PORTFOLIOPLUS S&P 500 (R) ETF (PPLC) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.96 ($0.95) 2.16%
PORTFOLIOPLUS S&P 500 (R) ETF - Daily Information
Click for more stock information on PORTFOLIOPLUS S&P 500 (R) ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.84 |
Previous Close | $44.96 |
High | $44.96 |
Low | $43.84 |
Adjusted Open | $43.84 |
Previous Adjusted Close | $44.96 |
Adjusted High | $44.96 |
Adjusted Low | $43.84 |
About PORTFOLIOPLUS S&P 500 (R) ETF (PPLC)
DELISTED - The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the Index, exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold equities, money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. Standard & Poor’s® selects the stocks comprising the Index on the basis of market capitalization, financial viability of the company and the public float, liquidity and price of a company’s shares outstanding. The Index is a float-adjusted, market capitalization-weighted index. As of December 31, 2019, the Index consisted of 505 constituents, which had a median total market capitalization of $23.6 billion, total market capitalizations ranging from $2.9 billion to $1.3 trillion and were concentrated in the information technology sector. The Index is rebalanced quarterly. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Direxion positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day.
Invest in PORTFOLIOPLUS S&P 500 (R) ETF (PPLC)
Historical Stock Data for PORTFOLIOPLUS S&P 500 (R) ETF (PPLC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-09-25 | $43.84 | $44.96 | $43.84 | $44.96 | $44.96 | 10,544 |
2020-09-24 | $43.67 | $44.00 | $43.64 | $44.00 | $44.00 | 1,316 |
2020-09-23 | $44.94 | $44.94 | $43.81 | $43.81 | $43.81 | 1,080 |
2020-09-22 | $44.74 | $45.27 | $44.66 | $45.27 | $45.27 | 909 |
2020-09-21 | $44.39 | $44.54 | $43.72 | $44.54 | $44.54 | 11,148 |
2020-09-18 | $45.49 | $45.82 | $45.05 | $45.36 | $45.36 | 1,879 |
2020-09-17 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 117 |
2020-09-16 | $47.07 | $47.09 | $46.59 | $46.59 | $46.59 | 362 |
2020-09-15 | $47.10 | $47.10 | $46.82 | $46.82 | $46.82 | 776 |
2020-09-14 | $46.32 | $46.78 | $46.30 | $46.56 | $46.56 | 4,283 |
2020-09-11 | $45.75 | $46.13 | $45.33 | $45.72 | $45.72 | 35,099 |
2020-09-10 | $47.14 | $47.20 | $45.53 | $45.78 | $45.78 | 16,625 |
2020-09-09 | $46.76 | $47.25 | $46.74 | $46.90 | $46.90 | 4,450 |
2020-09-08 | $46.20 | $46.20 | $45.57 | $45.59 | $45.59 | 32,515 |
2020-09-04 | $48.04 | $48.04 | $45.15 | $47.38 | $47.38 | 19,615 |
2020-09-03 | $49.19 | $49.21 | $47.57 | $47.87 | $47.87 | 3,762 |
2020-09-02 | $49.62 | $50.26 | $49.48 | $50.26 | $50.26 | 1,566 |
2020-09-01 | $48.75 | $49.11 | $48.74 | $49.11 | $49.11 | 1,708 |
2020-08-31 | $48.77 | $48.83 | $48.77 | $48.80 | $48.80 | 10,844 |
2020-08-28 | $48.51 | $48.85 | $48.40 | $48.82 | $48.82 | 2,494 |
2020-08-27 | $48.49 | $48.69 | $48.44 | $48.44 | $48.44 | 1,606 |
2020-08-26 | $47.76 | $48.29 | $47.76 | $48.29 | $48.29 | 1,851 |
2020-08-25 | $47.52 | $47.61 | $47.40 | $47.61 | $47.61 | 1,790 |
2020-08-24 | $47.20 | $47.33 | $47.16 | $47.33 | $47.33 | 670 |
2020-08-21 | $46.49 | $46.78 | $46.49 | $46.78 | $46.78 | 654 |
2020-08-20 | $45.99 | $46.53 | $45.99 | $46.53 | $46.53 | 2,574 |
2020-08-19 | $46.75 | $46.75 | $46.34 | $46.34 | $46.34 | 628 |
2020-08-18 | $46.45 | $46.65 | $46.45 | $46.57 | $46.57 | 438 |
2020-08-17 | $46.48 | $46.54 | $46.42 | $46.45 | $46.45 | 1,887 |
2020-08-14 | $46.21 | $46.26 | $46.15 | $46.24 | $46.24 | 6,397 |
2020-08-13 | $46.46 | $46.46 | $46.28 | $46.28 | $46.28 | 235 |
2020-08-12 | $46.50 | $46.50 | $46.40 | $46.40 | $46.40 | 1,582 |
2020-08-11 | $46.26 | $46.26 | $45.50 | $45.50 | $45.50 | 2,000 |
2020-08-10 | $46.01 | $46.04 | $45.94 | $46.01 | $46.01 | 1,947 |
2020-08-07 | $45.62 | $45.83 | $45.58 | $45.83 | $45.83 | 2,453 |
2020-08-06 | $45.29 | $45.78 | $45.29 | $45.78 | $45.78 | 1,830 |
2020-08-05 | $45.28 | $45.39 | $45.28 | $45.39 | $45.39 | 1,946 |
2020-08-04 | $44.91 | $44.96 | $44.74 | $44.96 | $44.96 | 6,059 |
2020-08-03 | $44.70 | $44.90 | $44.69 | $44.82 | $44.82 | 2,343 |
2020-07-31 | $44.20 | $44.30 | $43.48 | $44.30 | $44.30 | 8,070 |
2020-07-30 | $43.55 | $43.88 | $43.17 | $43.88 | $43.88 | 1,339 |
2020-07-29 | $43.89 | $44.07 | $43.89 | $44.07 | $44.07 | 3,656 |
2020-07-28 | $43.72 | $43.75 | $43.39 | $43.39 | $43.39 | 452 |
2020-07-27 | $43.36 | $43.76 | $43.36 | $43.76 | $43.76 | 503 |
2020-07-24 | $43.26 | $43.46 | $43.24 | $43.31 | $43.31 | 1,453 |
2020-07-23 | $44.41 | $44.50 | $43.53 | $43.65 | $43.65 | 2,616 |
2020-07-22 | $44.11 | $44.48 | $44.05 | $44.45 | $44.45 | 13,343 |
2020-07-21 | $44.35 | $44.35 | $44.04 | $44.04 | $44.04 | 1,036 |
2020-07-20 | $43.69 | $44.04 | $43.69 | $44.04 | $44.04 | 3,125 |
2020-07-17 | $43.40 | $43.57 | $43.40 | $43.51 | $43.51 | 1,000 |
2020-07-16 | $43.23 | $43.32 | $43.13 | $43.32 | $43.32 | 480 |
2020-07-15 | $43.62 | $43.62 | $43.28 | $43.50 | $43.51 | 1,800 |
2020-07-14 | $42.10 | $43.02 | $41.80 | $43.02 | $43.02 | 2,400 |
2020-07-13 | $43.21 | $43.54 | $42.25 | $42.25 | $42.25 | 2,400 |
2020-07-10 | $42.71 | $42.77 | $42.71 | $42.77 | $42.77 | 270 |
2020-07-09 | $41.94 | $42.28 | $41.94 | $42.16 | $42.16 | 1,400 |
2020-07-08 | $42.21 | $42.46 | $41.92 | $42.46 | $42.46 | 1,300 |
2020-07-07 | $42.35 | $42.38 | $42.05 | $42.05 | $42.05 | 1,400 |
2020-07-06 | $42.50 | $42.66 | $42.30 | $42.64 | $42.64 | 8,300 |
2020-07-02 | $42.34 | $42.38 | $41.71 | $41.71 | $41.71 | 6,100 |
2020-07-01 | $41.51 | $41.56 | $41.48 | $41.51 | $41.51 | 1,000 |
2020-06-30 | $40.56 | $41.28 | $40.56 | $41.28 | $41.28 | 2,500 |
2020-06-29 | $39.48 | $40.26 | $39.21 | $40.25 | $40.25 | 7,800 |
2020-06-26 | $40.05 | $40.06 | $39.60 | $39.60 | $39.60 | 3,474 |
2020-06-25 | $40.25 | $40.90 | $40.25 | $40.90 | $40.90 | 6,358 |
2020-06-24 | $41.40 | $41.42 | $39.80 | $40.35 | $40.35 | 5,077 |
2020-06-23 | $42.01 | $42.20 | $41.77 | $41.83 | $41.83 | 2,347 |
2020-06-22 | $41.51 | $41.80 | $41.51 | $41.80 | $41.52 | 10,892 |
2020-06-19 | $42.44 | $42.48 | $41.26 | $41.56 | $41.28 | 12,324 |
2020-06-18 | $41.72 | $41.84 | $41.69 | $41.74 | $41.46 | 1,075 |
2020-06-17 | $41.99 | $41.99 | $41.79 | $41.79 | $41.51 | 1,322 |
2020-06-16 | $42.35 | $42.35 | $41.81 | $41.81 | $41.53 | 5,913 |
2020-06-15 | $39.29 | $40.91 | $39.07 | $40.82 | $40.55 | 4,896 |
2020-06-12 | $41.16 | $41.16 | $39.81 | $40.49 | $40.22 | 18,729 |
2020-06-11 | $41.78 | $41.78 | $39.71 | $39.76 | $39.50 | 7,167 |
2020-06-10 | $43.63 | $43.63 | $43.10 | $43.24 | $42.96 | 4,619 |
2020-06-09 | $43.39 | $43.63 | $43.39 | $43.51 | $43.22 | 3,867 |
2020-06-08 | $43.39 | $43.85 | $43.34 | $43.85 | $43.56 | 2,748 |
2020-06-05 | $42.84 | $43.39 | $42.84 | $43.16 | $42.87 | 13,669 |
2020-06-04 | $41.74 | $41.86 | $41.65 | $41.67 | $41.39 | 3,991 |
2020-06-03 | $41.59 | $42.03 | $41.59 | $41.93 | $41.65 | 5,895 |
2020-06-02 | $41.05 | $41.10 | $39.94 | $41.10 | $40.83 | 4,178 |
2020-06-01 | $40.67 | $40.80 | $40.47 | $40.73 | $40.46 | 6,777 |
2020-05-29 | $39.90 | $40.55 | $39.86 | $40.55 | $40.28 | 48,543 |
2020-05-28 | $40.32 | $40.89 | $40.29 | $40.29 | $40.02 | 12,215 |
2020-05-27 | $40.11 | $40.32 | $39.51 | $40.32 | $40.05 | 14,891 |
2020-05-26 | $40.04 | $40.04 | $39.52 | $39.52 | $39.26 | 2,435 |
2020-05-22 | $38.64 | $38.87 | $38.57 | $38.86 | $38.60 | 5,006 |
2020-05-21 | $39.10 | $39.23 | $38.76 | $38.77 | $38.51 | 13,960 |
2020-05-20 | $39.06 | $39.21 | $39.03 | $39.16 | $38.90 | 2,135 |
2020-05-19 | $38.83 | $38.98 | $38.40 | $38.40 | $38.15 | 7,152 |
2020-05-18 | $38.51 | $38.98 | $38.47 | $38.90 | $38.64 | 5,606 |
2020-05-15 | $36.63 | $37.24 | $36.63 | $37.24 | $37.00 | 3,269 |
2020-05-14 | $36.46 | $36.97 | $36.04 | $36.97 | $36.72 | 1,181 |
2020-05-13 | $37.07 | $37.23 | $36.25 | $36.47 | $36.23 | 4,896 |
2020-05-12 | $38.40 | $38.48 | $37.48 | $37.48 | $37.24 | 7,861 |
2020-05-11 | $38.10 | $38.68 | $38.10 | $38.51 | $38.26 | 4,249 |
2020-05-08 | $38.12 | $38.42 | $38.09 | $38.36 | $38.11 | 6,342 |
2020-05-07 | $37.73 | $37.75 | $37.51 | $37.51 | $37.26 | 1,640 |
2020-05-06 | $37.51 | $37.51 | $37.02 | $37.02 | $36.77 | 9,795 |
2020-05-05 | $37.35 | $37.84 | $37.25 | $37.34 | $37.09 | 15,737 |
2020-05-04 | $36.32 | $36.86 | $35.30 | $36.81 | $36.57 | 27,738 |
2020-05-01 | $37.16 | $37.23 | $36.32 | $36.56 | $36.31 | 5,378 |
2020-04-30 | $38.31 | $38.31 | $37.26 | $38.07 | $37.82 | 28,079 |
2020-04-29 | $38.28 | $38.84 | $38.28 | $38.59 | $38.33 | 8,518 |
2020-04-28 | $38.12 | $38.12 | $37.21 | $37.24 | $36.99 | 17,036 |
2020-04-27 | $37.11 | $37.60 | $37.11 | $37.54 | $37.29 | 5,309 |
2020-04-24 | $36.30 | $36.78 | $36.09 | $36.78 | $36.54 | 3,740 |
2020-04-23 | $36.56 | $36.71 | $36.09 | $36.11 | $35.87 | 10,062 |
2020-04-22 | $35.85 | $36.25 | $35.85 | $36.10 | $35.86 | 11,014 |
2020-04-21 | $36.25 | $36.25 | $34.95 | $35.06 | $34.83 | 8,679 |
2020-04-20 | $36.76 | $37.32 | $36.52 | $36.52 | $36.28 | 3,748 |
2020-04-17 | $37.22 | $37.51 | $36.73 | $37.45 | $37.20 | 15,126 |
2020-04-16 | $36.12 | $36.23 | $35.65 | $36.17 | $35.93 | 8,879 |
2020-04-15 | $35.77 | $36.16 | $35.00 | $35.87 | $35.63 | 7,590 |
2020-04-14 | $36.45 | $36.95 | $36.34 | $36.95 | $36.70 | 8,652 |
2020-04-13 | $35.78 | $35.78 | $34.85 | $35.56 | $35.32 | 6,317 |
2020-04-09 | $35.81 | $36.43 | $35.52 | $35.96 | $35.72 | 28,398 |
2020-04-08 | $34.30 | $35.42 | $33.97 | $35.26 | $35.03 | 26,651 |
2020-04-07 | $35.28 | $35.28 | $33.85 | $33.97 | $33.74 | 19,162 |
2020-04-06 | $32.25 | $33.91 | $32.25 | $33.91 | $33.68 | 6,864 |
2020-04-03 | $31.24 | $31.49 | $30.45 | $30.86 | $30.65 | 7,822 |
2020-04-02 | $30.32 | $31.44 | $30.23 | $31.44 | $31.23 | 25,704 |
2020-04-01 | $30.78 | $31.11 | $30.53 | $30.53 | $30.33 | 6,058 |
2020-03-31 | $32.64 | $33.28 | $32.26 | $32.48 | $32.26 | 6,799 |
2020-03-30 | $32.15 | $33.18 | $32.04 | $33.14 | $32.92 | 6,312 |
2020-03-27 | $31.60 | $32.73 | $31.54 | $31.75 | $31.54 | 30,290 |
2020-03-26 | $31.03 | $33.22 | $31.03 | $33.21 | $32.99 | 54,683 |
2020-03-25 | $31.00 | $32.18 | $29.60 | $30.48 | $30.28 | 29,047 |
2020-03-24 | $29.00 | $30.17 | $28.63 | $30.17 | $29.97 | 10,997 |
2020-03-23 | $26.93 | $27.68 | $26.08 | $26.94 | $26.76 | 7,796 |
2020-03-20 | $29.82 | $30.17 | $27.73 | $27.93 | $27.74 | 31,336 |
2020-03-19 | $29.03 | $30.56 | $28.06 | $29.71 | $29.51 | 158,857 |
2020-03-18 | $28.90 | $30.28 | $27.32 | $30.07 | $29.87 | 10,396 |
2020-03-17 | $30.23 | $31.73 | $29.21 | $31.67 | $31.46 | 12,420 |
2020-03-16 | $29.47 | $32.29 | $29.36 | $29.36 | $29.16 | 69,976 |
2020-03-13 | $32.60 | $34.79 | $31.28 | $34.79 | $34.56 | 14,914 |
2020-03-12 | $32.28 | $33.99 | $31.01 | $31.01 | $30.80 | 78,133 |
2020-03-11 | $36.73 | $36.90 | $35.00 | $35.74 | $35.50 | 20,942 |
2020-03-10 | $37.48 | $38.13 | $35.68 | $38.13 | $37.88 | 13,775 |
2020-03-09 | $36.34 | $37.54 | $35.43 | $36.00 | $35.76 | 25,468 |
2020-03-06 | $39.06 | $40.05 | $38.65 | $39.78 | $39.52 | 25,108 |
2020-03-05 | $41.24 | $41.80 | $40.37 | $40.70 | $40.43 | 17,752 |
2020-03-04 | $41.50 | $42.73 | $41.04 | $42.69 | $42.41 | 10,849 |
2020-03-03 | $42.10 | $42.88 | $39.94 | $40.43 | $40.16 | 22,335 |
2020-03-02 | $39.85 | $41.82 | $39.80 | $41.82 | $41.54 | 16,109 |
2020-02-28 | $38.36 | $39.66 | $37.76 | $39.44 | $39.18 | 70,783 |
