.53 | $36.53 | $36.53 | $36.53 | $28.50 | 0 |
2019-09-04 | $35.59 | $35.59 | $35.59 | $35.59 | $27.76 | 418 |
2019-09-03 | $35.08 | $35.08 | $35.08 | $35.08 | $27.37 | 100 |
2019-08-30 | $35.11 | $35.39 | $35.05 | $35.29 | $27.53 | 2,252 |
2019-08-29 | $34.68 | $35.11 | $34.57 | $35.11 | $27.39 | 4,121 |
2019-08-28 | $34.12 | $34.50 | $34.12 | $34.46 | $26.88 | 819 |
2019-08-27 | $34.01 | $34.01 | $34.01 | $34.01 | $26.53 | 85 |
2019-08-26 | $34.42 | $34.42 | $34.42 | $34.42 | $26.85 | 125 |
2019-08-23 | $34.43 | $34.43 | $34.21 | $34.21 | $26.69 | 371 |
2019-08-22 | $35.34 | $35.52 | $35.34 | $35.52 | $27.71 | 1,275 |
2019-08-21 | $35.30 | $35.35 | $35.30 | $35.35 | $27.58 | 104 |
2019-08-20 | $35.30 | $35.30 | $35.06 | $35.06 | $27.35 | 836 |
2019-08-19 | $35.41 | $35.41 | $35.41 | $35.41 | $27.62 | 1 |
2019-08-16 | $34.43 | $35.02 | $34.43 | $35.02 | $27.32 | 1,505 |
2019-08-15 | $34.40 | $34.40 | $34.33 | $34.38 | $26.82 | 304 |
2019-08-14 | $34.74 | $34.74 | $34.57 | $34.62 | $27.01 | 668 |
2019-08-13 | $36.00 | $36.00 | $35.92 | $35.92 | $28.02 | 100 |
2019-08-12 | $35.47 | $35.47 | $35.45 | $35.45 | $27.65 | 253 |
2019-08-09 | $35.94 | $35.94 | $35.94 | $35.94 | $28.04 | 0 |
2019-08-08 | $36.39 | $36.58 | $36.39 | $36.58 | $28.54 | 147 |
2019-08-07 | $35.90 | $36.20 | $35.56 | $36.20 | $28.24 | 641 |
2019-08-06 | $36.98 | $36.98 | $36.28 | $36.31 | $28.33 | 760 |
2019-08-05 | $36.50 | $36.50 | $36.16 | $36.16 | $28.21 | 351 |
2019-08-02 | $37.03 | $37.19 | $37.03 | $37.19 | $29.01 | 519 |
2019-08-01 | $38.35 | $38.35 | $37.48 | $37.48 | $29.24 | 108 |
2019-07-31 | $38.48 | $38.79 | $38.44 | $38.44 | $29.99 | 808 |
2019-07-30 | $38.37 | $38.72 | $38.37 | $38.72 | $30.21 | 1,253 |
2019-07-29 | $38.69 | $38.69 | $38.60 | $38.69 | $30.18 | 660 |
2019-07-26 | $38.53 | $38.71 | $38.53 | $38.71 | $30.20 | 2,016 |
2019-07-25 | $38.56 | $38.56 | $38.56 | $38.56 | $30.08 | 100 |
2019-07-24 | $38.72 | $38.90 | $38.72 | $38.90 | $30.35 | 211 |
2019-07-23 | $37.85 | $38.48 | $37.85 | $38.48 | $30.02 | 1,439 |
2019-07-22 | $37.98 | $38.08 | $37.73 | $37.81 | $29.50 | 2,243 |
2019-07-19 | $38.12 | $38.12 | $38.10 | $38.10 | $29.72 | 300 |
2019-07-18 | $37.75 | $37.96 | $37.73 | $37.96 | $29.61 | 490 |
2019-07-17 | $38.04 | $38.04 | $37.72 | $37.72 | $29.43 | 2,999 |
2019-07-16 | $38.33 | $38.44 | $38.33 | $38.36 | $29.92 | 1,345 |
2019-07-15 | $38.10 | $38.10 | $38.10 | $38.10 | $29.72 | 0 |
2019-07-12 | $38.22 | $38.39 | $38.22 | $38.39 | $29.95 | 893 |
2019-07-11 | $37.68 | $37.84 | $37.68 | $37.84 | $29.52 | 375 |
2019-07-10 | $37.91 | $38.00 | $37.89 | $37.94 | $29.60 | 470 |
2019-07-09 | $37.83 | $37.83 | $37.83 | $37.83 | $29.51 | 610 |
2019-07-08 | $38.11 | $38.11 | $38.11 | $38.11 | $29.73 | 5 |
2019-07-05 | $38.17 | $38.51 | $38.17 | $38.42 | $29.97 | 217 |
2019-07-03 | $38.35 | $38.35 | $38.35 | $38.35 | $29.92 | 0 |
2019-07-02 | $38.22 | $38.22 | $38.03 | $38.03 | $29.67 | 101 |
2019-07-01 | $38.36 | $38.36 | $38.36 | $38.36 | $29.92 | 97 |
2019-06-28 | $38.15 | $38.15 | $38.01 | $38.07 | $29.70 | 1,599 |
2019-06-27 | $37.85 | $37.85 | $37.85 | $37.85 | $29.53 | 0 |
2019-06-26 | $37.63 | $37.63 | $37.63 | $37.63 | $29.36 | 60 |
2019-06-25 | $37.20 | $37.48 | $37.20 | $37.47 | $29.23 | 3,918 |
2019-06-24 | $37.49 | $37.49 | $37.35 | $37.35 | $29.14 | 970 |
2019-06-21 | $37.81 | $37.81 | $37.81 | $37.81 | $29.37 | 0 |
2019-06-20 | $37.60 | $37.70 | $37.56 | $37.70 | $29.29 | 1,288 |
2019-06-19 | $37.47 | $37.47 | $37.47 | $37.47 | $29.10 | 0 |
2019-06-18 | $37.33 | $37.33 | $37.33 | $37.33 | $29.00 | 0 |
2019-06-17 | $36.86 | $36.86 | $36.86 | $36.86 | $28.63 | 0 |
2019-06-14 | $36.89 | $36.96 | $36.89 | $36.96 | $28.71 | 147 |
2019-06-13 | $37.04 | $37.04 | $37.04 | $37.04 | $28.77 | 69 |
2019-06-12 | $36.75 | $36.81 | $36.66 | $36.71 | $28.52 | 1,104 |
2019-06-11 | $36.94 | $37.01 | $36.88 | $36.88 | $28.65 | 240 |
2019-06-10 | $36.66 | $36.66 | $36.66 | $36.66 | $28.48 | 0 |
2019-06-07 | $36.55 | $36.55 | $36.55 | $36.55 | $28.39 | 108 |
2019-06-06 | $36.40 | $36.40 | $36.40 | $36.40 | $28.28 | 2 |
2019-06-05 | $36.30 | $36.41 | $36.30 | $36.41 | $28.28 | 400 |
2019-06-04 | $36.38 | $36.53 | $36.32 | $36.53 | $28.38 | 1,032 |
2019-06-03 | $35.02 | $35.65 | $35.02 | $35.64 | $27.69 | 1,608 |
2019-05-31 | $34.88 | $34.98 | $34.88 | $34.96 | $27.16 | 500 |
2019-05-30 | $35.67 | $35.67 | $35.67 | $35.67 | $27.71 | 18 |
2019-05-29 | $35.91 | $35.92 | $35.60 | $35.87 | $27.86 | 1,189 |
2019-05-28 | $36.12 | $36.12 | $36.12 | $36.12 | $28.06 | 211 |
2019-05-24 | $36.63 | $36.63 | $36.62 | $36.62 | $28.45 | 522 |
2019-05-23 | $36.74 | $36.76 | $36.46 | $36.61 | $28.44 | 1,470 |
2019-05-22 | $37.27 | $37.27 | $37.21 | $37.21 | $28.91 | 171 |
2019-05-21 | $37.77 | $37.77 | $37.66 | $37.66 | $29.25 | 1,167 |
2019-05-20 | $37.82 | $37.82 | $37.39 | $37.39 | $29.04 | 293 |
2019-05-17 | $37.38 | $37.51 | $37.38 | $37.51 | $29.14 | 1,031 |
2019-05-16 | $38.25 | $38.25 | $37.88 | $37.88 | $29.43 | 1,290 |
2019-05-15 | $38.03 | $38.03 | $38.03 | $38.03 | $29.54 | 0 |
2019-05-14 | $38.05 | $38.05 | $38.05 | $38.05 | $29.56 | 3 |
2019-05-13 | $37.61 | $37.70 | $37.56 | $37.70 | $29.29 | 380 |
2019-05-10 | $38.45 | $38.71 | $38.10 | $38.71 | $30.07 | 400 |
2019-05-09 | $38.44 | $38.76 | $38.44 | $38.74 | $30.09 | 949 |
2019-05-08 | $39.33 | $39.33 | $39.22 | $39.22 | $30.47 | 373 |
2019-05-07 | $39.43 | $39.47 | $39.43 | $39.47 | $30.66 | 200 |
2019-05-06 | $39.72 | $39.95 | $39.68 | $39.95 | $31.03 | 7,278 |
2019-05-03 | $40.20 | $40.34 | $40.20 | $40.34 | $31.34 | 367 |
2019-05-02 | $39.92 | $39.92 | $39.91 | $39.91 | $31.00 | 488 |
2019-05-01 | $40.29 | $40.35 | $40.02 | $40.02 | $31.09 | 300 |
2019-04-30 | $40.01 | $40.33 | $40.01 | $40.33 | $31.33 | 699 |
2019-04-29 | $40.30 | $40.30 | $40.26 | $40.26 | $31.27 | 200 |
2019-04-26 | $40.21 | $40.21 | $40.21 | $40.21 | $31.24 | 0 |
2019-04-25 | $40.18 | $40.35 | $40.18 | $40.21 | $31.24 | 1,310 |
2019-04-24 | $40.65 | $40.65 | $40.65 | $40.65 | $31.58 | 0 |
2019-04-23 | $40.59 | $40.59 | $40.59 | $40.59 | $31.53 | 2 |
2019-04-22 | $40.27 | $40.27 | $40.27 | $40.27 | $31.28 | 20 |
2019-04-18 | $40.63 | $40.63 | $40.63 | $40.63 | $31.56 | 27 |
2019-04-17 | $40.47 | $40.53 | $40.47 | $40.53 | $31.48 | 324 |
2019-04-16 | $40.57 | $40.57 | $40.57 | $40.57 | $31.51 | 0 |
2019-04-15 | $40.53 | $40.62 | $40.50 | $40.50 | $31.46 | 664 |
2019-04-12 | $40.60 | $40.60 | $40.60 | $40.60 | $31.54 | 0 |
2019-04-11 | $40.12 | $40.19 | $40.12 | $40.19 | $31.22 | 438 |
2019-04-10 | $39.86 | $40.08 | $39.86 | $40.08 | $31.13 | 462 |
2019-04-09 | $39.66 | $39.66 | $39.66 | $39.66 | $30.81 | 0 |
2019-04-08 | $40.11 | $40.18 | $40.02 | $40.18 | $31.21 | 1,030 |
2019-04-05 | $40.22 | $40.22 | $40.22 | $40.22 | $31.24 | 0 |
2019-04-04 | $39.61 | $39.97 | $39.61 | $39.97 | $31.05 | 604 |
2019-04-03 | $39.37 | $39.45 | $39.37 | $39.45 | $30.65 | 214 |
2019-04-02 | $39.43 | $39.43 | $39.19 | $39.19 | $30.44 | 203 |
2019-04-01 | $38.63 | $39.31 | $38.63 | $39.31 | $30.54 | 3,074 |
2019-03-29 | $38.65 | $38.77 | $38.61 | $38.68 | $30.05 | 4,038 |
2019-03-28 | $38.54 | $38.54 | $38.54 | $38.54 | $29.94 | 64 |
2019-03-27 | $38.57 | $38.57 | $38.55 | $38.55 | $29.95 | 3,398 |
2019-03-26 | $38.19 | $38.31 | $38.19 | $38.31 | $29.76 | 335 |
2019-03-25 | $37.90 | $37.90 | $37.81 | $37.81 | $29.37 | 511 |
2019-03-22 | $38.28 | $38.36 | $38.28 | $38.30 | $29.57 | 2,287 |
2019-03-21 | $38.65 | $39.28 | $38.65 | $39.09 | $30.18 | 1,302 |
2019-03-20 | $38.93 | $38.99 | $38.81 | $38.81 | $29.97 | 3,419 |
2019-03-19 | $39.65 | $39.68 | $39.24 | $39.24 | $30.30 | 855 |
2019-03-18 | $39.34 | $39.43 | $39.29 | $39.43 | $30.44 | 1,616 |
2019-03-15 | $39.22 | $39.22 | $39.21 | $39.21 | $30.28 | 120 |
2019-03-14 | $39.18 | $39.18 | $39.18 | $39.18 | $30.25 | 0 |
2019-03-13 | $39.30 | $39.36 | $39.30 | $39.34 | $30.38 | 1,100 |
2019-03-12 | $39.01 | $39.01 | $39.01 | $39.01 | $30.12 | 0 |
2019-03-11 | $38.66 | $39.06 | $38.66 | $39.01 | $30.12 | 1,077 |
2019-03-08 | $38.55 | $38.55 | $38.55 | $38.55 | $29.77 | 3 |
2019-03-07 | $38.87 | $38.90 | $38.81 | $38.81 | $29.97 | 413 |
2019-03-06 | $39.56 | $39.56 | $39.29 | $39.29 | $30.34 | 100 |
2019-03-05 | $39.78 | $39.99 | $39.74 | $39.74 | $30.68 | 743 |
2019-03-04 | $40.20 | $40.20 | $39.89 | $40.09 | $30.95 | 886 |
2019-03-01 | $40.08 | $40.16 | $40.08 | $40.16 | $31.01 | 400 |
2019-02-28 | $39.85 | $39.85 | $39.74 | $39.74 | $30.68 | 2,798 |
2019-02-27 | $39.91 | $39.98 | $39.91 | $39.98 | $30.87 | 184 |
2019-02-26 | $40.45 | $40.45 | $40.17 | $40.17 | $31.02 | 100 |
2019-02-25 | $40.66 | $40.66 | $40.42 | $40.42 | $31.21 | 671 |
2019-02-22 | $40.58 | $40.77 | $40.58 | $40.60 | $31.35 | 862 |
