PORTFOLIOPLUS S&P (R) SMALL CAP ETF (PPSC) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.47 ($0.37) 1.32%
PORTFOLIOPLUS S&P (R) SMALL CAP ETF - Daily Information
Click for more stock information on PORTFOLIOPLUS S&P (R) SMALL CAP ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.17 |
Previous Close | $28.47 |
High | $28.47 |
Low | $28.11 |
Adjusted Open | $28.17 |
Previous Adjusted Close | $28.47 |
Adjusted High | $28.47 |
Adjusted Low | $28.11 |
About PORTFOLIOPLUS S&P (R) SMALL CAP ETF (PPSC)
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. The Index is a float-adjusted market capitalization weighted index that attempts to measure the performance of 600 small-capitalization companies in the U.S. To be eligible for inclusion in the Index, a company must have an unadjusted market capitalization between $600 million and $2.4 billion (USD). Standard & Poor’s then selects securities for inclusion in the Index based on additional market values, liquidity, financial viability and industry diversification requirements. As of December 31, 2019 the Index consisted of 601 constituents, which had a median total market capitalization of $1.2 billion, total market capitalizations ranging from $98 million to $6.8 billion and were concentrated in the financials and industrials sectors. The Index rebalances 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 (R) SMALL CAP ETF (PPSC)
Historical Stock Data for PORTFOLIOPLUS S&P (R) SMALL CAP ETF (PPSC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-09-25 | $28.17 | $28.47 | $28.11 | $28.47 | $28.47 | 2,480 |
2020-09-24 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 27 |
2020-09-23 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 2 |
2020-09-22 | $28.73 | $29.03 | $28.73 | $29.03 | $29.03 | 102 |
2020-09-21 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 22 |
2020-09-18 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
2020-09-17 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 24 |
2020-09-16 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 24 |
2020-09-15 | $30.61 | $30.61 | $30.42 | $30.42 | $30.42 | 202 |
2020-09-14 | $30.23 | $30.55 | $30.23 | $30.55 | $30.55 | 1,053 |
2020-09-11 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 2 |
2020-09-10 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 146 |
2020-09-09 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 52 |
2020-09-08 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 10 |
2020-09-04 | $30.58 | $31.15 | $30.56 | $31.15 | $31.15 | 15,351 |
2020-09-03 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 7 |
2020-09-02 | $32.08 | $32.48 | $32.08 | $32.48 | $32.48 | 300 |
2020-09-01 | $31.72 | $31.93 | $31.72 | $31.93 | $31.93 | 2,081 |
2020-08-31 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 150 |
2020-08-28 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 250 |
2020-08-27 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 528 |
2020-08-26 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 376 |
2020-08-25 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 254 |
2020-08-24 | $31.83 | $31.94 | $31.83 | $31.94 | $31.94 | 798 |
2020-08-21 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 2 |
2020-08-20 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 221 |
2020-08-19 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 390 |
2020-08-18 | $31.99 | $31.99 | $31.85 | $31.85 | $31.85 | 137 |
2020-08-17 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 80 |
2020-08-14 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 498 |
2020-08-13 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 2,628 |
2020-08-12 | $32.64 | $32.64 | $32.55 | $32.55 | $32.55 | 5,074 |
2020-08-11 | $33.15 | $33.20 | $32.37 | $32.37 | $32.37 | 1,484 |
2020-08-10 | $32.13 | $32.47 | $32.13 | $32.47 | $32.47 | 584 |
2020-08-07 | $31.73 | $32.02 | $31.73 | $32.02 | $32.02 | 1,368 |
2020-08-06 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 451 |
2020-08-05 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 781 |
2020-08-04 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 508 |
2020-08-03 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 508 |
2020-07-31 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 34 |
2020-07-30 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 23 |
2020-07-29 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 136 |
2020-07-28 | $29.79 | $29.79 | $29.44 | $29.44 | $29.44 | 136 |
2020-07-27 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 22 |
2020-07-24 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 203 |
2020-07-23 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 13 |
2020-07-22 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 70 |
2020-07-21 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 100 |
2020-07-20 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
2020-07-17 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 200 |
2020-07-16 | $28.94 | $29.10 | $28.94 | $29.10 | $29.11 | 130 |
2020-07-15 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 200 |
2020-07-14 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 20 |
2020-07-13 | $27.42 | $28.16 | $27.39 | $27.39 | $27.39 | 4,500 |
2020-07-10 | $27.53 | $27.68 | $27.53 | $27.68 | $27.68 | 440 |
2020-07-09 | $27.40 | $27.40 | $26.93 | $26.93 | $26.93 | 160 |
2020-07-08 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 110 |
2020-07-07 | $28.10 | $28.10 | $27.61 | $27.61 | $27.61 | 240 |
2020-07-06 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 100 |
2020-07-02 | $28.24 | $28.24 | $27.93 | $27.93 | $27.93 | 200 |
2020-07-01 | $28.81 | $28.81 | $27.82 | $27.82 | $27.82 | 300 |
2020-06-30 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 70 |
2020-06-29 | $27.62 | $27.77 | $27.62 | $27.77 | $27.77 | 250 |
2020-06-26 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 52 |
2020-06-25 | $26.91 | $27.40 | $26.91 | $27.40 | $27.40 | 447 |
2020-06-24 | $26.40 | $26.88 | $26.40 | $26.88 | $26.88 | 1,217 |
2020-06-23 | $28.29 | $28.29 | $28.21 | $28.21 | $28.21 | 335 |
2020-06-22 | $28.19 | $28.19 | $28.19 | $28.19 | $28.04 | 4 |
2020-06-19 | $28.10 | $28.10 | $27.94 | $27.94 | $27.80 | 260 |
2020-06-18 | $28.37 | $28.37 | $28.37 | $28.37 | $28.22 | 0 |
2020-06-17 | $28.57 | $28.57 | $28.57 | $28.57 | $28.42 | 0 |
2020-06-16 | $29.96 | $29.96 | $29.30 | $29.30 | $29.15 | 315 |
2020-06-15 | $27.99 | $28.31 | $27.99 | $28.31 | $28.16 | 216 |
2020-06-12 | $27.95 | $27.95 | $27.55 | $27.61 | $27.47 | 10,838 |
2020-06-11 | $27.26 | $27.44 | $26.74 | $26.74 | $26.61 | 372 |
2020-06-10 | $30.06 | $30.06 | $30.06 | $30.06 | $29.90 | 207 |
2020-06-09 | $31.42 | $31.53 | $31.42 | $31.53 | $31.37 | 200 |
2020-06-08 | $32.57 | $32.57 | $32.57 | $32.57 | $32.40 | 275 |
2020-06-05 | $31.74 | $31.74 | $31.74 | $31.74 | $31.58 | 66 |
2020-06-04 | $29.94 | $29.94 | $29.94 | $29.94 | $29.79 | 27 |
2020-06-03 | $29.62 | $29.62 | $29.45 | $29.45 | $29.30 | 901 |
2020-06-02 | $28.10 | $28.10 | $28.10 | $28.10 | $27.96 | 32 |
2020-06-01 | $27.86 | $27.86 | $27.73 | $27.73 | $27.59 | 226 |
2020-05-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.16 | 2 |
2020-05-28 | $28.83 | $28.83 | $27.69 | $27.69 | $27.55 | 669 |
2020-05-27 | $28.73 | $28.89 | $28.73 | $28.89 | $28.75 | 869 |
2020-05-26 | $27.40 | $27.40 | $27.40 | $27.40 | $27.26 | 228 |
2020-05-22 | $25.54 | $25.97 | $25.48 | $25.97 | $25.84 | 1,432 |
2020-05-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.72 | 23 |
2020-05-20 | $25.67 | $26.00 | $25.67 | $25.80 | $25.67 | 466 |
2020-05-19 | $25.21 | $25.45 | $24.86 | $24.86 | $24.74 | 512 |
2020-05-18 | $23.21 | $23.21 | $23.21 | $23.21 | $23.09 | 149 |
2020-05-15 | $22.83 | $23.21 | $22.67 | $23.21 | $23.09 | 2,579 |
2020-05-14 | $22.15 | $22.78 | $22.15 | $22.78 | $22.66 | 213 |
2020-05-13 | $22.71 | $22.71 | $22.71 | $22.71 | $22.59 | 69 |
2020-05-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 7 |
2020-05-11 | $25.30 | $25.30 | $25.30 | $25.30 | $25.17 | 135 |
2020-05-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.67 | 42 |
2020-05-07 | $24.41 | $24.41 | $24.41 | $24.41 | $24.28 | 75 |
2020-05-06 | $23.99 | $23.99 | $23.99 | $23.99 | $23.87 | 19 |
2020-05-05 | $24.41 | $24.41 | $24.41 | $24.41 | $24.28 | 23 |
2020-05-04 | $24.26 | $24.26 | $24.26 | $24.26 | $24.14 | 51 |
2020-05-01 | $24.38 | $24.38 | $24.38 | $24.38 | $24.26 | 56 |
2020-04-30 | $26.76 | $26.76 | $25.96 | $25.96 | $25.83 | 190 |
2020-04-29 | $27.47 | $27.50 | $27.33 | $27.33 | $27.19 | 4,878 |
2020-04-28 | $25.47 | $25.47 | $25.47 | $25.47 | $25.34 | 2 |
2020-04-27 | $24.35 | $24.80 | $24.29 | $24.80 | $24.67 | 3,198 |
2020-04-24 | $23.40 | $23.40 | $23.40 | $23.40 | $23.28 | 28 |
2020-04-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.89 | 0 |
2020-04-22 | $22.67 | $22.67 | $22.67 | $22.67 | $22.56 | 0 |
2020-04-21 | $22.38 | $22.42 | $22.38 | $22.42 | $22.30 | 237 |
2020-04-20 | $23.19 | $23.19 | $23.19 | $23.19 | $23.07 | 186 |
2020-04-17 | $23.55 | $23.82 | $23.55 | $23.67 | $23.55 | 426 |
2020-04-16 | $21.95 | $22.32 | $21.86 | $22.32 | $22.20 | 2,650 |
2020-04-15 | $22.52 | $22.52 | $22.52 | $22.52 | $22.41 | 2 |
2020-04-14 | $24.11 | $24.11 | $24.11 | $24.11 | $23.99 | 1 |
2020-04-13 | $24.58 | $24.58 | $23.56 | $23.56 | $23.44 | 436 |
2020-04-09 | $24.49 | $24.64 | $24.49 | $24.64 | $24.51 | 1,019 |
2020-04-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.88 | 29 |
2020-04-07 | $22.04 | $22.47 | $21.75 | $21.75 | $21.64 | 949 |
2020-04-06 | $21.39 | $21.67 | $21.39 | $21.67 | $21.56 | 4,054 |
2020-04-03 | $19.85 | $19.85 | $19.36 | $19.36 | $19.27 | 102 |
2020-04-02 | $20.01 | $20.35 | $20.01 | $20.35 | $20.25 | 115 |
2020-04-01 | $20.57 | $20.91 | $19.99 | $19.99 | $19.89 | 380 |
2020-03-31 | $22.06 | $22.06 | $22.06 | $22.06 | $21.94 | 2 |
2020-03-30 | $21.75 | $22.24 | $21.75 | $22.24 | $22.12 | 198 |
2020-03-27 | $21.99 | $21.99 | $21.47 | $21.51 | $21.40 | 3,234 |
2020-03-26 | $21.95 | $22.85 | $21.95 | $22.85 | $22.74 | 204 |
2020-03-25 | $20.85 | $22.04 | $20.61 | $21.01 | $20.90 | 863 |
2020-03-24 | $20.28 | $20.57 | $20.28 | $20.57 | $20.47 | 110 |
2020-03-23 | $18.21 | $18.58 | $17.67 | $18.58 | $18.48 | 3,378 |
2020-03-20 | $19.96 | $19.96 | $18.79 | $18.79 | $18.70 | 201 |
2020-03-19 | $19.68 | $20.38 | $19.20 | $19.96 | $19.85 | 2,883 |