2020-02-27 | $41.42 | $42.11 | $40.25 | $40.25 | $39.98 | 131,631 |
2020-02-26 | $43.11 | $43.58 | $42.51 | $42.59 | $42.30 | 7,263 |
2020-02-25 | $44.85 | $44.85 | $42.72 | $42.74 | $42.46 | 6,378 |
2020-02-24 | $44.97 | $45.14 | $44.44 | $44.63 | $44.33 | 17,048 |
2020-02-21 | $46.97 | $46.97 | $46.59 | $46.69 | $46.38 | 3,393 |
2020-02-20 | $47.49 | $47.61 | $46.85 | $47.38 | $47.06 | 8,598 |
2020-02-19 | $47.51 | $47.62 | $47.51 | $47.61 | $47.29 | 3,177 |
2020-02-18 | $47.26 | $47.32 | $47.17 | $47.25 | $46.94 | 2,577 |
2020-02-14 | $47.40 | $47.46 | $47.30 | $47.45 | $47.13 | 4,143 |
2020-02-13 | $47.13 | $47.45 | $47.13 | $47.34 | $47.02 | 16,101 |
2020-02-12 | $47.33 | $47.45 | $47.26 | $47.43 | $47.11 | 3,325 |
2020-02-11 | $47.19 | $47.33 | $47.02 | $47.02 | $46.71 | 2,975 |
2020-02-10 | $46.24 | $46.91 | $46.24 | $46.91 | $46.60 | 4,414 |
2020-02-07 | $46.62 | $46.62 | $46.36 | $46.43 | $46.12 | 2,576 |
2020-02-06 | $46.66 | $46.79 | $46.66 | $46.77 | $46.46 | 2,664 |
2020-02-05 | $46.45 | $46.50 | $46.27 | $46.50 | $46.19 | 2,418 |
2020-02-04 | $45.66 | $45.98 | $45.66 | $45.86 | $45.55 | 4,745 |
2020-02-03 | $45.02 | $45.29 | $44.89 | $44.95 | $44.65 | 5,801 |
2020-01-31 | $44.88 | $45.35 | $44.41 | $44.53 | $44.23 | 3,134 |
2020-01-30 | $45.12 | $45.60 | $44.95 | $45.60 | $45.29 | 5,179 |
2020-01-29 | $45.66 | $45.67 | $45.43 | $45.43 | $45.13 | 1,978 |
2020-01-28 | $45.11 | $45.51 | $45.11 | $45.51 | $45.20 | 2,011 |
2020-01-27 | $44.75 | $44.95 | $44.70 | $44.83 | $44.53 | 7,535 |
2020-01-24 | $46.46 | $46.47 | $45.73 | $45.82 | $45.51 | 11,887 |
2020-01-23 | $46.18 | $46.38 | $46.18 | $46.38 | $46.07 | 6,459 |
2020-01-22 | $46.48 | $46.55 | $46.29 | $46.35 | $46.04 | 5,741 |
2020-01-21 | $46.25 | $46.33 | $46.25 | $46.29 | $45.98 | 14,590 |
2020-01-17 | $46.36 | $46.45 | $46.32 | $46.43 | $46.12 | 6,215 |
2020-01-16 | $46.00 | $46.23 | $46.00 | $46.23 | $45.92 | 3,322 |
2020-01-15 | $45.57 | $45.88 | $45.57 | $45.68 | $45.38 | 9,221 |
2020-01-14 | $45.59 | $45.73 | $45.59 | $45.60 | $45.30 | 2,175 |
2020-01-13 | $45.40 | $45.66 | $45.39 | $45.66 | $45.36 | 3,122 |
2020-01-10 | $45.58 | $45.58 | $45.27 | $45.27 | $44.97 | 3,504 |
2020-01-09 | $45.39 | $45.44 | $45.33 | $45.44 | $45.14 | 3,098 |
2020-01-08 | $44.75 | $45.19 | $44.75 | $45.04 | $44.74 | 5,726 |
2020-01-07 | $44.64 | $44.82 | $44.64 | $44.71 | $44.41 | 6,771 |
2020-01-06 | $44.28 | $44.86 | $44.28 | $44.86 | $44.56 | 4,746 |
2020-01-03 | $44.41 | $44.73 | $44.41 | $44.71 | $44.41 | 2,527 |
2020-01-02 | $44.92 | $45.09 | $44.75 | $45.09 | $44.79 | 21,459 |
2019-12-31 | $44.26 | $44.55 | $44.26 | $44.55 | $44.25 | 1,700 |
2019-12-30 | $44.77 | $44.77 | $44.33 | $44.41 | $44.11 | 18,831 |
2019-12-27 | $44.81 | $44.81 | $44.73 | $44.73 | $44.43 | 897 |
2019-12-26 | $44.61 | $44.70 | $44.61 | $44.70 | $44.40 | 5,289 |
2019-12-24 | $44.43 | $44.44 | $44.42 | $44.42 | $44.12 | 1,151 |
2019-12-23 | $44.52 | $44.52 | $44.43 | $44.43 | $44.14 | 6,665 |
2019-12-20 | $44.71 | $44.88 | $44.71 | $44.80 | $44.10 | 5,329 |
2019-12-19 | $44.33 | $44.50 | $44.31 | $44.50 | $43.81 | 1,971 |
2019-12-18 | $44.28 | $44.36 | $44.24 | $44.24 | $43.55 | 840 |
2019-12-17 | $44.26 | $44.33 | $44.24 | $44.24 | $43.55 | 6,832 |
2019-12-16 | $44.19 | $44.32 | $44.19 | $44.25 | $43.56 | 3,571 |
2019-12-13 | $43.74 | $43.84 | $43.72 | $43.83 | $43.14 | 3,387 |
2019-12-12 | $43.29 | $43.91 | $43.29 | $43.80 | $43.12 | 9,767 |
2019-12-11 | $43.47 | $43.55 | $43.46 | $43.55 | $42.62 | 964 |
2019-12-10 | $43.42 | $43.46 | $43.36 | $43.36 | $42.43 | 824 |
2019-12-09 | $43.68 | $43.68 | $43.44 | $43.44 | $42.51 | 6,107 |
2019-12-06 | $43.58 | $43.67 | $43.58 | $43.64 | $42.71 | 699 |
2019-12-05 | $42.96 | $43.11 | $42.96 | $43.11 | $42.19 | 3,490 |
2019-12-04 | $43.01 | $43.05 | $43.01 | $43.02 | $42.10 | 552 |
2019-12-03 | $42.48 | $42.64 | $42.48 | $42.64 | $41.73 | 2,984 |
2019-12-02 | $43.40 | $43.40 | $42.98 | $43.03 | $42.11 | 5,665 |
2019-11-29 | $43.65 | $43.65 | $43.53 | $43.53 | $42.60 | 1,063 |
2019-11-27 | $43.61 | $43.74 | $43.58 | $43.74 | $42.80 | 2,864 |
2019-11-26 | $43.41 | $43.48 | $43.41 | $43.48 | $42.55 | 1,734 |
2019-11-25 | $43.26 | $43.35 | $43.26 | $43.35 | $42.42 | 1,017 |
2019-11-22 | $42.90 | $42.91 | $42.81 | $42.91 | $41.99 | 1,221 |
2019-11-21 | $42.90 | $42.90 | $42.70 | $42.79 | $41.87 | 780 |
2019-11-20 | $42.99 | $43.08 | $42.70 | $42.88 | $41.96 | 2,217 |
2019-11-19 | $43.11 | $43.18 | $43.10 | $43.10 | $42.18 | 3,229 |
2019-11-18 | $42.99 | $43.10 | $42.99 | $43.10 | $42.17 | 221 |
2019-11-15 | $42.87 | $43.09 | $42.87 | $43.09 | $42.17 | 1,330 |
2019-11-14 | $42.55 | $42.66 | $42.45 | $42.66 | $41.74 | 745 |
2019-11-13 | $42.35 | $42.62 | $42.35 | $42.60 | $41.69 | 2,614 |
2019-11-12 | $42.52 | $42.72 | $42.52 | $42.55 | $41.63 | 930 |
2019-11-11 | $42.36 | $42.47 | $42.36 | $42.43 | $41.52 | 2,052 |
2019-11-08 | $42.41 | $42.56 | $42.41 | $42.56 | $41.65 | 3,115 |
2019-11-07 | $42.57 | $42.64 | $42.39 | $42.39 | $41.48 | 5,661 |
2019-11-06 | $42.21 | $42.23 | $42.09 | $42.23 | $41.33 | 2,789 |
2019-11-05 | $42.46 | $42.46 | $42.19 | $42.22 | $41.31 | 8,792 |
2019-11-04 | $42.37 | $42.37 | $42.27 | $42.27 | $41.37 | 6,852 |
2019-11-01 | $41.83 | $42.02 | $41.81 | $42.02 | $41.12 | 8,360 |
2019-10-31 | $41.37 | $41.47 | $41.34 | $41.46 | $40.57 | 5,787 |
2019-10-30 | $41.35 | $41.67 | $41.35 | $41.67 | $40.78 | 2,380 |
2019-10-29 | $41.53 | $41.53 | $41.48 | $41.51 | $40.62 | 715 |
2019-10-28 | $41.57 | $41.57 | $41.57 | $41.57 | $40.68 | 239 |
2019-10-25 | $41.00 | $41.31 | $41.00 | $41.24 | $40.36 | 29,242 |
2019-10-24 | $41.08 | $41.08 | $40.92 | $41.03 | $40.15 | 1,598 |
2019-10-23 | $40.81 | $40.90 | $40.76 | $40.90 | $40.02 | 4,899 |
2019-10-22 | $41.08 | $41.08 | $40.77 | $40.78 | $39.90 | 2,118 |
2019-10-21 | $41.02 | $41.02 | $40.79 | $40.94 | $40.06 | 12,557 |
2019-10-18 | $40.70 | $40.70 | $40.62 | $40.62 | $39.75 | 9,730 |
2019-10-17 | $40.88 | $40.91 | $40.75 | $40.79 | $39.91 | 11,658 |
2019-10-16 | $40.61 | $40.72 | $40.61 | $40.64 | $39.77 | 7,227 |
2019-10-15 | $40.78 | $40.85 | $40.75 | $40.75 | $39.88 | 6,444 |
2019-10-14 | $40.21 | $40.22 | $40.21 | $40.22 | $39.36 | 131 |
2019-10-11 | $40.44 | $40.52 | $40.31 | $40.31 | $39.45 | 6,480 |
2019-10-10 | $39.50 | $39.69 | $39.49 | $39.69 | $38.84 | 1,207 |
2019-10-09 | $39.25 | $39.37 | $39.25 | $39.37 | $38.53 | 976 |
2019-10-08 | $39.29 | $39.38 | $38.89 | $38.89 | $38.06 | 2,916 |
2019-10-07 | $39.83 | $39.83 | $39.72 | $39.76 | $38.91 | 1,129 |
2019-10-04 | $39.46 | $39.94 | $39.46 | $39.94 | $39.09 | 1,356 |
2019-10-03 | $38.59 | $39.13 | $38.57 | $39.13 | $38.29 | 2,671 |
2019-10-02 | $39.39 | $39.39 | $38.73 | $38.75 | $37.92 | 3,262 |
2019-10-01 | $40.24 | $40.24 | $39.73 | $39.73 | $38.88 | 856 |
2019-09-30 | $40.48 | $40.48 | $40.41 | $40.41 | $39.54 | 772 |
2019-09-27 | $40.41 | $40.41 | $39.90 | $40.05 | $39.19 | 3,205 |
2019-09-26 | $40.46 | $40.46 | $40.41 | $40.41 | $39.54 | 1,881 |
2019-09-25 | $40.55 | $40.55 | $40.55 | $40.55 | $39.68 | 278 |
2019-09-24 | $40.75 | $40.75 | $40.14 | $40.20 | $39.34 | 2,614 |
2019-09-23 | $40.74 | $40.74 | $40.66 | $40.66 | $39.79 | 1,015 |
2019-09-20 | $41.01 | $41.01 | $40.72 | $40.72 | $39.85 | 2,418 |
2019-09-19 | $41.01 | $41.18 | $40.95 | $40.95 | $40.07 | 5,462 |
2019-09-18 | $40.83 | $40.92 | $40.72 | $40.92 | $40.04 | 1,387 |
2019-09-17 | $40.80 | $40.90 | $40.78 | $40.90 | $40.02 | 2,122 |
2019-09-16 | $40.70 | $40.82 | $40.69 | $40.77 | $39.90 | 3,037 |
2019-09-13 | $40.98 | $41.05 | $40.93 | $40.93 | $40.05 | 1,756 |
2019-09-12 | $41.00 | $41.15 | $40.85 | $40.97 | $40.09 | 22,691 |
2019-09-11 | $40.45 | $40.74 | $40.45 | $40.74 | $39.87 | 700 |
2019-09-10 | $40.24 | $40.31 | $40.05 | $40.31 | $39.45 | 1,720 |
2019-09-09 | $40.50 | $40.53 | $40.30 | $40.40 | $39.54 | 2,999 |
2019-09-06 | $40.43 | $40.45 | $40.29 | $40.39 | $39.53 | 1,412 |
2019-09-05 | $40.14 | $40.47 | $40.14 | $40.35 | $39.48 | 18,400 |
2019-09-04 | $39.51 | $39.65 | $39.43 | $39.64 | $38.79 | 9,120 |
2019-09-03 | $39.05 | $39.10 | $38.82 | $39.06 | $38.22 | 67,600 |
2019-08-30 | $39.59 | $39.59 | $39.29 | $39.39 | $38.55 | 19,583 |
2019-08-29 | $39.31 | $39.46 | $39.17 | $39.38 | $38.54 | 10,094 |
2019-08-28 | $38.49 | $38.71 | $38.49 | $38.71 | $37.88 | 1,513 |
2019-08-27 | $38.47 | $38.48 | $38.27 | $38.41 | $37.59 | 3,770 |
2019-08-26 | $38.25 | $38.48 | $38.25 | $38.48 | $37.65 | 1,157 |
2019-08-23 | $39.35 | $39.35 | $37.99 | $37.99 | $37.18 | 3,283 |
2019-08-22 | $39.55 | $39.58 | $39.43 | $39.43 | $38.59 | 981 |
2019-08-21 | $39.40 | $39.41 | $39.40 | $39.41 | $38.57 | 1,945 |
2019-08-20 | $39.06 | $39.13 | $38.97 | $38.97 | $38.14 | 5,778 |
2019-08-19 | $39.27 | $39.42 | $39.27 | $39.42 | $38.58 | 229 |
2019-08-16 | $38.55 | $38.81 | $38.55 | $38.80 | $37.97 | 2,185 |
2019-08-15 | $37.95 | $38.17 | $37.77 | $38.05 | $37.24 | 21,970 |
2019-08-14 | $38.60 | $38.60 | $37.92 | $37.95 | $37.13 | 6,882 |
2019-08-13 | $38.56 | $39.39 | $38.52 | $39.39 | $38.55 | 3,177 |
2019-08-12 | $38.98 | $38.98 | $38.66 | $38.66 | $37.83 | 3,500 |
2019-08-09 | $39.44 | $39.44 | $39.13 | $39.29 | $38.44 | 2,195 |
2019-08-08 | $39.03 | $39.56 | $39.03 | $39.56 | $38.72 | 1,060 |
2019-08-07 | $38.38 | $38.74 | $38.38 | $38.68 | $37.85 | 7,281 |
2019-08-06 | $38.25 | $38.63 | $38.11 | $38.62 | $37.79 | 40,861 |
2019-08-05 | $38.64 | $38.64 | $37.68 | $37.97 | $37.16 | 27,686 |
2019-08-02 | $39.72 | $39.72 | $39.20 | $39.49 | $38.64 | 12,768 |
2019-08-01 | $40.83 | $40.83 | $39.88 | $39.88 | $39.03 | 1,700 |
2019-07-31 | $40.42 | $40.42 | $40.42 | $40.42 | $39.56 | 461 |
2019-07-30 | $40.83 | $40.96 | $40.83 | $40.93 | $40.06 | 533 |
2019-07-29 | $41.08 | $41.13 | $41.08 | $41.13 | $40.25 | 579 |
2019-07-26 | $41.06 | $41.22 | $41.03 | $41.22 | $40.34 | 598 |
2019-07-25 | $40.84 | $40.93 | $40.78 | $40.78 | $39.90 | 617 |
2019-07-24 | $40.89 | $41.09 | $40.89 | $41.08 | $40.20 | 8,213 |
2019-07-23 | $40.69 | $40.84 | $40.59 | $40.84 | $39.97 | 3,617 |
2019-07-22 | $40.42 | $40.50 | $40.42 | $40.46 | $39.59 | 231 |
2019-07-19 | $40.87 | $40.87 | $40.32 | $40.32 | $39.46 | 6,165 |
2019-07-18 | $40.50 | $40.68 | $40.30 | $40.63 | $39.76 | 3,667 |
2019-07-17 | $40.79 | $40.80 | $40.49 | $40.49 | $39.62 | 830 |
2019-07-16 | $40.98 | $41.01 | $40.80 | $40.80 | $39.93 | 1,955 |
2019-07-15 | $41.07 | $41.07 | $40.94 | $40.96 | $40.09 | 6,971 |
2019-07-12 | $40.84 | $40.99 | $40.84 | $40.99 | $40.11 | 1,689 |
2019-07-11 | $40.69 | $40.75 | $40.62 | $40.73 | $39.86 | 4,549 |
2019-07-10 | $40.69 | $40.71 | $40.59 | $40.61 | $39.74 | 3,979 |
2019-07-09 | $40.23 | $40.37 | $40.23 | $40.37 | $39.51 | 2,689 |
2019-07-08 | $40.33 | $40.33 | $40.25 | $40.28 | $39.42 | 7,908 |
2019-07-05 | $40.28 | $40.48 | $40.23 | $40.48 | $39.61 | 642 |
2019-07-03 | $40.38 | $40.61 | $40.38 | $40.61 | $39.74 | 1,409 |
2019-07-02 | $40.01 | $40.17 | $39.95 | $40.17 | $39.31 | 881 |
2019-07-01 | $40.44 | $40.44 | $39.87 | $40.06 | $39.20 | 37,152 |
2019-06-28 | $39.52 | $39.63 | $39.47 | $39.63 | $38.79 | 15,361 |
2019-06-27 | $39.31 | $39.43 | $39.31 | $39.35 | $38.51 | 27,456 |
2019-06-26 | $39.42 | $39.42 | $39.14 | $39.14 | $38.30 | 4,919 |
2019-06-25 | $39.71 | $39.71 | $39.19 | $39.21 | $38.37 | 34,853 |