2019-02-21 | $40.70 | $40.70 | $40.70 | $40.70 | $31.43 | 1 |
2019-02-20 | $40.45 | $40.86 | $40.45 | $40.86 | $31.55 | 621 |
2019-02-19 | $40.42 | $40.53 | $40.42 | $40.53 | $31.30 | 403 |
2019-02-15 | $40.34 | $40.34 | $40.34 | $40.34 | $31.15 | 83 |
2019-02-14 | $39.80 | $40.12 | $39.80 | $40.06 | $30.93 | 904 |
2019-02-13 | $39.98 | $40.07 | $39.98 | $40.07 | $30.94 | 998 |
2019-02-12 | $39.25 | $39.98 | $39.25 | $39.75 | $30.69 | 6,455 |
2019-02-11 | $38.77 | $39.20 | $38.77 | $39.20 | $30.27 | 1,012 |
2019-02-08 | $38.92 | $39.06 | $38.92 | $39.06 | $30.16 | 1,183 |
2019-02-07 | $39.33 | $39.50 | $39.33 | $39.50 | $30.50 | 425 |
2019-02-06 | $39.78 | $39.78 | $39.78 | $39.78 | $30.71 | 0 |
2019-02-05 | $39.66 | $39.66 | $39.66 | $39.66 | $30.62 | 3 |
2019-02-04 | $39.44 | $39.53 | $39.31 | $39.53 | $30.52 | 1,020 |
2019-02-01 | $39.51 | $39.54 | $39.51 | $39.54 | $30.53 | 300 |
2019-01-31 | $39.46 | $39.59 | $39.45 | $39.59 | $30.57 | 445 |
2019-01-30 | $39.28 | $39.63 | $39.28 | $39.58 | $30.56 | 1,131 |
2019-01-29 | $39.43 | $39.45 | $39.39 | $39.42 | $30.44 | 2,459 |
2019-01-28 | $39.10 | $39.16 | $38.88 | $39.16 | $30.24 | 530 |
2019-01-25 | $38.91 | $39.49 | $38.91 | $39.21 | $30.27 | 2,736 |
2019-01-24 | $38.96 | $38.96 | $38.50 | $38.93 | $30.06 | 3,500 |
2019-01-23 | $38.49 | $38.90 | $38.44 | $38.71 | $29.89 | 6,310 |
2019-01-22 | $38.83 | $38.83 | $38.60 | $38.69 | $29.88 | 5,455 |
2019-01-18 | $39.23 | $39.23 | $39.01 | $39.14 | $30.22 | 1,073 |
2019-01-17 | $38.36 | $38.66 | $38.34 | $38.54 | $29.76 | 2,849 |
2019-01-16 | $38.46 | $38.47 | $38.31 | $38.47 | $29.70 | 3,011 |
2019-01-15 | $38.24 | $38.30 | $38.19 | $38.30 | $29.57 | 11,759 |
2019-01-14 | $38.32 | $38.32 | $38.32 | $38.32 | $29.59 | 81 |
2019-01-11 | $38.31 | $38.70 | $38.31 | $38.55 | $29.77 | 977 |
2019-01-10 | $38.00 | $38.43 | $38.00 | $38.39 | $29.64 | 2,382 |
2019-01-09 | $38.12 | $38.41 | $38.12 | $38.20 | $29.49 | 4,190 |
2019-01-08 | $37.76 | $37.89 | $37.55 | $37.89 | $29.26 | 1,150 |
2019-01-07 | $37.49 | $37.77 | $37.49 | $37.58 | $29.02 | 800 |
2019-01-04 | $37.39 | $37.60 | $37.12 | $37.56 | $29.00 | 3,712 |
2019-01-03 | $36.86 | $36.96 | $36.22 | $36.52 | $28.20 | 1,947 |
2019-01-02 | $36.55 | $37.06 | $36.46 | $36.89 | $28.48 | 3,127 |
2018-12-31 | $36.43 | $36.77 | $36.43 | $36.67 | $28.31 | 1,331 |
2018-12-28 | $36.59 | $36.59 | $36.45 | $36.53 | $28.21 | 1,876 |
2018-12-27 | $35.77 | $36.46 | $35.46 | $36.46 | $28.15 | 1,801 |
2018-12-26 | $34.57 | $36.34 | $34.57 | $36.34 | $28.06 | 802 |
2018-12-24 | $35.18 | $35.46 | $34.88 | $34.88 | $26.93 | 401 |
2018-12-21 | $36.00 | $36.84 | $35.83 | $35.87 | $27.54 | 10,611 |
2018-12-20 | $36.52 | $36.84 | $36.34 | $36.34 | $27.90 | 3,429 |
2018-12-19 | $37.52 | $37.55 | $36.70 | $36.80 | $28.25 | 1,543 |
2018-12-18 | $37.30 | $37.30 | $37.30 | $37.30 | $28.63 | 0 |
2018-12-17 | $37.69 | $37.86 | $37.30 | $37.30 | $28.63 | 3,634 |
2018-12-14 | $38.46 | $38.54 | $37.94 | $37.94 | $29.12 | 2,255 |
2018-12-13 | $38.89 | $38.89 | $38.60 | $38.69 | $29.70 | 1,536 |
2018-12-12 | $39.10 | $39.10 | $38.94 | $38.94 | $29.89 | 873 |
2018-12-11 | $39.24 | $39.24 | $38.62 | $38.62 | $29.65 | 1,557 |
2018-12-10 | $38.66 | $38.74 | $38.44 | $38.74 | $29.74 | 2,158 |
2018-12-07 | $39.40 | $39.40 | $38.92 | $38.92 | $29.88 | 1,079 |
2018-12-06 | $39.35 | $39.35 | $39.26 | $39.29 | $30.16 | 1,507 |
2018-12-04 | $40.69 | $40.69 | $40.07 | $40.07 | $30.76 | 1,906 |
2018-12-03 | $41.48 | $41.48 | $41.01 | $41.23 | $31.65 | 2,296 |
2018-11-30 | $40.51 | $40.81 | $40.51 | $40.75 | $31.28 | 2,287 |
2018-11-29 | $40.48 | $40.53 | $40.47 | $40.52 | $31.10 | 2,258 |
2018-11-28 | $40.13 | $40.86 | $40.13 | $40.79 | $31.31 | 4,579 |
2018-11-27 | $40.07 | $40.19 | $40.07 | $40.19 | $30.85 | 624 |
2018-11-26 | $40.22 | $40.22 | $39.87 | $40.08 | $30.77 | 1,371 |
2018-11-23 | $39.80 | $39.80 | $39.80 | $39.80 | $30.55 | 24 |
2018-11-21 | $39.96 | $39.97 | $39.80 | $39.80 | $30.55 | 434 |
2018-11-20 | $39.25 | $39.84 | $39.22 | $39.38 | $30.23 | 2,551 |
2018-11-19 | $39.29 | $40.36 | $39.29 | $40.21 | $30.87 | 2,223 |
2018-11-16 | $40.37 | $40.37 | $40.37 | $40.37 | $30.99 | 358 |
2018-11-15 | $40.16 | $40.33 | $40.10 | $40.33 | $30.96 | 917 |
2018-11-14 | $40.87 | $41.15 | $40.30 | $40.31 | $30.94 | 1,641 |
2018-11-13 | $40.76 | $41.07 | $40.65 | $40.65 | $31.20 | 2,421 |
2018-11-12 | $41.16 | $41.16 | $40.83 | $41.07 | $31.53 | 6,935 |
2018-11-09 | $41.37 | $41.37 | $41.05 | $41.29 | $31.70 | 2,465 |
2018-11-08 | $41.56 | $41.56 | $41.37 | $41.37 | $31.76 | 3,331 |
2018-11-07 | $41.11 | $41.38 | $41.11 | $41.38 | $31.77 | 953 |
2018-11-06 | $40.88 | $40.88 | $40.81 | $40.81 | $31.33 | 1,247 |
2018-11-05 | $40.27 | $40.27 | $40.27 | $40.27 | $30.91 | 82 |
2018-11-02 | $40.60 | $40.60 | $40.27 | $40.27 | $30.91 | 704 |
2018-11-01 | $38.30 | $40.27 | $38.30 | $40.27 | $30.91 | 2,420 |
2018-10-31 | $40.25 | $40.30 | $40.25 | $40.25 | $30.90 | 2,702 |
2018-10-30 | $39.70 | $39.83 | $39.70 | $39.83 | $30.58 | 603 |
2018-10-29 | $39.66 | $39.88 | $39.48 | $39.88 | $30.61 | 1,907 |
2018-10-26 | $39.02 | $39.42 | $38.63 | $39.07 | $29.99 | 5,511 |
2018-10-25 | $38.85 | $39.66 | $38.85 | $39.66 | $30.44 | 1,292 |
2018-10-24 | $39.40 | $39.56 | $39.40 | $39.56 | $30.37 | 5,614 |
2018-10-23 | $39.32 | $39.84 | $39.32 | $39.84 | $30.58 | 2,375 |
2018-10-22 | $40.24 | $40.41 | $40.24 | $40.24 | $30.89 | 800 |
2018-10-19 | $40.49 | $40.49 | $40.49 | $40.49 | $31.08 | 465 |
2018-10-18 | $40.62 | $40.62 | $39.80 | $40.20 | $30.86 | 3,183 |
2018-10-17 | $40.87 | $40.94 | $40.71 | $40.81 | $31.33 | 1,031 |
2018-10-16 | $40.60 | $40.80 | $40.60 | $40.80 | $31.32 | 2,317 |
2018-10-15 | $40.52 | $40.61 | $40.34 | $40.34 | $30.97 | 934 |
2018-10-12 | $40.72 | $40.72 | $40.72 | $40.72 | $31.26 | 15 |
2018-10-11 | $40.77 | $40.77 | $40.72 | $40.72 | $31.26 | 1,283 |
2018-10-10 | $41.70 | $41.71 | $41.22 | $41.22 | $31.64 | 5,216 |
2018-10-09 | $41.82 | $41.91 | $41.82 | $41.88 | $32.15 | 991 |
2018-10-08 | $41.54 | $42.28 | $41.54 | $42.28 | $32.46 | 2,061 |
2018-10-05 | $42.00 | $42.00 | $41.90 | $41.90 | $32.16 | 728 |
2018-10-04 | $42.35 | $42.35 | $42.35 | $42.35 | $32.51 | 15 |
2018-10-03 | $42.35 | $42.35 | $42.34 | $42.35 | $32.51 | 1,225 |
2018-10-02 | $42.12 | $42.12 | $42.12 | $42.12 | $32.33 | 145 |
2018-10-01 | $42.40 | $42.47 | $42.12 | $42.12 | $32.33 | 2,314 |
2018-09-28 | $42.01 | $42.40 | $41.94 | $42.40 | $32.55 | 1,763 |
2018-09-27 | $42.46 | $42.46 | $42.31 | $42.31 | $32.48 | 3,039 |
2018-09-26 | $42.48 | $42.52 | $42.48 | $42.48 | $32.61 | 1,563 |
2018-09-25 | $42.32 | $42.32 | $42.32 | $42.32 | $32.49 | 102 |
2018-09-24 | $42.82 | $42.83 | $42.82 | $42.83 | $32.77 | 1,938 |
2018-09-21 | $43.18 | $43.18 | $43.15 | $43.15 | $33.01 | 1,284 |
2018-09-20 | $42.85 | $43.01 | $42.85 | $42.92 | $32.84 | 1,425 |
2018-09-19 | $42.83 | $42.83 | $42.69 | $42.69 | $32.66 | 678 |
2018-09-18 | $42.66 | $42.66 | $42.66 | $42.66 | $32.64 | 859 |
2018-09-17 | $42.61 | $42.62 | $42.60 | $42.62 | $32.61 | 1,053 |
2018-09-14 | $42.59 | $42.59 | $42.50 | $42.54 | $32.55 | 5,018 |
2018-09-13 | $42.24 | $42.47 | $42.24 | $42.47 | $32.49 | 2,484 |
2018-09-12 | $42.28 | $42.30 | $42.25 | $42.30 | $32.36 | 1,429 |
2018-09-11 | $42.24 | $42.33 | $42.24 | $42.33 | $32.39 | 1,695 |
2018-09-10 | $42.70 | $42.70 | $42.45 | $42.45 | $32.48 | 203 |
2018-09-07 | $42.55 | $42.55 | $42.34 | $42.34 | $32.39 | 1,200 |
2018-09-06 | $42.56 | $42.56 | $42.50 | $42.54 | $32.55 | 1,863 |
2018-09-05 | $42.79 | $42.87 | $42.79 | $42.87 | $32.80 | 460 |
2018-09-04 | $42.76 | $42.76 | $42.76 | $42.76 | $32.72 | 1,581 |
2018-08-31 | $42.86 | $42.90 | $42.86 | $42.90 | $32.82 | 1,239 |
2018-08-30 | $43.15 | $43.19 | $42.77 | $42.97 | $32.88 | 6,485 |
2018-08-29 | $43.51 | $43.51 | $43.45 | $43.45 | $33.24 | 981 |
2018-08-28 | $43.46 | $43.52 | $43.45 | $43.45 | $33.24 | 5,499 |
2018-08-27 | $43.59 | $43.59 | $43.59 | $43.59 | $33.35 | 1,824 |
2018-08-24 | $43.34 | $43.44 | $43.23 | $43.25 | $33.09 | 3,376 |
2018-08-23 | $43.04 | $43.39 | $43.03 | $43.27 | $33.11 | 2,818 |
2018-08-22 | $43.55 | $43.55 | $43.55 | $43.55 | $33.32 | 827 |
2018-08-21 | $43.86 | $43.88 | $43.86 | $43.88 | $33.57 | 620 |
2018-08-20 | $43.19 | $43.66 | $43.19 | $43.58 | $33.34 | 3,397 |
2018-08-17 | $43.26 | $43.40 | $43.26 | $43.26 | $33.10 | 2,753 |
2018-08-16 | $42.99 | $43.12 | $42.99 | $43.06 | $32.94 | 1,578 |
2018-08-15 | $42.50 | $42.50 | $42.50 | $42.50 | $32.52 | 1,651 |
2018-08-14 | $43.13 | $43.13 | $43.13 | $43.13 | $33.00 | 663 |
2018-08-13 | $42.75 | $42.81 | $42.71 | $42.73 | $32.69 | 6,961 |
2018-08-10 | $43.46 | $43.46 | $43.46 | $43.46 | $33.25 | 25 |