2020-03-18 | $19.75 | $19.75 | $18.52 | $18.52 | $18.43 | 1,326 |
2020-03-17 | $20.52 | $21.53 | $19.40 | $21.48 | $21.37 | 1,931 |
2020-03-16 | $20.56 | $20.74 | $19.54 | $19.54 | $19.44 | 3,600 |
2020-03-13 | $23.41 | $23.75 | $22.32 | $23.75 | $23.63 | 6,462 |
2020-03-12 | $22.68 | $22.91 | $21.00 | $21.98 | $21.87 | 4,271 |
2020-03-11 | $26.42 | $26.42 | $25.86 | $25.86 | $25.73 | 941 |
2020-03-10 | $28.04 | $28.04 | $28.04 | $28.04 | $27.90 | 0 |
2020-03-09 | $27.16 | $27.16 | $27.16 | $27.16 | $27.02 | 1 |
2020-03-06 | $31.12 | $31.12 | $31.12 | $31.12 | $30.96 | 110 |
2020-03-05 | $31.78 | $31.78 | $31.78 | $31.78 | $31.62 | 55 |
2020-03-04 | $33.47 | $33.47 | $33.47 | $33.47 | $33.30 | 27 |
2020-03-03 | $33.71 | $33.71 | $32.13 | $32.13 | $31.97 | 324 |
2020-03-02 | $33.04 | $33.04 | $33.04 | $33.04 | $32.87 | 31 |
2020-02-28 | $31.44 | $31.75 | $31.44 | $31.75 | $31.59 | 452 |
2020-02-27 | $33.96 | $33.96 | $32.80 | $32.80 | $32.63 | 1,498 |
2020-02-26 | $34.46 | $34.46 | $34.46 | $34.46 | $34.29 | 75 |
2020-02-25 | $35.03 | $35.03 | $35.03 | $35.03 | $34.85 | 27 |
2020-02-24 | $36.74 | $36.74 | $36.74 | $36.74 | $36.55 | 22 |
2020-02-21 | $38.24 | $38.24 | $38.24 | $38.24 | $38.04 | 21 |
2020-02-20 | $38.82 | $38.82 | $38.82 | $38.82 | $38.62 | 42 |
2020-02-19 | $38.52 | $38.58 | $38.52 | $38.58 | $38.38 | 100 |
2020-02-18 | $38.40 | $38.40 | $38.40 | $38.40 | $38.21 | 24 |
2020-02-14 | $38.67 | $38.67 | $38.67 | $38.67 | $38.48 | 23 |
2020-02-13 | $38.93 | $38.93 | $38.93 | $38.93 | $38.73 | 82 |
2020-02-12 | $38.64 | $38.80 | $38.63 | $38.80 | $38.60 | 2,746 |
2020-02-11 | $38.66 | $38.66 | $38.39 | $38.39 | $38.19 | 557 |
2020-02-10 | $38.02 | $38.02 | $38.02 | $38.02 | $37.83 | 213 |
2020-02-07 | $37.84 | $37.84 | $37.84 | $37.84 | $37.65 | 342 |
2020-02-06 | $38.64 | $38.64 | $38.64 | $38.64 | $38.44 | 569 |
2020-02-05 | $38.73 | $38.73 | $38.73 | $38.73 | $38.53 | 882 |
2020-02-04 | $37.81 | $37.81 | $37.81 | $37.81 | $37.62 | 103 |
2020-02-03 | $37.42 | $37.42 | $37.16 | $37.16 | $36.97 | 896 |
2020-01-31 | $36.82 | $36.83 | $36.73 | $36.73 | $36.54 | 996 |
2020-01-30 | $37.90 | $37.90 | $37.90 | $37.90 | $37.71 | 0 |
2020-01-29 | $38.30 | $38.30 | $38.01 | $38.01 | $37.82 | 547 |
2020-01-28 | $38.42 | $38.42 | $38.42 | $38.42 | $38.22 | 5 |
2020-01-27 | $38.01 | $38.01 | $38.01 | $38.01 | $37.82 | 304 |
2020-01-24 | $38.64 | $38.64 | $38.64 | $38.64 | $38.44 | 49 |
2020-01-23 | $39.37 | $39.37 | $39.37 | $39.37 | $39.17 | 144 |
2020-01-22 | $39.30 | $39.30 | $39.30 | $39.30 | $39.10 | 0 |
2020-01-21 | $39.31 | $39.31 | $39.31 | $39.31 | $39.11 | 0 |
2020-01-17 | $39.84 | $39.84 | $39.75 | $39.78 | $39.58 | 851 |
2020-01-16 | $39.88 | $39.88 | $39.88 | $39.88 | $39.68 | 2 |
2020-01-15 | $39.13 | $39.21 | $39.13 | $39.17 | $38.97 | 4,099 |
2020-01-14 | $39.20 | $39.20 | $38.96 | $38.96 | $38.76 | 300 |
2020-01-13 | $38.75 | $38.75 | $38.75 | $38.75 | $38.55 | 325 |
2020-01-10 | $38.30 | $38.30 | $38.30 | $38.30 | $38.11 | 23 |
2020-01-09 | $38.55 | $38.55 | $38.55 | $38.55 | $38.35 | 0 |
2020-01-08 | $38.59 | $38.59 | $38.59 | $38.59 | $38.39 | 174 |
2020-01-07 | $38.50 | $38.50 | $38.50 | $38.50 | $38.31 | 399 |
2020-01-06 | $38.73 | $38.77 | $38.73 | $38.77 | $38.57 | 1,224 |
2020-01-03 | $38.78 | $38.78 | $38.78 | $38.78 | $38.58 | 611 |
2020-01-02 | $38.78 | $38.78 | $38.78 | $38.78 | $38.58 | 45 |
2019-12-31 | $38.92 | $38.92 | $38.86 | $38.86 | $38.66 | 282 |
2019-12-30 | $38.47 | $38.66 | $38.47 | $38.66 | $38.46 | 286 |
2019-12-27 | $38.68 | $38.68 | $38.68 | $38.68 | $38.48 | 195 |
2019-12-26 | $38.98 | $38.98 | $38.93 | $38.93 | $38.73 | 263 |
2019-12-24 | $38.87 | $38.97 | $38.87 | $38.97 | $38.78 | 421 |
2019-12-23 | $38.86 | $38.86 | $38.86 | $38.86 | $38.67 | 149 |
2019-12-20 | $39.14 | $39.19 | $39.14 | $39.19 | $38.74 | 520 |
2019-12-19 | $38.98 | $39.12 | $38.98 | $39.12 | $38.67 | 435 |
2019-12-18 | $38.76 | $38.99 | $38.76 | $38.99 | $38.54 | 100 |
2019-12-17 | $38.73 | $38.73 | $38.73 | $38.73 | $38.29 | 882 |
2019-12-16 | $38.68 | $38.68 | $38.40 | $38.40 | $37.96 | 144 |
2019-12-13 | $38.10 | $38.10 | $38.10 | $38.10 | $37.66 | 843 |
2019-12-12 | $38.34 | $38.49 | $38.34 | $38.49 | $38.04 | 580 |
2019-12-11 | $37.88 | $37.88 | $37.88 | $37.88 | $37.45 | 21 |
2019-12-10 | $37.87 | $37.87 | $37.87 | $37.87 | $37.44 | 42 |
2019-12-09 | $37.96 | $37.96 | $37.96 | $37.96 | $37.53 | 487 |
2019-12-06 | $38.04 | $38.04 | $38.04 | $38.04 | $37.60 | 401 |
2019-12-05 | $37.31 | $37.31 | $37.31 | $37.31 | $36.89 | 44 |
2019-12-04 | $37.18 | $37.18 | $37.18 | $37.18 | $36.75 | 394 |
2019-12-03 | $36.82 | $36.82 | $36.82 | $36.82 | $36.39 | 164 |
2019-12-02 | $37.22 | $37.22 | $37.00 | $37.00 | $36.57 | 2,808 |
2019-11-29 | $37.62 | $37.62 | $37.62 | $37.62 | $37.19 | 64 |
2019-11-27 | $37.95 | $37.95 | $37.93 | $37.93 | $37.49 | 540 |
2019-11-26 | $37.73 | $37.73 | $37.73 | $37.73 | $37.30 | 1,111 |
2019-11-25 | $37.73 | $37.73 | $37.73 | $37.73 | $37.30 | 953 |
2019-11-22 | $36.39 | $36.54 | $36.39 | $36.54 | $36.12 | 779 |
2019-11-21 | $36.38 | $36.38 | $36.38 | $36.38 | $35.96 | 25 |
2019-11-20 | $36.62 | $36.62 | $36.62 | $36.62 | $36.20 | 112 |
2019-11-19 | $36.94 | $36.94 | $36.94 | $36.94 | $36.52 | 26 |
2019-11-18 | $36.84 | $36.84 | $36.84 | $36.84 | $36.42 | 39 |
2019-11-15 | $37.01 | $37.01 | $37.01 | $37.01 | $36.58 | 25 |
2019-11-14 | $36.83 | $36.83 | $36.83 | $36.83 | $36.40 | 81 |
2019-11-13 | $36.90 | $36.90 | $36.90 | $36.90 | $36.47 | 163 |
2019-11-12 | $37.18 | $37.18 | $37.18 | $37.18 | $36.75 | 26 |
2019-11-11 | $37.14 | $37.14 | $37.14 | $37.14 | $36.72 | 42 |
2019-11-08 | $37.32 | $37.32 | $37.32 | $37.32 | $36.89 | 347 |
2019-11-07 | $37.47 | $37.47 | $37.23 | $37.23 | $36.81 | 282 |
2019-11-06 | $37.15 | $37.15 | $37.15 | $37.15 | $36.72 | 26 |
2019-11-05 | $37.42 | $37.42 | $37.42 | $37.42 | $36.99 | 56 |
2019-11-04 | $37.32 | $37.32 | $37.32 | $37.32 | $36.89 | 928 |
2019-11-01 | $36.90 | $36.90 | $36.90 | $36.90 | $36.47 | 254 |
2019-10-31 | $35.85 | $36.13 | $35.85 | $36.13 | $35.72 | 1,544 |
2019-10-30 | $36.67 | $36.67 | $36.67 | $36.67 | $36.25 | 410 |
2019-10-29 | $36.87 | $36.87 | $36.87 | $36.87 | $36.44 | 111 |
2019-10-28 | $36.84 | $36.84 | $36.72 | $36.72 | $36.30 | 202 |
2019-10-25 | $36.35 | $36.35 | $36.26 | $36.26 | $35.84 | 392 |
2019-10-24 | $35.93 | $35.97 | $35.93 | $35.97 | $35.55 | 227 |
2019-10-23 | $36.01 | $36.01 | $36.01 | $36.01 | $35.60 | 97 |
2019-10-22 | $35.94 | $35.94 | $35.94 | $35.94 | $35.53 | 30 |
2019-10-21 | $35.81 | $35.81 | $35.81 | $35.81 | $35.39 | 246 |
2019-10-18 | $35.42 | $35.42 | $35.42 | $35.42 | $35.01 | 550 |
2019-10-17 | $35.48 | $35.62 | $35.48 | $35.62 | $35.21 | 603 |
2019-10-16 | $35.18 | $35.18 | $35.10 | $35.10 | $34.69 | 2,812 |
2019-10-15 | $34.95 | $34.99 | $34.95 | $34.99 | $34.59 | 2,576 |
2019-10-14 | $34.47 | $34.49 | $34.47 | $34.49 | $34.09 | 605 |
2019-10-11 | $34.98 | $34.99 | $34.68 | $34.68 | $34.28 | 982 |
2019-10-10 | $33.84 | $33.84 | $33.84 | $33.84 | $33.45 | 331 |
2019-10-09 | $33.67 | $33.71 | $33.67 | $33.71 | $33.32 | 532 |
2019-10-08 | $33.84 | $33.84 | $33.52 | $33.52 | $33.14 | 289 |
2019-10-07 | $34.36 | $34.36 | $34.36 | $34.36 | $33.97 | 32 |
2019-10-04 | $34.39 | $34.39 | $34.39 | $34.39 | $33.99 | 31 |
2019-10-03 | $33.48 | $33.93 | $33.48 | $33.93 | $33.54 | 162 |
2019-10-02 | $33.70 | $33.86 | $33.70 | $33.86 | $33.47 | 267 |
2019-10-01 | $35.30 | $35.30 | $34.35 | $34.35 | $33.96 | 423 |
2019-09-30 | $35.40 | $35.40 | $35.29 | $35.29 | $34.89 | 523 |
2019-09-27 | $35.16 | $35.16 | $35.16 | $35.16 | $34.75 | 115 |
2019-09-26 | $35.50 | $35.50 | $35.50 | $35.50 | $35.09 | 310 |
2019-09-25 | $35.70 | $35.99 | $35.70 | $35.99 | $35.58 | 368 |
2019-09-24 | $35.90 | $35.99 | $35.37 | $35.37 | $34.96 | 1,588 |
2019-09-23 | $36.00 | $36.00 | $36.00 | $36.00 | $35.59 | 7 |
2019-09-20 | $35.99 | $35.99 | $35.99 | $35.99 | $35.57 | 3 |
2019-09-19 | $36.11 | $36.11 | $36.11 | $36.11 | $35.70 | 3 |
2019-09-18 | $36.38 | $36.38 | $36.38 | $36.38 | $35.96 | 30 |
2019-09-17 | $36.69 | $36.69 | $36.69 | $36.69 | $36.27 | 33 |
2019-09-16 | $36.76 | $36.82 | $36.76 | $36.82 | $36.40 | 400 |
2019-09-13 | $36.71 | $36.71 | $36.71 | $36.71 | $36.28 | 2 |
2019-09-12 | $36.60 | $36.60 | $36.60 | $36.60 | $36.18 | 19 |
2019-09-11 | $35.69 | $36.57 | $35.69 | $36.57 | $36.15 | 1,800 |
2019-09-10 | $35.02 | $35.62 | $35.02 | $35.58 | $35.17 | 1,900 |
2019-09-09 | $34.46 | $35.00 | $34.45 | $35.00 | $34.59 | 1,502 |
2019-09-06 | $34.56 | $34.72 | $34.35 | $34.72 | $34.32 | 442 |
2019-09-05 | $34.23 | $34.70 | $34.23 | $34.48 | $34.08 | 1,300 |
2019-09-04 | $33.69 | $33.69 | $33.54 | $33.54 | $33.15 | 600 |
2019-09-03 | $33.44 | $33.47 | $33.18 | $33.47 | $33.09 | 910 |
2019-08-30 | $34.19 | $34.19 | $33.72 | $33.72 | $33.33 | 4,802 |
2019-08-29 | $33.83 | $33.88 | $33.81 | $33.88 | $33.49 | 200 |
2019-08-28 | $32.51 | $33.14 | $32.49 | $33.14 | $32.76 | 400 |
2019-08-27 | $33.51 | $33.51 | $32.62 | $32.62 | $32.25 | 551 |
2019-08-26 | $33.19 | $33.19 | $32.86 | $33.10 | $32.72 | 501 |
2019-08-23 | $33.69 | $33.71 | $32.60 | $32.60 | $32.23 | 695 |
2019-08-22 | $34.50 | $34.50 | $34.14 | $34.14 | $33.75 | 300 |
2019-08-21 | $34.23 | $34.25 | $34.19 | $34.25 | $33.86 | 402 |
2019-08-20 | $34.09 | $34.10 | $33.93 | $33.93 | $33.54 | 402 |
2019-08-19 | $34.37 | $34.54 | $34.34 | $34.34 | $33.94 | 1,450 |
2019-08-16 | $33.33 | $33.85 | $33.33 | $33.85 | $33.46 | 355 |
2019-08-15 | $32.84 | $32.97 | $32.84 | $32.87 | $32.49 | 300 |
2019-08-14 | $33.14 | $33.21 | $33.03 | $33.05 | $32.67 | 600 |
2019-08-13 | $34.68 | $34.82 | $34.31 | $34.31 | $33.92 | 300 |
2019-08-12 | $33.97 | $34.00 | $33.87 | $33.87 | $33.48 | 600 |
2019-08-09 | $34.41 | $34.41 | $34.34 | $34.39 | $34.00 | 614 |
2019-08-08 | $34.97 | $34.97 | $34.97 | $34.97 | $34.57 | 2 |
2019-08-07 | $33.36 | $33.93 | $33.36 | $33.93 | $33.54 | 554 |
2019-08-06 | $33.49 | $33.88 | $33.46 | $33.88 | $33.49 | 602 |
2019-08-05 | $33.48 | $33.48 | $33.42 | $33.43 | $33.05 | 430 |
2019-08-02 | $34.71 | $34.75 | $34.54 | $34.75 | $34.35 | 1,101 |
2019-08-01 | $36.23 | $36.27 | $35.23 | $35.29 | $34.89 | 2,230 |
2019-07-31 | $36.06 | $36.06 | $36.06 | $36.06 | $35.64 | 2 |
2019-07-30 | $36.08 | $36.19 | $36.06 | $36.19 | $35.77 | 213 |