2019-06-24 | $40.61 | $40.66 | $40.46 | $40.48 | $38.87 | 13,035 |
2019-06-21 | $40.60 | $40.76 | $40.54 | $40.55 | $38.94 | 21,240 |
2019-06-20 | $40.67 | $40.72 | $40.29 | $40.72 | $39.10 | 14,268 |
2019-06-19 | $40.01 | $40.18 | $39.96 | $40.18 | $38.58 | 4,349 |
2019-06-18 | $40.07 | $40.10 | $39.97 | $39.97 | $38.38 | 14,093 |
2019-06-17 | $39.56 | $39.56 | $39.43 | $39.43 | $37.86 | 1,070 |
2019-06-14 | $39.34 | $39.44 | $39.34 | $39.44 | $37.87 | 367 |
2019-06-13 | $39.40 | $39.47 | $39.40 | $39.43 | $37.86 | 305 |
2019-06-12 | $39.31 | $39.33 | $39.18 | $39.26 | $37.70 | 2,933 |
2019-06-11 | $39.54 | $39.55 | $39.36 | $39.37 | $37.80 | 3,741 |
2019-06-10 | $39.48 | $39.67 | $39.39 | $39.39 | $37.82 | 8,827 |
2019-06-07 | $38.84 | $39.20 | $38.84 | $39.15 | $37.59 | 1,909 |
2019-06-06 | $38.66 | $38.68 | $38.59 | $38.59 | $37.05 | 2,860 |
2019-06-05 | $37.97 | $38.26 | $37.97 | $38.26 | $36.73 | 440 |
2019-06-04 | $37.28 | $37.82 | $37.21 | $37.82 | $36.31 | 788 |
2019-06-03 | $37.08 | $37.08 | $36.51 | $36.80 | $35.33 | 26,367 |
2019-05-31 | $37.00 | $37.02 | $36.92 | $36.92 | $35.46 | 10,969 |
2019-05-30 | $37.63 | $37.70 | $37.55 | $37.55 | $36.05 | 922 |
2019-05-29 | $37.55 | $37.55 | $37.23 | $37.47 | $35.98 | 7,837 |
2019-05-28 | $38.23 | $38.23 | $37.87 | $37.87 | $36.36 | 446 |
2019-05-24 | $38.30 | $38.32 | $38.30 | $38.30 | $36.78 | 687 |
2019-05-23 | $38.16 | $38.18 | $37.88 | $38.18 | $36.66 | 2,276 |
2019-05-22 | $38.75 | $38.92 | $38.74 | $38.82 | $37.28 | 3,313 |
2019-05-21 | $38.84 | $39.00 | $38.79 | $38.94 | $37.39 | 4,500 |
2019-05-20 | $38.52 | $38.70 | $38.41 | $38.53 | $37.00 | 4,513 |
2019-05-17 | $38.86 | $39.17 | $38.82 | $38.89 | $37.34 | 5,536 |
2019-05-16 | $38.95 | $39.43 | $38.95 | $39.13 | $37.57 | 3,318 |
2019-05-15 | $38.02 | $38.80 | $38.02 | $38.68 | $37.14 | 16,122 |
2019-05-14 | $38.14 | $38.65 | $38.11 | $38.41 | $36.88 | 7,990 |
2019-05-13 | $38.21 | $38.41 | $37.78 | $37.96 | $36.45 | 82,937 |
2019-05-10 | $38.80 | $39.19 | $38.25 | $39.15 | $37.60 | 106,656 |
2019-05-09 | $38.52 | $39.03 | $38.51 | $39.03 | $37.47 | 4,901 |
2019-05-08 | $39.39 | $39.46 | $39.19 | $39.19 | $37.63 | 5,127 |
2019-05-07 | $39.67 | $39.67 | $38.87 | $39.24 | $37.68 | 2,531 |
2019-05-06 | $39.50 | $40.15 | $39.50 | $40.15 | $38.55 | 23,844 |
2019-05-03 | $40.17 | $40.48 | $40.11 | $40.40 | $38.80 | 10,332 |
2019-05-02 | $39.94 | $39.94 | $39.68 | $39.84 | $38.25 | 4,806 |
2019-05-01 | $40.43 | $40.48 | $40.01 | $40.01 | $38.42 | 7,926 |
2019-04-30 | $40.18 | $40.40 | $40.18 | $40.40 | $38.79 | 2,408 |
2019-04-29 | $40.38 | $40.44 | $40.37 | $40.37 | $38.76 | 10,703 |
2019-04-26 | $40.04 | $40.28 | $39.95 | $40.28 | $38.68 | 16,028 |
2019-04-25 | $40.05 | $40.16 | $39.78 | $40.03 | $38.44 | 65,729 |
2019-04-24 | $40.09 | $40.25 | $40.07 | $40.10 | $38.51 | 21,048 |
2019-04-23 | $39.75 | $40.21 | $39.75 | $40.18 | $38.58 | 42,499 |
2019-04-22 | $39.50 | $39.72 | $39.50 | $39.71 | $38.13 | 3,698 |
2019-04-18 | $39.63 | $39.68 | $39.51 | $39.65 | $38.07 | 2,815 |
2019-04-17 | $39.91 | $39.91 | $39.51 | $39.58 | $38.00 | 11,129 |
2019-04-16 | $39.83 | $39.83 | $39.64 | $39.66 | $38.08 | 27,082 |
2019-04-15 | $39.70 | $39.70 | $39.52 | $39.65 | $38.07 | 13,201 |
2019-04-12 | $39.64 | $39.74 | $39.52 | $39.68 | $38.10 | 125,474 |
2019-04-11 | $39.44 | $39.44 | $39.22 | $39.34 | $37.78 | 150,199 |
2019-04-10 | $39.25 | $39.35 | $39.17 | $39.31 | $37.75 | 137,974 |
2019-04-09 | $39.24 | $39.28 | $39.04 | $39.15 | $37.59 | 186,292 |
2019-04-08 | $39.21 | $39.45 | $39.21 | $39.44 | $37.87 | 23,048 |
2019-04-05 | $39.31 | $39.38 | $39.31 | $39.37 | $37.81 | 10,919 |
2019-04-04 | $39.08 | $39.17 | $39.04 | $39.15 | $37.59 | 14,603 |
2019-04-03 | $39.25 | $39.25 | $38.90 | $39.04 | $37.49 | 1,766 |
2019-04-02 | $38.85 | $38.94 | $38.77 | $38.94 | $37.39 | 3,652 |
2019-04-01 | $38.70 | $38.94 | $38.65 | $38.94 | $37.39 | 41,473 |
2019-03-29 | $38.28 | $38.34 | $38.13 | $38.32 | $36.80 | 7,734 |
2019-03-28 | $37.96 | $38.01 | $37.75 | $38.01 | $36.50 | 28,983 |
2019-03-27 | $38.03 | $38.03 | $37.52 | $37.77 | $36.27 | 2,347 |
2019-03-26 | $38.01 | $38.05 | $37.83 | $37.98 | $36.47 | 1,104 |
2019-03-25 | $37.53 | $37.80 | $37.44 | $37.66 | $36.17 | 2,240 |
2019-03-22 | $38.50 | $38.51 | $37.73 | $37.73 | $36.23 | 28,033 |
2019-03-21 | $38.68 | $38.68 | $38.68 | $38.68 | $37.15 | 8 |
2019-03-20 | $38.11 | $38.25 | $38.02 | $38.14 | $36.62 | 692 |
2019-03-19 | $38.46 | $38.53 | $38.24 | $38.24 | $36.72 | 4,725 |
2019-03-18 | $38.32 | $38.32 | $38.19 | $38.32 | $36.75 | 546 |
2019-03-15 | $38.07 | $38.27 | $38.00 | $38.10 | $36.54 | 9,250 |
2019-03-14 | $37.90 | $37.98 | $37.88 | $37.88 | $36.33 | 5,825 |
2019-03-13 | $37.85 | $38.02 | $37.85 | $37.91 | $36.36 | 1,583 |
2019-03-12 | $37.56 | $37.56 | $37.53 | $37.53 | $36.00 | 158 |
2019-03-11 | $36.82 | $37.39 | $36.82 | $37.39 | $35.86 | 3,425 |
2019-03-08 | $36.42 | $36.69 | $36.33 | $36.69 | $35.18 | 560 |
2019-03-07 | $36.85 | $36.95 | $36.71 | $36.78 | $35.27 | 1,382 |
2019-03-06 | $37.53 | $37.53 | $37.18 | $37.18 | $35.66 | 2,851 |
2019-03-05 | $37.47 | $37.62 | $37.47 | $37.56 | $36.02 | 9,817 |
2019-03-04 | $37.99 | $37.99 | $37.12 | $37.58 | $36.04 | 4,524 |
2019-03-01 | $37.78 | $37.78 | $37.55 | $37.76 | $36.22 | 7,395 |
2019-02-28 | $37.46 | $37.46 | $37.41 | $37.41 | $35.88 | 1,351 |
2019-02-27 | $37.31 | $37.57 | $37.31 | $37.52 | $35.99 | 1,732 |
2019-02-26 | $37.61 | $37.61 | $37.58 | $37.58 | $36.04 | 1,584 |
2019-02-25 | $37.82 | $37.84 | $37.60 | $37.60 | $36.06 | 72,637 |
2019-02-22 | $37.46 | $37.51 | $37.39 | $37.51 | $35.98 | 8,947 |
2019-02-21 | $37.18 | $37.24 | $37.17 | $37.24 | $35.71 | 5,263 |
2019-02-20 | $37.37 | $37.37 | $37.37 | $37.37 | $35.84 | 710 |
2019-02-19 | $37.09 | $37.31 | $37.09 | $37.31 | $35.78 | 881 |
2019-02-15 | $37.20 | $37.20 | $37.20 | $37.20 | $35.68 | 1,673 |
2019-02-14 | $36.51 | $36.90 | $36.51 | $36.72 | $35.22 | 6,885 |
2019-02-13 | $36.90 | $36.94 | $36.78 | $36.83 | $35.32 | 1,629 |
2019-02-12 | $36.40 | $36.72 | $36.40 | $36.69 | $35.19 | 2,221 |
2019-02-11 | $36.11 | $36.13 | $36.06 | $36.11 | $34.64 | 1,427 |
2019-02-08 | $35.83 | $36.05 | $35.67 | $36.05 | $34.57 | 5,138 |
2019-02-07 | $36.16 | $36.20 | $35.73 | $35.98 | $34.51 | 23,762 |
2019-02-06 | $36.48 | $36.48 | $36.36 | $36.45 | $34.96 | 1,847 |
2019-02-05 | $36.47 | $36.52 | $36.39 | $36.52 | $35.03 | 2,733 |
2019-02-04 | $36.04 | $36.29 | $35.91 | $36.29 | $34.80 | 1,394 |
2019-02-01 | $36.00 | $36.01 | $35.90 | $36.01 | $34.53 | 11,370 |
2019-01-31 | $35.60 | $36.04 | $35.59 | $36.04 | $34.57 | 5,990 |
2019-01-30 | $35.15 | $35.64 | $35.06 | $35.58 | $34.12 | 1,163 |
2019-01-29 | $35.08 | $35.08 | $34.80 | $34.93 | $33.50 | 2,461 |
2019-01-28 | $34.86 | $34.93 | $34.76 | $34.93 | $33.50 | 3,696 |
2019-01-25 | $35.41 | $35.41 | $35.28 | $35.30 | $33.85 | 627 |
2019-01-24 | $34.89 | $35.00 | $34.78 | $34.95 | $33.52 | 7,074 |
2019-01-23 | $35.09 | $35.09 | $34.53 | $34.87 | $33.44 | 3,602 |
2019-01-22 | $35.12 | $35.12 | $34.56 | $34.67 | $33.25 | 9,553 |
2019-01-18 | $35.11 | $35.50 | $35.11 | $35.36 | $33.91 | 4,504 |
2019-01-17 | $34.34 | $34.85 | $34.34 | $34.82 | $33.39 | 11,782 |
2019-01-16 | $34.63 | $34.64 | $34.54 | $34.55 | $33.13 | 4,330 |
2019-01-15 | $34.24 | $34.47 | $34.23 | $34.41 | $33.00 | 1,469 |
2019-01-14 | $33.83 | $33.98 | $33.80 | $33.98 | $32.59 | 3,928 |
2019-01-11 | $33.95 | $34.18 | $33.94 | $34.18 | $32.78 | 10,097 |
2019-01-10 | $33.89 | $34.22 | $33.89 | $34.18 | $32.78 | 9,713 |
2019-01-09 | $34.06 | $34.15 | $33.95 | $33.97 | $32.58 | 15,789 |
2019-01-08 | $33.86 | $34.77 | $33.43 | $34.02 | $32.63 | 21,886 |
2019-01-07 | $33.10 | $33.52 | $33.10 | $33.45 | $32.08 | 4,241 |
2019-01-04 | $32.39 | $33.09 | $32.26 | $33.09 | $31.73 | 7,994 |
2019-01-03 | $32.42 | $32.49 | $31.24 | $31.77 | $30.47 | 11,790 |
2019-01-02 | $32.35 | $32.79 | $32.32 | $32.72 | $31.38 | 146,542 |
2018-12-31 | $32.43 | $32.67 | $32.35 | $32.66 | $31.32 | 13,168 |
2018-12-28 | $32.67 | $32.74 | $32.28 | $32.38 | $31.05 | 32,539 |
2018-12-27 | $31.53 | $32.38 | $31.15 | $32.38 | $31.05 | 12,821 |
2018-12-26 | $30.76 | $32.34 | $30.60 | $32.34 | $30.68 | 7,922 |
2018-12-24 | $31.25 | $31.25 | $30.45 | $30.45 | $28.88 | 3,863 |
2018-12-21 | $32.47 | $32.98 | $31.53 | $31.60 | $29.97 | 78,187 |
2018-12-20 | $32.85 | $32.85 | $32.32 | $32.41 | $30.74 | 22,937 |
2018-12-19 | $33.73 | $34.21 | $33.03 | $33.07 | $31.36 | 6,595 |
2018-12-18 | $34.07 | $34.07 | $33.53 | $33.75 | $32.01 | 3,295 |
2018-12-17 | $34.56 | $34.57 | $33.71 | $33.71 | $31.97 | 6,742 |
2018-12-14 | $35.04 | $35.12 | $34.51 | $34.64 | $32.85 | 8,787 |
2018-12-13 | $35.64 | $35.64 | $35.39 | $35.49 | $33.66 | 1,858 |
2018-12-12 | $35.82 | $35.95 | $35.49 | $35.49 | $33.66 | 2,001 |
2018-12-11 | $35.83 | $35.83 | $35.23 | $35.23 | $33.41 | 4,052 |
2018-12-10 | $35.10 | $35.30 | $34.35 | $35.20 | $33.39 | 3,433 |
2018-12-07 | $36.21 | $36.21 | $35.07 | $35.13 | $33.32 | 12,336 |
2018-12-06 | $35.57 | $35.99 | $35.16 | $35.93 | $34.08 | 4,041 |
2018-12-04 | $37.50 | $37.53 | $36.57 | $36.63 | $34.74 | 5,563 |
2018-12-03 | $37.34 | $37.66 | $37.34 | $37.66 | $35.72 | 2,131 |
2018-11-30 | $35.14 | $35.14 | $35.14 | $35.14 | $33.32 | 58 |
2018-11-29 | $35.83 | $35.83 | $35.14 | $35.14 | $33.32 | 1,484 |
2018-11-28 | $36.21 | $36.21 | $36.16 | $36.16 | $34.30 | 1,400 |
2018-11-27 | $35.55 | $35.96 | $35.55 | $35.96 | $34.11 | 1,956 |
2018-11-26 | $35.55 | $35.55 | $35.55 | $35.55 | $33.72 | 1,086 |
2018-11-23 | $35.13 | $35.13 | $35.12 | $35.12 | $33.31 | 806 |
2018-11-21 | $35.47 | $35.47 | $35.47 | $35.47 | $33.64 | 1,934 |
2018-11-20 | $35.44 | $35.51 | $34.85 | $35.22 | $33.40 | 7,144 |
2018-11-19 | $36.70 | $36.70 | $35.29 | $35.29 | $33.47 | 6,338 |
2018-11-16 | $36.57 | $36.93 | $36.57 | $36.93 | $35.03 | 2,896 |
2018-11-15 | $36.09 | $36.09 | $36.09 | $36.09 | $34.23 | 1,545 |
2018-11-14 | $36.74 | $36.74 | $36.60 | $36.60 | $34.71 | 2,133 |
2018-11-13 | $36.77 | $36.77 | $36.61 | $36.61 | $34.72 | 1,734 |
2018-11-12 | $37.25 | $37.25 | $36.71 | $36.81 | $34.91 | 3,147 |
2018-11-09 | $37.83 | $37.83 | $37.47 | $37.62 | $35.68 | 3,324 |
2018-11-08 | $37.23 | $38.03 | $37.23 | $38.03 | $36.07 | 6,762 |
2018-11-07 | $37.56 | $38.15 | $36.36 | $38.15 | $36.18 | 4,306 |
2018-11-06 | $36.87 | $37.02 | $36.87 | $36.94 | $35.04 | 8,480 |
2018-11-05 | $36.69 | $36.91 | $33.04 | $36.87 | $34.97 | 2,857 |
2018-11-02 | $36.92 | $36.92 | $35.77 | $35.77 | $33.93 | 1,532 |
2018-11-01 | $36.74 | $36.89 | $36.53 | $36.89 | $34.99 | 2,050 |
2018-10-31 | $36.33 | $36.64 | $36.33 | $36.39 | $34.51 | 5,996 |
2018-10-30 | $35.67 | $35.67 | $35.47 | $35.56 | $33.73 | 3,036 |
2018-10-29 | $36.05 | $36.07 | $34.85 | $35.23 | $33.41 | 31,722 |
2018-10-26 | $35.93 | $35.93 | $35.47 | $35.47 | $33.64 | 834 |
2018-10-25 | $36.44 | $36.44 | $36.42 | $36.42 | $34.54 | 983 |
2018-10-24 | $35.72 | $35.72 | $35.72 | $35.72 | $33.88 | 508 |
2018-10-23 | $36.54 | $37.08 | $36.13 | $36.98 | $35.07 | 12,025 |
2018-10-22 | $37.13 | $37.18 | $37.10 | $37.17 | $35.25 | 10,257 |
2018-10-19 | $37.42 | $37.44 | $37.36 | $37.36 | $35.43 | 1,306 |
2018-10-18 | $37.30 | $37.42 | $37.30 | $37.42 | $35.49 | 3,837 |