2018-08-09 | $43.46 | $43.46 | $43.46 | $43.46 | $33.25 | 2,885 |
2018-08-08 | $40.88 | $43.72 | $40.88 | $43.72 | $33.45 | 2,382 |
2018-08-07 | $43.67 | $43.67 | $43.57 | $43.57 | $33.33 | 473 |
2018-08-06 | $43.62 | $43.62 | $43.57 | $43.57 | $33.33 | 1,368 |
2018-08-03 | $43.28 | $43.38 | $43.28 | $43.38 | $33.19 | 305 |
2018-08-02 | $42.85 | $43.08 | $42.85 | $43.08 | $32.96 | 343 |
2018-08-01 | $42.90 | $42.90 | $42.57 | $42.63 | $32.62 | 1,679 |
2018-07-31 | $43.16 | $43.16 | $43.10 | $43.10 | $32.98 | 5,529 |
2018-07-30 | $42.77 | $42.89 | $42.77 | $42.82 | $32.76 | 9,270 |
2018-07-27 | $42.50 | $42.50 | $42.41 | $42.41 | $32.45 | 1,273 |
2018-07-26 | $41.77 | $42.70 | $41.77 | $42.64 | $32.62 | 3,359 |
2018-07-25 | $41.93 | $42.21 | $41.93 | $42.21 | $32.29 | 2,257 |
2018-07-24 | $42.17 | $42.17 | $41.96 | $41.96 | $32.10 | 2,206 |
2018-07-23 | $41.77 | $42.13 | $41.77 | $42.08 | $32.19 | 4,184 |
2018-07-20 | $41.95 | $41.97 | $41.95 | $41.97 | $32.11 | 2,068 |
2018-07-19 | $42.24 | $42.36 | $42.24 | $42.31 | $32.37 | 3,322 |
2018-07-18 | $42.19 | $42.39 | $42.19 | $42.39 | $32.43 | 3,930 |
2018-07-17 | $42.02 | $42.10 | $42.02 | $42.06 | $32.18 | 15,271 |
2018-07-16 | $41.89 | $41.92 | $41.89 | $41.92 | $32.07 | 9,398 |
2018-07-13 | $42.17 | $42.30 | $42.09 | $42.10 | $32.21 | 6,878 |
2018-07-12 | $40.88 | $42.06 | $40.88 | $41.98 | $32.12 | 12,269 |
2018-07-11 | $42.00 | $42.15 | $41.94 | $41.94 | $32.09 | 12,352 |
2018-07-10 | $42.54 | $42.63 | $42.48 | $42.55 | $32.55 | 10,069 |
2018-07-09 | $42.34 | $42.54 | $42.34 | $42.54 | $32.55 | 9,886 |
2018-07-06 | $42.00 | $42.27 | $42.00 | $42.20 | $32.29 | 7,751 |
2018-07-05 | $41.64 | $41.87 | $41.64 | $41.78 | $31.97 | 5,485 |
2018-07-03 | $41.95 | $41.95 | $41.62 | $41.62 | $31.84 | 15,489 |
2018-07-02 | $41.80 | $41.80 | $41.25 | $41.44 | $31.71 | 9,993 |
2018-06-29 | $42.07 | $42.07 | $42.07 | $42.07 | $32.19 | 471 |
2018-06-28 | $41.43 | $41.73 | $41.43 | $41.73 | $31.93 | 1,064 |
2018-06-27 | $41.99 | $41.99 | $41.85 | $41.85 | $32.02 | 300 |
2018-06-26 | $41.95 | $42.06 | $41.95 | $42.06 | $32.18 | 635 |
2018-06-25 | $42.48 | $42.48 | $42.48 | $42.48 | $32.41 | 19 |
2018-06-22 | $42.48 | $42.48 | $42.48 | $42.48 | $32.41 | 287 |
2018-06-21 | $42.36 | $42.39 | $42.23 | $42.27 | $32.25 | 1,169 |
2018-06-20 | $42.40 | $42.50 | $42.40 | $42.48 | $32.41 | 629 |
2018-06-19 | $41.97 | $41.97 | $41.97 | $41.97 | $32.02 | 5,401 |
2018-06-18 | $42.64 | $42.64 | $42.64 | $42.64 | $32.53 | 418 |
2018-06-15 | $42.70 | $42.70 | $42.59 | $42.59 | $32.49 | 609 |
2018-06-14 | $42.77 | $42.77 | $42.77 | $42.77 | $32.63 | 14 |
2018-06-13 | $42.77 | $42.77 | $42.77 | $42.77 | $32.63 | 600 |
2018-06-12 | $43.10 | $43.19 | $42.22 | $42.22 | $32.21 | 3,305 |
2018-06-11 | $43.10 | $43.10 | $43.10 | $43.10 | $32.88 | 378 |
2018-06-08 | $42.78 | $42.78 | $42.78 | $42.78 | $32.64 | 2,039 |
2018-06-07 | $42.94 | $42.94 | $42.78 | $42.78 | $32.64 | 5,086 |
2018-06-06 | $42.81 | $42.82 | $42.81 | $42.82 | $32.67 | 744 |
2018-06-05 | $42.43 | $42.43 | $42.43 | $42.43 | $32.37 | 1,117 |
2018-06-04 | $41.64 | $42.15 | $41.64 | $42.09 | $32.11 | 3,954 |
2018-06-01 | $41.42 | $42.12 | $41.42 | $42.00 | $32.04 | 2,726 |
2018-05-31 | $41.93 | $41.93 | $41.76 | $41.76 | $31.86 | 306 |
2018-05-30 | $41.54 | $41.54 | $41.54 | $41.54 | $31.69 | 62 |
2018-05-29 | $41.50 | $41.65 | $41.50 | $41.54 | $31.69 | 1,010 |
2018-05-25 | $42.29 | $42.29 | $42.13 | $42.19 | $32.19 | 1,977 |
2018-05-24 | $41.85 | $42.15 | $41.85 | $42.15 | $32.16 | 387 |
2018-05-23 | $41.97 | $42.12 | $41.96 | $42.12 | $32.13 | 849 |
2018-05-22 | $42.37 | $42.37 | $42.37 | $42.37 | $32.32 | 287 |
2018-05-21 | $41.63 | $42.20 | $41.63 | $42.20 | $32.19 | 312 |
2018-05-18 | $42.08 | $42.08 | $42.03 | $42.03 | $32.06 | 488 |
2018-05-17 | $42.19 | $42.19 | $42.19 | $42.19 | $32.19 | 104 |
2018-05-16 | $41.91 | $42.16 | $41.91 | $42.16 | $32.16 | 750 |
2018-05-15 | $41.80 | $41.80 | $41.80 | $41.80 | $31.89 | 699 |
2018-05-14 | $41.80 | $41.80 | $41.80 | $41.80 | $31.89 | 218 |
2018-05-11 | $41.50 | $41.50 | $41.37 | $41.37 | $31.56 | 1,969 |
2018-05-10 | $41.41 | $41.54 | $41.41 | $41.51 | $31.67 | 1,400 |
2018-05-09 | $41.08 | $41.10 | $40.98 | $41.10 | $31.35 | 1,949 |
2018-05-08 | $40.82 | $40.87 | $40.82 | $40.87 | $31.18 | 385 |
2018-05-07 | $41.07 | $41.07 | $40.95 | $40.95 | $31.24 | 456 |
2018-05-04 | $41.00 | $41.20 | $41.00 | $41.20 | $31.43 | 1,640 |
2018-05-03 | $40.43 | $40.85 | $40.43 | $40.85 | $31.16 | 1,201 |
2018-05-02 | $41.32 | $41.38 | $41.17 | $41.17 | $31.41 | 4,547 |
2018-05-01 | $41.00 | $41.21 | $40.97 | $41.16 | $31.40 | 3,027 |
2018-04-30 | $41.79 | $41.79 | $41.43 | $41.43 | $31.61 | 947 |
2018-04-27 | $41.72 | $41.78 | $41.72 | $41.78 | $31.87 | 1,735 |
2018-04-26 | $41.50 | $41.71 | $41.43 | $41.70 | $31.81 | 5,228 |
2018-04-25 | $41.55 | $41.55 | $41.55 | $41.55 | $31.70 | 491 |
2018-04-24 | $41.71 | $41.71 | $41.71 | $41.71 | $31.82 | 165 |
2018-04-23 | $41.53 | $41.54 | $41.53 | $41.54 | $31.69 | 654 |
2018-04-20 | $41.31 | $41.35 | $41.30 | $41.35 | $31.55 | 3,473 |
2018-04-19 | $41.87 | $41.87 | $41.87 | $41.87 | $31.94 | 156 |
2018-04-18 | $42.28 | $42.28 | $42.10 | $42.10 | $32.12 | 1,781 |
2018-04-17 | $41.95 | $41.95 | $41.87 | $41.95 | $32.00 | 955 |
2018-04-16 | $41.63 | $41.63 | $41.52 | $41.52 | $31.68 | 264 |
2018-04-13 | $41.22 | $41.23 | $41.08 | $41.08 | $31.34 | 1,085 |
2018-04-12 | $41.11 | $41.11 | $41.10 | $41.10 | $31.35 | 747 |
2018-04-11 | $41.02 | $41.22 | $41.02 | $41.22 | $31.45 | 645 |
2018-04-10 | $41.31 | $41.31 | $41.31 | $41.31 | $31.51 | 316 |
2018-04-09 | $40.83 | $40.94 | $40.60 | $40.78 | $31.11 | 1,736 |
2018-04-06 | $41.15 | $41.15 | $40.89 | $40.91 | $31.21 | 1,291 |
2018-04-05 | $41.66 | $41.68 | $41.66 | $41.68 | $31.80 | 700 |
2018-04-04 | $41.40 | $41.40 | $41.40 | $41.40 | $31.58 | 462 |
2018-04-03 | $40.17 | $40.93 | $40.17 | $40.93 | $31.22 | 3,167 |
2018-04-02 | $40.54 | $40.54 | $39.95 | $39.95 | $30.48 | 5,349 |
2018-03-29 | $41.18 | $41.18 | $41.18 | $41.18 | $31.42 | 128 |
2018-03-28 | $40.61 | $40.67 | $40.61 | $40.66 | $31.02 | 582 |
2018-03-27 | $40.66 | $40.68 | $40.31 | $40.31 | $30.75 | 563 |
2018-03-26 | $40.04 | $40.04 | $40.04 | $40.04 | $30.55 | 124 |
2018-03-23 | $40.42 | $40.42 | $39.96 | $40.04 | $30.46 | 2,437 |
2018-03-22 | $41.16 | $41.43 | $41.16 | $41.41 | $31.50 | 1,190 |
2018-03-21 | $42.02 | $42.02 | $42.02 | $42.02 | $31.96 | 240 |
2018-03-20 | $41.95 | $41.95 | $41.73 | $41.90 | $31.87 | 1,935 |
2018-03-19 | $41.79 | $41.79 | $41.79 | $41.79 | $31.79 | 475 |
2018-03-16 | $42.54 | $42.54 | $42.37 | $42.37 | $32.23 | 2,893 |
2018-03-15 | $42.08 | $42.08 | $42.08 | $42.08 | $32.01 | 47 |
2018-03-14 | $42.08 | $42.08 | $42.08 | $42.08 | $32.01 | 400 |
2018-03-13 | $42.62 | $42.62 | $42.62 | $42.62 | $32.42 | 254 |
2018-03-12 | $42.54 | $42.54 | $42.32 | $42.32 | $32.19 | 790 |
2018-03-09 | $42.47 | $42.47 | $42.47 | $42.47 | $32.31 | 433 |
2018-03-08 | $42.04 | $42.04 | $41.77 | $41.83 | $31.82 | 5,695 |
2018-03-07 | $42.35 | $42.35 | $42.35 | $42.35 | $32.21 | 2,025 |
2018-03-06 | $43.04 | $43.04 | $41.86 | $42.45 | $32.29 | 902 |
2018-03-05 | $41.81 | $41.81 | $41.81 | $41.81 | $31.80 | 86 |
2018-03-02 | $41.80 | $41.81 | $41.80 | $41.81 | $31.80 | 1,046 |
2018-03-01 | $41.95 | $42.29 | $41.46 | $41.46 | $31.54 | 4,108 |
2018-02-28 | $42.66 | $42.77 | $42.28 | $42.35 | $32.21 | 4,933 |
2018-02-27 | $43.03 | $43.04 | $42.77 | $42.85 | $32.59 | 1,384 |
2018-02-26 | $42.72 | $42.75 | $42.72 | $42.75 | $32.52 | 3,573 |
2018-02-23 | $42.54 | $42.75 | $42.54 | $42.75 | $32.52 | 525 |
2018-02-22 | $42.79 | $42.79 | $42.25 | $42.26 | $32.15 | 1,191 |
2018-02-21 | $42.50 | $42.70 | $42.33 | $42.33 | $32.20 | 2,720 |
2018-02-20 | $42.64 | $42.64 | $42.24 | $42.24 | $32.13 | 2,101 |
2018-02-16 | $42.56 | $43.00 | $42.56 | $42.62 | $32.42 | 2,719 |
2018-02-15 | $42.40 | $42.50 | $41.99 | $42.44 | $32.28 | 3,253 |
2018-02-14 | $42.11 | $42.41 | $42.11 | $42.41 | $32.26 | 2,870 |
2018-02-13 | $41.43 | $41.68 | $41.43 | $41.68 | $31.70 | 1,099 |
2018-02-12 | $41.28 | $41.42 | $41.28 | $41.42 | $31.51 | 1,394 |
2018-02-09 | $40.45 | $40.96 | $39.86 | $40.96 | $31.16 | 7,409 |
2018-02-08 | $41.86 | $41.86 | $40.69 | $40.93 | $31.13 | 4,397 |
2018-02-07 | $42.45 | $42.45 | $42.03 | $42.44 | $32.28 | 1,366 |
2018-02-06 | $39.81 | $41.53 | $38.20 | $41.53 | $31.59 | 8,514 |
2018-02-05 | $42.55 | $42.55 | $41.37 | $41.37 | $31.47 | 2,601 |
2018-02-02 | $43.40 | $43.40 | $42.85 | $42.85 | $32.59 | 3,579 |
2018-02-01 | $43.88 | $44.03 | $43.81 | $43.84 | $33.35 | 7,426 |
2018-01-31 | $43.70 | $43.77 | $43.63 | $43.77 | $33.29 | 800 |
2018-01-30 | $43.60 | $44.12 | $43.60 | $43.94 | $33.42 | 5,331 |