2019-07-29 | $35.73 | $35.73 | $35.73 | $35.73 | $35.32 | 2 |
2019-07-26 | $36.03 | $36.04 | $35.97 | $35.98 | $35.57 | 2,522 |
2019-07-25 | $35.50 | $35.50 | $35.50 | $35.50 | $35.09 | 2 |
2019-07-24 | $35.09 | $36.00 | $35.07 | $36.00 | $35.59 | 2,602 |
2019-07-23 | $35.17 | $35.17 | $35.17 | $35.17 | $34.77 | 4 |
2019-07-22 | $34.74 | $34.74 | $34.74 | $34.74 | $34.34 | 9 |
2019-07-19 | $34.91 | $34.91 | $34.91 | $34.91 | $34.51 | 33 |
2019-07-18 | $34.92 | $34.94 | $34.82 | $34.94 | $34.54 | 206 |
2019-07-17 | $34.98 | $34.98 | $34.90 | $34.90 | $34.50 | 104 |
2019-07-16 | $35.39 | $35.43 | $35.24 | $35.26 | $34.85 | 849 |
2019-07-15 | $35.17 | $35.24 | $35.12 | $35.16 | $34.75 | 2,984 |
2019-07-12 | $35.34 | $35.51 | $35.34 | $35.51 | $35.10 | 214 |
2019-07-11 | $35.35 | $35.35 | $34.88 | $35.05 | $34.64 | 304 |
2019-07-10 | $35.41 | $35.53 | $35.27 | $35.29 | $34.88 | 1,496 |
2019-07-09 | $35.29 | $35.30 | $35.05 | $35.30 | $34.89 | 5,013 |
2019-07-08 | $35.34 | $35.34 | $35.34 | $35.34 | $34.94 | 4 |
2019-07-05 | $35.82 | $35.82 | $35.82 | $35.82 | $35.40 | 70 |
2019-07-03 | $35.62 | $35.62 | $35.62 | $35.62 | $35.21 | 158 |
2019-07-02 | $35.32 | $35.32 | $35.32 | $35.32 | $34.92 | 0 |
2019-07-01 | $35.66 | $35.66 | $35.66 | $35.66 | $35.25 | 6 |
2019-06-28 | $35.34 | $35.62 | $35.34 | $35.62 | $35.21 | 410 |
2019-06-27 | $34.45 | $34.87 | $34.45 | $34.87 | $34.47 | 222 |
2019-06-26 | $34.09 | $34.15 | $34.06 | $34.06 | $33.66 | 302 |
2019-06-25 | $34.31 | $34.33 | $34.04 | $34.04 | $33.65 | 836 |
2019-06-24 | $34.87 | $34.87 | $34.48 | $34.48 | $33.87 | 200 |
2019-06-21 | $35.02 | $35.02 | $35.02 | $35.02 | $34.40 | 152 |
2019-06-20 | $35.23 | $35.40 | $35.23 | $35.40 | $34.78 | 814 |
2019-06-19 | $34.83 | $35.05 | $34.77 | $35.05 | $34.43 | 211 |
2019-06-18 | $34.68 | $35.18 | $34.68 | $34.94 | $34.32 | 800 |
2019-06-17 | $34.29 | $34.35 | $34.25 | $34.29 | $33.68 | 1,805 |
2019-06-14 | $34.31 | $34.31 | $34.31 | $34.31 | $33.71 | 2 |
2019-06-13 | $34.67 | $34.67 | $34.67 | $34.67 | $34.06 | 0 |
2019-06-12 | $34.16 | $34.16 | $34.16 | $34.16 | $33.56 | 11 |
2019-06-11 | $34.27 | $34.27 | $34.27 | $34.27 | $33.66 | 6 |
2019-06-10 | $34.39 | $34.39 | $34.39 | $34.39 | $33.78 | 52 |
2019-06-07 | $34.10 | $34.10 | $34.10 | $34.10 | $33.50 | 32 |
2019-06-06 | $33.75 | $33.75 | $33.75 | $33.75 | $33.15 | 2 |
2019-06-05 | $33.84 | $33.84 | $33.84 | $33.84 | $33.24 | 14 |
2019-06-04 | $33.98 | $33.98 | $33.98 | $33.98 | $33.39 | 7 |
2019-06-03 | $32.70 | $32.80 | $32.60 | $32.80 | $32.22 | 22,514 |
2019-05-31 | $32.57 | $32.59 | $32.53 | $32.53 | $31.95 | 450 |
2019-05-30 | $33.14 | $33.14 | $33.14 | $33.14 | $32.55 | 82 |
2019-05-29 | $33.31 | $33.31 | $33.31 | $33.31 | $32.72 | 3 |
2019-05-28 | $33.96 | $33.96 | $33.73 | $33.73 | $33.14 | 100 |
2019-05-24 | $33.78 | $33.97 | $33.66 | $33.97 | $33.37 | 2,000 |
2019-05-23 | $33.78 | $33.87 | $33.53 | $33.53 | $32.94 | 783 |
2019-05-22 | $34.83 | $34.83 | $34.57 | $34.64 | $34.03 | 451 |
2019-05-21 | $35.02 | $35.07 | $35.02 | $35.07 | $34.45 | 593 |
2019-05-20 | $34.56 | $34.83 | $34.52 | $34.52 | $33.92 | 832 |
2019-05-17 | $35.18 | $35.45 | $34.89 | $34.89 | $34.28 | 3,561 |
2019-05-16 | $35.57 | $35.57 | $35.57 | $35.57 | $34.94 | 1 |
2019-05-15 | $35.19 | $35.43 | $35.19 | $35.43 | $34.80 | 104 |
2019-05-14 | $34.93 | $35.35 | $34.93 | $35.35 | $34.73 | 702 |
2019-05-13 | $35.45 | $35.47 | $34.86 | $34.86 | $34.24 | 899 |
2019-05-10 | $35.75 | $36.29 | $35.54 | $36.29 | $35.65 | 313 |
2019-05-09 | $35.59 | $36.26 | $35.59 | $36.26 | $35.62 | 200 |
2019-05-08 | $36.59 | $36.67 | $36.32 | $36.32 | $35.68 | 728 |
2019-05-07 | $36.89 | $36.89 | $36.56 | $36.69 | $36.04 | 966 |
2019-05-06 | $37.22 | $37.59 | $37.22 | $37.59 | $36.93 | 303 |
2019-05-03 | $37.54 | $37.61 | $37.54 | $37.61 | $36.94 | 347 |
2019-05-02 | $36.56 | $36.56 | $36.56 | $36.56 | $35.91 | 3 |
2019-05-01 | $36.93 | $36.93 | $36.48 | $36.48 | $35.83 | 40,409 |
2019-04-30 | $36.89 | $36.89 | $36.89 | $36.89 | $36.24 | 71 |
2019-04-29 | $37.00 | $37.00 | $37.00 | $37.00 | $36.34 | 5 |
2019-04-26 | $36.75 | $36.75 | $36.75 | $36.75 | $36.10 | 2 |
2019-04-25 | $36.32 | $36.32 | $36.32 | $36.32 | $35.68 | 31 |
2019-04-24 | $36.79 | $36.96 | $36.79 | $36.85 | $36.20 | 232 |
2019-04-23 | $35.99 | $36.71 | $35.99 | $36.71 | $36.06 | 277 |
2019-04-22 | $35.99 | $35.99 | $35.99 | $35.99 | $35.35 | 0 |
2019-04-18 | $36.23 | $36.23 | $36.23 | $36.23 | $35.59 | 251 |
2019-04-17 | $36.35 | $36.35 | $36.35 | $36.35 | $35.71 | 75 |
2019-04-16 | $36.61 | $36.61 | $36.61 | $36.61 | $35.97 | 0 |
2019-04-15 | $36.41 | $36.41 | $36.41 | $36.41 | $35.77 | 2 |
2019-04-12 | $36.65 | $36.65 | $36.63 | $36.63 | $35.98 | 253 |
2019-04-11 | $36.46 | $36.46 | $36.42 | $36.42 | $35.78 | 201 |
2019-04-10 | $36.48 | $36.48 | $36.48 | $36.48 | $35.83 | 2 |
2019-04-09 | $36.01 | $36.01 | $35.73 | $35.73 | $35.10 | 1,453 |
2019-04-08 | $36.38 | $36.38 | $36.38 | $36.38 | $35.74 | 3 |
2019-04-05 | $36.44 | $36.44 | $36.44 | $36.44 | $35.80 | 4 |
2019-04-04 | $36.01 | $36.01 | $36.01 | $36.01 | $35.37 | 90 |
2019-04-03 | $35.65 | $35.65 | $35.65 | $35.65 | $35.02 | 32 |
2019-04-02 | $35.45 | $35.45 | $35.45 | $35.45 | $34.83 | 0 |
2019-04-01 | $35.43 | $35.69 | $35.43 | $35.69 | $35.06 | 210 |
2019-03-29 | $35.09 | $35.09 | $35.09 | $35.09 | $34.47 | 42 |
2019-03-28 | $35.07 | $35.07 | $35.07 | $35.07 | $34.45 | 5 |
2019-03-27 | $34.62 | $34.63 | $34.62 | $34.63 | $34.02 | 102 |
2019-03-26 | $34.70 | $34.70 | $34.45 | $34.63 | $34.02 | 776 |
2019-03-25 | $34.26 | $34.26 | $34.26 | $34.26 | $33.65 | 2 |
2019-03-22 | $34.66 | $34.66 | $34.04 | $34.04 | $33.44 | 100 |
2019-03-21 | $35.06 | $35.73 | $35.06 | $35.72 | $35.09 | 1,100 |
2019-03-20 | $35.35 | $35.47 | $35.10 | $35.14 | $34.52 | 4,839 |
2019-03-19 | $35.82 | $35.82 | $35.43 | $35.43 | $34.80 | 142 |
2019-03-18 | $35.84 | $35.84 | $35.84 | $35.84 | $35.20 | 43 |
2019-03-15 | $35.40 | $35.40 | $35.40 | $35.40 | $34.76 | 2 |
2019-03-14 | $35.53 | $35.53 | $35.41 | $35.41 | $34.78 | 104 |
2019-03-13 | $35.52 | $35.64 | $35.52 | $35.64 | $35.00 | 266 |
2019-03-12 | $35.42 | $35.42 | $35.42 | $35.42 | $34.79 | 4 |
2019-03-11 | $35.47 | $35.50 | $35.41 | $35.50 | $34.86 | 1,788 |
2019-03-08 | $34.81 | $34.81 | $34.81 | $34.81 | $34.19 | 2 |
2019-03-07 | $35.12 | $35.12 | $34.89 | $34.89 | $34.26 | 380 |
2019-03-06 | $35.38 | $35.38 | $35.38 | $35.38 | $34.74 | 6 |
2019-03-05 | $36.34 | $36.34 | $36.34 | $36.34 | $35.69 | 2 |
2019-03-04 | $36.52 | $36.52 | $36.52 | $36.52 | $35.86 | 2 |
2019-03-01 | $37.03 | $37.03 | $37.03 | $37.03 | $36.37 | 2 |
2019-02-28 | $36.80 | $36.80 | $36.80 | $36.80 | $36.15 | 36 |
2019-02-27 | $36.90 | $36.90 | $36.90 | $36.90 | $36.24 | 51 |
2019-02-26 | $36.91 | $36.91 | $36.91 | $36.91 | $36.25 | 2 |
2019-02-25 | $37.65 | $37.65 | $37.31 | $37.31 | $36.64 | 403 |
2019-02-22 | $37.32 | $37.39 | $37.32 | $37.39 | $36.72 | 529 |
2019-02-21 | $37.03 | $37.18 | $37.03 | $37.18 | $36.52 | 126 |
2019-02-20 | $37.12 | $37.38 | $37.12 | $37.38 | $36.71 | 452 |
2019-02-19 | $37.20 | $37.20 | $37.08 | $37.08 | $36.42 | 345 |
2019-02-15 | $36.76 | $36.76 | $36.76 | $36.76 | $36.10 | 1 |
2019-02-14 | $36.02 | $36.14 | $36.02 | $36.14 | $35.49 | 200 |
2019-02-13 | $36.05 | $36.05 | $36.05 | $36.05 | $35.41 | 0 |
2019-02-12 | $35.85 | $35.85 | $35.85 | $35.85 | $35.21 | 0 |
2019-02-11 | $35.28 | $35.28 | $35.28 | $35.28 | $34.65 | 0 |
2019-02-08 | $34.49 | $34.90 | $34.49 | $34.88 | $34.26 | 9,060 |
2019-02-07 | $35.28 | $35.28 | $34.95 | $34.95 | $34.33 | 422 |
2019-02-06 | $35.36 | $35.36 | $35.36 | $35.36 | $34.73 | 56 |
2019-02-05 | $35.33 | $35.41 | $35.33 | $35.41 | $34.78 | 700 |
2019-02-04 | $35.23 | $35.33 | $35.23 | $35.33 | $34.70 | 503 |
2019-02-01 | $34.95 | $34.95 | $34.87 | $34.87 | $34.24 | 102 |
2019-01-31 | $34.84 | $34.89 | $34.84 | $34.89 | $34.27 | 306 |
2019-01-30 | $34.18 | $34.46 | $34.18 | $34.46 | $33.84 | 788 |
2019-01-29 | $34.12 | $34.12 | $34.06 | $34.06 | $33.45 | 102 |
2019-01-28 | $34.03 | $34.03 | $34.03 | $34.03 | $33.42 | 183 |
2019-01-25 | $34.35 | $34.42 | $34.35 | $34.36 | $33.74 | 385 |
2019-01-24 | $33.88 | $33.88 | $33.88 | $33.88 | $33.27 | 2 |
2019-01-23 | $33.82 | $33.82 | $33.54 | $33.58 | $32.98 | 685 |
2019-01-22 | $34.20 | $34.20 | $33.52 | $33.61 | $33.01 | 615 |
2019-01-18 | $34.20 | $34.42 | $34.20 | $34.35 | $33.73 | 2,943 |
2019-01-17 | $33.26 | $33.89 | $33.26 | $33.89 | $33.28 | 5,005 |
2019-01-16 | $33.61 | $33.62 | $33.58 | $33.62 | $33.02 | 600 |
2019-01-15 | $32.97 | $33.28 | $32.97 | $33.28 | $32.68 | 155 |
2019-01-14 | $33.13 | $33.13 | $33.03 | $33.03 | $32.44 | 100 |
2019-01-11 | $33.04 | $33.37 | $33.04 | $33.37 | $32.78 | 350 |
2019-01-10 | $33.27 | $33.27 | $33.27 | $33.27 | $32.67 | 1 |
2019-01-09 | $33.00 | $33.18 | $32.78 | $33.11 | $32.52 | 1,464 |
2019-01-08 | $32.17 | $32.72 | $32.17 | $32.72 | $32.13 | 138 |
2019-01-07 | $31.99 | $32.14 | $31.99 | $32.14 | $31.57 | 107 |
2019-01-04 | $31.38 | $31.57 | $31.38 | $31.57 | $31.01 | 105 |
2019-01-03 | $30.67 | $30.67 | $30.21 | $30.21 | $29.67 | 1,233 |
2019-01-02 | $30.77 | $30.85 | $30.77 | $30.85 | $30.29 | 183 |
2018-12-31 | $30.67 | $30.67 | $30.67 | $30.67 | $30.12 | 0 |
2018-12-28 | $30.27 | $30.53 | $30.27 | $30.53 | $29.98 | 321 |
2018-12-27 | $29.83 | $30.12 | $29.71 | $30.12 | $29.58 | 828 |
2018-12-26 | $30.42 | $30.42 | $30.42 | $30.42 | $29.57 | 2 |
2018-12-24 | $28.77 | $28.77 | $28.77 | $28.77 | $27.96 | 0 |
2018-12-21 | $30.50 | $30.50 | $29.46 | $29.46 | $28.63 | 540 |
2018-12-20 | $30.53 | $30.88 | $30.23 | $30.23 | $29.39 | 3,693 |
2018-12-19 | $31.83 | $31.83 | $30.92 | $30.92 | $30.05 | 282 |
2018-12-18 | $31.91 | $32.34 | $31.75 | $31.79 | $30.91 | 16,181 |
2018-12-17 | $32.32 | $32.32 | $31.66 | $31.66 | $30.77 | 200 |
2018-12-14 | $33.32 | $33.32 | $32.56 | $32.60 | $31.69 | 473 |
2018-12-13 | $33.76 | $33.76 | $33.28 | $33.28 | $32.35 | 650 |
2018-12-12 | $33.96 | $33.96 | $33.95 | $33.95 | $33.00 | 327 |
2018-12-11 | $34.14 | $34.14 | $33.49 | $33.49 | $32.56 | 344 |
2018-12-10 | $33.66 | $33.67 | $33.44 | $33.59 | $32.65 | 6,131 |
2018-12-07 | $35.33 | $35.33 | $35.33 | $35.33 | $34.34 | 100 |
2018-12-06 | $35.33 | $35.33 | $35.33 | $35.33 | $34.34 | 2 |
2018-12-04 | $35.32 | $35.33 | $35.32 | $35.33 | $34.34 | 202 |
2018-12-03 | $36.48 | $36.48 | $36.48 | $36.48 | $35.46 | 138 |