2018-10-17 | $37.98 | $38.10 | $37.98 | $38.10 | $36.13 | 1,052 |
2018-10-16 | $37.97 | $38.10 | $37.97 | $38.10 | $36.14 | 3,604 |
2018-10-15 | $37.25 | $37.25 | $37.25 | $37.25 | $35.33 | 129 |
2018-10-12 | $37.25 | $37.25 | $37.25 | $37.25 | $35.33 | 500 |
2018-10-11 | $37.10 | $37.10 | $36.77 | $36.90 | $35.00 | 4,943 |
2018-10-10 | $38.57 | $38.57 | $37.71 | $37.71 | $35.77 | 4,993 |
2018-10-09 | $39.38 | $39.38 | $39.28 | $39.28 | $37.25 | 1,304 |
2018-10-08 | $39.02 | $39.40 | $39.02 | $39.40 | $37.37 | 938 |
2018-10-05 | $39.20 | $39.41 | $39.20 | $39.41 | $37.38 | 1,249 |
2018-10-04 | $39.41 | $39.59 | $39.41 | $39.57 | $37.52 | 1,579 |
2018-10-03 | $39.75 | $40.20 | $39.75 | $40.00 | $37.94 | 3,831 |
2018-10-02 | $39.87 | $39.87 | $39.43 | $39.43 | $37.40 | 1,609 |
2018-10-01 | $40.18 | $40.18 | $39.97 | $39.97 | $37.91 | 3,747 |
2018-09-28 | $39.81 | $39.93 | $39.81 | $39.82 | $37.76 | 1,154 |
2018-09-27 | $40.00 | $40.00 | $39.80 | $39.84 | $37.78 | 2,583 |
2018-09-26 | $39.96 | $39.96 | $39.84 | $39.84 | $37.79 | 1,965 |
2018-09-25 | $39.95 | $39.95 | $39.88 | $39.88 | $37.82 | 1,464 |
2018-09-24 | $40.33 | $40.35 | $40.33 | $40.35 | $37.87 | 4,521 |
2018-09-21 | $40.60 | $40.60 | $40.60 | $40.60 | $38.11 | 3,795 |
2018-09-20 | $40.56 | $40.57 | $40.53 | $40.53 | $38.04 | 3,856 |
2018-09-19 | $40.11 | $40.17 | $40.11 | $40.17 | $37.70 | 5,528 |
2018-09-18 | $39.89 | $40.17 | $39.89 | $40.14 | $37.68 | 4,839 |
2018-09-17 | $39.95 | $39.95 | $39.80 | $39.81 | $37.37 | 2,663 |
2018-09-14 | $40.10 | $40.10 | $40.02 | $40.06 | $37.60 | 4,840 |
2018-09-13 | $40.07 | $40.07 | $39.96 | $40.05 | $37.59 | 5,979 |
2018-09-12 | $39.76 | $39.79 | $39.76 | $39.79 | $37.35 | 4,038 |
2018-09-11 | $39.77 | $39.78 | $39.77 | $39.78 | $37.34 | 3,372 |
2018-09-10 | $39.62 | $39.62 | $39.62 | $39.62 | $37.19 | 927 |
2018-09-07 | $39.64 | $39.64 | $39.55 | $39.55 | $37.12 | 3,105 |
2018-09-06 | $39.79 | $39.79 | $39.64 | $39.64 | $37.21 | 2,075 |
2018-09-05 | $39.83 | $39.83 | $39.72 | $39.72 | $37.28 | 904 |
2018-09-04 | $39.76 | $39.95 | $39.76 | $39.87 | $37.43 | 2,121 |
2018-08-31 | $39.91 | $39.95 | $39.91 | $39.95 | $37.49 | 4,120 |
2018-08-30 | $39.91 | $39.91 | $39.91 | $39.91 | $37.46 | 632 |
2018-08-29 | $40.16 | $40.22 | $40.14 | $40.21 | $37.74 | 2,057 |
2018-08-28 | $39.89 | $39.89 | $39.88 | $39.88 | $37.43 | 842 |
2018-08-27 | $39.86 | $39.86 | $39.86 | $39.86 | $37.41 | 356 |
2018-08-24 | $39.36 | $39.50 | $39.36 | $39.48 | $37.06 | 1,372 |
2018-08-23 | $39.29 | $39.32 | $39.19 | $39.19 | $36.78 | 5,172 |
2018-08-22 | $39.25 | $39.32 | $39.25 | $39.30 | $36.89 | 5,457 |
2018-08-21 | $39.43 | $39.43 | $39.43 | $39.43 | $37.01 | 690 |
2018-08-20 | $39.12 | $39.19 | $39.12 | $39.18 | $36.78 | 3,121 |
2018-08-17 | $39.12 | $39.12 | $39.12 | $39.12 | $36.72 | 341 |
2018-08-16 | $38.97 | $38.97 | $38.97 | $38.97 | $36.58 | 629 |
2018-08-15 | $38.67 | $38.67 | $38.37 | $38.48 | $36.12 | 2,051 |
2018-08-14 | $38.66 | $38.92 | $38.66 | $38.86 | $36.47 | 5,410 |
2018-08-13 | $38.85 | $38.85 | $38.61 | $38.63 | $36.26 | 4,957 |
2018-08-10 | $38.77 | $38.77 | $38.68 | $38.74 | $36.36 | 5,499 |
2018-08-09 | $39.15 | $39.16 | $39.15 | $39.16 | $36.76 | 2,727 |
2018-08-08 | $39.19 | $39.21 | $39.14 | $39.21 | $36.80 | 724 |
2018-08-07 | $39.15 | $39.32 | $39.15 | $39.25 | $36.84 | 3,328 |
2018-08-06 | $38.87 | $39.19 | $38.84 | $39.18 | $36.78 | 3,081 |
2018-08-03 | $38.68 | $40.65 | $38.67 | $38.84 | $36.46 | 13,169 |
2018-08-02 | $38.41 | $38.64 | $38.41 | $38.64 | $36.27 | 847 |
2018-08-01 | $38.40 | $38.40 | $38.38 | $38.38 | $36.02 | 1,099 |
2018-07-31 | $38.12 | $38.12 | $38.12 | $38.12 | $35.78 | 792 |
2018-07-30 | $38.37 | $38.37 | $38.12 | $38.12 | $35.78 | 3,054 |
2018-07-27 | $38.92 | $38.92 | $38.35 | $38.46 | $36.10 | 4,482 |
2018-07-26 | $38.80 | $40.36 | $38.74 | $39.50 | $37.08 | 31,228 |
2018-07-25 | $38.61 | $38.68 | $38.59 | $38.68 | $36.31 | 1,843 |
2018-07-24 | $38.46 | $38.66 | $38.42 | $38.44 | $36.08 | 4,603 |
2018-07-23 | $38.27 | $38.27 | $38.27 | $38.27 | $35.92 | 653 |
2018-07-20 | $38.21 | $38.21 | $38.15 | $38.15 | $35.81 | 3,203 |
2018-07-19 | $38.32 | $38.32 | $38.27 | $38.27 | $35.92 | 3,092 |
2018-07-18 | $38.39 | $38.45 | $38.39 | $38.45 | $36.09 | 4,645 |
2018-07-17 | $38.32 | $38.37 | $38.31 | $38.37 | $36.01 | 860 |
2018-07-16 | $38.12 | $38.12 | $38.12 | $38.12 | $35.78 | 259 |
2018-07-13 | $38.20 | $38.20 | $38.16 | $38.16 | $35.82 | 585 |
2018-07-12 | $37.85 | $38.05 | $37.85 | $38.05 | $35.71 | 1,658 |
2018-07-11 | $37.85 | $37.85 | $37.77 | $37.77 | $35.45 | 3,799 |
2018-07-10 | $38.03 | $38.04 | $38.03 | $38.03 | $35.69 | 651 |
2018-07-09 | $37.71 | $37.71 | $37.68 | $37.68 | $35.37 | 2,130 |
2018-07-06 | $37.31 | $37.51 | $37.31 | $37.51 | $35.21 | 2,916 |
2018-07-05 | $36.99 | $37.00 | $36.99 | $36.99 | $34.72 | 1,416 |
2018-07-03 | $36.97 | $37.03 | $36.97 | $37.02 | $34.75 | 412 |
2018-07-02 | $36.51 | $36.68 | $36.51 | $36.68 | $34.42 | 1,646 |
2018-06-29 | $36.94 | $37.11 | $36.94 | $36.97 | $34.70 | 7,913 |
2018-06-28 | $36.63 | $37.01 | $33.00 | $35.49 | $33.31 | 7,922 |
2018-06-27 | $36.53 | $36.53 | $36.53 | $36.53 | $34.29 | 4,859 |
2018-06-26 | $36.82 | $36.88 | $36.75 | $36.81 | $34.55 | 6,527 |
2018-06-25 | $36.51 | $36.51 | $36.51 | $36.51 | $34.27 | 309 |
2018-06-22 | $37.46 | $37.46 | $37.44 | $37.44 | $35.14 | 756 |
2018-06-21 | $37.27 | $37.37 | $37.27 | $37.28 | $34.99 | 2,051 |
2018-06-20 | $37.64 | $37.65 | $37.60 | $37.60 | $35.29 | 2,987 |
2018-06-19 | $37.46 | $37.46 | $37.46 | $37.46 | $35.16 | 784 |
2018-06-18 | $37.58 | $37.84 | $37.56 | $37.84 | $35.37 | 6,260 |
2018-06-15 | $37.87 | $37.92 | $37.70 | $37.87 | $35.39 | 5,359 |
2018-06-14 | $38.05 | $38.06 | $37.98 | $37.98 | $35.50 | 5,865 |
2018-06-13 | $38.06 | $38.06 | $37.87 | $37.87 | $35.39 | 2,342 |
2018-06-12 | $37.97 | $37.99 | $37.97 | $37.99 | $35.50 | 1,541 |
2018-06-11 | $37.99 | $38.04 | $37.96 | $38.04 | $35.55 | 571 |
2018-06-08 | $37.83 | $37.87 | $37.83 | $37.87 | $35.40 | 2,392 |
2018-06-07 | $37.73 | $37.76 | $37.73 | $37.76 | $35.29 | 1,294 |
2018-06-06 | $37.42 | $37.74 | $37.39 | $37.74 | $35.27 | 6,432 |
2018-06-05 | $37.29 | $37.33 | $37.28 | $37.32 | $34.88 | 4,800 |
2018-06-04 | $37.23 | $37.29 | $37.22 | $37.29 | $34.85 | 2,018 |
2018-06-01 | $37.25 | $37.25 | $37.00 | $37.00 | $34.58 | 1,128 |
2018-05-31 | $36.82 | $36.82 | $36.68 | $36.73 | $34.33 | 6,575 |
2018-05-30 | $36.90 | $36.90 | $36.90 | $36.90 | $34.49 | 413 |
2018-05-29 | $36.14 | $36.14 | $36.14 | $36.14 | $33.78 | 216 |
2018-05-25 | $36.85 | $36.85 | $36.85 | $36.85 | $34.44 | 208 |
2018-05-24 | $36.99 | $37.02 | $36.99 | $37.02 | $34.59 | 2,121 |
2018-05-23 | $37.03 | $37.03 | $37.03 | $37.03 | $34.60 | 3,955 |
2018-05-22 | $37.17 | $37.18 | $37.02 | $37.03 | $34.60 | 3,080 |
2018-05-21 | $37.06 | $37.07 | $36.96 | $36.96 | $34.54 | 4,101 |
2018-05-18 | $36.79 | $36.84 | $36.69 | $36.76 | $34.36 | 2,851 |
2018-05-17 | $36.83 | $36.83 | $36.83 | $36.83 | $34.42 | 544 |
2018-05-16 | $36.91 | $36.91 | $36.85 | $36.85 | $34.44 | 622 |
2018-05-15 | $36.83 | $36.83 | $36.53 | $36.55 | $34.16 | 6,833 |
2018-05-14 | $37.09 | $37.15 | $36.93 | $37.11 | $34.68 | 9,218 |
2018-05-11 | $36.98 | $36.99 | $36.98 | $36.99 | $34.57 | 1,777 |
2018-05-10 | $36.80 | $36.86 | $36.75 | $36.82 | $34.41 | 16,843 |
2018-05-09 | $36.41 | $36.41 | $36.41 | $36.41 | $34.03 | 803 |
2018-05-08 | $35.97 | $35.97 | $35.97 | $35.97 | $33.62 | 107 |
2018-05-07 | $35.96 | $35.96 | $35.96 | $35.96 | $33.61 | 225 |
2018-05-04 | $35.57 | $35.89 | $35.57 | $35.89 | $33.54 | 1,572 |
2018-05-03 | $35.44 | $35.44 | $35.44 | $35.44 | $33.12 | 210 |
2018-05-02 | $35.46 | $35.46 | $35.44 | $35.44 | $33.12 | 3,056 |
2018-05-01 | $35.89 | $35.89 | $35.89 | $35.89 | $33.55 | 2,700 |
2018-04-30 | $35.89 | $35.89 | $35.89 | $35.89 | $33.55 | 328 |
2018-04-27 | $36.02 | $36.02 | $35.89 | $35.89 | $33.55 | 5,769 |
2018-04-26 | $35.96 | $35.96 | $35.96 | $35.96 | $33.61 | 1,105 |
2018-04-25 | $35.45 | $35.46 | $35.45 | $35.46 | $33.14 | 1,190 |
2018-04-24 | $36.16 | $36.18 | $36.16 | $36.18 | $33.81 | 706 |
2018-04-23 | $35.96 | $35.99 | $35.96 | $35.99 | $33.63 | 2,473 |
2018-04-20 | $35.85 | $35.85 | $35.85 | $35.85 | $33.51 | 361 |
2018-04-19 | $36.41 | $36.47 | $36.24 | $36.24 | $33.87 | 2,140 |
2018-04-18 | $36.70 | $36.70 | $36.63 | $36.63 | $34.24 | 892 |
2018-04-17 | $36.11 | $36.11 | $36.11 | $36.11 | $33.75 | 1,532 |
2018-04-16 | $36.10 | $36.11 | $36.10 | $36.11 | $33.75 | 1,010 |
2018-04-13 | $35.96 | $35.96 | $35.57 | $35.58 | $33.25 | 1,505 |
2018-04-12 | $35.95 | $36.02 | $35.77 | $36.02 | $33.66 | 2,988 |
2018-04-11 | $35.67 | $35.67 | $35.45 | $35.45 | $33.13 | 1,972 |
2018-04-10 | $35.57 | $35.68 | $35.57 | $35.68 | $33.34 | 809 |
2018-04-09 | $35.47 | $35.49 | $35.31 | $35.31 | $33.00 | 1,203 |
2018-04-06 | $35.24 | $35.34 | $35.22 | $35.22 | $32.92 | 1,587 |
2018-04-05 | $35.80 | $35.80 | $35.80 | $35.80 | $33.46 | 470 |
2018-04-04 | $34.97 | $35.49 | $34.97 | $35.49 | $33.17 | 3,146 |
2018-04-03 | $34.90 | $35.05 | $34.90 | $34.91 | $32.63 | 2,004 |
2018-04-02 | $34.29 | $34.29 | $34.16 | $34.27 | $32.03 | 9,851 |
2018-03-29 | $35.55 | $35.55 | $35.53 | $35.55 | $33.23 | 1,058 |
2018-03-28 | $35.17 | $35.17 | $34.90 | $34.90 | $32.62 | 2,112 |
2018-03-27 | $35.96 | $35.96 | $35.96 | $35.96 | $33.61 | 3,139 |
2018-03-26 | $35.20 | $35.65 | $35.10 | $35.65 | $33.32 | 5,739 |
2018-03-23 | $35.49 | $35.54 | $34.68 | $34.68 | $32.42 | 53,598 |
2018-03-22 | $35.78 | $35.84 | $34.26 | $34.31 | $32.07 | 2,393 |
2018-03-21 | $36.83 | $36.83 | $36.82 | $36.82 | $34.41 | 728 |
2018-03-20 | $36.73 | $36.73 | $36.73 | $36.73 | $34.33 | 102 |
2018-03-19 | $36.99 | $36.99 | $36.28 | $36.48 | $34.09 | 10,506 |
2018-03-16 | $37.30 | $37.30 | $37.30 | $37.30 | $34.86 | 1,828 |
2018-03-15 | $37.37 | $37.37 | $37.37 | $37.37 | $34.93 | 1,643 |
2018-03-14 | $37.60 | $37.62 | $37.28 | $37.37 | $34.93 | 3,407 |
2018-03-13 | $38.12 | $38.12 | $37.52 | $37.61 | $35.15 | 11,850 |
2018-03-12 | $37.98 | $37.99 | $37.96 | $37.96 | $35.48 | 2,393 |
2018-03-09 | $37.65 | $37.79 | $37.64 | $37.79 | $35.32 | 3,783 |
2018-03-08 | $36.96 | $37.11 | $36.96 | $37.11 | $34.68 | 1,689 |
2018-03-07 | $36.42 | $36.42 | $36.42 | $36.42 | $34.04 | 926 |
2018-03-06 | $36.81 | $36.90 | $36.65 | $36.89 | $34.48 | 5,240 |
2018-03-05 | $36.05 | $36.87 | $36.05 | $36.87 | $34.46 | 2,391 |
2018-03-02 | $35.67 | $36.10 | $35.67 | $35.96 | $33.61 | 3,971 |
2018-03-01 | $36.67 | $36.67 | $35.97 | $35.97 | $33.62 | 11,860 |
2018-02-28 | $37.26 | $37.30 | $37.26 | $37.30 | $34.86 | 2,150 |
2018-02-27 | $37.79 | $37.79 | $37.31 | $37.31 | $34.87 | 2,924 |
2018-02-26 | $37.38 | $38.78 | $37.38 | $38.78 | $36.25 | 1,347 |
2018-02-23 | $36.75 | $37.15 | $36.75 | $37.15 | $34.72 | 6,999 |
2018-02-22 | $36.52 | $36.53 | $36.48 | $36.48 | $34.09 | 984 |
2018-02-21 | $36.85 | $36.88 | $36.68 | $36.88 | $34.47 | 1,216 |
2018-02-20 | $36.87 | $36.87 | $36.50 | $36.60 | $34.20 | 1,676 |
2018-02-16 | $36.82 | $37.93 | $36.82 | $37.01 | $34.59 | 5,770 |
2018-02-15 | $36.58 | $36.87 | $36.23 | $36.87 | $34.46 | 23,177 |
2018-02-14 | $36.65 | $36.65 | $36.23 | $36.27 | $33.90 | 1,367 |
2018-02-13 | $35.50 | $35.80 | $35.47 | $35.77 | $33.43 | 189,654 |