2018-01-29 | $44.80 | $44.90 | $44.71 | $44.71 | $34.01 | 1,650 |
2018-01-26 | $44.71 | $44.99 | $44.71 | $44.98 | $34.21 | 8,253 |
2018-01-25 | $44.72 | $44.74 | $44.30 | $44.30 | $33.70 | 2,006 |
2018-01-24 | $44.78 | $44.78 | $44.52 | $44.68 | $33.99 | 3,682 |
2018-01-23 | $44.67 | $44.78 | $44.37 | $44.67 | $33.98 | 5,223 |
2018-01-22 | $44.64 | $44.69 | $44.39 | $44.69 | $33.99 | 1,187 |
2018-01-19 | $44.51 | $44.63 | $44.49 | $44.63 | $33.95 | 882 |
2018-01-18 | $44.37 | $44.45 | $44.25 | $44.31 | $33.71 | 5,037 |
2018-01-17 | $44.57 | $44.72 | $44.46 | $44.66 | $33.97 | 8,639 |
2018-01-16 | $44.68 | $44.68 | $44.12 | $44.37 | $33.75 | 4,494 |
2018-01-12 | $44.48 | $44.61 | $44.47 | $44.61 | $33.93 | 4,042 |
2018-01-11 | $44.14 | $44.14 | $44.13 | $44.13 | $33.57 | 661 |
2018-01-10 | $43.57 | $43.66 | $43.22 | $43.50 | $33.09 | 3,305 |
2018-01-09 | $43.67 | $43.78 | $43.63 | $43.63 | $33.19 | 3,873 |
2018-01-08 | $43.24 | $43.72 | $43.24 | $43.72 | $33.26 | 3,149 |
2018-01-05 | $42.98 | $43.45 | $42.98 | $43.45 | $33.05 | 5,528 |
2018-01-04 | $43.16 | $43.33 | $43.14 | $43.30 | $32.94 | 5,266 |
2018-01-03 | $42.97 | $43.09 | $42.89 | $43.05 | $32.75 | 1,900 |
2018-01-02 | $42.95 | $43.01 | $42.83 | $43.01 | $32.72 | 1,491 |
2017-12-29 | $42.73 | $42.75 | $42.65 | $42.65 | $32.44 | 1,634 |
2017-12-28 | $42.68 | $42.70 | $42.56 | $42.70 | $32.48 | 1,344 |
2017-12-27 | $42.67 | $42.68 | $42.64 | $42.68 | $32.47 | 6,707 |
2017-12-26 | $42.68 | $42.68 | $42.68 | $42.68 | $32.47 | 3 |
2017-12-22 | $42.75 | $42.75 | $42.68 | $42.68 | $32.36 | 667 |
2017-12-21 | $42.65 | $42.88 | $42.65 | $42.88 | $32.51 | 1,715 |
2017-12-20 | $42.53 | $42.66 | $42.53 | $42.66 | $32.34 | 2,458 |
2017-12-19 | $42.62 | $42.62 | $42.56 | $42.56 | $32.27 | 719 |
2017-12-18 | $42.52 | $42.62 | $42.52 | $42.61 | $32.31 | 2,910 |
2017-12-15 | $42.18 | $42.28 | $42.15 | $42.15 | $31.96 | 817 |
2017-12-14 | $42.19 | $42.19 | $41.97 | $41.98 | $31.83 | 879 |
2017-12-13 | $42.21 | $42.28 | $42.21 | $42.28 | $32.06 | 2,316 |
2017-12-12 | $42.26 | $42.35 | $42.26 | $42.35 | $32.11 | 704 |
2017-12-11 | $42.05 | $42.05 | $41.98 | $41.98 | $31.83 | 823 |
2017-12-08 | $41.74 | $41.74 | $41.74 | $41.74 | $31.65 | 171 |
2017-12-07 | $41.50 | $41.58 | $41.50 | $41.50 | $31.46 | 2,986 |
2017-12-06 | $41.38 | $41.59 | $41.34 | $41.59 | $31.53 | 3,422 |
2017-12-05 | $41.52 | $41.52 | $41.51 | $41.51 | $31.47 | 1,034 |
2017-12-04 | $42.08 | $42.08 | $41.85 | $41.85 | $31.73 | 1,669 |
2017-12-01 | $41.26 | $41.26 | $40.93 | $41.07 | $31.14 | 2,659 |
2017-11-30 | $41.18 | $41.41 | $41.18 | $41.21 | $31.25 | 1,434 |
2017-11-29 | $39.90 | $40.99 | $39.90 | $40.99 | $31.08 | 3,700 |
2017-11-28 | $39.93 | $40.20 | $39.92 | $40.17 | $30.46 | 3,101 |
2017-11-27 | $39.47 | $39.70 | $39.47 | $39.70 | $30.10 | 6,030 |
2017-11-24 | $39.52 | $39.52 | $39.52 | $39.52 | $29.97 | 349 |
2017-11-22 | $39.74 | $39.75 | $39.56 | $39.56 | $29.99 | 5,270 |
2017-11-21 | $39.50 | $39.66 | $39.50 | $39.62 | $30.04 | 13,978 |
2017-11-20 | $39.52 | $39.57 | $39.46 | $39.56 | $29.99 | 5,227 |
2017-11-17 | $39.32 | $39.43 | $39.32 | $39.40 | $29.87 | 7,088 |
2017-11-16 | $38.98 | $39.19 | $38.98 | $39.19 | $29.71 | 1,695 |
2017-11-15 | $38.92 | $38.92 | $38.84 | $38.84 | $29.44 | 421 |
2017-11-14 | $38.95 | $38.96 | $38.95 | $38.96 | $29.54 | 607 |
2017-11-13 | $38.98 | $39.06 | $38.81 | $39.06 | $29.61 | 2,110 |
2017-11-10 | $39.08 | $39.13 | $39.08 | $39.11 | $29.66 | 2,856 |
2017-11-09 | $39.04 | $39.16 | $38.98 | $39.16 | $29.69 | 1,878 |
2017-11-08 | $39.07 | $39.15 | $39.07 | $39.15 | $29.68 | 2,953 |
2017-11-07 | $39.19 | $39.19 | $38.89 | $38.94 | $29.52 | 1,013 |
2017-11-06 | $39.22 | $39.22 | $39.15 | $39.22 | $29.74 | 4,967 |
2017-11-03 | $39.09 | $39.10 | $39.03 | $39.03 | $29.59 | 4,080 |
2017-11-02 | $39.28 | $39.35 | $39.18 | $39.23 | $29.74 | 1,280 |
2017-11-01 | $39.66 | $39.66 | $39.24 | $39.25 | $29.76 | 3,124 |
2017-10-31 | $39.16 | $39.24 | $39.16 | $39.23 | $29.74 | 2,018 |
2017-10-30 | $39.29 | $39.40 | $39.13 | $39.18 | $29.71 | 3,103 |
2017-10-27 | $39.32 | $39.52 | $39.32 | $39.49 | $29.94 | 7,634 |
2017-10-26 | $39.76 | $39.79 | $39.57 | $39.69 | $30.09 | 6,502 |
2017-10-25 | $39.54 | $39.57 | $39.32 | $39.57 | $30.00 | 2,292 |
2017-10-24 | $39.91 | $39.91 | $39.82 | $39.88 | $30.24 | 12,103 |
2017-10-23 | $40.03 | $40.03 | $39.90 | $39.90 | $30.25 | 2,580 |
2017-10-20 | $39.89 | $39.97 | $39.79 | $39.96 | $30.30 | 7,963 |
2017-10-19 | $39.46 | $39.66 | $39.46 | $39.50 | $29.95 | 4,341 |
2017-10-18 | $39.61 | $39.65 | $39.42 | $39.42 | $29.89 | 13,281 |
2017-10-17 | $39.46 | $39.48 | $39.28 | $39.48 | $29.93 | 8,836 |
2017-10-16 | $39.34 | $39.34 | $39.18 | $39.34 | $29.83 | 3,947 |
2017-10-13 | $39.52 | $39.60 | $39.45 | $39.45 | $29.91 | 4,131 |
2017-10-12 | $39.36 | $39.36 | $39.14 | $39.28 | $29.78 | 3,041 |
2017-10-11 | $40.31 | $40.31 | $39.40 | $39.40 | $29.88 | 1,489 |
2017-10-10 | $40.02 | $40.02 | $39.53 | $39.53 | $29.97 | 8,304 |
2017-10-09 | $39.44 | $39.47 | $39.35 | $39.41 | $29.88 | 6,843 |
2017-10-06 | $39.83 | $39.83 | $39.76 | $39.76 | $30.15 | 2,395 |
2017-10-05 | $39.93 | $40.16 | $39.93 | $39.98 | $30.31 | 14,568 |
2017-10-04 | $39.95 | $39.98 | $39.78 | $39.78 | $30.16 | 11,031 |
2017-10-03 | $39.66 | $39.89 | $37.90 | $39.89 | $30.24 | 16,075 |
2017-10-02 | $39.58 | $39.71 | $39.33 | $39.71 | $30.10 | 3,176 |
2017-09-29 | $39.41 | $39.55 | $38.78 | $39.55 | $29.99 | 901 |
2017-09-28 | $39.43 | $39.43 | $39.43 | $39.43 | $29.90 | 70 |
2017-09-27 | $39.30 | $39.43 | $39.30 | $39.43 | $29.90 | 600 |
2017-09-26 | $38.75 | $38.75 | $38.75 | $38.75 | $29.38 | 4 |
2017-09-25 | $39.01 | $39.01 | $39.01 | $39.01 | $29.38 | 0 |
2017-09-22 | $39.01 | $39.01 | $39.01 | $39.01 | $29.38 | 20 |
2017-09-21 | $39.17 | $39.25 | $39.01 | $39.01 | $29.38 | 913 |
2017-09-20 | $38.94 | $38.94 | $38.94 | $38.94 | $29.33 | 0 |
2017-09-19 | $38.94 | $38.94 | $38.94 | $38.94 | $29.33 | 0 |
2017-09-18 | $38.94 | $38.94 | $38.94 | $38.94 | $29.33 | 0 |
2017-09-15 | $39.11 | $39.17 | $38.94 | $38.94 | $29.33 | 980 |
2017-09-14 | $39.02 | $39.02 | $39.02 | $39.02 | $29.39 | 3 |
2017-09-13 | $39.02 | $39.02 | $39.02 | $39.02 | $29.39 | 101 |
2017-09-12 | $38.50 | $39.07 | $38.50 | $39.07 | $29.43 | 338 |
2017-09-11 | $38.26 | $38.44 | $38.26 | $38.44 | $28.95 | 507 |
2017-09-08 | $38.13 | $38.13 | $38.13 | $38.13 | $28.72 | 274 |
2017-09-07 | $38.14 | $38.19 | $37.20 | $37.71 | $28.40 | 5,314 |
2017-09-06 | $38.12 | $38.25 | $38.12 | $38.25 | $28.81 | 500 |
2017-09-05 | $38.06 | $38.06 | $38.06 | $38.06 | $28.67 | 119 |
2017-09-01 | $38.01 | $38.40 | $38.01 | $38.40 | $28.92 | 2,647 |
2017-08-31 | $38.01 | $38.01 | $38.01 | $38.01 | $28.63 | 650 |
2017-08-30 | $37.96 | $38.01 | $37.96 | $37.97 | $28.60 | 720 |
2017-08-29 | $37.97 | $37.97 | $37.83 | $37.83 | $28.49 | 2,070 |
2017-08-28 | $37.97 | $38.01 | $37.97 | $37.97 | $28.60 | 1,177 |
2017-08-25 | $38.01 | $38.01 | $37.98 | $37.98 | $28.61 | 900 |
2017-08-24 | $38.01 | $38.01 | $37.43 | $37.50 | $28.25 | 3,076 |
2017-08-23 | $38.01 | $38.01 | $38.01 | $38.01 | $28.63 | 302 |
2017-08-22 | $37.98 | $38.01 | $37.98 | $38.01 | $28.63 | 902 |
2017-08-21 | $37.66 | $37.71 | $37.62 | $37.71 | $28.40 | 1,431 |
2017-08-18 | $37.78 | $37.80 | $37.71 | $37.71 | $28.40 | 1,294 |
2017-08-17 | $38.28 | $38.28 | $38.27 | $38.27 | $28.83 | 1,076 |
2017-08-16 | $38.47 | $38.47 | $38.44 | $38.47 | $28.98 | 520 |
2017-08-15 | $38.31 | $38.31 | $38.31 | $38.31 | $28.85 | 4 |
2017-08-14 | $38.49 | $38.49 | $38.25 | $38.31 | $28.85 | 1,000 |
2017-08-11 | $38.21 | $38.32 | $38.21 | $38.32 | $28.87 | 546 |
2017-08-10 | $38.35 | $38.49 | $38.30 | $38.30 | $28.85 | 2,359 |
2017-08-09 | $39.17 | $39.17 | $38.34 | $38.34 | $28.88 | 2,141 |
2017-08-08 | $39.01 | $39.06 | $38.66 | $38.66 | $29.12 | 1,401 |
2017-08-07 | $38.41 | $38.77 | $38.41 | $38.59 | $29.07 | 3,686 |
2017-08-04 | $38.77 | $38.85 | $38.77 | $38.85 | $29.26 | 1,006 |
2017-08-03 | $38.87 | $38.87 | $38.87 | $38.87 | $29.28 | 20 |
2017-08-02 | $39.09 | $39.09 | $38.87 | $38.87 | $29.28 | 950 |
2017-08-01 | $38.99 | $38.99 | $38.99 | $38.99 | $29.37 | 22 |
2017-07-31 | $38.88 | $38.99 | $38.84 | $38.99 | $29.37 | 1,243 |
2017-07-28 | $38.85 | $38.85 | $38.85 | $38.85 | $29.26 | 550 |
2017-07-27 | $38.81 | $38.95 | $38.81 | $38.95 | $29.34 | 400 |
2017-07-26 | $39.03 | $39.03 | $39.03 | $39.03 | $29.40 | 154 |
2017-07-25 | $38.92 | $39.24 | $38.92 | $39.24 | $29.56 | 3,571 |
2017-07-24 | $38.86 | $38.86 | $38.86 | $38.86 | $29.27 | 0 |
2017-07-21 | $38.74 | $38.91 | $38.74 | $38.86 | $29.27 | 2,515 |
2017-07-20 | $38.99 | $38.99 | $38.99 | $38.99 | $29.37 | 260 |
