PORTFOLIOPLUS S&P (R) SMALL CAP ETF (PPSC) Exchange: NYSE ARCA

Data as of April 18, 2024

$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 April 18, 2024
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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.