2018-02-12 | $35.40 | $35.78 | $35.40 | $35.61 | $33.28 | 2,598 |
2018-02-09 | $34.88 | $35.23 | $33.69 | $35.02 | $32.73 | 18,569 |
2018-02-08 | $35.98 | $36.14 | $34.37 | $34.37 | $32.12 | 27,633 |
2018-02-07 | $36.38 | $36.58 | $36.14 | $36.52 | $34.13 | 4,993 |
2018-02-06 | $35.50 | $36.78 | $33.52 | $36.21 | $33.84 | 187,700 |
2018-02-05 | $37.29 | $37.37 | $35.52 | $35.52 | $33.20 | 65,708 |
2018-02-02 | $38.06 | $38.19 | $36.59 | $37.38 | $34.94 | 47,773 |
2018-02-01 | $38.40 | $38.63 | $38.35 | $38.37 | $35.86 | 22,937 |
2018-01-31 | $38.66 | $39.03 | $38.25 | $38.41 | $35.89 | 9,675 |
2018-01-30 | $38.64 | $38.93 | $38.35 | $38.51 | $36.00 | 6,284 |
2018-01-29 | $39.16 | $39.20 | $39.02 | $39.02 | $36.47 | 176,253 |
2018-01-26 | $38.96 | $39.19 | $38.94 | $39.19 | $36.62 | 11,483 |
2018-01-25 | $38.72 | $38.82 | $38.68 | $38.68 | $36.15 | 2,911 |
2018-01-24 | $38.68 | $38.68 | $38.68 | $38.68 | $36.15 | 1,662 |
2018-01-23 | $38.60 | $38.76 | $38.60 | $38.70 | $36.17 | 2,109 |
2018-01-22 | $38.33 | $38.50 | $38.33 | $38.50 | $35.98 | 2,286 |
2018-01-19 | $39.89 | $39.89 | $38.06 | $38.20 | $35.70 | 14,700 |
2018-01-18 | $38.05 | $38.12 | $37.97 | $38.01 | $35.52 | 9,386 |
2018-01-17 | $37.76 | $38.19 | $37.71 | $38.11 | $35.61 | 29,112 |
2018-01-16 | $39.64 | $40.38 | $37.55 | $37.68 | $35.22 | 29,439 |
2018-01-12 | $37.56 | $37.80 | $37.56 | $37.77 | $35.30 | 13,325 |
2018-01-11 | $37.24 | $37.46 | $37.23 | $37.44 | $34.99 | 8,499 |
2018-01-10 | $37.14 | $37.20 | $37.12 | $37.14 | $34.71 | 12,199 |
2018-01-09 | $37.18 | $37.37 | $37.16 | $37.25 | $34.81 | 10,867 |
2018-01-08 | $37.01 | $37.11 | $36.99 | $37.10 | $34.67 | 30,507 |
2018-01-05 | $36.86 | $37.01 | $36.86 | $36.99 | $34.58 | 2,882 |
2018-01-04 | $36.72 | $36.79 | $36.71 | $36.75 | $34.35 | 25,284 |
2018-01-03 | $36.44 | $36.58 | $36.43 | $36.57 | $34.18 | 31,297 |
2018-01-02 | $36.10 | $36.27 | $36.00 | $36.27 | $33.90 | 20,489 |
2017-12-29 | $36.18 | $36.18 | $35.98 | $36.00 | $33.65 | 3,934 |
2017-12-28 | $36.05 | $36.08 | $36.04 | $36.08 | $33.72 | 1,310 |
2017-12-27 | $36.04 | $36.07 | $35.84 | $36.03 | $33.67 | 10,866 |
2017-12-26 | $36.04 | $36.04 | $35.99 | $35.99 | $33.64 | 595 |
2017-12-22 | $36.05 | $36.15 | $35.98 | $36.02 | $33.66 | 5,837 |
2017-12-21 | $36.05 | $36.14 | $36.05 | $36.12 | $33.76 | 28,161 |
2017-12-20 | $36.05 | $36.05 | $35.98 | $35.98 | $33.63 | 475 |
2017-12-19 | $36.24 | $36.25 | $35.94 | $36.03 | $33.67 | 8,462 |
2017-12-18 | $36.45 | $36.52 | $36.44 | $36.47 | $33.79 | 175,319 |
2017-12-15 | $36.08 | $36.28 | $36.05 | $36.21 | $33.55 | 6,708 |
2017-12-14 | $36.06 | $36.08 | $35.85 | $35.85 | $33.22 | 38,515 |
2017-12-13 | $36.07 | $36.17 | $36.00 | $36.00 | $33.36 | 32,861 |
2017-12-12 | $36.01 | $36.09 | $36.00 | $36.09 | $33.44 | 12,871 |
2017-12-11 | $35.79 | $35.94 | $35.79 | $35.94 | $33.30 | 5,186 |
2017-12-08 | $35.75 | $35.75 | $35.72 | $35.72 | $33.10 | 3,323 |
2017-12-07 | $35.51 | $35.51 | $35.51 | $35.51 | $32.90 | 276 |
2017-12-06 | $35.37 | $35.47 | $35.37 | $35.47 | $32.87 | 3,866 |
2017-12-05 | $35.61 | $35.61 | $35.52 | $35.52 | $32.91 | 2,176 |
2017-12-04 | $35.86 | $35.87 | $35.74 | $35.76 | $33.14 | 122,754 |
2017-12-01 | $35.68 | $35.69 | $35.20 | $35.20 | $32.62 | 11,826 |
2017-11-30 | $35.69 | $35.69 | $35.69 | $35.69 | $33.07 | 4,018 |
2017-11-29 | $35.39 | $35.39 | $35.39 | $35.39 | $32.79 | 3,723 |
2017-11-28 | $34.93 | $34.93 | $34.93 | $34.93 | $32.37 | 18 |
2017-11-27 | $34.95 | $34.95 | $34.92 | $34.93 | $32.37 | 1,908 |
2017-11-24 | $34.91 | $34.91 | $34.91 | $34.91 | $32.35 | 2,204 |
2017-11-22 | $34.88 | $34.88 | $34.84 | $34.84 | $32.29 | 866 |
2017-11-21 | $34.74 | $34.84 | $34.74 | $34.84 | $32.28 | 404 |
2017-11-20 | $34.57 | $34.61 | $34.53 | $34.60 | $32.06 | 6,134 |
2017-11-17 | $34.59 | $34.59 | $34.59 | $34.59 | $32.05 | 303 |
2017-11-16 | $34.45 | $34.67 | $34.45 | $34.63 | $32.09 | 1,213 |
2017-11-15 | $34.29 | $34.29 | $34.22 | $34.26 | $31.75 | 1,012 |
2017-11-14 | $34.44 | $34.48 | $34.36 | $34.48 | $31.95 | 1,039 |
2017-11-13 | $34.44 | $34.58 | $34.44 | $34.58 | $32.04 | 1,401 |
2017-11-10 | $34.50 | $34.54 | $34.47 | $34.54 | $32.01 | 2,193 |
2017-11-09 | $34.65 | $34.65 | $34.65 | $34.65 | $32.11 | 13 |
2017-11-08 | $34.65 | $34.65 | $34.65 | $34.65 | $32.11 | 185 |
2017-11-07 | $34.71 | $34.71 | $34.71 | $34.71 | $32.16 | 1,336 |
2017-11-06 | $34.67 | $34.69 | $34.67 | $34.69 | $32.15 | 242 |
2017-11-03 | $34.51 | $34.60 | $34.46 | $34.59 | $32.05 | 1,194 |
2017-11-02 | $34.44 | $34.44 | $34.44 | $34.44 | $31.91 | 18 |
2017-11-01 | $34.44 | $34.44 | $34.44 | $34.44 | $31.91 | 202 |
2017-10-31 | $34.35 | $34.35 | $34.35 | $34.35 | $31.83 | 1,630 |
2017-10-30 | $34.38 | $34.41 | $34.35 | $34.35 | $31.83 | 626 |
2017-10-27 | $34.34 | $34.49 | $34.34 | $34.49 | $31.96 | 996 |
2017-10-26 | $34.17 | $34.24 | $34.17 | $34.18 | $31.67 | 606 |
2017-10-25 | $34.20 | $34.20 | $34.11 | $34.11 | $31.61 | 402 |
2017-10-24 | $34.20 | $34.28 | $34.20 | $34.28 | $31.77 | 383 |
2017-10-23 | $34.46 | $34.46 | $34.28 | $34.28 | $31.77 | 616 |
2017-10-20 | $34.30 | $34.40 | $34.30 | $34.38 | $31.86 | 71,229 |
2017-10-19 | $34.01 | $34.15 | $34.00 | $34.15 | $31.64 | 2,728 |
2017-10-18 | $34.14 | $34.24 | $34.14 | $34.21 | $31.70 | 12,740 |
2017-10-17 | $34.06 | $34.08 | $34.06 | $34.08 | $31.58 | 1,125 |
2017-10-16 | $34.11 | $34.13 | $34.06 | $34.06 | $31.56 | 969 |
2017-10-13 | $34.06 | $34.08 | $34.06 | $34.06 | $31.56 | 1,008 |
2017-10-12 | $34.02 | $34.05 | $33.97 | $33.97 | $31.48 | 4,630 |
2017-10-11 | $33.99 | $34.02 | $33.99 | $34.02 | $31.52 | 932 |
2017-10-10 | $33.97 | $33.97 | $33.92 | $33.92 | $31.43 | 9,324 |
2017-10-09 | $33.94 | $33.95 | $33.88 | $33.89 | $31.40 | 4,312 |
2017-10-06 | $33.99 | $33.99 | $33.90 | $33.94 | $31.45 | 6,696 |
2017-10-05 | $33.98 | $33.99 | $33.98 | $33.99 | $31.50 | 1,204 |
2017-10-04 | $33.77 | $33.77 | $33.72 | $33.72 | $31.25 | 292 |
2017-10-03 | $33.68 | $33.68 | $33.68 | $33.68 | $31.21 | 864 |
2017-10-02 | $33.47 | $33.58 | $33.47 | $33.58 | $31.12 | 7,205 |
2017-09-29 | $33.27 | $33.42 | $33.25 | $33.39 | $30.94 | 55,765 |
2017-09-28 | $33.22 | $33.30 | $33.20 | $33.26 | $30.82 | 14,279 |
2017-09-27 | $33.11 | $33.30 | $33.11 | $33.30 | $30.85 | 2,044 |
2017-09-26 | $33.15 | $33.15 | $33.06 | $33.13 | $30.70 | 18,187 |
2017-09-25 | $33.13 | $33.16 | $32.94 | $33.03 | $30.61 | 23,091 |
2017-09-22 | $33.12 | $33.13 | $33.12 | $33.13 | $30.70 | 541 |
2017-09-21 | $33.15 | $33.19 | $33.15 | $33.18 | $30.75 | 1,718 |
2017-09-20 | $33.25 | $33.26 | $33.15 | $33.25 | $30.81 | 8,181 |
2017-09-19 | $33.20 | $33.25 | $33.20 | $33.24 | $30.80 | 3,722 |
2017-09-18 | $33.35 | $33.35 | $33.29 | $33.31 | $30.74 | 666 |
2017-09-15 | $33.16 | $33.23 | $33.16 | $33.21 | $30.64 | 2,025 |
2017-09-14 | $33.13 | $33.13 | $33.13 | $33.13 | $30.57 | 2,362 |
2017-09-13 | $33.17 | $33.18 | $33.17 | $33.18 | $30.61 | 551 |
2017-09-12 | $33.13 | $33.14 | $33.13 | $33.14 | $30.58 | 244 |
2017-09-11 | $32.93 | $33.05 | $32.92 | $33.02 | $30.47 | 15,015 |
2017-09-08 | $32.63 | $32.65 | $32.63 | $32.63 | $30.11 | 300 |
2017-09-07 | $32.70 | $32.70 | $32.60 | $32.60 | $30.08 | 2,743 |
2017-09-06 | $32.65 | $32.69 | $32.56 | $32.67 | $30.14 | 5,613 |
2017-09-05 | $32.70 | $32.74 | $32.50 | $32.50 | $29.99 | 1,594 |
2017-09-01 | $32.87 | $32.88 | $32.83 | $32.83 | $30.29 | 9,030 |
2017-08-31 | $32.69 | $32.78 | $32.67 | $32.77 | $30.23 | 1,104 |
2017-08-30 | $32.29 | $32.29 | $32.29 | $32.29 | $29.79 | 0 |
2017-08-29 | $32.02 | $32.29 | $32.02 | $32.29 | $29.79 | 9,010 |
2017-08-28 | $32.31 | $32.31 | $32.31 | $32.31 | $29.81 | 301 |
2017-08-25 | $32.36 | $32.36 | $32.36 | $32.36 | $29.86 | 100 |
2017-08-24 | $32.31 | $32.33 | $32.21 | $32.25 | $29.76 | 1,140 |
2017-08-23 | $32.32 | $32.32 | $32.30 | $32.30 | $29.80 | 5,995 |
2017-08-22 | $32.37 | $32.37 | $32.37 | $32.37 | $29.87 | 292 |
2017-08-21 | $32.00 | $32.04 | $31.99 | $31.99 | $29.52 | 1,150 |
2017-08-18 | $32.05 | $32.26 | $32.05 | $32.08 | $29.60 | 1,472 |
2017-08-17 | $32.54 | $32.57 | $32.15 | $32.16 | $29.67 | 7,994 |
2017-08-16 | $32.70 | $32.74 | $32.63 | $32.64 | $30.12 | 1,878 |
2017-08-15 | $32.59 | $32.60 | $32.55 | $32.55 | $30.03 | 4,707 |
2017-08-14 | $32.50 | $32.56 | $32.50 | $32.56 | $30.04 | 6,826 |
2017-08-11 | $32.19 | $32.21 | $32.19 | $32.21 | $29.72 | 604 |
2017-08-10 | $32.39 | $32.39 | $32.21 | $32.21 | $29.72 | 8,804 |
2017-08-09 | $32.73 | $32.73 | $32.73 | $32.73 | $30.20 | 127 |
2017-08-08 | $32.78 | $32.97 | $32.71 | $32.71 | $30.18 | 6,231 |
2017-08-07 | $32.79 | $32.79 | $32.79 | $32.79 | $30.26 | 287 |
2017-08-04 | $32.74 | $32.74 | $32.74 | $32.74 | $30.21 | 165 |
2017-08-03 | $32.69 | $32.71 | $32.64 | $32.64 | $30.12 | 7,661 |
2017-08-02 | $32.76 | $32.76 | $32.64 | $32.76 | $30.23 | 5,884 |
2017-08-01 | $32.75 | $32.75 | $32.72 | $32.73 | $30.20 | 605 |
2017-07-31 | $32.59 | $32.59 | $32.59 | $32.59 | $30.07 | 0 |
2017-07-28 | $32.59 | $32.59 | $32.59 | $32.59 | $30.07 | 160 |
2017-07-27 | $32.77 | $32.77 | $32.73 | $32.73 | $30.20 | 704 |
2017-07-26 | $32.82 | $32.82 | $32.76 | $32.76 | $30.23 | 682 |
2017-07-25 | $32.82 | $32.83 | $32.81 | $32.83 | $30.29 | 1,206 |
2017-07-24 | $32.62 | $32.63 | $32.62 | $32.63 | $30.11 | 206 |
2017-07-21 | $32.62 | $32.62 | $32.61 | $32.61 | $30.09 | 395 |
2017-07-20 | $32.70 | $32.72 | $32.61 | $32.72 | $30.19 | 2,077 |
2017-07-19 | $32.56 | $32.63 | $32.56 | $32.63 | $30.11 | 2,137 |
2017-07-18 | $32.45 | $32.45 | $32.45 | $32.45 | $29.94 | 915 |
2017-07-17 | $32.45 | $32.49 | $32.43 | $32.43 | $29.93 | 6,107 |
2017-07-14 | $32.29 | $32.29 | $32.29 | $32.29 | $29.79 | 1,661 |
2017-07-13 | $32.29 | $32.29 | $32.29 | $32.29 | $29.79 | 2,895 |
2017-07-12 | $32.09 | $32.09 | $32.09 | $32.09 | $29.61 | 2,298 |
2017-07-11 | $31.93 | $31.93 | $31.93 | $31.93 | $29.47 | 325 |
2017-07-10 | $31.85 | $31.93 | $31.85 | $31.93 | $29.47 | 2,229 |
2017-07-07 | $31.74 | $31.74 | $31.74 | $31.74 | $29.29 | 1,896 |
2017-07-06 | $31.74 | $31.74 | $31.74 | $31.74 | $29.29 | 1,218 |
2017-07-05 | $31.90 | $31.97 | $31.90 | $31.97 | $29.50 | 1,148 |
2017-07-03 | $32.05 | $32.06 | $32.04 | $32.05 | $29.57 | 32,878 |
2017-06-30 | $31.85 | $31.85 | $31.85 | $31.85 | $29.39 | 406 |
2017-06-29 | $31.85 | $31.85 | $31.85 | $31.85 | $29.39 | 1 |
2017-06-28 | $31.85 | $31.85 | $31.85 | $31.85 | $29.39 | 1,475 |
2017-06-27 | $32.04 | $32.12 | $31.79 | $31.85 | $29.39 | 44,306 |
2017-06-26 | $32.13 | $32.14 | $32.13 | $32.14 | $29.66 | 2,757 |
2017-06-23 | $32.00 | $32.10 | $32.00 | $32.10 | $29.62 | 239 |
2017-06-22 | $32.20 | $32.20 | $32.20 | $32.20 | $29.71 | 62 |
2017-06-21 | $32.20 | $32.20 | $32.20 | $32.20 | $29.71 | 311 |
2017-06-20 | $32.20 | $32.20 | $32.20 | $32.20 | $29.71 | 100 |
2017-06-19 | $31.93 | $31.93 | $31.93 | $31.93 | $29.38 | 84 |
2017-06-16 | $31.93 | $31.93 | $31.93 | $31.93 | $29.38 | 0 |
2017-06-15 | $31.93 | $31.93 | $31.93 | $31.93 | $29.38 | 637 |
2017-06-14 | $32.16 | $32.16 | $32.16 | $32.16 | $29.59 | 52 |
2017-06-13 | $32.16 | $32.16 | $32.16 | $32.16 | $29.59 | 0 |
2017-06-12 | $32.16 | $32.16 | $32.16 | $32.16 | $29.59 | 0 |
2017-06-09 | $32.18 | $32.18 | $32.16 | $32.16 | $29.59 | 233 |