2017-07-19 | $38.86 | $38.88 | $38.85 | $38.88 | $29.29 | 2,301 |
2017-07-18 | $38.72 | $38.75 | $38.69 | $38.75 | $29.19 | 628 |
2017-07-17 | $39.04 | $39.04 | $39.04 | $39.04 | $29.41 | 104 |
2017-07-14 | $38.51 | $38.72 | $38.51 | $38.72 | $29.17 | 7,738 |
2017-07-13 | $38.51 | $38.60 | $38.51 | $38.60 | $29.07 | 684 |
2017-07-12 | $38.53 | $38.53 | $38.46 | $38.47 | $28.97 | 719 |
2017-07-11 | $38.09 | $38.24 | $38.09 | $38.24 | $28.80 | 1,019 |
2017-07-10 | $38.14 | $38.34 | $38.14 | $38.34 | $28.88 | 1,306 |
2017-07-07 | $38.74 | $38.74 | $38.74 | $38.74 | $29.18 | 0 |
2017-07-06 | $38.74 | $38.74 | $38.74 | $38.74 | $29.18 | 1 |
2017-07-05 | $38.53 | $38.74 | $38.53 | $38.74 | $29.18 | 1,806 |
2017-07-03 | $38.69 | $38.69 | $38.69 | $38.69 | $29.14 | 2,155 |
2017-06-30 | $38.43 | $38.50 | $38.43 | $38.50 | $29.00 | 1,348 |
2017-06-29 | $38.40 | $38.40 | $38.30 | $38.30 | $28.85 | 400 |
2017-06-28 | $38.66 | $38.66 | $38.66 | $38.66 | $29.12 | 0 |
2017-06-27 | $38.48 | $38.66 | $38.48 | $38.66 | $29.12 | 405 |
2017-06-26 | $38.54 | $38.54 | $38.50 | $38.53 | $28.94 | 903 |
2017-06-23 | $38.28 | $38.28 | $38.28 | $38.28 | $28.75 | 810 |
2017-06-22 | $38.37 | $38.37 | $38.37 | $38.37 | $28.81 | 750 |
2017-06-21 | $38.29 | $38.37 | $38.29 | $38.37 | $28.81 | 270 |
2017-06-20 | $38.47 | $38.47 | $38.37 | $38.37 | $28.81 | 1,134 |
2017-06-19 | $38.50 | $38.70 | $38.50 | $38.70 | $29.06 | 1,073 |
2017-06-16 | $38.46 | $38.46 | $38.46 | $38.46 | $28.88 | 200 |
2017-06-15 | $38.33 | $38.46 | $38.33 | $38.46 | $28.88 | 1,425 |
2017-06-14 | $38.84 | $38.84 | $38.66 | $38.66 | $29.03 | 2,197 |
2017-06-13 | $38.89 | $38.93 | $38.89 | $38.93 | $29.23 | 800 |
2017-06-12 | $38.76 | $38.76 | $38.76 | $38.76 | $29.11 | 140 |
2017-06-09 | $38.13 | $38.80 | $38.12 | $38.59 | $28.98 | 1,001 |
2017-06-08 | $38.41 | $38.42 | $38.41 | $38.42 | $28.85 | 567 |
2017-06-07 | $38.14 | $38.25 | $38.12 | $38.12 | $28.63 | 2,035 |
2017-06-06 | $38.39 | $38.39 | $38.30 | $38.35 | $28.80 | 3,865 |
2017-06-05 | $39.94 | $39.94 | $38.58 | $38.61 | $29.00 | 639 |
2017-06-02 | $38.59 | $38.67 | $38.59 | $38.67 | $29.04 | 673 |
2017-06-01 | $38.57 | $38.64 | $38.57 | $38.64 | $29.02 | 578 |
2017-05-31 | $38.04 | $38.14 | $37.99 | $38.14 | $28.65 | 2,661 |
2017-05-30 | $38.23 | $38.23 | $38.23 | $38.23 | $28.71 | 525 |
2017-05-26 | $38.11 | $38.17 | $38.11 | $38.11 | $28.62 | 1,702 |
2017-05-25 | $38.22 | $38.34 | $38.17 | $38.17 | $28.66 | 995 |
2017-05-24 | $37.98 | $37.98 | $37.98 | $37.98 | $28.52 | 341 |
2017-05-23 | $37.97 | $38.10 | $37.95 | $38.10 | $28.61 | 2,793 |
2017-05-22 | $37.59 | $38.00 | $37.59 | $37.92 | $28.48 | 2,345 |
2017-05-19 | $37.76 | $37.76 | $37.76 | $37.76 | $28.36 | 146 |
2017-05-18 | $35.84 | $37.39 | $35.84 | $37.39 | $28.08 | 744 |
2017-05-17 | $37.93 | $37.93 | $37.48 | $37.48 | $28.15 | 878 |
2017-05-16 | $38.21 | $38.21 | $38.21 | $38.21 | $28.69 | 79 |
2017-05-15 | $37.93 | $38.21 | $37.93 | $38.21 | $28.69 | 563 |
2017-05-12 | $38.20 | $38.20 | $37.96 | $37.99 | $28.53 | 4,952 |
2017-05-11 | $38.55 | $38.55 | $38.55 | $38.55 | $28.95 | 0 |
2017-05-10 | $38.55 | $38.55 | $38.55 | $38.55 | $28.95 | 602 |
2017-05-09 | $38.42 | $38.42 | $38.42 | $38.42 | $28.85 | 28 |
2017-05-08 | $38.43 | $38.46 | $38.38 | $38.42 | $28.85 | 911 |
2017-05-05 | $38.28 | $38.31 | $38.28 | $38.31 | $28.77 | 575 |
2017-05-04 | $38.24 | $38.28 | $38.24 | $38.26 | $28.73 | 418 |
2017-05-03 | $38.55 | $38.62 | $38.55 | $38.62 | $29.00 | 1,191 |
2017-05-02 | $38.75 | $38.75 | $38.75 | $38.75 | $29.10 | 204 |
2017-05-01 | $38.85 | $38.85 | $38.79 | $38.79 | $29.13 | 1,010 |
2017-04-28 | $38.87 | $38.90 | $38.87 | $38.90 | $29.21 | 1,634 |
2017-04-27 | $39.11 | $39.17 | $39.11 | $39.11 | $29.37 | 940 |
2017-04-26 | $39.07 | $39.20 | $39.07 | $39.20 | $29.44 | 657 |
2017-04-25 | $39.05 | $39.15 | $39.05 | $39.15 | $29.40 | 2,668 |
2017-04-24 | $38.93 | $39.00 | $38.93 | $39.00 | $29.29 | 508 |
2017-04-21 | $38.61 | $38.64 | $38.56 | $38.64 | $29.02 | 2,224 |
2017-04-20 | $38.76 | $38.76 | $38.76 | $38.76 | $29.10 | 144 |
2017-04-19 | $38.34 | $38.34 | $38.34 | $38.34 | $28.79 | 432 |
2017-04-18 | $38.60 | $38.60 | $38.37 | $38.45 | $28.87 | 1,803 |
2017-04-17 | $38.25 | $38.38 | $38.25 | $38.34 | $28.79 | 626 |
2017-04-13 | $38.60 | $38.60 | $38.60 | $38.60 | $28.99 | 697 |
2017-04-12 | $38.60 | $38.60 | $38.60 | $38.60 | $28.99 | 50 |
2017-04-11 | $38.60 | $38.60 | $38.60 | $38.60 | $28.99 | 476 |
2017-04-10 | $38.90 | $38.90 | $38.90 | $38.90 | $29.21 | 136 |
2017-04-07 | $38.75 | $38.90 | $38.75 | $38.90 | $29.21 | 410 |
2017-04-06 | $38.26 | $38.77 | $38.26 | $38.74 | $29.09 | 644 |
2017-04-05 | $38.56 | $38.56 | $38.56 | $38.56 | $28.96 | 296 |
2017-04-04 | $38.45 | $38.45 | $38.45 | $38.45 | $28.87 | 21 |
2017-04-03 | $38.77 | $38.77 | $38.45 | $38.45 | $28.87 | 709 |
2017-03-31 | $39.03 | $39.03 | $38.98 | $38.98 | $29.28 | 686 |
2017-03-30 | $38.87 | $38.87 | $38.87 | $38.87 | $29.19 | 431 |
2017-03-29 | $38.76 | $38.76 | $38.76 | $38.76 | $29.11 | 335 |
2017-03-28 | $38.14 | $38.78 | $38.14 | $38.75 | $29.10 | 2,116 |
2017-03-27 | $38.21 | $38.38 | $38.21 | $38.38 | $28.74 | 612 |
2017-03-24 | $38.66 | $38.66 | $38.66 | $38.66 | $28.95 | 106 |
2017-03-23 | $38.50 | $38.66 | $38.50 | $38.66 | $28.95 | 470 |
2017-03-22 | $38.30 | $38.30 | $38.30 | $38.30 | $28.68 | 272 |
2017-03-21 | $38.94 | $38.94 | $38.94 | $38.94 | $29.16 | 202 |
2017-03-20 | $39.03 | $39.03 | $39.03 | $39.03 | $29.23 | 1,097 |
2017-03-17 | $39.25 | $39.25 | $39.18 | $39.18 | $29.34 | 403 |
2017-03-16 | $39.37 | $39.37 | $39.30 | $39.30 | $29.43 | 5,734 |
2017-03-15 | $38.83 | $38.83 | $38.83 | $38.83 | $29.08 | 116 |
2017-03-14 | $38.74 | $38.74 | $38.74 | $38.74 | $29.01 | 201 |
2017-03-13 | $38.72 | $39.05 | $38.38 | $38.99 | $29.20 | 2,573 |
2017-03-10 | $39.01 | $39.01 | $39.01 | $39.01 | $29.21 | 288 |
2017-03-09 | $39.00 | $39.00 | $39.00 | $39.00 | $29.20 | 696 |
2017-03-08 | $39.18 | $39.18 | $39.00 | $39.04 | $29.23 | 5,685 |
2017-03-07 | $39.27 | $39.38 | $39.15 | $39.15 | $29.32 | 2,963 |
2017-03-06 | $39.58 | $39.58 | $39.58 | $39.58 | $29.64 | 102 |
2017-03-03 | $39.44 | $39.64 | $39.44 | $39.58 | $29.64 | 1,075 |
2017-03-02 | $39.83 | $39.83 | $39.75 | $39.75 | $29.77 | 1,803 |
2017-03-01 | $40.00 | $40.21 | $40.00 | $40.20 | $30.10 | 746 |
2017-02-28 | $40.05 | $40.05 | $39.55 | $39.55 | $29.62 | 300 |
2017-02-27 | $39.43 | $39.67 | $39.43 | $39.67 | $29.71 | 1,966 |
2017-02-24 | $39.56 | $39.67 | $39.47 | $39.67 | $29.71 | 13,761 |
2017-02-23 | $39.55 | $39.55 | $39.55 | $39.55 | $29.62 | 509 |
2017-02-22 | $39.75 | $39.75 | $39.75 | $39.75 | $29.77 | 52 |
2017-02-21 | $39.67 | $39.81 | $39.67 | $39.75 | $29.77 | 3,367 |
2017-02-17 | $39.26 | $39.41 | $39.21 | $39.41 | $29.51 | 1,007 |
2017-02-16 | $39.49 | $39.49 | $39.31 | $39.31 | $29.44 | 2,799 |
2017-02-15 | $39.25 | $39.46 | $39.25 | $39.46 | $29.55 | 1,851 |
2017-02-14 | $38.71 | $39.23 | $38.71 | $39.17 | $29.33 | 4,253 |
2017-02-13 | $38.93 | $39.06 | $38.93 | $39.03 | $29.23 | 1,016 |
2017-02-10 | $38.61 | $38.70 | $38.61 | $38.70 | $28.98 | 619 |
2017-02-09 | $38.30 | $38.57 | $38.30 | $38.53 | $28.85 | 908 |
2017-02-08 | $38.10 | $38.17 | $38.00 | $38.12 | $28.54 | 4,689 |
2017-02-07 | $38.25 | $38.29 | $38.25 | $38.29 | $28.67 | 603 |
2017-02-06 | $39.08 | $39.08 | $38.19 | $38.23 | $28.63 | 6,513 |
2017-02-03 | $38.00 | $38.38 | $38.00 | $38.36 | $28.73 | 665 |
2017-02-02 | $38.00 | $38.04 | $37.91 | $37.93 | $28.40 | 4,755 |
2017-02-01 | $37.97 | $37.97 | $37.97 | $37.97 | $28.43 | 589 |
2017-01-31 | $37.85 | $37.97 | $37.85 | $37.97 | $28.43 | 368 |
2017-01-30 | $38.00 | $38.00 | $37.71 | $37.88 | $28.36 | 5,051 |
2017-01-27 | $38.35 | $38.35 | $38.08 | $38.08 | $28.51 | 1,682 |
2017-01-26 | $38.54 | $38.54 | $38.26 | $38.30 | $28.68 | 2,071 |
2017-01-25 | $38.38 | $38.41 | $38.37 | $38.39 | $28.75 | 2,333 |
2017-01-24 | $37.77 | $38.24 | $37.77 | $38.24 | $28.63 | 4,162 |
2017-01-23 | $38.01 | $38.02 | $37.63 | $37.73 | $28.25 | 3,772 |
2017-01-20 | $37.74 | $38.13 | $37.38 | $38.00 | $28.45 | 3,347 |
2017-01-19 | $38.19 | $38.19 | $37.85 | $37.85 | $28.34 | 2,136 |
2017-01-18 | $37.75 | $37.96 | $37.75 | $37.96 | $28.42 | 1,075 |
2017-01-17 | $37.67 | $38.12 | $37.67 | $37.85 | $28.34 | 1,545 |
2017-01-13 | $38.09 | $38.09 | $37.92 | $37.93 | $28.40 | 2,433 |
2017-01-12 | $38.27 | $38.27 | $37.69 | $37.92 | $28.39 | 3,769 |
2017-01-11 | $38.10 | $38.16 | $38.08 | $38.12 | $28.54 | 1,488 |
2017-01-10 | $37.72 | $38.19 | $37.72 | $38.17 | $28.58 | 2,048 |
2017-01-09 | $38.26 | $38.26 | $37.83 | $37.83 | $28.33 | 12,105 |
2017-01-06 | $38.09 | $38.28 | $38.05 | $38.28 | $28.66 | 4,057 |
2017-01-05 | $38.62 | $38.62 | $38.14 | $38.16 | $28.57 | 5,648 |