2018-11-30 | $36.39 | $36.39 | $36.33 | $36.33 | $35.32 | 204 |
2018-11-29 | $36.16 | $36.16 | $36.16 | $36.16 | $35.15 | 402 |
2018-11-28 | $35.97 | $35.97 | $35.97 | $35.97 | $34.96 | 120 |
2018-11-27 | $35.81 | $35.81 | $35.81 | $35.81 | $34.81 | 39 |
2018-11-26 | $35.49 | $35.81 | $35.49 | $35.81 | $34.81 | 272 |
2018-11-23 | $35.74 | $35.74 | $35.74 | $35.74 | $34.74 | 2 |
2018-11-21 | $35.48 | $35.74 | $35.48 | $35.74 | $34.74 | 1,058 |
2018-11-20 | $35.00 | $35.36 | $34.98 | $34.98 | $34.00 | 2,045 |
2018-11-19 | $36.04 | $36.04 | $36.04 | $36.04 | $35.03 | 167 |
2018-11-16 | $36.00 | $36.00 | $36.00 | $36.00 | $34.99 | 2 |
2018-11-15 | $36.00 | $36.00 | $36.00 | $36.00 | $34.99 | 100 |
2018-11-14 | $36.35 | $36.35 | $36.00 | $36.00 | $34.99 | 986 |
2018-11-13 | $37.15 | $37.15 | $37.15 | $37.15 | $36.12 | 31 |
2018-11-12 | $37.15 | $37.15 | $37.15 | $37.15 | $36.12 | 2 |
2018-11-09 | $37.70 | $37.70 | $37.15 | $37.15 | $36.12 | 352 |
2018-11-08 | $37.81 | $37.81 | $37.81 | $37.81 | $36.75 | 398 |
2018-11-07 | $37.51 | $37.51 | $37.51 | $37.51 | $36.46 | 2 |
2018-11-06 | $37.50 | $37.51 | $37.50 | $37.51 | $36.46 | 861 |
2018-11-05 | $37.16 | $37.16 | $37.16 | $37.16 | $36.12 | 102 |
2018-11-02 | $36.72 | $36.72 | $36.72 | $36.72 | $35.69 | 122 |
2018-11-01 | $36.30 | $36.30 | $36.30 | $36.30 | $35.28 | 0 |
2018-10-31 | $36.30 | $36.30 | $36.30 | $36.30 | $35.28 | 400 |
2018-10-30 | $35.25 | $35.25 | $35.25 | $35.25 | $34.26 | 73 |
2018-10-29 | $36.15 | $36.15 | $35.25 | $35.25 | $34.26 | 712 |
2018-10-26 | $35.40 | $35.40 | $35.40 | $35.40 | $34.41 | 2 |
2018-10-25 | $35.40 | $35.40 | $35.40 | $35.40 | $34.41 | 100 |
2018-10-24 | $35.61 | $35.61 | $35.40 | $35.40 | $34.41 | 208 |
2018-10-23 | $35.45 | $35.61 | $35.45 | $35.61 | $34.62 | 951 |
2018-10-22 | $36.47 | $36.47 | $36.47 | $36.47 | $35.45 | 134 |
2018-10-19 | $37.01 | $37.01 | $36.56 | $36.56 | $35.54 | 314 |
2018-10-18 | $37.33 | $37.33 | $37.33 | $37.33 | $36.29 | 362 |
2018-10-17 | $37.10 | $37.10 | $37.10 | $37.10 | $36.06 | 71 |
2018-10-16 | $37.10 | $37.10 | $37.10 | $37.10 | $36.06 | 0 |
2018-10-15 | $37.10 | $37.10 | $37.10 | $37.10 | $36.06 | 0 |
2018-10-12 | $37.10 | $37.10 | $37.10 | $37.10 | $36.06 | 3 |
2018-10-11 | $37.80 | $37.82 | $37.10 | $37.10 | $36.06 | 7,725 |
2018-10-10 | $38.63 | $38.63 | $38.48 | $38.48 | $37.40 | 4,736 |
2018-10-09 | $39.40 | $39.40 | $39.14 | $39.14 | $38.05 | 1,449 |
2018-10-08 | $38.97 | $39.44 | $38.97 | $39.36 | $38.26 | 3,546 |
2018-10-05 | $40.01 | $40.02 | $39.12 | $39.14 | $38.05 | 13,473 |
2018-10-04 | $40.59 | $40.59 | $39.75 | $39.90 | $38.78 | 1,223 |
2018-10-03 | $40.19 | $40.57 | $40.19 | $40.54 | $39.41 | 1,817 |
2018-10-02 | $40.34 | $40.41 | $40.18 | $40.18 | $39.06 | 28,582 |
2018-10-01 | $41.57 | $41.58 | $41.43 | $41.45 | $40.29 | 10,879 |
2018-09-28 | $41.23 | $41.39 | $41.23 | $41.35 | $40.19 | 4,327 |
2018-09-27 | $41.52 | $41.52 | $41.23 | $41.23 | $40.08 | 1,974 |
2018-09-26 | $41.55 | $41.55 | $41.55 | $41.55 | $40.39 | 292 |
2018-09-25 | $41.61 | $41.61 | $41.61 | $41.61 | $40.44 | 47 |
2018-09-24 | $42.43 | $42.44 | $42.01 | $42.18 | $40.44 | 2,918 |
2018-09-21 | $43.03 | $43.03 | $42.63 | $42.66 | $40.90 | 1,230 |
2018-09-20 | $42.61 | $42.62 | $42.48 | $42.62 | $40.86 | 4,718 |
2018-09-19 | $42.81 | $42.81 | $42.38 | $42.38 | $40.64 | 823 |
2018-09-18 | $42.80 | $42.87 | $42.69 | $42.82 | $41.06 | 4,453 |
2018-09-17 | $42.75 | $42.84 | $42.54 | $42.54 | $40.78 | 5,873 |
2018-09-14 | $43.04 | $43.19 | $42.92 | $43.19 | $41.41 | 10,800 |
2018-09-13 | $42.79 | $42.79 | $42.79 | $42.79 | $41.03 | 100 |
2018-09-12 | $42.60 | $42.76 | $42.60 | $42.76 | $41.00 | 284 |
2018-09-11 | $42.63 | $43.07 | $42.63 | $43.07 | $41.30 | 5,535 |
2018-09-10 | $42.96 | $42.96 | $42.96 | $42.96 | $41.19 | 250 |
2018-09-07 | $42.55 | $43.08 | $42.55 | $42.74 | $40.98 | 1,320 |
2018-09-06 | $43.09 | $43.12 | $43.06 | $43.06 | $41.28 | 855 |
2018-09-05 | $43.12 | $43.12 | $43.12 | $43.12 | $41.34 | 300 |
2018-09-04 | $43.77 | $43.77 | $43.07 | $43.07 | $41.29 | 1,489 |
2018-08-31 | $43.38 | $43.73 | $43.36 | $43.60 | $41.80 | 2,482 |
2018-08-30 | $43.66 | $43.66 | $43.32 | $43.32 | $41.54 | 6,900 |
2018-08-29 | $43.48 | $43.52 | $43.21 | $43.52 | $41.73 | 9,711 |
2018-08-28 | $43.73 | $43.73 | $43.48 | $43.48 | $41.69 | 1,158 |
2018-08-27 | $43.72 | $43.72 | $43.34 | $43.35 | $41.56 | 1,265 |
2018-08-24 | $43.36 | $43.36 | $43.30 | $43.34 | $41.55 | 2,202 |
2018-08-23 | $43.16 | $43.27 | $43.15 | $43.16 | $41.38 | 3,158 |
2018-08-22 | $43.30 | $43.30 | $43.30 | $43.30 | $41.52 | 0 |
2018-08-21 | $42.77 | $43.30 | $42.77 | $43.30 | $41.52 | 227 |
2018-08-20 | $42.59 | $42.60 | $42.58 | $42.58 | $40.83 | 1,050 |
2018-08-17 | $42.07 | $42.07 | $42.07 | $42.07 | $40.34 | 5 |
2018-08-16 | $42.16 | $42.16 | $42.07 | $42.07 | $40.34 | 443 |
2018-08-15 | $42.20 | $42.20 | $41.50 | $41.50 | $39.79 | 1,789 |
2018-08-14 | $42.18 | $42.19 | $42.18 | $42.19 | $40.45 | 673 |
2018-08-13 | $42.12 | $42.12 | $41.40 | $41.40 | $39.69 | 1,618 |
2018-08-10 | $41.62 | $42.09 | $41.62 | $41.78 | $40.06 | 5,671 |
2018-08-09 | $41.92 | $41.94 | $41.91 | $41.94 | $40.21 | 1,067 |
2018-08-08 | $41.76 | $41.88 | $41.76 | $41.88 | $40.15 | 3,120 |
2018-08-07 | $41.79 | $41.79 | $41.79 | $41.79 | $40.07 | 2 |
2018-08-06 | $41.79 | $41.79 | $41.79 | $41.79 | $40.07 | 100 |
2018-08-03 | $41.77 | $41.77 | $41.58 | $41.60 | $39.89 | 609 |
2018-08-02 | $41.17 | $41.59 | $41.17 | $41.58 | $39.86 | 1,281 |
2018-08-01 | $40.92 | $41.02 | $40.92 | $41.00 | $39.31 | 1,900 |
2018-07-31 | $40.47 | $40.68 | $40.47 | $40.65 | $38.98 | 1,202 |
2018-07-30 | $40.80 | $40.80 | $40.80 | $40.80 | $39.12 | 474 |
2018-07-27 | $41.71 | $41.71 | $41.71 | $41.71 | $40.00 | 59 |
2018-07-26 | $41.80 | $41.80 | $41.65 | $41.71 | $40.00 | 21,845 |
2018-07-25 | $40.84 | $40.84 | $40.84 | $40.84 | $39.16 | 515 |
2018-07-24 | $41.55 | $41.61 | $41.14 | $41.15 | $39.46 | 9,998 |
2018-07-23 | $41.51 | $41.56 | $41.49 | $41.49 | $39.78 | 402 |
2018-07-20 | $41.60 | $41.60 | $41.59 | $41.59 | $39.88 | 1,272 |
2018-07-19 | $41.53 | $41.67 | $41.53 | $41.60 | $39.89 | 5,960 |
2018-07-18 | $41.30 | $41.30 | $41.30 | $41.30 | $39.60 | 70 |
2018-07-17 | $41.30 | $41.30 | $41.30 | $41.30 | $39.60 | 70 |
2018-07-16 | $41.30 | $41.30 | $41.30 | $41.30 | $39.60 | 56 |
2018-07-13 | $41.30 | $41.30 | $41.30 | $41.30 | $39.60 | 200 |
2018-07-12 | $41.03 | $41.03 | $41.03 | $41.03 | $39.34 | 184 |
2018-07-11 | $41.15 | $41.15 | $41.02 | $41.03 | $39.34 | 345 |
2018-07-10 | $41.39 | $41.39 | $41.39 | $41.39 | $39.68 | 106 |
2018-07-09 | $41.84 | $41.84 | $41.44 | $41.47 | $39.76 | 1,550 |
2018-07-06 | $41.28 | $41.29 | $41.28 | $41.28 | $39.58 | 701 |
2018-07-05 | $40.70 | $40.70 | $40.70 | $40.70 | $39.02 | 152 |
2018-07-03 | $40.42 | $40.42 | $40.34 | $40.34 | $38.68 | 371 |
2018-07-02 | $39.51 | $39.51 | $39.51 | $39.51 | $37.88 | 202 |
2018-06-29 | $40.08 | $40.08 | $39.83 | $39.83 | $38.19 | 1,898 |
2018-06-28 | $39.79 | $39.79 | $39.79 | $39.79 | $38.15 | 194 |
2018-06-27 | $40.48 | $40.48 | $40.48 | $40.48 | $38.82 | 175 |
2018-06-26 | $40.48 | $40.50 | $40.46 | $40.50 | $38.83 | 1,121 |
2018-06-25 | $41.00 | $41.00 | $41.00 | $41.00 | $39.31 | 65 |
2018-06-22 | $41.00 | $41.00 | $41.00 | $41.00 | $39.31 | 20 |
2018-06-21 | $41.00 | $41.00 | $41.00 | $41.00 | $39.31 | 500 |
2018-06-20 | $41.35 | $41.35 | $41.35 | $41.35 | $39.65 | 220 |
2018-06-19 | $40.58 | $40.58 | $40.58 | $40.58 | $38.91 | 50 |
2018-06-18 | $40.67 | $40.67 | $40.67 | $40.67 | $38.91 | 0 |
2018-06-15 | $40.54 | $40.67 | $40.54 | $40.67 | $38.91 | 4,200 |
2018-06-14 | $40.59 | $40.59 | $40.57 | $40.57 | $38.82 | 342 |
2018-06-13 | $40.72 | $40.72 | $40.72 | $40.72 | $38.96 | 301 |
2018-06-12 | $41.19 | $41.19 | $40.79 | $40.94 | $39.17 | 720 |
2018-06-11 | $40.58 | $40.58 | $40.58 | $40.58 | $38.83 | 117 |
2018-06-08 | $40.58 | $40.58 | $40.58 | $40.58 | $38.83 | 3 |
2018-06-07 | $41.14 | $41.14 | $40.56 | $40.58 | $38.83 | 1,503 |
2018-06-06 | $40.43 | $40.43 | $40.43 | $40.43 | $38.68 | 64 |
2018-06-05 | $40.34 | $40.43 | $40.34 | $40.43 | $38.68 | 2,300 |
2018-06-04 | $39.44 | $39.99 | $39.44 | $39.99 | $38.26 | 410 |
2018-06-01 | $39.61 | $39.61 | $39.61 | $39.61 | $37.90 | 193 |
2018-05-31 | $40.01 | $40.01 | $40.01 | $40.01 | $38.28 | 102 |
2018-05-30 | $39.00 | $39.00 | $39.00 | $39.00 | $37.32 | 0 |
2018-05-29 | $39.03 | $39.04 | $38.87 | $39.00 | $37.32 | 13,533 |
2018-05-25 | $38.94 | $38.95 | $38.94 | $38.95 | $37.27 | 894 |
2018-05-24 | $39.03 | $39.03 | $39.03 | $39.03 | $37.35 | 157 |
2018-05-23 | $38.88 | $38.88 | $38.88 | $38.88 | $37.20 | 203 |
2018-05-22 | $39.21 | $39.21 | $39.09 | $39.12 | $37.43 | 1,387 |
2018-05-21 | $39.28 | $39.28 | $39.26 | $39.27 | $37.58 | 682 |
2018-05-18 | $38.91 | $38.91 | $38.91 | $38.91 | $37.23 | 210 |
2018-05-17 | $38.71 | $38.71 | $38.71 | $38.71 | $37.04 | 404 |
2018-05-16 | $38.65 | $38.65 | $38.65 | $38.65 | $36.98 | 202 |
2018-05-15 | $37.91 | $37.91 | $37.91 | $37.91 | $36.27 | 200 |
2018-05-14 | $37.97 | $37.97 | $37.97 | $37.97 | $36.33 | 2,383 |
2018-05-11 | $38.23 | $38.24 | $38.22 | $38.22 | $36.58 | 777 |
2018-05-10 | $38.05 | $38.12 | $38.04 | $38.12 | $36.48 | 658 |
2018-05-09 | $37.55 | $37.55 | $37.55 | $37.55 | $35.93 | 1 |
2018-05-08 | $37.55 | $37.55 | $37.55 | $37.55 | $35.93 | 200 |
2018-05-07 | $36.70 | $36.70 | $36.70 | $36.70 | $35.12 | 0 |
2018-05-04 | $36.70 | $36.70 | $36.70 | $36.70 | $35.12 | 48 |
2018-05-03 | $36.70 | $36.70 | $36.70 | $36.70 | $35.12 | 2 |
2018-05-02 | $36.70 | $36.70 | $36.70 | $36.70 | $35.12 | 100 |
2018-05-01 | $36.83 | $36.83 | $36.83 | $36.83 | $35.24 | 2 |
2018-04-30 | $36.83 | $36.83 | $36.83 | $36.83 | $35.24 | 2 |
2018-04-27 | $36.83 | $36.83 | $36.83 | $36.83 | $35.24 | 6 |
2018-04-26 | $36.78 | $36.84 | $36.78 | $36.83 | $35.24 | 385 |
2018-04-25 | $36.79 | $36.79 | $36.79 | $36.79 | $35.20 | 0 |
2018-04-24 | $36.79 | $36.79 | $36.79 | $36.79 | $35.20 | 15 |
2018-04-23 | $36.79 | $36.79 | $36.79 | $36.79 | $35.20 | 0 |
2018-04-20 | $36.79 | $36.79 | $36.79 | $36.79 | $35.20 | 32 |
2018-04-19 | $36.79 | $36.79 | $36.79 | $36.79 | $35.20 | 25 |
2018-04-18 | $36.79 | $36.79 | $36.79 | $36.79 | $35.20 | 0 |
2018-04-17 | $36.79 | $36.79 | $36.79 | $36.79 | $35.20 | 0 |