2017-06-08 | $32.05 | $32.05 | $32.05 | $32.05 | $29.49 | 20 |
2017-06-07 | $32.05 | $32.05 | $32.05 | $32.05 | $29.49 | 61 |
2017-06-06 | $32.05 | $32.05 | $32.05 | $32.05 | $29.49 | 101 |
2017-06-05 | $32.09 | $32.09 | $32.09 | $32.09 | $29.52 | 210 |
2017-06-02 | $31.62 | $31.62 | $31.62 | $31.62 | $29.09 | 47 |
2017-06-01 | $31.62 | $31.62 | $31.62 | $31.62 | $29.09 | 11 |
2017-05-31 | $31.65 | $31.65 | $31.62 | $31.62 | $29.09 | 3,219 |
2017-05-30 | $31.74 | $31.74 | $31.74 | $31.74 | $29.20 | 2 |
2017-05-26 | $31.73 | $31.74 | $31.73 | $31.74 | $29.20 | 1,200 |
2017-05-25 | $31.01 | $31.01 | $31.01 | $31.01 | $28.53 | 0 |
2017-05-24 | $31.01 | $31.01 | $31.01 | $31.01 | $28.53 | 33 |
2017-05-23 | $31.01 | $31.01 | $31.01 | $31.01 | $28.53 | 0 |
2017-05-22 | $31.01 | $31.01 | $31.01 | $31.01 | $28.53 | 0 |
2017-05-19 | $31.01 | $31.01 | $31.01 | $31.01 | $28.53 | 101 |
2017-05-18 | $30.83 | $30.83 | $30.83 | $30.83 | $28.37 | 204 |
2017-05-17 | $31.06 | $31.06 | $30.98 | $30.98 | $28.50 | 532 |
2017-05-16 | $31.49 | $31.49 | $31.49 | $31.49 | $28.97 | 215 |
2017-05-15 | $31.49 | $31.49 | $31.49 | $31.49 | $28.97 | 151 |
2017-05-12 | $31.32 | $31.32 | $31.28 | $31.28 | $28.78 | 500 |
2017-05-11 | $31.32 | $31.32 | $31.20 | $31.28 | $28.78 | 3,401 |
2017-05-10 | $31.39 | $31.39 | $31.39 | $31.39 | $28.88 | 13 |
2017-05-09 | $31.45 | $31.45 | $31.39 | $31.39 | $28.88 | 1,150 |
2017-05-08 | $31.30 | $31.30 | $31.30 | $31.30 | $28.80 | 0 |
2017-05-05 | $31.30 | $31.30 | $31.30 | $31.30 | $28.80 | 225 |
2017-05-04 | $31.17 | $31.17 | $31.17 | $31.17 | $28.68 | 300 |
2017-05-03 | $31.17 | $31.19 | $31.06 | $31.18 | $28.69 | 15,666 |
2017-05-02 | $31.30 | $31.34 | $31.24 | $31.33 | $28.83 | 9,578 |
2017-05-01 | $31.18 | $31.25 | $31.18 | $31.25 | $28.75 | 3,033 |
2017-04-28 | $31.17 | $31.17 | $31.16 | $31.17 | $28.68 | 2,051 |
2017-04-27 | $31.22 | $31.22 | $31.22 | $31.22 | $28.72 | 0 |
2017-04-26 | $31.22 | $31.38 | $31.22 | $31.22 | $28.72 | 7,236 |
2017-04-25 | $31.09 | $31.21 | $31.09 | $31.21 | $28.72 | 17,500 |
2017-04-24 | $31.02 | $31.02 | $30.96 | $30.96 | $28.49 | 1,767 |
2017-04-21 | $30.67 | $30.67 | $30.59 | $30.59 | $28.15 | 976 |
2017-04-20 | $30.60 | $30.60 | $30.60 | $30.60 | $28.15 | 1 |
2017-04-19 | $30.55 | $30.60 | $30.55 | $30.60 | $28.15 | 1,972 |
2017-04-18 | $30.49 | $30.50 | $30.49 | $30.50 | $28.06 | 390 |
2017-04-17 | $30.36 | $30.36 | $30.36 | $30.36 | $27.93 | 2,898 |
2017-04-13 | $30.42 | $30.42 | $30.24 | $30.26 | $27.84 | 6,830 |
2017-04-12 | $30.65 | $30.65 | $30.65 | $30.65 | $28.20 | 0 |
2017-04-11 | $30.65 | $30.65 | $30.65 | $30.65 | $28.20 | 195 |
2017-04-10 | $30.17 | $30.17 | $30.17 | $30.17 | $27.76 | 0 |
2017-04-07 | $30.17 | $30.17 | $30.17 | $30.17 | $27.76 | 0 |
2017-04-06 | $30.17 | $30.17 | $30.17 | $30.17 | $27.76 | 0 |
2017-04-05 | $30.17 | $30.17 | $30.17 | $30.17 | $27.76 | 0 |
2017-04-04 | $30.17 | $30.17 | $30.17 | $30.17 | $27.76 | 0 |
2017-04-03 | $30.17 | $30.17 | $30.17 | $30.17 | $27.76 | 0 |
2017-03-31 | $30.17 | $30.17 | $30.17 | $30.17 | $27.76 | 5 |
2017-03-30 | $30.17 | $30.17 | $30.17 | $30.17 | $27.76 | 7 |
2017-03-29 | $30.17 | $30.17 | $30.17 | $30.17 | $27.76 | 4 |
2017-03-28 | $30.17 | $30.17 | $30.17 | $30.17 | $27.76 | 0 |
2017-03-27 | $30.17 | $30.17 | $30.17 | $30.17 | $27.76 | 237 |
2017-03-24 | $31.15 | $31.15 | $31.15 | $31.15 | $28.66 | 68 |
2017-03-23 | $31.15 | $31.15 | $31.15 | $31.15 | $28.66 | 1 |
2017-03-22 | $31.15 | $31.15 | $31.15 | $31.15 | $28.66 | 0 |
2017-03-21 | $31.15 | $31.15 | $31.15 | $31.15 | $28.66 | 4 |
2017-03-20 | $31.15 | $31.15 | $31.15 | $31.15 | $28.66 | 5 |
2017-03-17 | $31.15 | $31.15 | $31.15 | $31.15 | $28.66 | 0 |
2017-03-16 | $31.15 | $31.15 | $31.15 | $31.15 | $28.66 | 67 |
2017-03-15 | $30.90 | $31.15 | $30.90 | $31.15 | $28.66 | 496 |
2017-03-14 | $30.90 | $30.90 | $30.90 | $30.90 | $28.43 | 2 |
2017-03-13 | $30.97 | $30.99 | $30.90 | $30.90 | $28.43 | 1,440 |
2017-03-10 | $30.83 | $30.83 | $30.83 | $30.83 | $28.37 | 19 |
2017-03-09 | $30.76 | $30.87 | $30.75 | $30.83 | $28.37 | 2,427 |
2017-03-08 | $31.02 | $31.02 | $31.02 | $31.02 | $28.54 | 41 |
2017-03-07 | $31.02 | $31.02 | $31.02 | $31.02 | $28.54 | 20 |
2017-03-06 | $30.92 | $31.02 | $30.92 | $31.02 | $28.54 | 2,151 |
2017-03-03 | $31.07 | $31.07 | $31.07 | $31.07 | $28.59 | 0 |
2017-03-02 | $31.07 | $31.07 | $31.07 | $31.07 | $28.59 | 100 |
2017-03-01 | $31.32 | $31.33 | $31.29 | $31.33 | $28.82 | 2,517 |
2017-02-28 | $30.86 | $30.86 | $30.86 | $30.86 | $28.39 | 46 |
2017-02-27 | $30.87 | $30.87 | $30.85 | $30.86 | $28.39 | 3,086 |
2017-02-24 | $30.62 | $30.62 | $30.62 | $30.62 | $28.17 | 0 |
2017-02-23 | $30.62 | $30.62 | $30.62 | $30.62 | $28.17 | 101 |
2017-02-22 | $30.72 | $30.72 | $30.72 | $30.72 | $28.26 | 5 |
2017-02-21 | $30.56 | $30.73 | $30.56 | $30.72 | $28.26 | 1,354 |
2017-02-17 | $30.40 | $30.40 | $30.37 | $30.37 | $27.94 | 202 |
2017-02-16 | $30.44 | $30.44 | $30.44 | $30.44 | $28.01 | 100 |
2017-02-15 | $30.32 | $30.32 | $30.29 | $30.29 | $27.87 | 1,106 |
2017-02-14 | $30.13 | $30.24 | $30.13 | $30.24 | $27.82 | 1,170 |
2017-02-13 | $30.01 | $30.18 | $30.01 | $30.18 | $27.77 | 1,425 |
2017-02-10 | $29.87 | $29.87 | $29.87 | $29.87 | $27.48 | 100 |
2017-02-09 | $29.84 | $29.84 | $29.82 | $29.82 | $27.44 | 3,414 |
2017-02-08 | $29.57 | $29.57 | $29.57 | $29.57 | $27.21 | 0 |
2017-02-07 | $29.72 | $29.72 | $29.52 | $29.57 | $27.21 | 1,488 |
2017-02-06 | $29.58 | $29.58 | $29.54 | $29.54 | $27.17 | 463 |
2017-02-03 | $29.35 | $29.35 | $29.35 | $29.35 | $27.00 | 0 |
2017-02-02 | $29.35 | $29.35 | $29.35 | $29.35 | $27.00 | 0 |
2017-02-01 | $29.50 | $29.50 | $29.35 | $29.35 | $27.00 | 2,478 |
2017-01-31 | $29.19 | $29.21 | $29.19 | $29.21 | $26.88 | 2,098 |
2017-01-30 | $29.29 | $29.31 | $29.29 | $29.31 | $26.97 | 682 |
2017-01-27 | $29.68 | $29.68 | $29.68 | $29.68 | $27.31 | 0 |
2017-01-26 | $29.68 | $29.68 | $29.68 | $29.68 | $27.31 | 0 |
2017-01-25 | $29.55 | $29.68 | $29.54 | $29.68 | $27.31 | 8,906 |
2017-01-24 | $29.19 | $29.19 | $29.19 | $29.19 | $26.86 | 1 |
2017-01-23 | $29.19 | $29.19 | $29.15 | $29.19 | $26.86 | 1,534 |
2017-01-20 | $29.13 | $29.13 | $29.13 | $29.13 | $26.80 | 5 |
2017-01-19 | $29.13 | $29.13 | $29.13 | $29.13 | $26.80 | 0 |
2017-01-18 | $29.13 | $29.13 | $29.13 | $29.13 | $26.80 | 376 |
2017-01-17 | $29.21 | $29.21 | $29.21 | $29.21 | $26.87 | 0 |
2017-01-13 | $29.21 | $29.21 | $29.21 | $29.21 | $26.87 | 0 |
2017-01-12 | $29.21 | $29.21 | $29.21 | $29.21 | $26.87 | 0 |
2017-01-11 | $29.21 | $29.21 | $29.21 | $29.21 | $26.87 | 0 |
2017-01-10 | $29.22 | $29.25 | $29.21 | $29.21 | $26.87 | 1,752 |
2017-01-09 | $29.31 | $29.31 | $29.31 | $29.31 | $26.97 | 0 |
2017-01-06 | $29.22 | $29.31 | $29.22 | $29.31 | $26.97 | 1,617 |
2017-01-05 | $29.12 | $29.12 | $29.12 | $29.12 | $26.79 | 0 |
2017-01-04 | $29.12 | $29.12 | $29.12 | $29.12 | $26.79 | 100 |
2017-01-03 | $28.76 | $28.76 | $28.76 | $28.76 | $26.46 | 0 |
2016-12-30 | $28.76 | $28.76 | $28.76 | $28.76 | $26.46 | 600 |
2016-12-29 | $28.78 | $28.78 | $28.76 | $28.76 | $26.46 | 1,370 |
2016-12-28 | $29.00 | $29.00 | $29.00 | $29.00 | $26.68 | 600 |
2016-12-27 | $29.11 | $29.11 | $29.11 | $29.11 | $26.78 | 100 |
2016-12-23 | $29.05 | $29.05 | $29.05 | $29.05 | $26.73 | 2 |
2016-12-22 | $29.05 | $29.05 | $29.05 | $29.05 | $26.73 | 97 |
2016-12-21 | $29.05 | $29.05 | $29.05 | $29.05 | $26.73 | 10 |
2016-12-20 | $29.07 | $29.07 | $29.05 | $29.05 | $26.73 | 1,000 |
2016-12-19 | $28.93 | $28.98 | $28.91 | $28.98 | $26.66 | 1,440 |
2016-12-16 | $29.02 | $29.02 | $29.02 | $29.02 | $26.70 | 922 |
2016-12-15 | $29.12 | $29.12 | $28.94 | $28.94 | $26.63 | 5,001 |
2016-12-14 | $28.68 | $28.68 | $28.68 | $28.68 | $26.39 | 129 |
2016-12-13 | $28.68 | $28.68 | $28.68 | $28.68 | $26.39 | 86 |
2016-12-12 | $28.68 | $28.68 | $28.68 | $28.68 | $26.39 | 0 |
2016-12-09 | $28.68 | $28.68 | $28.68 | $28.68 | $26.39 | 0 |
2016-12-08 | $28.65 | $28.68 | $28.65 | $28.68 | $26.39 | 1,246 |
2016-12-07 | $28.19 | $28.47 | $28.19 | $28.47 | $26.19 | 4,618 |
2016-12-06 | $28.10 | $28.10 | $28.10 | $28.10 | $25.85 | 0 |
2016-12-05 | $28.10 | $28.10 | $28.10 | $28.10 | $25.85 | 0 |
2016-12-02 | $28.10 | $28.10 | $28.10 | $28.10 | $25.85 | 20 |
2016-12-01 | $28.10 | $28.10 | $28.10 | $28.10 | $25.85 | 1 |
2016-11-30 | $28.10 | $28.10 | $28.10 | $28.10 | $25.85 | 0 |
2016-11-29 | $27.97 | $28.10 | $27.97 | $28.10 | $25.85 | 829 |
2016-11-28 | $28.06 | $28.06 | $28.06 | $28.06 | $25.82 | 0 |
2016-11-25 | $28.06 | $28.06 | $28.06 | $28.06 | $25.82 | 0 |
2016-11-23 | $27.89 | $28.06 | $27.89 | $28.06 | $25.82 | 200 |
2016-11-22 | $27.99 | $28.02 | $27.90 | $28.02 | $25.78 | 2,248 |
2016-11-21 | $27.61 | $27.61 | $27.61 | $27.61 | $25.40 | 0 |
2016-11-18 | $27.61 | $27.61 | $27.61 | $27.61 | $25.40 | 0 |
2016-11-17 | $27.61 | $27.61 | $27.61 | $27.61 | $25.40 | 0 |
2016-11-16 | $27.61 | $27.61 | $27.61 | $27.61 | $25.40 | 0 |
2016-11-15 | $27.43 | $27.61 | $27.43 | $27.61 | $25.40 | 1,714 |
2016-11-14 | $27.42 | $27.42 | $27.26 | $27.36 | $25.17 | 1,222 |
2016-11-11 | $27.48 | $27.48 | $27.48 | $27.48 | $25.28 | 20 |
2016-11-10 | $27.50 | $27.50 | $27.48 | $27.48 | $25.28 | 870 |
2016-11-09 | $26.96 | $26.96 | $26.96 | $26.96 | $24.81 | 30 |
2016-11-08 | $26.76 | $27.02 | $26.76 | $26.96 | $24.81 | 493 |
2016-11-07 | $26.58 | $26.61 | $26.58 | $26.61 | $24.48 | 1,600 |
2016-11-04 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-11-03 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-11-02 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-11-01 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-31 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-28 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-27 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-26 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-25 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-24 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-21 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-20 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-19 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-18 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-17 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-14 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-13 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-12 | $26.88 | $26.88 | $26.88 | $26.88 | $24.73 | 0 |
2016-10-11 | $26.95 | $26.95 | $26.88 | $26.88 | $24.73 | 3,100 |
2016-10-10 | $27.18 | $27.18 | $27.18 | $27.18 | $25.01 | 0 |
2016-10-07 | $27.20 | $27.20 | $27.18 | $27.18 | $25.01 | 2,690 |
2016-10-06 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 0 |
2016-10-05 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 0 |
2016-10-04 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 0 |
2016-10-03 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 0 |
2016-09-30 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 0 |
2016-09-29 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 1 |
2016-09-28 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 0 |
2016-09-27 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 0 |
2016-09-26 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 0 |
2016-09-23 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 10 |