2017-01-04 | $38.87 | $38.87 | $38.40 | $38.48 | $28.82 | 3,686 |
2017-01-03 | $39.33 | $39.83 | $37.95 | $38.17 | $28.58 | 9,253 |
2016-12-30 | $37.75 | $37.90 | $37.36 | $37.69 | $28.22 | 6,961 |
2016-12-29 | $37.83 | $37.92 | $37.79 | $37.89 | $28.37 | 4,337 |
2016-12-28 | $38.17 | $38.17 | $37.91 | $37.91 | $28.39 | 2,795 |
2016-12-27 | $38.23 | $38.66 | $38.23 | $38.43 | $28.78 | 1,503 |
2016-12-23 | $38.45 | $38.45 | $38.25 | $38.33 | $28.70 | 1,045 |
2016-12-22 | $38.51 | $38.51 | $38.19 | $38.36 | $28.72 | 8,504 |
2016-12-21 | $38.47 | $38.63 | $38.46 | $38.54 | $28.86 | 6,825 |
2016-12-20 | $38.83 | $38.86 | $38.55 | $38.55 | $28.87 | 7,642 |
2016-12-19 | $39.05 | $39.05 | $38.46 | $38.62 | $28.80 | 10,575 |
2016-12-16 | $39.59 | $39.59 | $38.52 | $38.52 | $28.72 | 10,207 |
2016-12-15 | $40.37 | $40.37 | $38.42 | $38.80 | $28.93 | 14,361 |
2016-12-14 | $39.18 | $39.18 | $38.37 | $38.42 | $28.65 | 14,094 |
2016-12-13 | $42.00 | $42.00 | $38.75 | $38.98 | $29.06 | 38,100 |
2016-12-12 | $40.05 | $40.05 | $39.05 | $39.05 | $29.12 | 23,809 |
2016-12-09 | $40.91 | $40.91 | $38.91 | $38.97 | $29.06 | 4,924 |
2016-12-08 | $40.66 | $40.66 | $38.64 | $38.95 | $29.04 | 8,557 |
2016-12-07 | $39.63 | $39.63 | $38.25 | $38.67 | $28.83 | 10,695 |
2016-12-06 | $37.81 | $37.99 | $37.60 | $37.97 | $28.31 | 3,121 |
2016-12-05 | $39.24 | $39.55 | $37.78 | $37.80 | $28.18 | 8,581 |
2016-12-02 | $39.28 | $39.75 | $37.55 | $37.58 | $28.02 | 11,400 |
2016-12-01 | $38.35 | $38.35 | $37.42 | $37.42 | $27.90 | 1,385 |
2016-11-30 | $37.70 | $37.70 | $37.67 | $37.67 | $28.09 | 1,158 |
2016-11-29 | $37.36 | $37.36 | $37.36 | $37.36 | $27.85 | 701 |
2016-11-28 | $36.30 | $37.06 | $36.30 | $37.06 | $27.63 | 309 |
2016-11-25 | $37.42 | $37.42 | $37.21 | $37.31 | $27.82 | 2,665 |
2016-11-23 | $37.07 | $37.21 | $37.07 | $37.21 | $27.74 | 793 |
2016-11-22 | $36.98 | $37.08 | $36.94 | $36.95 | $27.55 | 3,291 |
2016-11-21 | $36.81 | $36.88 | $36.65 | $36.88 | $27.50 | 5,528 |
2016-11-18 | $36.54 | $36.61 | $36.53 | $36.54 | $27.24 | 853 |
2016-11-17 | $36.67 | $36.70 | $36.65 | $36.70 | $27.36 | 3,326 |
2016-11-16 | $36.50 | $36.53 | $36.41 | $36.53 | $27.24 | 3,019 |
2016-11-15 | $36.48 | $36.55 | $36.38 | $36.54 | $27.24 | 2,135 |
2016-11-14 | $36.10 | $36.42 | $36.02 | $36.42 | $27.16 | 5,386 |
2016-11-11 | $35.37 | $35.71 | $35.37 | $35.71 | $26.62 | 899 |
2016-11-10 | $34.83 | $36.27 | $34.83 | $34.83 | $25.97 | 2,101 |
2016-11-09 | $34.39 | $34.39 | $34.39 | $34.39 | $25.64 | 492 |
2016-11-08 | $34.28 | $34.28 | $34.28 | $34.28 | $25.56 | 2 |
2016-11-07 | $34.18 | $34.28 | $34.18 | $34.28 | $25.56 | 2,773 |
2016-11-04 | $33.74 | $33.74 | $33.74 | $33.74 | $25.15 | 295 |
2016-11-03 | $33.95 | $33.95 | $33.90 | $33.92 | $25.29 | 545 |
2016-11-02 | $33.85 | $33.85 | $33.85 | $33.85 | $25.24 | 250 |
2016-11-01 | $33.78 | $33.78 | $33.60 | $33.62 | $25.07 | 1,500 |
2016-10-31 | $34.23 | $34.23 | $34.23 | $34.23 | $25.52 | 15 |
2016-10-28 | $34.23 | $34.23 | $34.23 | $34.23 | $25.52 | 147 |
2016-10-27 | $34.20 | $34.21 | $34.18 | $34.21 | $25.51 | 5,440 |
2016-10-26 | $34.29 | $34.29 | $34.29 | $34.29 | $25.57 | 0 |
2016-10-25 | $34.28 | $34.29 | $34.28 | $34.29 | $25.57 | 1,300 |
2016-10-24 | $34.52 | $34.52 | $34.36 | $34.44 | $25.68 | 1,935 |
2016-10-21 | $34.11 | $34.27 | $34.11 | $34.27 | $25.55 | 313 |
2016-10-20 | $34.38 | $34.42 | $34.38 | $34.42 | $25.66 | 300 |
2016-10-19 | $34.37 | $34.37 | $34.37 | $34.37 | $25.63 | 100 |
2016-10-18 | $34.62 | $34.62 | $34.24 | $34.37 | $25.63 | 1,404 |
2016-10-17 | $34.35 | $34.35 | $34.19 | $34.22 | $25.52 | 540 |
2016-10-14 | $34.32 | $34.37 | $34.32 | $34.34 | $25.60 | 4,200 |
2016-10-13 | $34.47 | $34.47 | $34.06 | $34.32 | $25.59 | 2,648 |
2016-10-12 | $34.77 | $34.77 | $34.52 | $34.52 | $25.74 | 350 |
2016-10-11 | $34.49 | $34.49 | $34.29 | $34.47 | $25.70 | 16,806 |
2016-10-10 | $34.70 | $34.85 | $34.70 | $34.84 | $25.98 | 4,006 |
2016-10-07 | $34.71 | $34.74 | $34.71 | $34.71 | $25.88 | 450 |
2016-10-06 | $35.16 | $35.16 | $34.72 | $34.84 | $25.98 | 1,649 |
2016-10-05 | $34.65 | $34.83 | $34.65 | $34.81 | $25.95 | 1,425 |
2016-10-04 | $34.65 | $34.65 | $34.65 | $34.65 | $25.84 | 0 |
2016-10-03 | $34.65 | $34.65 | $34.65 | $34.65 | $25.84 | 0 |
2016-09-30 | $34.65 | $34.65 | $34.65 | $34.65 | $25.84 | 371 |
2016-09-29 | $34.50 | $34.50 | $34.50 | $34.50 | $25.72 | 324 |
2016-09-28 | $34.14 | $34.14 | $34.14 | $34.14 | $25.46 | 1 |
2016-09-27 | $34.11 | $34.14 | $34.11 | $34.14 | $25.46 | 423 |
2016-09-26 | $34.12 | $34.12 | $34.05 | $34.05 | $25.39 | 250 |
2016-09-23 | $34.42 | $34.42 | $34.42 | $34.42 | $25.67 | 243 |
2016-09-22 | $34.46 | $34.46 | $34.39 | $34.39 | $25.64 | 1,011 |
2016-09-21 | $34.02 | $34.02 | $33.91 | $33.96 | $25.32 | 947 |
2016-09-20 | $33.80 | $33.80 | $33.80 | $33.80 | $25.20 | 1 |
2016-09-19 | $33.80 | $33.80 | $33.80 | $33.80 | $25.20 | 3,648 |
2016-09-16 | $33.83 | $33.83 | $33.61 | $33.81 | $25.21 | 1,799 |
2016-09-15 | $33.96 | $33.96 | $33.93 | $33.93 | $25.30 | 592 |
2016-09-14 | $33.62 | $33.62 | $33.54 | $33.54 | $25.01 | 2,214 |
2016-09-13 | $33.77 | $33.77 | $33.57 | $33.57 | $25.03 | 745 |
2016-09-12 | $33.95 | $34.08 | $33.95 | $34.08 | $25.33 | 1,223 |
2016-09-09 | $34.66 | $34.66 | $34.66 | $34.66 | $25.76 | 0 |
2016-09-08 | $34.66 | $34.66 | $34.66 | $34.66 | $25.76 | 1,442 |
2016-09-07 | $34.43 | $34.48 | $34.43 | $34.43 | $25.59 | 1,711 |
2016-09-06 | $34.37 | $34.40 | $34.34 | $34.40 | $25.56 | 405 |
2016-09-02 | $34.24 | $34.24 | $34.24 | $34.24 | $25.45 | 1 |
2016-09-01 | $34.24 | $34.24 | $34.24 | $34.24 | $25.45 | 0 |
2016-08-31 | $36.13 | $36.13 | $34.15 | $34.24 | $25.45 | 1,738 |
2016-08-30 | $34.49 | $34.49 | $34.49 | $34.49 | $25.63 | 0 |
2016-08-29 | $34.49 | $34.49 | $34.49 | $34.49 | $25.63 | 200 |
2016-08-26 | $34.39 | $34.39 | $34.18 | $34.18 | $25.40 | 872 |
2016-08-25 | $34.36 | $34.36 | $34.36 | $34.36 | $25.54 | 93 |
2016-08-24 | $34.36 | $34.36 | $34.36 | $34.36 | $25.54 | 400 |
2016-08-23 | $34.40 | $34.40 | $34.40 | $34.40 | $25.57 | 0 |
2016-08-22 | $34.40 | $34.40 | $34.40 | $34.40 | $25.57 | 25 |
2016-08-19 | $34.40 | $34.40 | $34.40 | $34.40 | $25.57 | 0 |
2016-08-18 | $34.40 | $34.40 | $34.40 | $34.40 | $25.57 | 0 |
2016-08-17 | $34.40 | $34.40 | $34.40 | $34.40 | $25.57 | 85 |
2016-08-16 | $34.40 | $34.40 | $34.40 | $34.40 | $25.57 | 65,500 |
2016-08-15 | $34.23 | $34.29 | $34.23 | $34.23 | $25.44 | 518 |
2016-08-12 | $34.02 | $34.02 | $34.02 | $34.02 | $25.29 | 100 |
2016-08-11 | $33.62 | $33.62 | $33.62 | $33.62 | $24.99 | 0 |
2016-08-10 | $33.78 | $33.78 | $33.62 | $33.62 | $24.99 | 1,094 |
2016-08-09 | $33.76 | $33.76 | $33.76 | $33.76 | $25.09 | 50 |
2016-08-08 | $33.76 | $33.76 | $33.76 | $33.76 | $25.09 | 900 |
2016-08-05 | $33.69 | $33.91 | $33.69 | $33.91 | $25.20 | 38,498 |
2016-08-04 | $32.95 | $32.95 | $32.95 | $32.95 | $24.49 | 1 |
2016-08-03 | $32.95 | $32.95 | $32.95 | $32.95 | $24.49 | 180 |
2016-08-02 | $33.41 | $33.41 | $33.41 | $33.41 | $24.83 | 11 |
2016-08-01 | $33.65 | $33.68 | $33.41 | $33.41 | $24.83 | 5,646 |
2016-07-29 | $33.85 | $33.85 | $33.77 | $33.85 | $25.16 | 164,856 |
2016-07-28 | $33.48 | $33.48 | $33.48 | $33.48 | $24.88 | 102 |
2016-07-27 | $34.04 | $34.04 | $34.04 | $34.04 | $25.30 | 110 |
2016-07-26 | $33.45 | $33.86 | $33.45 | $33.86 | $25.17 | 1,929 |
2016-07-25 | $33.55 | $33.55 | $33.55 | $33.55 | $24.94 | 0 |
2016-07-22 | $33.43 | $33.55 | $33.43 | $33.55 | $24.94 | 2,100 |
2016-07-21 | $33.47 | $33.47 | $33.47 | $33.47 | $24.88 | 134 |
2016-07-20 | $33.36 | $33.40 | $33.34 | $33.40 | $24.82 | 1,850 |
2016-07-19 | $33.47 | $33.47 | $33.47 | $33.47 | $24.88 | 0 |
2016-07-18 | $33.70 | $33.70 | $33.46 | $33.47 | $24.88 | 1,885 |
2016-07-15 | $33.41 | $33.41 | $33.27 | $33.27 | $24.73 | 1,099 |
2016-07-14 | $33.27 | $33.41 | $33.27 | $33.41 | $24.83 | 348 |
2016-07-13 | $33.07 | $33.07 | $32.93 | $33.00 | $24.53 | 7,129 |
2016-07-12 | $33.11 | $33.11 | $33.07 | $33.07 | $24.58 | 528 |
2016-07-11 | $32.31 | $32.31 | $32.31 | $32.31 | $24.01 | 0 |
2016-07-08 | $31.58 | $32.31 | $31.58 | $32.31 | $24.01 | 700 |
2016-07-07 | $31.38 | $31.38 | $31.38 | $31.38 | $23.32 | 0 |
2016-07-06 | $31.38 | $31.38 | $31.38 | $31.38 | $23.32 | 0 |
2016-07-05 | $31.37 | $31.44 | $31.32 | $31.38 | $23.32 | 6,853 |
2016-07-01 | $32.30 | $32.30 | $32.30 | $32.30 | $24.00 | 297 |
2016-06-30 | $31.36 | $31.36 | $31.36 | $31.36 | $23.30 | 9 |
2016-06-29 | $31.36 | $31.36 | $31.36 | $31.36 | $23.30 | 513 |
2016-06-28 | $32.17 | $32.17 | $30.58 | $30.58 | $22.73 | 3,142 |
2016-06-27 | $31.02 | $31.70 | $30.50 | $31.70 | $23.56 | 1,656 |
2016-06-24 | $31.72 | $31.72 | $31.59 | $31.59 | $23.48 | 299 |