2018-04-16 | $36.79 | $36.79 | $36.79 | $36.79 | $35.20 | 0 |
2018-04-13 | $36.79 | $36.79 | $36.79 | $36.79 | $35.20 | 38 |
2018-04-12 | $36.79 | $36.79 | $36.79 | $36.79 | $35.20 | 600 |
2018-04-11 | $35.87 | $35.87 | $35.87 | $35.87 | $34.32 | 0 |
2018-04-10 | $35.87 | $35.87 | $35.87 | $35.87 | $34.32 | 28 |
2018-04-09 | $35.87 | $35.87 | $35.87 | $35.87 | $34.32 | 1 |
2018-04-06 | $35.87 | $35.87 | $35.87 | $35.87 | $34.32 | 35 |
2018-04-05 | $35.87 | $35.87 | $35.87 | $35.87 | $34.32 | 0 |
2018-04-04 | $35.87 | $35.87 | $35.87 | $35.87 | $34.32 | 28 |
2018-04-03 | $35.87 | $35.87 | $35.87 | $35.87 | $34.32 | 0 |
2018-04-02 | $35.87 | $35.87 | $35.87 | $35.87 | $34.32 | 40 |
2018-03-29 | $35.93 | $36.18 | $35.87 | $35.87 | $34.32 | 1,109 |
2018-03-28 | $35.25 | $35.64 | $35.25 | $35.58 | $34.04 | 9,508 |
2018-03-27 | $35.92 | $35.92 | $35.92 | $35.92 | $34.37 | 56 |
2018-03-26 | $35.92 | $35.92 | $35.92 | $35.92 | $34.37 | 30 |
2018-03-23 | $36.36 | $36.36 | $35.92 | $35.92 | $34.37 | 1,804 |
2018-03-22 | $36.60 | $36.92 | $36.09 | $36.09 | $34.53 | 3,342 |
2018-03-21 | $37.03 | $37.03 | $37.03 | $37.03 | $35.43 | 0 |
2018-03-20 | $37.03 | $37.03 | $37.03 | $37.03 | $35.43 | 300 |
2018-03-19 | $37.12 | $37.12 | $37.12 | $37.12 | $35.52 | 4 |
2018-03-16 | $37.12 | $37.12 | $37.12 | $37.12 | $35.52 | 200 |
2018-03-15 | $37.08 | $37.08 | $37.08 | $37.08 | $35.48 | 200 |
2018-03-14 | $37.15 | $37.31 | $37.15 | $37.23 | $35.62 | 4,054 |
2018-03-13 | $37.15 | $37.15 | $37.15 | $37.15 | $35.54 | 0 |
2018-03-12 | $37.15 | $37.15 | $37.15 | $37.15 | $35.54 | 0 |
2018-03-09 | $37.14 | $37.15 | $37.14 | $37.15 | $35.54 | 306 |
2018-03-08 | $36.44 | $36.44 | $36.43 | $36.43 | $34.86 | 868 |
2018-03-07 | $35.61 | $35.61 | $35.61 | $35.61 | $34.07 | 0 |
2018-03-06 | $35.61 | $35.61 | $35.61 | $35.61 | $34.07 | 54 |
2018-03-05 | $35.61 | $35.61 | $35.61 | $35.61 | $34.07 | 0 |
2018-03-02 | $35.05 | $35.61 | $35.05 | $35.61 | $34.07 | 507 |
2018-03-01 | $35.82 | $35.82 | $35.82 | $35.82 | $34.27 | 65 |
2018-02-28 | $35.82 | $35.82 | $35.82 | $35.82 | $34.27 | 300 |
2018-02-27 | $36.17 | $36.17 | $35.84 | $35.84 | $34.29 | 600 |
2018-02-26 | $36.32 | $36.35 | $36.10 | $36.10 | $34.54 | 5,178 |
2018-02-23 | $35.95 | $35.95 | $35.95 | $35.95 | $34.39 | 135 |
2018-02-22 | $35.67 | $35.67 | $35.67 | $35.67 | $34.13 | 3 |
2018-02-21 | $35.67 | $35.67 | $35.67 | $35.67 | $34.13 | 0 |
2018-02-20 | $35.89 | $35.89 | $35.67 | $35.67 | $34.13 | 1,453 |
2018-02-16 | $35.79 | $36.12 | $35.79 | $35.97 | $34.42 | 7,173 |
2018-02-15 | $35.46 | $35.71 | $35.25 | $35.68 | $34.14 | 10,369 |
2018-02-14 | $35.04 | $35.04 | $35.04 | $35.04 | $33.53 | 249 |
2018-02-13 | $34.36 | $34.36 | $34.36 | $34.36 | $32.88 | 0 |
2018-02-12 | $34.12 | $34.36 | $34.12 | $34.36 | $32.88 | 577 |
2018-02-09 | $33.67 | $33.67 | $33.64 | $33.67 | $32.22 | 740 |
2018-02-08 | $34.16 | $34.27 | $34.14 | $34.26 | $32.78 | 1,018 |
2018-02-07 | $34.91 | $34.91 | $34.91 | $34.91 | $33.40 | 205 |
2018-02-06 | $34.30 | $34.69 | $34.30 | $34.69 | $33.19 | 1,210 |
2018-02-05 | $35.00 | $35.00 | $34.62 | $34.67 | $33.17 | 8,080 |
2018-02-02 | $36.38 | $36.38 | $36.38 | $36.38 | $34.81 | 579 |
2018-02-01 | $36.61 | $36.86 | $36.60 | $36.80 | $35.21 | 2,783 |
2018-01-31 | $37.06 | $37.06 | $37.06 | $37.06 | $35.46 | 100 |
2018-01-30 | $36.92 | $37.04 | $36.90 | $36.90 | $35.31 | 594 |
2018-01-29 | $37.58 | $37.69 | $37.58 | $37.63 | $36.01 | 1,224 |
2018-01-26 | $37.78 | $37.78 | $37.51 | $37.51 | $35.89 | 1,251 |
2018-01-25 | $37.26 | $37.30 | $37.20 | $37.22 | $35.61 | 2,600 |
2018-01-24 | $37.40 | $37.40 | $37.40 | $37.40 | $35.79 | 395 |
2018-01-23 | $37.45 | $37.45 | $37.45 | $37.45 | $35.83 | 150 |
2018-01-22 | $37.41 | $37.51 | $37.41 | $37.51 | $35.89 | 1,037 |
2018-01-19 | $37.02 | $37.54 | $37.02 | $37.54 | $35.92 | 430 |
2018-01-18 | $36.94 | $36.94 | $36.94 | $36.94 | $35.35 | 725 |
2018-01-17 | $36.91 | $36.91 | $36.91 | $36.91 | $35.32 | 125 |
2018-01-16 | $37.55 | $37.55 | $36.82 | $36.82 | $35.23 | 200 |
2018-01-12 | $37.42 | $37.42 | $37.19 | $37.19 | $35.58 | 326 |
2018-01-11 | $36.34 | $36.34 | $36.34 | $36.34 | $34.77 | 0 |
2018-01-10 | $36.34 | $36.34 | $36.34 | $36.34 | $34.77 | 0 |
2018-01-09 | $36.34 | $36.34 | $36.34 | $36.34 | $34.77 | 100 |
2018-01-08 | $35.94 | $36.05 | $35.94 | $36.05 | $34.50 | 257 |
2018-01-05 | $36.09 | $36.14 | $36.06 | $36.14 | $34.58 | 2,010 |
2018-01-04 | $35.95 | $36.10 | $35.95 | $36.08 | $34.52 | 5,800 |
2018-01-03 | $35.91 | $36.01 | $35.90 | $36.01 | $34.46 | 5,800 |
2018-01-02 | $35.93 | $35.93 | $35.93 | $35.93 | $34.38 | 125 |
2017-12-29 | $35.53 | $35.53 | $35.53 | $35.53 | $34.00 | 1 |
2017-12-28 | $35.53 | $35.53 | $35.53 | $35.53 | $34.00 | 101 |
2017-12-27 | $35.84 | $35.84 | $35.84 | $35.84 | $34.29 | 3 |
2017-12-26 | $35.86 | $35.87 | $35.84 | $35.84 | $34.29 | 1,250 |
2017-12-22 | $35.81 | $35.81 | $35.75 | $35.77 | $34.23 | 1,500 |
2017-12-21 | $35.94 | $36.00 | $35.94 | $35.97 | $34.42 | 1,900 |
2017-12-20 | $35.86 | $35.86 | $35.74 | $35.74 | $34.20 | 2,800 |
2017-12-19 | $36.02 | $36.08 | $36.01 | $36.01 | $34.46 | 6,395 |
2017-12-18 | $35.40 | $35.40 | $35.40 | $35.40 | $33.66 | 0 |
2017-12-15 | $35.40 | $35.40 | $35.40 | $35.40 | $33.66 | 0 |
2017-12-14 | $35.40 | $35.40 | $35.40 | $35.40 | $33.66 | 100 |
2017-12-13 | $35.42 | $35.42 | $35.42 | $35.42 | $33.68 | 0 |
2017-12-12 | $35.42 | $35.42 | $35.42 | $35.42 | $33.68 | 0 |
2017-12-11 | $35.42 | $35.42 | $35.42 | $35.42 | $33.68 | 400 |
2017-12-08 | $35.61 | $35.61 | $35.61 | $35.61 | $33.86 | 300 |
2017-12-07 | $35.52 | $35.52 | $35.52 | $35.52 | $33.78 | 300 |
2017-12-06 | $35.70 | $35.70 | $35.70 | $35.70 | $33.95 | 25 |
2017-12-05 | $35.70 | $35.70 | $35.70 | $35.70 | $33.95 | 225 |
2017-12-04 | $36.40 | $36.41 | $35.88 | $35.88 | $34.12 | 2,560 |
2017-12-01 | $36.00 | $36.11 | $35.05 | $35.89 | $34.13 | 4,700 |
2017-11-30 | $36.25 | $36.34 | $36.10 | $36.10 | $34.33 | 3,200 |
2017-11-29 | $35.42 | $35.42 | $35.42 | $35.42 | $33.68 | 0 |
2017-11-28 | $35.42 | $35.42 | $35.42 | $35.42 | $33.68 | 0 |
2017-11-27 | $35.42 | $35.42 | $35.42 | $35.42 | $33.68 | 0 |
2017-11-24 | $35.42 | $35.42 | $35.42 | $35.42 | $33.68 | 0 |
2017-11-22 | $35.42 | $35.42 | $35.42 | $35.42 | $33.68 | 200 |
2017-11-21 | $35.30 | $35.30 | $35.24 | $35.26 | $33.53 | 1,612 |
2017-11-20 | $33.95 | $33.95 | $33.95 | $33.95 | $32.28 | 0 |
2017-11-17 | $33.95 | $33.95 | $33.95 | $33.95 | $32.28 | 0 |
2017-11-16 | $33.95 | $33.95 | $33.95 | $33.95 | $32.28 | 0 |
2017-11-15 | $33.66 | $33.95 | $33.66 | $33.95 | $32.28 | 1,000 |
2017-11-14 | $33.97 | $33.97 | $33.97 | $33.97 | $32.30 | 0 |
2017-11-13 | $34.02 | $34.02 | $33.97 | $33.97 | $32.30 | 1,113 |
2017-11-10 | $34.05 | $34.05 | $34.05 | $34.05 | $32.38 | 0 |
2017-11-09 | $33.99 | $34.05 | $33.99 | $34.05 | $32.38 | 1,915 |
2017-11-08 | $34.57 | $34.57 | $34.57 | $34.57 | $32.87 | 0 |
2017-11-07 | $34.57 | $34.57 | $34.57 | $34.57 | $32.87 | 0 |
2017-11-06 | $34.57 | $34.57 | $34.57 | $34.57 | $32.87 | 0 |
2017-11-03 | $34.57 | $34.57 | $34.57 | $34.57 | $32.87 | 39 |
2017-11-02 | $34.55 | $34.57 | $34.55 | $34.57 | $32.87 | 300 |
2017-11-01 | $34.80 | $34.80 | $34.80 | $34.80 | $33.09 | 40 |
2017-10-31 | $34.80 | $34.80 | $34.80 | $34.80 | $33.09 | 0 |
2017-10-30 | $34.80 | $34.80 | $34.80 | $34.80 | $33.09 | 0 |
2017-10-27 | $34.80 | $34.80 | $34.80 | $34.80 | $33.09 | 71 |
2017-10-26 | $34.80 | $34.80 | $34.80 | $34.80 | $33.09 | 30 |
2017-10-25 | $34.80 | $34.80 | $34.80 | $34.80 | $33.09 | 250 |
2017-10-24 | $35.01 | $35.01 | $35.01 | $35.01 | $33.29 | 0 |
2017-10-23 | $35.01 | $35.01 | $35.01 | $35.01 | $33.29 | 0 |
2017-10-20 | $35.01 | $35.01 | $35.01 | $35.01 | $33.29 | 0 |
2017-10-19 | $35.01 | $35.01 | $35.01 | $35.01 | $33.29 | 0 |
2017-10-18 | $35.01 | $35.01 | $35.01 | $35.01 | $33.29 | 157 |
2017-10-17 | $35.01 | $35.01 | $35.01 | $35.01 | $33.29 | 40 |
2017-10-16 | $35.01 | $35.01 | $35.01 | $35.01 | $33.29 | 0 |
2017-10-13 | $35.01 | $35.01 | $35.01 | $35.01 | $33.29 | 0 |
2017-10-12 | $35.01 | $35.01 | $35.01 | $35.01 | $33.29 | 1,206 |
2017-10-11 | $35.01 | $35.10 | $35.01 | $35.10 | $33.38 | 270 |
2017-10-10 | $35.02 | $35.02 | $34.98 | $34.98 | $33.26 | 1,292 |
2017-10-09 | $35.16 | $35.16 | $35.16 | $35.16 | $33.44 | 0 |
2017-10-06 | $35.16 | $35.16 | $35.16 | $35.16 | $33.44 | 1 |
2017-10-05 | $35.16 | $35.16 | $35.16 | $35.16 | $33.44 | 228 |
2017-10-04 | $35.00 | $35.00 | $35.00 | $35.00 | $33.28 | 40 |
2017-10-03 | $35.00 | $35.00 | $35.00 | $35.00 | $33.28 | 250 |
2017-10-02 | $34.61 | $34.61 | $34.61 | $34.61 | $32.91 | 170 |
2017-09-29 | $34.43 | $34.43 | $34.43 | $34.43 | $32.74 | 0 |
2017-09-28 | $34.42 | $34.43 | $34.42 | $34.43 | $32.74 | 401 |
2017-09-27 | $33.55 | $33.55 | $33.55 | $33.55 | $31.90 | 1 |
2017-09-26 | $33.55 | $33.57 | $33.50 | $33.55 | $31.90 | 3,772 |
2017-09-25 | $33.27 | $33.34 | $33.25 | $33.34 | $31.70 | 1,175 |
2017-09-22 | $33.41 | $33.44 | $33.41 | $33.44 | $31.80 | 800 |
2017-09-21 | $33.05 | $33.05 | $33.05 | $33.05 | $31.42 | 0 |
2017-09-20 | $33.05 | $33.05 | $33.05 | $33.05 | $31.42 | 0 |
2017-09-19 | $33.05 | $33.07 | $33.05 | $33.05 | $31.42 | 600 |
2017-09-18 | $33.30 | $33.30 | $33.30 | $33.30 | $31.55 | 100 |
2017-09-15 | $32.61 | $32.61 | $32.61 | $32.61 | $30.90 | 0 |
2017-09-14 | $32.61 | $32.61 | $32.61 | $32.61 | $30.90 | 0 |
2017-09-13 | $32.61 | $32.61 | $32.61 | $32.61 | $30.90 | 0 |
2017-09-12 | $32.61 | $32.62 | $32.61 | $32.61 | $30.90 | 1,800 |
2017-09-11 | $32.04 | $32.04 | $32.04 | $32.04 | $30.36 | 0 |
2017-09-08 | $32.04 | $32.04 | $32.04 | $32.04 | $30.36 | 0 |
2017-09-07 | $32.05 | $32.05 | $32.04 | $32.04 | $30.36 | 300 |
2017-09-06 | $32.00 | $32.00 | $32.00 | $32.00 | $30.32 | 0 |
2017-09-05 | $32.32 | $32.40 | $32.00 | $32.00 | $30.32 | 1,225 |
2017-09-01 | $32.29 | $32.39 | $32.27 | $32.34 | $30.64 | 3,600 |
2017-08-31 | $32.16 | $32.16 | $32.13 | $32.14 | $30.45 | 500 |
2017-08-30 | $31.24 | $31.24 | $31.24 | $31.24 | $29.60 | 25 |
2017-08-29 | $31.24 | $31.24 | $31.24 | $31.24 | $29.60 | 0 |
2017-08-28 | $31.24 | $31.24 | $31.24 | $31.24 | $29.60 | 0 |
2017-08-25 | $31.24 | $31.24 | $31.24 | $31.24 | $29.60 | 0 |
2017-08-24 | $31.24 | $31.24 | $31.24 | $31.24 | $29.60 | 125 |
2017-08-23 | $31.73 | $31.73 | $31.73 | $31.73 | $30.06 | 0 |
2017-08-22 | $31.73 | $31.73 | $31.73 | $31.73 | $30.06 | 0 |