2016-09-22 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 5 |
2016-09-21 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 297 |
2016-09-20 | $27.03 | $27.03 | $27.03 | $27.03 | $24.87 | 0 |
2016-09-19 | $27.06 | $27.09 | $27.03 | $27.03 | $24.77 | 1,933 |
2016-09-16 | $26.76 | $26.76 | $26.76 | $26.76 | $24.52 | 0 |
2016-09-15 | $26.76 | $26.76 | $26.76 | $26.76 | $24.52 | 0 |
2016-09-14 | $26.76 | $26.76 | $26.76 | $26.76 | $24.52 | 23 |
2016-09-13 | $26.76 | $26.76 | $26.76 | $26.76 | $24.52 | 0 |
2016-09-12 | $26.76 | $26.76 | $26.76 | $26.76 | $24.52 | 111 |
2016-09-09 | $27.67 | $27.67 | $27.67 | $27.67 | $25.35 | 0 |
2016-09-08 | $27.67 | $27.67 | $27.67 | $27.67 | $25.35 | 1,014 |
2016-09-07 | $27.44 | $27.44 | $27.44 | $27.44 | $25.14 | 0 |
2016-09-06 | $27.44 | $27.44 | $27.44 | $27.44 | $25.14 | 0 |
2016-09-02 | $27.44 | $27.44 | $27.44 | $27.44 | $25.14 | 0 |
2016-09-01 | $27.44 | $27.44 | $27.44 | $27.44 | $25.14 | 200 |
2016-08-31 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-30 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-29 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-26 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-25 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-24 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-23 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-22 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-19 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-18 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-17 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-16 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-15 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-12 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 0 |
2016-08-11 | $27.51 | $27.51 | $27.51 | $27.51 | $25.21 | 10 |
2016-08-10 | $27.50 | $27.51 | $27.50 | $27.51 | $25.21 | 358 |
2016-08-09 | $27.63 | $27.63 | $27.63 | $27.63 | $25.32 | 0 |
2016-08-08 | $27.63 | $27.63 | $27.63 | $27.63 | $25.32 | 100 |
2016-08-05 | $27.47 | $27.47 | $27.47 | $27.47 | $25.17 | 110 |
2016-08-04 | $27.38 | $27.38 | $27.38 | $27.38 | $25.09 | 200 |
2016-08-03 | $27.44 | $27.44 | $27.44 | $27.44 | $25.14 | 0 |
2016-08-02 | $27.44 | $27.44 | $27.44 | $27.44 | $25.14 | 10 |
2016-08-01 | $27.43 | $27.44 | $27.43 | $27.44 | $25.14 | 1,103 |
2016-07-29 | $27.41 | $27.41 | $27.41 | $27.41 | $25.12 | 0 |
2016-07-28 | $27.41 | $27.41 | $27.41 | $27.41 | $25.12 | 0 |
2016-07-27 | $27.40 | $27.41 | $27.40 | $27.41 | $25.12 | 805 |
2016-07-26 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 0 |
2016-07-25 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 0 |
2016-07-22 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 0 |
2016-07-21 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 0 |
2016-07-20 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 38 |
2016-07-19 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 0 |
2016-07-18 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 50 |
2016-07-15 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 0 |
2016-07-14 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 4 |
2016-07-13 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 0 |
2016-07-12 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 0 |
2016-07-11 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 1,105 |
2016-07-08 | $26.72 | $26.72 | $26.72 | $26.72 | $24.48 | 120 |
2016-07-07 | $26.21 | $26.21 | $26.21 | $26.21 | $24.02 | 0 |
2016-07-06 | $26.21 | $26.21 | $26.21 | $26.21 | $24.02 | 0 |
2016-07-05 | $26.21 | $26.21 | $26.21 | $26.21 | $24.02 | 0 |
2016-07-01 | $26.21 | $26.21 | $26.21 | $26.21 | $24.02 | 0 |
2016-06-30 | $25.87 | $26.22 | $25.87 | $26.21 | $24.02 | 1,107 |
2016-06-29 | $25.53 | $25.84 | $25.53 | $25.84 | $23.68 | 1,262 |
2016-06-28 | $25.15 | $25.15 | $25.15 | $25.15 | $23.05 | 1,000 |
2016-06-27 | $25.05 | $25.05 | $24.71 | $24.71 | $22.64 | 230 |
2016-06-24 | $25.72 | $25.72 | $25.36 | $25.38 | $23.26 | 1,707 |
2016-06-23 | $26.34 | $26.34 | $26.34 | $26.34 | $24.14 | 780 |
2016-06-22 | $26.07 | $26.07 | $26.07 | $26.07 | $23.88 | 276 |
2016-06-21 | $25.90 | $25.90 | $25.90 | $25.90 | $23.73 | 0 |
2016-06-20 | $25.90 | $25.90 | $25.90 | $25.90 | $23.63 | 45 |
2016-06-17 | $26.04 | $26.04 | $26.02 | $26.02 | $23.74 | 375 |
2016-06-16 | $26.09 | $26.09 | $26.09 | $26.09 | $23.80 | 20 |
2016-06-15 | $26.09 | $26.09 | $26.09 | $26.09 | $23.80 | 502 |
2016-06-14 | $25.94 | $25.94 | $25.94 | $25.94 | $23.67 | 270 |
2016-06-13 | $26.23 | $26.23 | $26.23 | $26.23 | $23.93 | 145 |
2016-06-10 | $26.59 | $26.59 | $26.59 | $26.59 | $24.26 | 0 |
2016-06-09 | $26.59 | $26.59 | $26.59 | $26.59 | $24.26 | 245 |
2016-06-08 | $26.66 | $26.68 | $26.66 | $26.68 | $24.34 | 1,080 |
2016-06-07 | $26.58 | $26.65 | $26.57 | $26.65 | $24.31 | 5,864 |
2016-06-06 | $26.23 | $26.23 | $26.23 | $26.23 | $23.93 | 0 |
2016-06-03 | $26.27 | $26.27 | $26.23 | $26.23 | $23.93 | 306 |
2016-06-02 | $26.18 | $26.18 | $26.18 | $26.18 | $23.89 | 0 |
2016-06-01 | $26.18 | $26.18 | $26.18 | $26.18 | $23.89 | 101 |
2016-05-31 | $26.27 | $26.27 | $26.27 | $26.27 | $23.97 | 0 |
2016-05-27 | $26.27 | $26.27 | $26.27 | $26.27 | $23.97 | 134 |
2016-05-26 | $26.10 | $26.10 | $26.10 | $26.10 | $23.81 | 0 |
2016-05-25 | $26.10 | $26.10 | $26.10 | $26.10 | $23.81 | 3,396 |
2016-05-24 | $25.58 | $25.58 | $25.58 | $25.58 | $23.34 | 78 |
2016-05-23 | $25.64 | $25.65 | $25.58 | $25.58 | $23.34 | 4,422 |
2016-05-20 | $25.67 | $25.67 | $25.67 | $25.67 | $23.42 | 100 |
2016-05-19 | $25.35 | $25.35 | $25.35 | $25.35 | $23.13 | 100 |
2016-05-18 | $25.72 | $25.72 | $25.52 | $25.52 | $23.28 | 2,050 |
2016-05-17 | $25.80 | $25.80 | $25.80 | $25.80 | $23.54 | 0 |
2016-05-16 | $25.79 | $25.84 | $25.79 | $25.80 | $23.54 | 8,855 |
2016-05-13 | $26.06 | $26.06 | $26.06 | $26.06 | $23.78 | 0 |
2016-05-12 | $26.06 | $26.06 | $26.06 | $26.06 | $23.78 | 0 |
2016-05-11 | $25.99 | $26.06 | $25.99 | $26.06 | $23.78 | 2,000 |
2016-05-10 | $25.56 | $25.56 | $25.56 | $25.56 | $23.32 | 0 |
2016-05-09 | $25.56 | $25.56 | $25.56 | $25.56 | $23.32 | 500 |
2016-05-06 | $25.56 | $25.56 | $25.56 | $25.56 | $23.32 | 0 |
2016-05-05 | $25.56 | $25.56 | $25.56 | $25.56 | $23.32 | 0 |
2016-05-04 | $25.61 | $25.64 | $25.54 | $25.56 | $23.32 | 816 |
2016-05-03 | $25.75 | $25.75 | $25.75 | $25.75 | $23.49 | 1,099 |
2016-05-02 | $25.90 | $26.01 | $25.90 | $26.01 | $23.73 | 14,660 |
2016-04-29 | $25.87 | $25.91 | $25.61 | $25.64 | $23.39 | 10,489 |
2016-04-28 | $26.17 | $26.37 | $26.10 | $26.10 | $23.81 | 126,428 |
2016-04-27 | $26.16 | $26.38 | $26.16 | $26.34 | $24.03 | 34,522 |
2016-04-26 | $26.18 | $26.24 | $26.11 | $26.24 | $23.94 | 58,540 |
2016-04-25 | $26.06 | $26.06 | $25.96 | $26.00 | $23.72 | 2,401 |
2016-04-22 | $26.17 | $26.18 | $26.17 | $26.18 | $23.89 | 4,650 |
2016-04-21 | $26.33 | $26.33 | $26.33 | $26.33 | $24.02 | 0 |
2016-04-20 | $26.33 | $26.33 | $26.33 | $26.33 | $24.02 | 100 |
2016-04-19 | $26.28 | $26.28 | $26.28 | $26.28 | $23.98 | 262 |
2016-04-18 | $25.96 | $26.12 | $25.96 | $26.12 | $23.83 | 250 |
2016-04-15 | $26.00 | $26.00 | $26.00 | $26.00 | $23.72 | 100 |
2016-04-14 | $25.89 | $25.89 | $25.89 | $25.89 | $23.62 | 1 |
2016-04-13 | $25.89 | $25.89 | $25.89 | $25.89 | $23.62 | 100 |
2016-04-12 | $25.44 | $25.63 | $25.44 | $25.63 | $23.38 | 200 |
2016-04-11 | $25.61 | $25.61 | $25.61 | $25.61 | $23.37 | 100 |
2016-04-08 | $25.60 | $25.60 | $25.60 | $25.60 | $23.36 | 266 |
2016-04-07 | $25.53 | $25.53 | $25.47 | $25.47 | $23.24 | 282 |
2016-04-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.27 | 0 |
2016-04-05 | $25.50 | $25.50 | $25.50 | $25.50 | $23.27 | 100 |
2016-04-04 | $25.83 | $25.83 | $25.83 | $25.83 | $23.57 | 207 |
2016-04-01 | $25.42 | $25.66 | $25.42 | $25.66 | $23.41 | 630 |
2016-03-31 | $26.23 | $26.23 | $25.71 | $25.74 | $23.48 | 700 |
2016-03-30 | $25.76 | $25.79 | $25.75 | $25.75 | $23.49 | 513 |
2016-03-29 | $25.29 | $25.29 | $25.29 | $25.29 | $23.07 | 1 |
2016-03-28 | $25.34 | $25.34 | $25.27 | $25.29 | $23.07 | 545 |
2016-03-24 | $25.08 | $25.16 | $25.05 | $25.15 | $22.95 | 413 |
2016-03-23 | $25.40 | $25.40 | $25.40 | $25.40 | $23.17 | 100 |
2016-03-22 | $25.39 | $25.49 | $25.39 | $25.49 | $23.26 | 790 |
2016-03-21 | $26.18 | $26.18 | $26.10 | $26.16 | $23.24 | 500 |
2016-03-18 | $26.11 | $26.15 | $26.11 | $26.14 | $23.22 | 312 |
2016-03-17 | $25.80 | $26.03 | $25.76 | $26.03 | $23.12 | 852 |
2016-03-16 | $25.55 | $25.85 | $25.55 | $25.85 | $22.96 | 1,142 |
2016-03-15 | $25.51 | $25.62 | $25.51 | $25.62 | $22.76 | 209 |
2016-03-14 | $25.63 | $25.71 | $25.63 | $25.71 | $22.84 | 201 |
2016-03-11 | $25.14 | $25.14 | $25.14 | $25.14 | $22.33 | 26 |
2016-03-10 | $25.14 | $25.14 | $25.14 | $25.14 | $22.33 | 0 |
2016-03-09 | $25.21 | $25.22 | $25.13 | $25.14 | $22.33 | 1,691 |
2016-03-08 | $25.20 | $25.20 | $25.09 | $25.13 | $22.32 | 1,628 |
2016-03-07 | $25.20 | $25.32 | $25.19 | $25.32 | $22.49 | 694 |
2016-03-04 | $25.21 | $25.39 | $25.21 | $25.39 | $22.56 | 238 |
2016-03-03 | $25.07 | $25.07 | $25.00 | $25.00 | $22.21 | 641 |
2016-03-02 | $24.95 | $24.98 | $24.93 | $24.98 | $22.19 | 711 |
2016-03-01 | $24.49 | $24.92 | $24.49 | $24.92 | $22.14 | 1,222 |
2016-02-29 | $24.62 | $24.62 | $24.39 | $24.39 | $21.67 | 300 |
2016-02-26 | $24.76 | $24.81 | $24.67 | $24.71 | $21.95 | 2,743 |
2016-02-25 | $23.67 | $23.67 | $23.67 | $23.67 | $21.03 | 2 |
2016-02-24 | $23.67 | $23.67 | $23.67 | $23.67 | $21.03 | 548 |
2016-02-23 | $24.33 | $24.41 | $23.91 | $24.18 | $21.48 | 12,367 |
2016-02-22 | $24.34 | $24.50 | $24.33 | $24.48 | $21.75 | 7,712 |
2016-02-19 | $23.86 | $24.07 | $23.86 | $24.04 | $21.36 | 25,146 |
2016-02-18 | $24.18 | $24.21 | $24.02 | $24.18 | $21.48 | 6,160 |
2016-02-17 | $23.91 | $24.25 | $23.91 | $24.20 | $21.50 | 412,597 |
2016-02-16 | $23.53 | $23.65 | $23.44 | $23.65 | $21.01 | 1,002 |
2016-02-12 | $23.05 | $23.05 | $23.05 | $23.05 | $20.48 | 280 |
2016-02-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.43 | 4 |
2016-02-10 | $23.18 | $23.43 | $23.00 | $23.00 | $20.43 | 901 |
2016-02-09 | $22.72 | $22.90 | $22.72 | $22.90 | $20.34 | 501 |
2016-02-08 | $22.99 | $23.00 | $22.73 | $23.00 | $20.43 | 7,134 |
2016-02-05 | $23.90 | $23.90 | $23.38 | $23.39 | $20.78 | 709 |
2016-02-04 | $23.87 | $24.15 | $23.87 | $24.15 | $21.45 | 500 |
2016-02-03 | $23.70 | $23.89 | $23.70 | $23.89 | $21.22 | 345 |
2016-02-02 | $24.05 | $24.05 | $24.05 | $24.05 | $21.37 | 100 |
2016-02-01 | $24.17 | $24.17 | $24.13 | $24.13 | $21.44 | 2,400 |
2016-01-29 | $23.87 | $24.23 | $23.87 | $24.23 | $21.53 | 23,243 |
2016-01-28 | $23.71 | $23.72 | $23.64 | $23.72 | $21.08 | 340 |
2016-01-27 | $23.74 | $23.74 | $23.74 | $23.74 | $21.09 | 890 |
2016-01-26 | $23.50 | $23.70 | $23.50 | $23.70 | $21.06 | 365 |
2016-01-25 | $23.67 | $23.67 | $23.47 | $23.47 | $20.85 | 436 |
2016-01-22 | $23.74 | $23.84 | $23.66 | $23.82 | $21.16 | 2,900 |
2016-01-21 | $23.14 | $23.58 | $23.14 | $23.39 | $20.78 | 44,866 |
2016-01-20 | $22.95 | $23.36 | $22.64 | $23.12 | $20.54 | 4,310 |
2016-01-19 | $23.76 | $23.76 | $23.54 | $23.54 | $20.91 | 457 |
2016-01-15 | $23.38 | $23.50 | $23.20 | $23.29 | $20.69 | 812 |
2016-01-14 | $23.59 | $24.26 | $23.59 | $24.24 | $21.53 | 961 |