2016-06-23 | $32.30 | $32.40 | $31.52 | $32.31 | $24.01 | 2,879 |
2016-06-22 | $32.34 | $32.34 | $31.91 | $32.05 | $23.82 | 2,481 |
2016-06-21 | $32.23 | $32.24 | $32.04 | $32.16 | $23.90 | 42,787 |
2016-06-20 | $31.41 | $31.41 | $31.41 | $31.41 | $23.34 | 11 |
2016-06-17 | $31.41 | $31.41 | $31.41 | $31.41 | $23.34 | 88 |
2016-06-16 | $31.41 | $31.41 | $31.41 | $31.41 | $23.34 | 0 |
2016-06-15 | $31.41 | $31.41 | $31.41 | $31.41 | $23.34 | 9 |
2016-06-14 | $31.29 | $31.41 | $31.29 | $31.41 | $23.34 | 965 |
2016-06-13 | $32.02 | $32.04 | $32.02 | $32.04 | $23.75 | 568 |
2016-06-10 | $32.50 | $32.50 | $32.50 | $32.50 | $24.09 | 1 |
2016-06-09 | $32.50 | $32.50 | $32.50 | $32.50 | $24.09 | 10 |
2016-06-08 | $32.50 | $32.50 | $32.50 | $32.50 | $24.09 | 151 |
2016-06-07 | $32.27 | $32.27 | $32.27 | $32.27 | $23.92 | 0 |
2016-06-06 | $32.46 | $32.46 | $32.27 | $32.27 | $23.92 | 3,028 |
2016-06-03 | $32.21 | $32.21 | $32.20 | $32.20 | $23.87 | 1,100 |
2016-06-02 | $31.89 | $31.95 | $31.89 | $31.89 | $23.64 | 2,600 |
2016-06-01 | $31.77 | $31.77 | $31.77 | $31.77 | $23.55 | 0 |
2016-05-31 | $31.77 | $31.77 | $31.77 | $31.77 | $23.55 | 0 |
2016-05-27 | $31.77 | $31.77 | $31.77 | $31.77 | $23.55 | 200 |
2016-05-26 | $31.67 | $31.67 | $31.67 | $31.67 | $23.48 | 19 |
2016-05-25 | $31.50 | $31.67 | $31.50 | $31.67 | $23.48 | 1,051 |
2016-05-24 | $31.11 | $31.11 | $31.11 | $31.11 | $23.06 | 0 |
2016-05-23 | $31.06 | $31.11 | $31.06 | $31.11 | $23.06 | 456 |
2016-05-20 | $31.09 | $31.09 | $31.09 | $31.09 | $23.04 | 0 |
2016-05-19 | $31.09 | $31.09 | $31.09 | $31.09 | $23.04 | 0 |
2016-05-18 | $31.09 | $31.09 | $31.09 | $31.09 | $23.04 | 1 |
2016-05-17 | $31.09 | $31.09 | $31.09 | $31.09 | $23.04 | 59 |
2016-05-16 | $31.09 | $31.09 | $31.09 | $31.09 | $23.04 | 10 |
2016-05-13 | $31.06 | $31.09 | $31.06 | $31.09 | $23.04 | 2,023 |
2016-05-12 | $31.45 | $31.45 | $31.45 | $31.45 | $23.31 | 0 |
2016-05-11 | $31.63 | $31.63 | $31.40 | $31.45 | $23.31 | 884 |
2016-05-10 | $31.37 | $31.47 | $31.37 | $31.47 | $23.33 | 1,000 |
2016-05-09 | $31.39 | $31.39 | $31.39 | $31.39 | $23.27 | 15 |
2016-05-06 | $31.39 | $31.39 | $31.39 | $31.39 | $23.27 | 100 |
2016-05-05 | $31.65 | $31.65 | $31.38 | $31.51 | $23.36 | 536 |
2016-05-04 | $31.80 | $31.80 | $31.80 | $31.80 | $23.57 | 0 |
2016-05-03 | $32.10 | $32.10 | $31.73 | $31.80 | $23.57 | 787 |
2016-05-02 | $32.14 | $32.24 | $32.13 | $32.13 | $23.82 | 1,030 |
2016-04-29 | $32.71 | $32.71 | $32.71 | $32.71 | $24.25 | 37 |
2016-04-28 | $32.71 | $32.71 | $32.71 | $32.71 | $24.25 | 900 |
2016-04-27 | $32.85 | $32.93 | $32.85 | $32.88 | $24.37 | 1,000 |
2016-04-26 | $32.22 | $32.22 | $32.22 | $32.22 | $23.89 | 0 |
2016-04-25 | $32.25 | $32.25 | $32.22 | $32.22 | $23.89 | 374 |
2016-04-22 | $32.40 | $32.40 | $32.40 | $32.40 | $24.02 | 163 |
2016-04-21 | $32.55 | $32.55 | $32.40 | $32.40 | $24.02 | 587 |
2016-04-20 | $32.30 | $32.48 | $32.30 | $32.48 | $24.08 | 897 |
2016-04-19 | $32.18 | $32.23 | $32.18 | $32.23 | $23.89 | 1,310 |
2016-04-18 | $31.87 | $31.87 | $31.87 | $31.87 | $23.62 | 1,022 |
2016-04-15 | $31.76 | $31.76 | $31.76 | $31.76 | $23.54 | 28 |
2016-04-14 | $31.70 | $31.76 | $31.69 | $31.76 | $23.54 | 850 |
2016-04-13 | $31.76 | $31.85 | $31.75 | $31.85 | $23.61 | 1,080 |
2016-04-12 | $31.30 | $31.30 | $31.30 | $31.30 | $23.20 | 800 |
2016-04-11 | $31.18 | $31.28 | $31.04 | $31.04 | $23.01 | 2,632 |
2016-04-08 | $31.00 | $31.00 | $31.00 | $31.00 | $22.98 | 100 |
2016-04-07 | $30.87 | $30.94 | $30.87 | $30.94 | $22.94 | 304 |
2016-04-06 | $31.00 | $31.18 | $31.00 | $31.18 | $23.11 | 1,228 |
2016-04-05 | $31.13 | $31.13 | $31.12 | $31.13 | $23.08 | 550 |
2016-04-04 | $32.06 | $32.06 | $31.63 | $31.63 | $23.45 | 225 |
2016-04-01 | $31.91 | $31.91 | $31.91 | $31.91 | $23.65 | 0 |
2016-03-31 | $31.91 | $31.91 | $31.91 | $31.91 | $23.65 | 0 |
2016-03-30 | $31.91 | $31.91 | $31.90 | $31.91 | $23.65 | 5,600 |
2016-03-29 | $31.71 | $31.81 | $31.71 | $31.81 | $23.58 | 630 |
2016-03-28 | $31.30 | $31.30 | $31.30 | $31.30 | $23.20 | 120 |
2016-03-24 | $31.30 | $31.30 | $31.30 | $31.30 | $23.20 | 176 |
2016-03-23 | $31.84 | $31.84 | $31.84 | $31.84 | $23.60 | 27 |
2016-03-22 | $31.84 | $31.84 | $31.84 | $31.84 | $23.60 | 500 |
2016-03-21 | $32.04 | $32.05 | $31.80 | $31.82 | $23.59 | 5,142 |
2016-03-18 | $31.90 | $31.90 | $31.89 | $31.89 | $23.64 | 797 |
2016-03-17 | $31.70 | $31.97 | $31.70 | $31.79 | $23.57 | 2,800 |
2016-03-16 | $31.51 | $31.51 | $31.51 | $31.51 | $23.35 | 200 |
2016-03-15 | $31.51 | $31.51 | $31.51 | $31.51 | $23.36 | 0 |
2016-03-14 | $31.51 | $31.51 | $31.51 | $31.51 | $23.20 | 101 |
2016-03-11 | $31.60 | $31.60 | $31.60 | $31.60 | $23.27 | 256 |
2016-03-10 | $30.97 | $31.09 | $30.97 | $31.09 | $22.89 | 1,100 |
2016-03-09 | $31.26 | $31.26 | $31.26 | $31.26 | $23.02 | 372 |
2016-03-08 | $31.11 | $31.11 | $30.94 | $30.94 | $22.78 | 1,082 |
2016-03-07 | $31.00 | $31.00 | $31.00 | $31.00 | $22.83 | 0 |
2016-03-04 | $31.25 | $31.25 | $31.00 | $31.00 | $22.83 | 2,118 |
2016-03-03 | $30.89 | $30.96 | $30.87 | $30.96 | $22.80 | 1,086 |
2016-03-02 | $30.36 | $30.54 | $30.36 | $30.54 | $22.49 | 4,042 |
2016-03-01 | $30.00 | $30.22 | $30.00 | $30.22 | $22.25 | 12,546 |
2016-02-29 | $29.97 | $29.97 | $29.97 | $29.97 | $22.07 | 398 |
2016-02-26 | $29.93 | $29.95 | $29.91 | $29.91 | $22.02 | 2,064 |
2016-02-25 | $29.31 | $29.31 | $29.31 | $29.31 | $21.58 | 10 |
2016-02-24 | $29.30 | $29.31 | $29.10 | $29.31 | $21.58 | 740 |
2016-02-23 | $29.70 | $29.70 | $29.38 | $29.38 | $21.64 | 6,587 |
2016-02-22 | $29.60 | $29.82 | $29.60 | $29.82 | $21.96 | 3,524 |
2016-02-19 | $29.25 | $29.26 | $29.25 | $29.26 | $21.54 | 326 |
2016-02-18 | $28.95 | $29.40 | $28.16 | $29.40 | $21.65 | 2,871 |
2016-02-17 | $28.50 | $28.50 | $28.50 | $28.50 | $20.99 | 25 |
2016-02-16 | $28.50 | $28.50 | $28.50 | $28.50 | $20.99 | 357 |
2016-02-12 | $28.00 | $28.13 | $28.00 | $28.13 | $20.71 | 2,773 |
2016-02-11 | $28.07 | $28.07 | $28.07 | $28.07 | $20.67 | 0 |
2016-02-10 | $28.25 | $28.26 | $28.07 | $28.07 | $20.67 | 525 |
2016-02-09 | $28.26 | $28.26 | $28.26 | $28.26 | $20.81 | 0 |
2016-02-08 | $28.26 | $28.26 | $27.93 | $28.26 | $20.81 | 5,682 |
2016-02-05 | $28.97 | $28.97 | $28.95 | $28.95 | $21.32 | 608 |
2016-02-04 | $29.00 | $29.00 | $29.00 | $29.00 | $21.36 | 550 |
2016-02-03 | $28.30 | $28.30 | $28.01 | $28.02 | $20.64 | 2,063 |
2016-02-02 | $28.39 | $28.39 | $28.22 | $28.22 | $20.78 | 490 |
2016-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $21.36 | 200 |
2016-01-29 | $28.40 | $28.40 | $28.37 | $28.37 | $20.89 | 600 |
2016-01-28 | $27.95 | $28.01 | $27.93 | $28.01 | $20.62 | 2,100 |
2016-01-27 | $27.96 | $27.96 | $27.96 | $27.96 | $20.59 | 50 |
2016-01-26 | $27.66 | $27.96 | $27.66 | $27.96 | $20.59 | 290 |
2016-01-25 | $27.55 | $27.56 | $27.42 | $27.42 | $20.19 | 802 |
2016-01-22 | $28.01 | $28.01 | $28.01 | $28.01 | $20.63 | 104 |
2016-01-21 | $27.33 | $27.49 | $27.33 | $27.49 | $20.24 | 898 |
2016-01-20 | $26.73 | $26.73 | $26.73 | $26.73 | $19.68 | 100 |
2016-01-19 | $27.48 | $27.50 | $27.48 | $27.50 | $20.25 | 1,041 |
2016-01-15 | $27.31 | $27.53 | $27.25 | $27.53 | $20.28 | 1,100 |
2016-01-14 | $28.37 | $28.42 | $27.77 | $28.40 | $20.91 | 3,015 |
2016-01-13 | $28.46 | $28.46 | $28.46 | $28.46 | $20.96 | 100 |
2016-01-12 | $28.46 | $28.46 | $28.45 | $28.45 | $20.95 | 308 |
2016-01-11 | $28.47 | $28.47 | $28.44 | $28.44 | $20.94 | 654 |
2016-01-08 | $29.44 | $29.44 | $28.48 | $28.48 | $20.97 | 1,993 |
2016-01-07 | $29.35 | $29.35 | $28.96 | $29.01 | $21.36 | 1,668 |
2016-01-06 | $29.46 | $29.46 | $29.46 | $29.46 | $21.69 | 100 |
2016-01-05 | $30.15 | $30.15 | $30.15 | $30.15 | $22.20 | 601 |
2016-01-04 | $30.01 | $30.15 | $29.89 | $30.14 | $22.19 | 5,070 |
2015-12-31 | $30.45 | $30.47 | $30.42 | $30.47 | $22.44 | 1,088 |
2015-12-30 | $30.82 | $30.82 | $30.68 | $30.68 | $22.59 | 388 |
2015-12-29 | $31.18 | $31.18 | $30.89 | $30.94 | $22.78 | 2,109 |
2015-12-28 | $30.09 | $30.09 | $30.09 | $30.09 | $22.16 | 1,636 |
2015-12-24 | $30.91 | $30.91 | $30.91 | $30.91 | $22.76 | 0 |
2015-12-23 | $30.73 | $30.91 | $30.73 | $30.91 | $22.76 | 2,233 |
2015-12-22 | $30.11 | $30.11 | $29.99 | $29.99 | $22.08 | 701 |
2015-12-21 | $29.82 | $29.82 | $29.80 | $29.80 | $21.94 | 948 |
2015-12-18 | $29.76 | $29.76 | $29.76 | $29.76 | $21.92 | 110 |
2015-12-17 | $30.42 | $30.42 | $30.12 | $30.12 | $22.18 | 701 |
2015-12-16 | $30.39 | $30.39 | $30.39 | $30.39 | $22.38 | 173 |
2015-12-15 | $30.57 | $30.57 | $30.56 | $30.57 | $22.39 | 876 |
2015-12-14 | $30.06 | $30.09 | $30.00 | $30.03 | $21.99 | 660 |
2015-12-11 | $30.95 | $30.95 | $30.95 | $30.95 | $22.67 | 0 |
2015-12-10 | $30.95 | $30.95 | $30.95 | $30.95 | $22.67 | 54 |