2017-08-21 | $31.73 | $31.73 | $31.73 | $31.73 | $30.06 | 0 |
2017-08-18 | $31.73 | $31.73 | $31.73 | $31.73 | $30.06 | 0 |
2017-08-17 | $31.73 | $31.73 | $31.73 | $31.73 | $30.06 | 0 |
2017-08-16 | $31.73 | $31.73 | $31.73 | $31.73 | $30.06 | 0 |
2017-08-15 | $31.73 | $31.73 | $31.73 | $31.73 | $30.06 | 0 |
2017-08-14 | $31.61 | $31.73 | $31.61 | $31.73 | $30.06 | 1,780 |
2017-08-11 | $31.20 | $31.20 | $31.20 | $31.20 | $29.56 | 150 |
2017-08-10 | $31.73 | $31.73 | $31.73 | $31.73 | $30.06 | 0 |
2017-08-09 | $31.73 | $31.73 | $31.73 | $31.73 | $30.06 | 500 |
2017-08-08 | $32.18 | $32.18 | $32.18 | $32.18 | $30.49 | 0 |
2017-08-07 | $32.18 | $32.18 | $32.18 | $32.18 | $30.49 | 1 |
2017-08-04 | $32.18 | $32.18 | $32.18 | $32.18 | $30.49 | 0 |
2017-08-03 | $32.22 | $32.22 | $32.18 | $32.18 | $30.49 | 300 |
2017-08-02 | $32.57 | $32.57 | $32.57 | $32.57 | $30.86 | 100 |
2017-08-01 | $32.63 | $32.63 | $32.63 | $32.63 | $30.92 | 100 |
2017-07-31 | $32.63 | $32.63 | $32.63 | $32.63 | $30.92 | 100 |
2017-07-28 | $32.82 | $32.82 | $32.82 | $32.82 | $31.10 | 100 |
2017-07-27 | $33.25 | $33.25 | $33.11 | $33.11 | $31.37 | 300 |
2017-07-26 | $33.35 | $33.35 | $33.35 | $33.35 | $31.60 | 100 |
2017-07-25 | $33.24 | $33.24 | $33.24 | $33.24 | $31.49 | 100 |
2017-07-24 | $32.90 | $32.90 | $32.90 | $32.90 | $31.17 | 100 |
2017-07-21 | $33.04 | $33.04 | $33.04 | $33.04 | $31.31 | 100 |
2017-07-20 | $33.20 | $33.23 | $33.17 | $33.17 | $31.43 | 880 |
2017-07-19 | $32.92 | $33.11 | $32.92 | $33.09 | $31.35 | 2,677 |
2017-07-18 | $32.75 | $32.75 | $32.75 | $32.75 | $31.03 | 1,800 |
2017-07-17 | $32.80 | $32.81 | $32.80 | $32.81 | $31.08 | 377 |
2017-07-14 | $32.54 | $32.54 | $32.54 | $32.54 | $30.83 | 0 |
2017-07-13 | $32.54 | $32.57 | $32.50 | $32.54 | $30.83 | 3,614 |
2017-07-12 | $32.31 | $32.31 | $32.31 | $32.31 | $30.61 | 0 |
2017-07-11 | $32.31 | $32.31 | $32.31 | $32.31 | $30.61 | 0 |
2017-07-10 | $32.31 | $32.31 | $32.31 | $32.31 | $30.61 | 2 |
2017-07-07 | $32.31 | $32.31 | $32.31 | $32.31 | $30.61 | 100 |
2017-07-06 | $32.26 | $32.27 | $32.24 | $32.24 | $30.55 | 13,000 |
2017-07-05 | $32.58 | $32.58 | $32.58 | $32.58 | $30.87 | 0 |
2017-07-03 | $32.61 | $32.61 | $32.58 | $32.58 | $30.87 | 2,000 |
2017-06-30 | $32.23 | $32.23 | $32.23 | $32.23 | $30.54 | 0 |
2017-06-29 | $32.23 | $32.23 | $32.23 | $32.23 | $30.54 | 100 |
2017-06-28 | $32.30 | $32.30 | $32.30 | $32.30 | $30.60 | 1 |
2017-06-27 | $32.30 | $32.30 | $32.30 | $32.30 | $30.60 | 0 |
2017-06-26 | $32.30 | $32.30 | $32.30 | $32.30 | $30.60 | 0 |
2017-06-23 | $32.30 | $32.30 | $32.30 | $32.30 | $30.60 | 100 |
2017-06-22 | $32.20 | $32.20 | $32.20 | $32.20 | $30.51 | 0 |
2017-06-21 | $32.20 | $32.20 | $32.20 | $32.20 | $30.51 | 0 |
2017-06-20 | $32.20 | $32.20 | $32.20 | $32.20 | $30.51 | 100 |
2017-06-19 | $32.29 | $32.29 | $32.29 | $32.29 | $30.44 | 0 |
2017-06-16 | $32.29 | $32.29 | $32.29 | $32.29 | $30.44 | 0 |
2017-06-15 | $32.28 | $32.29 | $32.28 | $32.29 | $30.44 | 400 |
2017-06-14 | $32.91 | $32.91 | $32.91 | $32.91 | $31.03 | 0 |
2017-06-13 | $32.91 | $32.91 | $32.91 | $32.91 | $31.03 | 0 |
2017-06-12 | $32.91 | $32.91 | $32.91 | $32.91 | $31.03 | 50 |
2017-06-09 | $33.00 | $33.00 | $32.91 | $32.91 | $31.03 | 200 |
2017-06-08 | $31.98 | $31.98 | $31.98 | $31.98 | $30.15 | 0 |
2017-06-07 | $31.98 | $31.98 | $31.98 | $31.98 | $30.15 | 250 |
2017-06-06 | $32.19 | $32.19 | $32.19 | $32.19 | $30.35 | 0 |
2017-06-05 | $32.19 | $32.19 | $32.19 | $32.19 | $30.35 | 125 |
2017-06-02 | $31.02 | $31.02 | $31.02 | $31.02 | $29.25 | 0 |
2017-06-01 | $31.02 | $31.02 | $31.02 | $31.02 | $29.25 | 0 |
2017-05-31 | $31.06 | $31.06 | $31.02 | $31.02 | $29.25 | 2,500 |
2017-05-30 | $31.33 | $31.33 | $31.33 | $31.33 | $29.54 | 18 |
2017-05-26 | $31.33 | $31.33 | $31.33 | $31.33 | $29.54 | 100 |
2017-05-25 | $31.73 | $31.73 | $31.73 | $31.73 | $29.91 | 100 |
2017-05-24 | $31.51 | $31.51 | $31.51 | $31.51 | $29.71 | 250 |
2017-05-23 | $31.22 | $31.22 | $31.22 | $31.22 | $29.43 | 100 |
2017-05-22 | $31.32 | $31.32 | $31.32 | $31.32 | $29.53 | 100 |
2017-05-19 | $31.14 | $31.20 | $31.14 | $31.15 | $29.37 | 2,795 |
2017-05-18 | $31.91 | $31.91 | $31.91 | $31.91 | $30.08 | 1 |
2017-05-17 | $31.91 | $31.91 | $31.91 | $31.91 | $30.08 | 0 |
2017-05-16 | $31.91 | $31.91 | $31.91 | $31.91 | $30.08 | 482 |
2017-05-15 | $31.64 | $31.64 | $31.64 | $31.64 | $29.83 | 121 |
2017-05-12 | $31.51 | $31.51 | $31.51 | $31.51 | $29.71 | 100 |
2017-05-11 | $31.75 | $31.75 | $31.75 | $31.75 | $29.93 | 1,254 |
2017-05-10 | $31.75 | $31.75 | $31.75 | $31.75 | $29.94 | 0 |
2017-05-09 | $31.75 | $31.75 | $31.75 | $31.75 | $29.94 | 542 |
2017-05-08 | $31.73 | $31.73 | $31.73 | $31.73 | $29.91 | 0 |
2017-05-05 | $31.73 | $31.73 | $31.73 | $31.73 | $29.91 | 0 |
2017-05-04 | $31.73 | $31.73 | $31.73 | $31.73 | $29.91 | 51 |
2017-05-03 | $31.69 | $31.73 | $31.66 | $31.73 | $29.91 | 5,600 |
2017-05-02 | $32.06 | $32.06 | $32.06 | $32.06 | $30.23 | 56 |
2017-05-01 | $32.04 | $32.07 | $31.92 | $32.06 | $30.23 | 8,512 |
2017-04-28 | $32.42 | $32.42 | $32.42 | $32.42 | $30.57 | 1,000 |
2017-04-27 | $32.31 | $32.31 | $32.31 | $32.31 | $30.46 | 0 |
2017-04-26 | $32.31 | $32.31 | $32.31 | $32.31 | $30.46 | 0 |
2017-04-25 | $32.31 | $32.31 | $32.31 | $32.31 | $30.46 | 400 |
2017-04-24 | $31.85 | $31.85 | $31.85 | $31.85 | $30.02 | 1,818 |
2017-04-21 | $31.00 | $31.00 | $31.00 | $31.00 | $29.23 | 23 |
2017-04-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.23 | 0 |
2017-04-19 | $31.00 | $31.00 | $31.00 | $31.00 | $29.23 | 925 |
2017-04-18 | $30.74 | $30.74 | $30.74 | $30.74 | $28.98 | 104 |
2017-04-17 | $30.71 | $30.71 | $30.71 | $30.71 | $28.95 | 7 |
2017-04-13 | $30.78 | $30.86 | $30.71 | $30.71 | $28.95 | 1,035 |
2017-04-12 | $31.28 | $31.28 | $30.84 | $30.93 | $29.16 | 2,384 |
2017-04-11 | $31.13 | $31.13 | $31.13 | $31.13 | $29.35 | 77 |
2017-04-10 | $31.13 | $31.13 | $31.13 | $31.13 | $29.35 | 175 |
2017-04-07 | $30.58 | $30.58 | $30.58 | $30.58 | $28.83 | 0 |
2017-04-06 | $30.67 | $30.71 | $30.58 | $30.58 | $28.83 | 11,000 |
2017-04-05 | $31.35 | $31.35 | $31.34 | $31.34 | $29.54 | 1,912 |
2017-04-04 | $31.04 | $31.04 | $31.04 | $31.04 | $29.26 | 100 |
2017-04-03 | $31.74 | $31.74 | $31.74 | $31.74 | $29.92 | 0 |
2017-03-31 | $31.74 | $31.74 | $31.74 | $31.74 | $29.92 | 100 |
2017-03-30 | $31.28 | $31.28 | $31.28 | $31.28 | $29.49 | 0 |
2017-03-29 | $31.28 | $31.28 | $31.28 | $31.28 | $29.49 | 100 |
2017-03-28 | $31.00 | $31.09 | $31.00 | $31.09 | $29.31 | 271 |
2017-03-27 | $30.57 | $30.57 | $30.57 | $30.57 | $28.82 | 30 |
2017-03-24 | $30.57 | $30.57 | $30.57 | $30.57 | $28.82 | 0 |
2017-03-23 | $30.57 | $30.57 | $30.57 | $30.57 | $28.82 | 100 |
2017-03-22 | $31.67 | $31.67 | $31.67 | $31.67 | $29.86 | 0 |
2017-03-21 | $31.67 | $31.67 | $31.67 | $31.67 | $29.86 | 2 |
2017-03-20 | $31.67 | $31.67 | $31.67 | $31.67 | $29.86 | 0 |
2017-03-17 | $31.67 | $31.67 | $31.67 | $31.67 | $29.86 | 0 |
2017-03-16 | $31.76 | $31.76 | $31.67 | $31.67 | $29.86 | 543 |
2017-03-15 | $30.88 | $30.88 | $30.88 | $30.88 | $29.11 | 0 |
2017-03-14 | $30.88 | $30.88 | $30.88 | $30.88 | $29.11 | 25 |
2017-03-13 | $30.88 | $30.88 | $30.88 | $30.88 | $29.11 | 120 |
2017-03-10 | $30.88 | $30.88 | $30.88 | $30.88 | $29.11 | 0 |
2017-03-09 | $31.16 | $31.16 | $30.88 | $30.88 | $29.11 | 500 |
2017-03-08 | $31.41 | $31.41 | $31.41 | $31.41 | $29.61 | 0 |
2017-03-07 | $31.41 | $31.41 | $31.41 | $31.41 | $29.61 | 0 |
2017-03-06 | $31.42 | $31.42 | $31.41 | $31.41 | $29.61 | 572 |
2017-03-03 | $32.38 | $32.38 | $32.38 | $32.38 | $30.53 | 0 |
2017-03-02 | $32.38 | $32.38 | $32.38 | $32.38 | $30.53 | 0 |
2017-03-01 | $32.40 | $32.42 | $32.35 | $32.38 | $30.53 | 2,000 |
2017-02-28 | $32.08 | $32.08 | $32.08 | $32.08 | $30.25 | 26 |
2017-02-27 | $32.11 | $32.12 | $32.08 | $32.08 | $30.25 | 2,784 |
2017-02-24 | $31.98 | $31.98 | $31.98 | $31.98 | $30.15 | 0 |
2017-02-23 | $31.98 | $31.98 | $31.98 | $31.98 | $30.15 | 0 |
2017-02-22 | $31.98 | $31.98 | $31.98 | $31.98 | $30.15 | 0 |
2017-02-21 | $31.98 | $31.98 | $31.98 | $31.98 | $30.15 | 2 |
2017-02-17 | $31.98 | $31.98 | $31.98 | $31.98 | $30.15 | 0 |
2017-02-16 | $31.98 | $31.98 | $31.98 | $31.98 | $30.15 | 1,284 |
2017-02-15 | $30.80 | $30.80 | $30.80 | $30.80 | $29.03 | 35 |
2017-02-14 | $30.80 | $30.80 | $30.80 | $30.80 | $29.03 | 0 |
2017-02-13 | $30.80 | $30.80 | $30.80 | $30.80 | $29.03 | 0 |
2017-02-10 | $30.80 | $30.80 | $30.80 | $30.80 | $29.03 | 0 |
2017-02-09 | $30.80 | $30.80 | $30.80 | $30.80 | $29.03 | 0 |
2017-02-08 | $30.80 | $30.80 | $30.80 | $30.80 | $29.03 | 0 |
2017-02-07 | $30.84 | $30.84 | $30.80 | $30.80 | $29.03 | 972 |
2017-02-06 | $30.95 | $30.95 | $30.95 | $30.95 | $29.18 | 265 |
2017-02-03 | $30.80 | $30.80 | $30.80 | $30.80 | $29.04 | 0 |
2017-02-02 | $30.80 | $30.80 | $30.80 | $30.80 | $29.04 | 0 |
2017-02-01 | $30.80 | $30.80 | $30.80 | $30.80 | $29.04 | 160 |
2017-01-31 | $30.53 | $30.80 | $30.51 | $30.80 | $29.04 | 2,114 |
2017-01-30 | $31.46 | $31.46 | $31.46 | $31.46 | $29.66 | 0 |
2017-01-27 | $31.46 | $31.46 | $31.46 | $31.46 | $29.66 | 80 |
2017-01-26 | $31.46 | $31.46 | $31.46 | $31.46 | $29.66 | 70 |
2017-01-25 | $31.36 | $31.46 | $31.34 | $31.46 | $29.66 | 1,414 |
2017-01-24 | $30.91 | $30.91 | $30.90 | $30.90 | $29.13 | 1,350 |
2017-01-23 | $30.63 | $30.63 | $30.63 | $30.63 | $28.88 | 0 |
2017-01-20 | $30.63 | $30.63 | $30.63 | $30.63 | $28.88 | 100 |
2017-01-19 | $30.65 | $30.65 | $30.65 | $30.65 | $28.90 | 0 |
2017-01-18 | $30.65 | $30.65 | $30.65 | $30.65 | $28.90 | 278 |
2017-01-17 | $30.72 | $30.72 | $30.72 | $30.72 | $28.96 | 0 |
2017-01-13 | $30.72 | $30.72 | $30.72 | $30.72 | $28.96 | 0 |
2017-01-12 | $30.74 | $30.74 | $30.72 | $30.72 | $28.96 | 330 |
2017-01-11 | $31.11 | $31.11 | $31.11 | $31.11 | $29.33 | 200 |
2017-01-10 | $30.97 | $31.09 | $30.97 | $31.09 | $29.31 | 745 |
2017-01-09 | $30.72 | $30.72 | $30.72 | $30.72 | $28.96 | 2 |
2017-01-06 | $30.72 | $30.72 | $30.72 | $30.72 | $28.96 | 0 |
2017-01-05 | $30.72 | $30.72 | $30.72 | $30.72 | $28.96 | 0 |
2017-01-04 | $30.72 | $30.72 | $30.72 | $30.72 | $28.96 | 0 |
2017-01-03 | $31.12 | $31.12 | $30.72 | $30.72 | $28.96 | 2,100 |
2016-12-30 | $31.22 | $31.22 | $31.22 | $31.22 | $29.43 | 0 |
2016-12-29 | $31.22 | $31.22 | $31.22 | $31.22 | $29.43 | 20 |
2016-12-28 | $31.22 | $31.22 | $31.22 | $31.22 | $29.43 | 0 |