2016-01-13 | $23.96 | $23.96 | $23.66 | $23.66 | $21.02 | 1,000 |
2016-01-12 | $24.45 | $24.45 | $24.16 | $24.30 | $21.59 | 10,164 |
2016-01-11 | $24.08 | $24.08 | $23.99 | $23.99 | $21.31 | 1,277 |
2016-01-08 | $24.61 | $24.61 | $24.33 | $24.33 | $21.61 | 3,371 |
2016-01-07 | $24.67 | $24.67 | $24.51 | $24.51 | $21.77 | 850 |
2016-01-06 | $25.21 | $25.21 | $25.15 | $25.15 | $22.34 | 200 |
2016-01-05 | $25.56 | $25.62 | $25.44 | $25.62 | $22.76 | 2,583 |
2016-01-04 | $25.25 | $25.25 | $25.25 | $25.25 | $22.43 | 349 |
2015-12-31 | $26.14 | $26.21 | $26.10 | $26.12 | $23.20 | 2,705 |
2015-12-30 | $26.48 | $26.48 | $26.33 | $26.33 | $23.39 | 1,265 |
2015-12-29 | $26.59 | $26.59 | $26.53 | $26.54 | $23.57 | 1,070 |
2015-12-28 | $26.08 | $26.08 | $26.08 | $26.08 | $23.17 | 140 |
2015-12-24 | $26.31 | $26.34 | $26.29 | $26.32 | $23.38 | 864 |
2015-12-23 | $26.23 | $26.25 | $26.23 | $26.24 | $23.31 | 20,000 |
2015-12-22 | $25.72 | $25.98 | $25.71 | $25.90 | $23.01 | 15,865 |
2015-12-21 | $25.53 | $25.57 | $25.47 | $25.56 | $22.71 | 42,650 |
2015-12-18 | $25.52 | $25.52 | $25.52 | $25.52 | $22.67 | 1,946 |
2015-12-17 | $26.53 | $26.53 | $26.08 | $26.18 | $23.26 | 24,232 |
2015-12-16 | $26.07 | $26.50 | $26.07 | $26.45 | $23.50 | 27,376 |
2015-12-15 | $26.07 | $26.14 | $25.93 | $26.04 | $23.13 | 54,397 |
2015-12-14 | $25.50 | $25.57 | $25.25 | $25.45 | $22.61 | 7,410 |
2015-12-11 | $25.78 | $25.78 | $25.52 | $25.52 | $22.67 | 6,238 |
2015-12-10 | $26.15 | $26.32 | $26.09 | $26.13 | $23.21 | 59,640 |
2015-12-09 | $26.36 | $27.19 | $25.85 | $26.50 | $23.54 | 570,275 |
2015-12-08 | $26.09 | $26.09 | $26.09 | $26.09 | $23.18 | 100 |
2015-12-07 | $26.35 | $26.35 | $26.33 | $26.33 | $23.39 | 400 |
2015-12-04 | $26.42 | $26.72 | $26.42 | $26.69 | $23.71 | 21,108 |
2015-12-03 | $26.19 | $26.23 | $25.96 | $25.96 | $23.06 | 50,100 |
2015-12-02 | $26.39 | $26.39 | $26.39 | $26.39 | $23.44 | 0 |
2015-12-01 | $26.39 | $26.39 | $26.39 | $26.39 | $23.44 | 0 |
2015-11-30 | $26.39 | $26.39 | $26.39 | $26.39 | $23.44 | 0 |
2015-11-27 | $26.39 | $26.39 | $26.39 | $26.39 | $23.44 | 0 |
2015-11-25 | $26.39 | $26.39 | $26.39 | $26.39 | $23.44 | 0 |
2015-11-24 | $26.47 | $26.47 | $26.39 | $26.39 | $23.44 | 200 |
2015-11-23 | $26.59 | $26.61 | $26.59 | $26.61 | $23.64 | 500 |
2015-11-20 | $26.70 | $26.70 | $26.70 | $26.70 | $23.72 | 100 |
2015-11-19 | $26.46 | $26.46 | $26.46 | $26.46 | $23.51 | 100 |
2015-11-18 | $26.22 | $26.35 | $26.16 | $26.35 | $23.41 | 20,300 |
2015-11-17 | $26.10 | $26.10 | $26.10 | $26.10 | $23.19 | 5,600 |
2015-11-16 | $25.78 | $25.83 | $25.74 | $25.74 | $22.87 | 5,900 |
2015-11-13 | $25.89 | $26.00 | $25.60 | $25.64 | $22.78 | 58,554 |
2015-11-12 | $26.29 | $26.29 | $26.11 | $26.11 | $23.20 | 105,000 |
2015-11-11 | $26.46 | $26.46 | $26.46 | $26.46 | $23.51 | 5,000 |
2015-11-10 | $26.50 | $26.50 | $26.50 | $26.50 | $23.54 | 0 |
2015-11-09 | $26.52 | $26.52 | $26.48 | $26.50 | $23.54 | 4,700 |
2015-11-06 | $26.63 | $26.69 | $26.63 | $26.69 | $23.71 | 4,700 |
2015-11-05 | $26.97 | $26.97 | $26.97 | $26.97 | $23.96 | 0 |
2015-11-04 | $26.97 | $26.97 | $26.97 | $26.97 | $23.96 | 100 |
2015-11-03 | $27.02 | $27.02 | $26.94 | $26.94 | $23.93 | 200 |
2015-11-02 | $26.61 | $26.61 | $26.61 | $26.61 | $23.64 | 100 |
2015-10-30 | $26.64 | $26.64 | $26.64 | $26.64 | $23.67 | 346 |
2015-10-29 | $26.56 | $26.61 | $26.55 | $26.61 | $23.64 | 2,069 |
2015-10-28 | $26.37 | $26.61 | $26.37 | $26.61 | $23.64 | 200 |
2015-10-27 | $26.31 | $26.31 | $26.31 | $26.31 | $23.37 | 0 |
2015-10-26 | $26.36 | $26.36 | $26.26 | $26.31 | $23.37 | 500 |
2015-10-23 | $26.39 | $26.39 | $26.39 | $26.39 | $23.44 | 100 |
2015-10-22 | $25.62 | $25.62 | $25.62 | $25.62 | $22.76 | 0 |
2015-10-21 | $25.62 | $25.62 | $25.62 | $25.62 | $22.76 | 1,500 |
2015-10-20 | $25.61 | $25.61 | $25.61 | $25.61 | $22.75 | 0 |
2015-10-19 | $25.61 | $25.61 | $25.61 | $25.61 | $22.75 | 0 |
2015-10-16 | $25.62 | $25.62 | $25.60 | $25.61 | $22.75 | 480 |
2015-10-15 | $25.55 | $25.55 | $25.55 | $25.55 | $22.70 | 100 |
2015-10-14 | $25.15 | $25.15 | $25.15 | $25.15 | $22.34 | 223 |
2015-10-13 | $25.35 | $25.35 | $25.32 | $25.32 | $22.49 | 200 |
2015-10-12 | $25.35 | $25.35 | $25.35 | $25.35 | $22.52 | 3 |
2015-10-09 | $25.35 | $25.35 | $25.35 | $25.35 | $22.52 | 0 |
2015-10-08 | $25.07 | $25.35 | $25.07 | $25.35 | $22.52 | 3,648 |
2015-10-07 | $24.97 | $25.05 | $24.97 | $25.05 | $22.25 | 1,502 |
2015-10-06 | $24.95 | $24.95 | $24.95 | $24.95 | $22.16 | 0 |
2015-10-05 | $24.95 | $24.95 | $24.95 | $24.95 | $22.16 | 898 |
2015-10-02 | $23.79 | $23.79 | $23.79 | $23.79 | $21.13 | 0 |
2015-10-01 | $23.79 | $23.79 | $23.79 | $23.79 | $21.13 | 0 |
2015-09-30 | $23.78 | $23.79 | $23.78 | $23.79 | $21.13 | 2,000 |
2015-09-29 | $23.36 | $23.36 | $23.36 | $23.36 | $20.75 | 100 |
2015-09-28 | $23.43 | $23.51 | $23.39 | $23.39 | $20.78 | 800 |
2015-09-25 | $23.87 | $23.87 | $23.87 | $23.87 | $21.21 | 51 |
2015-09-24 | $23.87 | $23.87 | $23.87 | $23.87 | $21.21 | 150 |
2015-09-23 | $24.15 | $24.15 | $24.15 | $24.15 | $21.45 | 0 |
2015-09-22 | $24.15 | $24.15 | $24.15 | $24.15 | $21.45 | 210 |
2015-09-21 | $24.70 | $24.70 | $24.70 | $24.70 | $21.94 | 384 |
2015-09-18 | $24.79 | $24.79 | $24.60 | $24.60 | $21.85 | 403 |
2015-09-17 | $25.07 | $25.24 | $25.07 | $25.21 | $22.40 | 502 |
2015-09-16 | $24.39 | $24.39 | $24.39 | $24.39 | $21.67 | 0 |
2015-09-15 | $24.39 | $24.39 | $24.39 | $24.39 | $21.67 | 0 |
2015-09-14 | $24.39 | $24.39 | $24.39 | $24.39 | $21.67 | 0 |
2015-09-11 | $24.39 | $24.39 | $24.39 | $24.39 | $21.67 | 0 |
2015-09-10 | $24.28 | $24.39 | $24.21 | $24.39 | $21.67 | 502 |
2015-09-09 | $24.73 | $24.73 | $24.73 | $24.73 | $21.97 | 483 |
2015-09-08 | $24.43 | $24.67 | $24.31 | $24.67 | $21.92 | 1,402 |
2015-09-04 | $23.99 | $23.99 | $23.85 | $23.91 | $21.24 | 410 |
2015-09-03 | $23.80 | $23.80 | $23.80 | $23.80 | $21.14 | 75 |
2015-09-02 | $23.80 | $23.80 | $23.80 | $23.80 | $21.14 | 0 |
2015-09-01 | $23.96 | $24.06 | $23.80 | $23.80 | $21.14 | 1,150 |
2015-08-31 | $24.88 | $24.88 | $24.88 | $24.88 | $22.10 | 0 |
2015-08-28 | $24.91 | $24.91 | $24.88 | $24.88 | $22.10 | 285 |
2015-08-27 | $24.60 | $24.94 | $24.55 | $24.94 | $22.16 | 2,200 |
2015-08-26 | $24.22 | $24.22 | $24.22 | $24.22 | $21.52 | 300 |
2015-08-25 | $24.28 | $24.28 | $23.07 | $23.07 | $20.49 | 2,180 |
2015-08-24 | $22.96 | $23.92 | $22.89 | $23.92 | $21.25 | 1,390 |
2015-08-21 | $25.35 | $25.35 | $24.82 | $24.82 | $22.05 | 7,032 |
2015-08-20 | $26.76 | $26.76 | $26.76 | $26.76 | $23.77 | 100 |
2015-08-19 | $26.76 | $26.76 | $26.76 | $26.76 | $23.77 | 1 |
2015-08-18 | $26.76 | $26.76 | $26.76 | $26.76 | $23.77 | 0 |
2015-08-17 | $26.76 | $26.76 | $26.76 | $26.76 | $23.77 | 100 |
2015-08-14 | $26.59 | $26.59 | $26.59 | $26.59 | $23.62 | 100 |
2015-08-13 | $26.05 | $26.05 | $26.05 | $26.05 | $23.14 | 0 |
2015-08-12 | $26.05 | $26.05 | $26.05 | $26.05 | $23.14 | 300 |
2015-08-11 | $26.44 | $26.44 | $26.44 | $26.44 | $23.49 | 100 |
2015-08-10 | $26.65 | $26.65 | $26.65 | $26.65 | $23.67 | 168 |
2015-08-07 | $26.73 | $26.73 | $26.73 | $26.73 | $23.75 | 28 |
2015-08-06 | $26.73 | $26.73 | $26.73 | $26.73 | $23.75 | 0 |
2015-08-05 | $26.73 | $26.73 | $26.73 | $26.73 | $23.75 | 0 |
2015-08-04 | $26.73 | $26.73 | $26.73 | $26.73 | $23.75 | 0 |
2015-08-03 | $26.73 | $26.73 | $26.73 | $26.73 | $23.75 | 119 |
2015-07-31 | $26.83 | $26.83 | $26.78 | $26.80 | $23.81 | 585 |
2015-07-30 | $26.61 | $26.61 | $26.61 | $26.61 | $23.64 | 0 |
2015-07-29 | $26.61 | $26.61 | $26.61 | $26.61 | $23.64 | 200 |
2015-07-28 | $26.28 | $26.28 | $26.28 | $26.28 | $23.35 | 109 |
2015-07-27 | $26.47 | $26.47 | $26.47 | $26.47 | $23.51 | 0 |
2015-07-24 | $26.47 | $26.47 | $26.47 | $26.47 | $23.51 | 110 |
2015-07-23 | $26.98 | $26.98 | $26.98 | $26.98 | $23.97 | 0 |
2015-07-22 | $26.98 | $26.98 | $26.98 | $26.98 | $23.97 | 0 |
2015-07-21 | $26.95 | $27.00 | $26.95 | $26.98 | $23.97 | 1,100 |
2015-07-20 | $27.10 | $27.10 | $27.10 | $27.10 | $24.07 | 0 |
2015-07-17 | $27.10 | $27.10 | $27.10 | $27.10 | $24.07 | 219 |
2015-07-16 | $26.95 | $27.05 | $26.95 | $27.05 | $24.03 | 360 |
2015-07-15 | $26.81 | $26.81 | $26.81 | $26.81 | $23.82 | 180 |
2015-07-14 | $26.66 | $26.66 | $26.66 | $26.66 | $23.68 | 0 |
2015-07-13 | $26.66 | $26.66 | $26.66 | $26.66 | $23.68 | 100 |
2015-07-10 | $26.27 | $26.30 | $26.27 | $26.30 | $23.36 | 200 |
2015-07-09 | $26.14 | $26.14 | $25.90 | $25.90 | $23.01 | 578 |
2015-07-08 | $26.09 | $26.09 | $26.09 | $26.09 | $23.18 | 1,000 |
2015-07-07 | $25.89 | $26.11 | $25.89 | $26.11 | $23.20 | 8,269 |
2015-07-06 | $26.13 | $26.20 | $26.13 | $26.20 | $23.28 | 3,100 |
2015-07-02 | $26.29 | $26.29 | $26.29 | $26.29 | $23.36 | 200 |
2015-07-01 | $26.24 | $26.28 | $26.18 | $26.26 | $23.33 | 43,644 |
2015-06-30 | $26.13 | $26.13 | $26.07 | $26.07 | $23.16 | 1,100 |
2015-06-29 | $26.39 | $26.43 | $25.99 | $25.99 | $23.09 | 1,175 |
2015-06-26 | $26.76 | $26.76 | $26.76 | $26.76 | $23.77 | 100 |
2015-06-25 | $27.05 | $27.05 | $27.05 | $27.05 | $24.03 | 0 |
2015-06-24 | $27.05 | $27.05 | $27.05 | $27.05 | $24.03 | 9 |
2015-06-23 | $27.05 | $27.05 | $27.05 | $27.05 | $24.03 | 100 |
2015-06-22 | $27.03 | $27.11 | $27.03 | $27.11 | $24.08 | 2,425 |
2015-06-19 | $26.95 | $26.95 | $26.95 | $26.95 | $23.94 | 0 |
2015-06-18 | $26.85 | $26.95 | $26.85 | $26.95 | $23.94 | 250 |
2015-06-17 | $26.35 | $26.35 | $26.35 | $26.35 | $23.41 | 6 |
2015-06-16 | $26.35 | $26.35 | $26.35 | $26.35 | $23.41 | 0 |
2015-06-15 | $26.38 | $26.38 | $26.35 | $26.35 | $23.41 | 6,210 |
2015-06-12 | $26.55 | $26.55 | $26.50 | $26.50 | $23.54 | 9,000 |
2015-06-11 | $26.83 | $26.83 | $26.76 | $26.77 | $23.78 | 21,034 |
2015-06-10 | $26.70 | $26.76 | $26.70 | $26.71 | $23.73 | 27,400 |
2015-06-09 | $26.32 | $26.32 | $26.31 | $26.31 | $23.37 | 300 |
2015-06-08 | $26.51 | $26.51 | $26.29 | $26.29 | $23.36 | 13,300 |
2015-06-05 | $26.52 | $26.52 | $26.52 | $26.52 | $23.56 | 150 |
2015-06-04 | $26.85 | $26.85 | $26.85 | $26.85 | $23.85 | 60 |
2015-06-03 | $26.86 | $26.86 | $26.85 | $26.85 | $23.85 | 200 |
2015-06-02 | $26.77 | $26.77 | $26.77 | $26.77 | $23.78 | 100 |
2015-06-01 | $26.75 | $26.85 | $26.64 | $26.85 | $23.85 | 12,300 |
2015-05-29 | $26.87 | $26.87 | $26.87 | $26.87 | $23.87 | 100 |
2015-05-28 | $26.60 | $26.60 | $26.60 | $26.60 | $23.63 | 0 |
2015-05-27 | $26.60 | $26.60 | $26.60 | $26.60 | $23.63 | 0 |
2015-05-26 | $26.60 | $26.60 | $26.60 | $26.60 | $23.63 | 100 |
2015-05-22 | $27.01 | $27.01 | $27.01 | $27.01 | $23.99 | 0 |
2015-05-21 | $27.01 | $27.01 | $27.01 | $27.01 | $23.99 | 50 |
2015-05-20 | $27.01 | $27.01 | $27.01 | $27.01 | $23.99 | 0 |
2015-05-19 | $27.01 | $27.01 | $27.01 | $27.01 | $23.99 | 600 |
2015-05-18 | $27.01 | $27.01 | $27.01 | $27.01 | $23.99 | 100 |
2015-05-15 | $26.89 | $26.89 | $26.89 | $26.89 | $23.89 | 0 |
2015-05-14 | $26.89 | $26.89 | $26.89 | $26.89 | $23.89 | 105 |
2015-05-13 | $26.52 | $26.52 | $26.52 | $26.52 | $23.56 | 0 |
2015-05-12 | $26.56 | $26.56 | $26.52 | $26.52 | $23.56 | 14,116 |
2015-05-11 | $26.32 | $26.32 | $26.32 | $26.32 | $23.38 | 0 |
PORTFOLIOPLUS S&P 500 (R) ETF (PPLC) News Headlines
Recent PORTFOLIOPLUS S&P 500 (R) ETF (PPLC) News
Similar Companies to PORTFOLIOPLUS S&P 500 (R) ETF (PPLC) 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 | -- | -- | -- |