2015-12-09 | $30.95 | $30.95 | $30.95 | $30.95 | $22.67 | 100 |
2015-12-08 | $31.14 | $31.14 | $31.14 | $31.14 | $22.81 | 236 |
2015-12-07 | $31.19 | $31.24 | $31.13 | $31.13 | $22.80 | 700 |
2015-12-04 | $31.21 | $31.35 | $31.21 | $31.35 | $22.96 | 777 |
2015-12-03 | $31.13 | $31.13 | $31.11 | $31.11 | $22.78 | 1,369 |
2015-12-02 | $31.49 | $31.49 | $31.49 | $31.49 | $23.06 | 0 |
2015-12-01 | $31.49 | $31.49 | $31.49 | $31.49 | $23.06 | 205 |
2015-11-30 | $30.10 | $31.49 | $30.10 | $31.49 | $23.06 | 7,337 |
2015-11-27 | $31.38 | $31.38 | $31.38 | $31.38 | $22.98 | 0 |
2015-11-25 | $31.38 | $31.38 | $31.38 | $31.38 | $22.98 | 600 |
2015-11-24 | $30.32 | $31.00 | $30.32 | $30.97 | $22.68 | 1,120 |
2015-11-23 | $31.58 | $31.58 | $31.58 | $31.58 | $23.13 | 635 |
2015-11-20 | $31.34 | $31.34 | $31.34 | $31.34 | $22.95 | 0 |
2015-11-19 | $31.34 | $31.34 | $31.34 | $31.34 | $22.95 | 100 |
2015-11-18 | $31.18 | $31.18 | $31.15 | $31.15 | $22.81 | 504 |
2015-11-17 | $31.27 | $31.37 | $31.10 | $31.10 | $22.78 | 1,254 |
2015-11-16 | $31.00 | $31.00 | $31.00 | $31.00 | $22.70 | 144 |
2015-11-13 | $30.71 | $30.71 | $30.65 | $30.66 | $22.46 | 4,939 |
2015-11-12 | $31.13 | $31.13 | $30.99 | $30.99 | $22.70 | 349 |
2015-11-11 | $31.73 | $31.73 | $31.35 | $31.46 | $23.04 | 1,086 |
2015-11-10 | $31.73 | $31.73 | $31.73 | $31.73 | $23.24 | 227 |
2015-11-09 | $31.93 | $31.93 | $31.93 | $31.93 | $23.39 | 100 |
2015-11-06 | $31.95 | $31.95 | $31.95 | $31.95 | $23.40 | 100 |
2015-11-05 | $32.13 | $32.13 | $32.13 | $32.13 | $23.53 | 142 |
2015-11-04 | $32.52 | $32.52 | $32.51 | $32.51 | $23.81 | 230 |
2015-11-03 | $32.29 | $32.62 | $32.29 | $32.62 | $23.89 | 5,394 |
2015-11-02 | $32.05 | $32.05 | $32.05 | $32.05 | $23.47 | 206 |
2015-10-30 | $32.16 | $32.16 | $32.16 | $32.16 | $23.55 | 162 |
2015-10-29 | $31.99 | $31.99 | $31.96 | $31.96 | $23.41 | 208 |
2015-10-28 | $31.91 | $31.92 | $31.91 | $31.92 | $23.38 | 264 |
2015-10-27 | $31.80 | $31.80 | $31.61 | $31.61 | $23.15 | 402 |
2015-10-26 | $32.08 | $32.11 | $32.08 | $32.11 | $23.52 | 202 |
2015-10-23 | $32.20 | $32.21 | $32.20 | $32.21 | $23.59 | 278 |
2015-10-22 | $31.78 | $31.95 | $31.78 | $31.85 | $23.33 | 335 |
2015-10-21 | $31.83 | $31.83 | $31.83 | $31.83 | $23.31 | 101 |
2015-10-20 | $31.75 | $31.83 | $31.75 | $31.83 | $23.31 | 486 |
2015-10-19 | $31.50 | $31.50 | $31.50 | $31.50 | $23.07 | 100 |
2015-10-16 | $31.60 | $31.65 | $31.50 | $31.50 | $23.07 | 1,090 |
2015-10-15 | $31.43 | $31.71 | $31.43 | $31.71 | $23.22 | 1,976 |
2015-10-14 | $31.38 | $31.38 | $31.38 | $31.38 | $22.98 | 1 |
2015-10-13 | $31.38 | $31.38 | $31.38 | $31.38 | $22.98 | 126 |
2015-10-12 | $31.38 | $31.38 | $31.38 | $31.38 | $22.98 | 166 |
2015-10-09 | $31.62 | $31.72 | $31.33 | $31.72 | $23.23 | 1,261 |
2015-10-08 | $31.19 | $31.19 | $31.19 | $31.19 | $22.85 | 50 |
2015-10-07 | $31.01 | $31.19 | $31.01 | $31.19 | $22.85 | 396 |
2015-10-06 | $30.92 | $30.92 | $30.76 | $30.91 | $22.64 | 637 |
2015-10-05 | $30.25 | $30.50 | $30.25 | $30.50 | $22.34 | 5,002 |
2015-10-02 | $29.00 | $29.45 | $29.00 | $29.39 | $21.52 | 1,083 |
2015-10-01 | $29.11 | $29.32 | $29.11 | $29.25 | $21.42 | 2,032 |
2015-09-30 | $28.36 | $29.12 | $28.36 | $29.12 | $21.33 | 1,100 |
2015-09-29 | $28.87 | $28.87 | $28.61 | $28.61 | $20.95 | 649 |
2015-09-28 | $29.26 | $29.26 | $29.26 | $29.26 | $21.43 | 1 |
2015-09-25 | $29.60 | $29.60 | $29.26 | $29.26 | $21.43 | 200 |
2015-09-24 | $29.33 | $29.33 | $29.33 | $29.33 | $21.48 | 339 |
2015-09-23 | $29.85 | $29.85 | $29.85 | $29.85 | $21.86 | 1 |
2015-09-22 | $29.85 | $29.85 | $29.85 | $29.85 | $21.86 | 263 |
2015-09-21 | $29.85 | $30.03 | $29.85 | $29.96 | $21.94 | 2,200 |
2015-09-18 | $29.90 | $29.90 | $29.90 | $29.90 | $21.90 | 100 |
2015-09-17 | $30.47 | $30.63 | $30.33 | $30.63 | $22.43 | 2,993 |
2015-09-16 | $30.28 | $30.37 | $30.28 | $30.37 | $22.24 | 252 |
2015-09-15 | $30.00 | $30.14 | $30.00 | $30.14 | $21.98 | 703 |
2015-09-14 | $32.90 | $32.90 | $30.21 | $30.21 | $22.03 | 965 |
2015-09-11 | $29.70 | $29.92 | $29.70 | $29.92 | $21.82 | 446 |
2015-09-10 | $30.46 | $30.46 | $30.46 | $30.46 | $22.21 | 15 |
2015-09-09 | $30.46 | $30.46 | $30.46 | $30.46 | $22.21 | 464 |
2015-09-08 | $29.93 | $29.93 | $29.93 | $29.93 | $21.82 | 171 |
2015-09-04 | $29.27 | $29.53 | $29.27 | $29.53 | $21.53 | 1,965 |
2015-09-03 | $30.61 | $30.61 | $30.01 | $30.08 | $21.94 | 1,637 |
2015-09-02 | $29.70 | $29.70 | $29.70 | $29.70 | $21.66 | 100 |
2015-09-01 | $29.56 | $29.56 | $29.56 | $29.56 | $21.55 | 100 |
2015-08-31 | $30.13 | $30.58 | $30.13 | $30.58 | $22.30 | 254 |
2015-08-28 | $30.30 | $30.37 | $30.30 | $30.33 | $22.12 | 852 |
2015-08-27 | $30.49 | $30.49 | $29.72 | $30.43 | $22.19 | 2,429 |
2015-08-26 | $29.80 | $29.80 | $28.91 | $29.35 | $21.40 | 3,207 |
2015-08-25 | $28.25 | $29.64 | $28.25 | $29.14 | $21.25 | 3,775 |
2015-08-24 | $28.67 | $29.36 | $28.51 | $28.55 | $20.82 | 3,625 |
2015-08-21 | $30.94 | $30.94 | $30.48 | $30.48 | $22.22 | 664 |
2015-08-20 | $31.42 | $31.42 | $31.18 | $31.18 | $22.73 | 8,609 |
2015-08-19 | $31.78 | $31.78 | $31.78 | $31.78 | $23.17 | 298 |
2015-08-18 | $31.24 | $32.03 | $31.24 | $32.03 | $23.36 | 831 |
2015-08-17 | $31.80 | $31.80 | $31.80 | $31.80 | $23.19 | 0 |
2015-08-14 | $31.80 | $31.80 | $31.80 | $31.80 | $23.19 | 0 |
2015-08-13 | $31.80 | $31.80 | $31.80 | $31.80 | $23.19 | 0 |
2015-08-12 | $31.80 | $31.80 | $31.80 | $31.80 | $23.19 | 0 |
2015-08-11 | $31.79 | $31.80 | $31.77 | $31.80 | $23.19 | 1,980 |
2015-08-10 | $31.74 | $31.75 | $30.20 | $31.65 | $23.08 | 1,722 |
2015-08-07 | $31.49 | $31.49 | $31.49 | $31.49 | $22.96 | 388 |
2015-08-06 | $31.77 | $31.77 | $31.77 | $31.77 | $23.17 | 60 |
2015-08-05 | $31.77 | $31.77 | $31.77 | $31.77 | $23.17 | 300 |
2015-08-04 | $31.82 | $31.82 | $31.69 | $31.69 | $23.11 | 941 |
2015-08-03 | $31.60 | $31.69 | $31.60 | $31.69 | $23.11 | 717 |
2015-07-31 | $32.03 | $32.03 | $32.03 | $32.03 | $23.36 | 553 |
2015-07-30 | $31.82 | $31.83 | $31.81 | $31.81 | $23.19 | 1,060 |
2015-07-29 | $32.07 | $32.07 | $32.07 | $32.07 | $23.38 | 0 |
2015-07-28 | $32.07 | $32.07 | $32.07 | $32.07 | $23.38 | 23 |
2015-07-27 | $32.07 | $32.07 | $32.07 | $32.07 | $23.38 | 0 |
2015-07-24 | $32.07 | $32.07 | $32.07 | $32.07 | $23.38 | 1 |
2015-07-23 | $32.07 | $32.07 | $32.07 | $32.07 | $23.38 | 195 |
2015-07-22 | $32.05 | $32.05 | $32.05 | $32.05 | $23.37 | 0 |
2015-07-21 | $32.07 | $32.07 | $32.05 | $32.05 | $23.37 | 251 |
2015-07-20 | $32.18 | $32.18 | $32.11 | $32.12 | $23.42 | 1,280 |
2015-07-17 | $32.48 | $32.48 | $32.48 | $32.48 | $23.68 | 1 |
2015-07-16 | $32.56 | $32.56 | $32.38 | $32.48 | $23.68 | 2,830 |
2015-07-15 | $32.50 | $32.50 | $32.20 | $32.45 | $23.66 | 1,030 |
2015-07-14 | $32.44 | $32.66 | $32.43 | $32.55 | $23.73 | 1,400 |
2015-07-13 | $32.30 | $32.30 | $32.30 | $32.30 | $23.55 | 300 |
2015-07-10 | $32.10 | $32.10 | $32.10 | $32.10 | $23.41 | 23 |
2015-07-09 | $32.10 | $32.10 | $32.10 | $32.10 | $23.41 | 300 |
2015-07-08 | $32.10 | $32.10 | $32.10 | $32.10 | $23.41 | 288 |
2015-07-07 | $32.00 | $32.26 | $32.00 | $32.08 | $23.39 | 2,178 |
2015-07-06 | $32.25 | $32.25 | $31.87 | $31.98 | $23.32 | 2,334 |
2015-07-02 | $32.68 | $32.68 | $32.20 | $32.26 | $23.52 | 741 |
2015-07-01 | $32.22 | $32.22 | $32.15 | $32.18 | $23.46 | 624 |
2015-06-30 | $32.13 | $32.25 | $32.11 | $32.11 | $23.42 | 3,939 |
2015-06-29 | $32.76 | $32.76 | $32.12 | $32.12 | $23.42 | 1,170 |
2015-06-26 | $32.81 | $32.81 | $32.81 | $32.81 | $23.92 | 184 |
2015-06-25 | $33.34 | $33.34 | $32.78 | $32.81 | $23.93 | 737 |
2015-06-24 | $32.90 | $32.90 | $32.90 | $32.90 | $23.99 | 116 |
2015-06-23 | $33.10 | $33.33 | $33.00 | $33.05 | $24.10 | 1,548 |
2015-06-22 | $33.10 | $33.10 | $33.10 | $33.10 | $24.14 | 185 |
2015-06-19 | $33.06 | $33.06 | $33.06 | $33.06 | $24.11 | 0 |
2015-06-18 | $33.06 | $33.06 | $33.06 | $33.06 | $24.11 | 207 |
2015-06-17 | $32.75 | $32.75 | $32.75 | $32.75 | $23.88 | 200 |
2015-06-16 | $32.79 | $32.79 | $32.79 | $32.79 | $23.82 | 200 |
2015-06-15 | $32.70 | $32.70 | $32.69 | $32.69 | $23.75 | 1,120 |
2015-06-12 | $33.11 | $33.11 | $33.01 | $33.01 | $23.98 | 561 |
2015-06-11 | $33.32 | $33.32 | $33.32 | $33.32 | $24.20 | 316 |
2015-06-10 | $33.25 | $33.26 | $33.20 | $33.21 | $24.12 | 20,086 |
2015-06-09 | $32.82 | $32.93 | $32.82 | $32.93 | $23.92 | 410 |
2015-06-08 | $32.92 | $32.92 | $32.92 | $32.92 | $23.91 | 146 |
2015-06-05 | $33.01 | $33.05 | $33.01 | $33.05 | $24.01 | 644 |
2015-06-04 | $33.15 | $33.17 | $33.00 | $33.00 | $23.97 | 2,713 |
North Shore Dual Share Class ETF (DUAL) News Headlines
Recent North Shore Dual Share Class ETF (DUAL) News
Similar Companies to North Shore Dual Share Class ETF (DUAL) 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 | -- | -- | -- |