2016-12-27 | $31.22 | $31.22 | $31.22 | $31.22 | $29.43 | 0 |
2016-12-23 | $31.22 | $31.22 | $31.22 | $31.22 | $29.43 | 0 |
2016-12-22 | $31.22 | $31.22 | $31.22 | $31.22 | $29.43 | 306 |
2016-12-21 | $31.09 | $31.09 | $31.09 | $31.09 | $29.31 | 0 |
2016-12-20 | $31.09 | $31.09 | $31.09 | $31.09 | $29.31 | 0 |
2016-12-19 | $31.04 | $31.09 | $31.04 | $31.09 | $29.31 | 2,000 |
2016-12-16 | $31.17 | $31.17 | $31.17 | $31.17 | $29.39 | 1,500 |
2016-12-15 | $31.09 | $31.21 | $30.91 | $30.91 | $29.14 | 12,827 |
2016-12-14 | $31.32 | $31.32 | $31.32 | $31.32 | $29.53 | 0 |
2016-12-13 | $31.32 | $31.32 | $31.32 | $31.32 | $29.53 | 79 |
2016-12-12 | $31.32 | $31.32 | $31.32 | $31.32 | $29.53 | 0 |
2016-12-09 | $31.32 | $31.32 | $31.32 | $31.32 | $29.53 | 36 |
2016-12-08 | $31.24 | $31.32 | $31.24 | $31.32 | $29.53 | 810 |
2016-12-07 | $29.49 | $29.49 | $29.49 | $29.49 | $27.81 | 30 |
2016-12-06 | $29.49 | $29.49 | $29.49 | $29.49 | $27.81 | 13 |
2016-12-05 | $29.49 | $29.49 | $29.49 | $29.49 | $27.81 | 0 |
2016-12-02 | $29.49 | $29.49 | $29.49 | $29.49 | $27.81 | 100 |
2016-12-01 | $30.26 | $30.26 | $30.26 | $30.26 | $28.53 | 0 |
2016-11-30 | $30.26 | $30.26 | $30.26 | $30.26 | $28.53 | 30 |
2016-11-29 | $30.26 | $30.26 | $30.26 | $30.26 | $28.53 | 0 |
2016-11-28 | $30.26 | $30.26 | $30.26 | $30.26 | $28.53 | 100 |
2016-11-25 | $30.24 | $30.24 | $30.24 | $30.24 | $28.51 | 100 |
2016-11-23 | $30.02 | $30.02 | $30.02 | $30.02 | $28.31 | 0 |
2016-11-22 | $29.81 | $30.02 | $29.81 | $30.02 | $28.31 | 1,365 |
2016-11-21 | $29.45 | $29.45 | $29.45 | $29.45 | $27.77 | 60 |
2016-11-18 | $29.45 | $29.45 | $29.45 | $29.45 | $27.77 | 100 |
2016-11-17 | $29.11 | $29.11 | $29.11 | $29.11 | $27.44 | 0 |
2016-11-16 | $29.11 | $29.11 | $29.11 | $29.11 | $27.44 | 0 |
2016-11-15 | $28.91 | $29.11 | $28.91 | $29.11 | $27.44 | 380 |
2016-11-14 | $28.89 | $28.95 | $28.86 | $28.95 | $27.29 | 928 |
2016-11-11 | $26.12 | $26.12 | $26.12 | $26.12 | $24.63 | 0 |
2016-11-10 | $26.12 | $26.12 | $26.12 | $26.12 | $24.63 | 0 |
2016-11-09 | $26.12 | $26.12 | $26.12 | $26.12 | $24.63 | 0 |
2016-11-08 | $25.96 | $26.12 | $25.96 | $26.12 | $24.63 | 454 |
2016-11-07 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-11-04 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-11-03 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-11-02 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-11-01 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-31 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-28 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-27 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-26 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-25 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-24 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-21 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-20 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-19 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-18 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-17 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-14 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-13 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-12 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 0 |
2016-10-11 | $27.04 | $27.04 | $27.04 | $27.04 | $25.49 | 4,000 |
2016-10-10 | $27.27 | $27.27 | $27.27 | $27.27 | $25.71 | 0 |
2016-10-07 | $27.28 | $27.28 | $27.27 | $27.27 | $25.71 | 2,205 |
2016-10-06 | $27.14 | $27.14 | $27.14 | $27.14 | $25.59 | 0 |
2016-10-05 | $27.14 | $27.14 | $27.14 | $27.14 | $25.59 | 0 |
2016-10-04 | $27.14 | $27.14 | $27.14 | $27.14 | $25.59 | 0 |
2016-10-03 | $27.14 | $27.14 | $27.14 | $27.14 | $25.59 | 25 |
2016-09-30 | $27.14 | $27.14 | $27.14 | $27.14 | $25.59 | 25 |
2016-09-29 | $27.23 | $27.23 | $27.23 | $27.23 | $25.67 | 0 |
2016-09-28 | $27.23 | $27.23 | $27.23 | $27.23 | $25.67 | 0 |
2016-09-27 | $27.23 | $27.23 | $27.23 | $27.23 | $25.67 | 0 |
2016-09-26 | $27.23 | $27.23 | $27.23 | $27.23 | $25.67 | 0 |
2016-09-23 | $27.23 | $27.23 | $27.23 | $27.23 | $25.67 | 0 |
2016-09-22 | $27.23 | $27.23 | $27.23 | $27.23 | $25.67 | 0 |
2016-09-21 | $27.23 | $27.23 | $27.23 | $27.23 | $25.67 | 0 |
2016-09-20 | $27.23 | $27.23 | $27.23 | $27.23 | $25.67 | 0 |
2016-09-19 | $27.17 | $27.23 | $27.17 | $27.23 | $25.59 | 1,296 |
2016-09-16 | $27.89 | $27.89 | $27.89 | $27.89 | $26.21 | 0 |
2016-09-15 | $27.89 | $27.89 | $27.89 | $27.89 | $26.21 | 85 |
2016-09-14 | $27.89 | $27.89 | $27.89 | $27.89 | $26.21 | 0 |
2016-09-13 | $27.89 | $27.89 | $27.89 | $27.89 | $26.21 | 0 |
2016-09-12 | $27.89 | $27.89 | $27.89 | $27.89 | $26.21 | 0 |
2016-09-09 | $27.89 | $27.89 | $27.89 | $27.89 | $26.21 | 0 |
2016-09-08 | $27.89 | $27.89 | $27.89 | $27.89 | $26.21 | 800 |
2016-09-07 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-09-06 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-09-02 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-09-01 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-31 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-30 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-29 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-26 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-25 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-24 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-23 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-22 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-19 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-18 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 75 |
2016-08-17 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-16 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-15 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-12 | $27.14 | $27.14 | $27.14 | $27.14 | $25.51 | 0 |
2016-08-11 | $27.15 | $27.15 | $27.14 | $27.14 | $25.51 | 500 |
2016-08-10 | $26.87 | $26.88 | $26.87 | $26.88 | $25.26 | 343 |
2016-08-09 | $26.88 | $26.88 | $26.88 | $26.88 | $25.26 | 0 |
2016-08-08 | $26.88 | $26.88 | $26.88 | $26.88 | $25.26 | 0 |
2016-08-05 | $26.88 | $26.88 | $26.88 | $26.88 | $25.26 | 0 |
2016-08-04 | $26.88 | $26.88 | $26.88 | $26.88 | $25.26 | 0 |
2016-08-03 | $26.88 | $26.88 | $26.88 | $26.88 | $25.26 | 0 |
2016-08-02 | $26.88 | $26.88 | $26.88 | $26.88 | $25.26 | 0 |
2016-08-01 | $26.88 | $26.88 | $26.88 | $26.88 | $25.26 | 0 |
2016-07-29 | $26.88 | $26.88 | $26.88 | $26.88 | $25.26 | 0 |
2016-07-28 | $26.88 | $26.88 | $26.88 | $26.88 | $25.26 | 0 |
2016-07-27 | $26.87 | $26.88 | $26.87 | $26.88 | $25.26 | 590 |
2016-07-26 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
2016-07-25 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
2016-07-22 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
2016-07-21 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
2016-07-20 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
2016-07-19 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
2016-07-18 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
2016-07-15 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
2016-07-14 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
2016-07-13 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
2016-07-12 | $26.31 | $26.60 | $26.31 | $26.60 | $25.00 | 2,098 |
2016-07-11 | $24.56 | $24.56 | $24.56 | $24.56 | $23.08 | 0 |
2016-07-08 | $24.56 | $24.56 | $24.56 | $24.56 | $23.08 | 0 |
2016-07-07 | $24.56 | $24.56 | $24.56 | $24.56 | $23.08 | 0 |
2016-07-06 | $24.56 | $24.56 | $24.56 | $24.56 | $23.08 | 0 |
2016-07-05 | $24.56 | $24.57 | $24.56 | $24.56 | $23.08 | 2,070 |
2016-07-01 | $24.36 | $24.36 | $24.36 | $24.36 | $22.90 | 0 |
2016-06-30 | $24.36 | $24.36 | $24.36 | $24.36 | $22.90 | 1,044 |
2016-06-29 | $24.36 | $24.36 | $24.36 | $24.36 | $22.90 | 100 |
2016-06-28 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-27 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-24 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-23 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-22 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-21 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-20 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-17 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-16 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 18 |
2016-06-15 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-14 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-13 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-10 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-09 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-08 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 2 |
2016-06-07 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-06 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-03 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-02 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-06-01 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-31 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-27 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-26 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-25 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 97 |
2016-05-24 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-23 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-20 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-19 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-18 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-17 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-16 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-13 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-12 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-11 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-10 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-09 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-06 | $23.78 | $23.78 | $23.78 | $23.78 | $22.35 | 0 |
2016-05-05 | $23.97 | $23.97 | $23.78 | $23.78 | $22.35 | 2,000 |
2016-05-04 | $23.99 | $23.99 | $23.88 | $23.88 | $22.44 | 200 |
2016-05-03 | $24.58 | $24.58 | $24.58 | $24.58 | $23.10 | 13 |
2016-05-02 | $24.58 | $24.58 | $24.58 | $24.58 | $23.10 | 638 |
2016-04-29 | $24.57 | $24.57 | $24.35 | $24.40 | $22.93 | 6,013 |
2016-04-28 | $24.94 | $25.10 | $24.94 | $24.98 | $23.48 | 91,634 |
2016-04-27 | $24.90 | $25.05 | $24.90 | $25.05 | $23.54 | 16,580 |
2016-04-26 | $24.88 | $27.85 | $24.82 | $24.90 | $23.40 | 33,520 |
2016-04-25 | $24.61 | $24.61 | $24.49 | $24.53 | $23.06 | 2,550 |
2016-04-22 | $24.80 | $24.80 | $24.80 | $24.80 | $23.31 | 2,190 |
2016-04-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.56 | 0 |
2016-04-20 | $24.00 | $24.00 | $24.00 | $24.00 | $22.56 | 0 |
2016-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.56 | 72 |
2016-04-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.56 | 0 |
2016-04-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.56 | 0 |
2016-04-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.56 | 0 |
2016-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.56 | 100 |
2016-04-12 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-04-11 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-04-08 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-04-07 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-04-06 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-04-05 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-04-04 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-04-01 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-03-31 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-03-30 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-03-29 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-03-28 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-03-24 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 14 |
2016-03-23 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-03-22 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-03-21 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-03-18 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 12 |
2016-03-17 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 0 |
2016-03-16 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 100 |
2016-03-15 | $22.88 | $22.88 | $22.88 | $22.88 | $21.50 | 0 |
2016-03-14 | $22.88 | $22.88 | $22.88 | $22.88 | $21.50 | 0 |
2016-03-11 | $22.88 | $22.88 | $22.88 | $22.88 | $21.50 | 0 |
2016-03-10 | $22.88 | $22.88 | $22.88 | $22.88 | $21.50 | 0 |
2016-03-09 | $22.88 | $22.88 | $22.88 | $22.88 | $21.50 | 87 |
2016-03-08 | $22.95 | $22.95 | $22.88 | $22.88 | $21.50 | 657 |
2016-03-07 | $22.94 | $22.94 | $22.94 | $22.94 | $21.56 | 0 |
2016-03-04 | $23.06 | $23.06 | $22.94 | $22.94 | $21.56 | 514 |
2016-03-03 | $22.10 | $22.10 | $22.10 | $22.10 | $20.77 | 14 |
2016-03-02 | $22.10 | $22.10 | $22.10 | $22.10 | $20.77 | 0 |
2016-03-01 | $22.10 | $22.10 | $22.10 | $22.10 | $20.77 | 100 |
2016-02-29 | $21.72 | $21.72 | $21.72 | $21.72 | $20.41 | 0 |
2016-02-26 | $21.82 | $21.82 | $21.72 | $21.72 | $20.41 | 1,740 |
2016-02-25 | $21.55 | $21.55 | $21.55 | $21.55 | $20.25 | 501 |
2016-02-24 | $20.75 | $21.35 | $20.75 | $21.35 | $20.07 | 1,526 |
2016-02-23 | $21.30 | $21.30 | $21.21 | $21.27 | $20.00 | 6,294 |
2016-02-22 | $21.07 | $21.07 | $21.07 | $21.07 | $19.80 | 0 |
2016-02-19 | $20.79 | $21.07 | $20.79 | $21.07 | $19.80 | 13,600 |
2016-02-18 | $20.90 | $20.91 | $20.90 | $20.90 | $19.64 | 2,600 |
2016-02-17 | $21.08 | $23.07 | $21.07 | $21.45 | $20.16 | 48,029 |
2016-02-16 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-02-12 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-02-11 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-02-10 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-02-09 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-02-08 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-02-05 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-02-04 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-02-03 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-02-02 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-02-01 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-29 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-28 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-27 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-26 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-25 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-22 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-21 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-20 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-19 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-15 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-14 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-13 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-12 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-11 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-08 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-07 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-06 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2016-01-05 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 3 |
2016-01-04 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2015-12-31 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2015-12-30 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2015-12-29 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 1 |
2015-12-28 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 0 |
2015-12-24 | $24.99 | $24.99 | $24.99 | $24.99 | $23.49 | 100 |
2015-12-23 | $24.45 | $24.45 | $24.45 | $24.45 | $22.98 | 0 |
2015-12-22 | $24.45 | $24.45 | $24.45 | $24.45 | $22.98 | 0 |
2015-12-21 | $24.45 | $24.45 | $24.45 | $24.45 | $22.89 | 0 |
2015-12-18 | $24.55 | $24.55 | $24.55 | $24.55 | $22.98 | 0 |
2015-12-17 | $24.55 | $24.55 | $24.55 | $24.55 | $22.98 | 0 |
2015-12-16 | $24.51 | $24.55 | $24.51 | $24.55 | $22.98 | 20,000 |
2015-12-15 | $24.32 | $24.32 | $24.32 | $24.32 | $22.76 | 100 |
2015-12-14 | $24.76 | $24.76 | $24.76 | $24.76 | $23.18 | 0 |
2015-12-11 | $24.76 | $24.76 | $24.76 | $24.76 | $23.18 | 0 |
2015-12-10 | $24.76 | $24.76 | $24.76 | $24.76 | $23.18 | 0 |
2015-12-09 | $25.20 | $25.27 | $24.76 | $24.76 | $23.18 | 20,100 |
2015-12-08 | $25.71 | $25.71 | $25.71 | $25.71 | $24.07 | 0 |
2015-12-07 | $25.71 | $25.71 | $25.71 | $25.71 | $24.07 | 0 |
2015-12-04 | $25.80 | $25.80 | $25.71 | $25.71 | $24.07 | 10,000 |
2015-12-03 | $25.80 | $25.80 | $25.80 | $25.80 | $24.15 | 0 |
2015-12-02 | $25.80 | $25.80 | $25.80 | $25.80 | $24.15 | 0 |
2015-12-01 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-30 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-27 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-25 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-24 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-23 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-20 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-19 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-18 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-17 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-16 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 2 |
2015-11-13 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-12 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-11 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-10 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-09 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-06 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 2 |
2015-11-05 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 0 |
2015-11-04 | $25.96 | $25.96 | $25.96 | $25.96 | $24.30 | 30 |
2015-11-03 | $26.00 | $26.00 | $25.96 | $25.96 | $24.30 | 500 |
2015-11-02 | $25.21 | $25.21 | $25.21 | $25.21 | $23.60 | 0 |
2015-10-30 | $25.21 | $25.21 | $25.21 | $25.21 | $23.60 | 0 |
2015-10-29 | $25.53 | $25.59 | $25.21 | $25.21 | $23.60 | 619 |
2015-10-28 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 0 |
2015-10-27 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 30 |
2015-10-26 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 0 |
2015-10-23 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 0 |
2015-10-22 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 0 |
2015-10-21 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 67 |
2015-10-20 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 0 |
2015-10-19 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 0 |
2015-10-16 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 0 |
2015-10-15 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 0 |
2015-10-14 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 0 |
2015-10-13 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 0 |
2015-10-12 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 0 |
2015-10-09 | $24.83 | $24.83 | $24.83 | $24.83 | $23.24 | 0 |
2015-10-08 | $24.84 | $24.87 | $24.83 | $24.83 | $23.24 | 1,200 |
2015-10-07 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-10-06 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-10-05 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-10-02 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-10-01 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-30 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-29 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-28 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-25 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-24 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-23 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-22 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-21 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-18 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-17 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-16 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-15 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-14 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-11 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-10 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-09 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-08 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
2015-09-04 | $26.49 | $26.49 | $26.49 | $26.49 | $24.80 | 0 |
PORTFOLIOPLUS S&P (R) SMALL CAP ETF (PPSC) News Headlines
Recent PORTFOLIOPLUS S&P (R) SMALL CAP ETF (PPSC) News
Similar Companies to PORTFOLIOPLUS S&P (R) SMALL CAP ETF (PPSC) 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 | -- | -- | -- |