ProShares RAFI Long/Short (RALS) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.18 ($-0.07) -0.20%
ProShares RAFI Long/Short - Daily Information
Click for more stock information on ProShares RAFI Long/Short.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $33.24 |
Previous Close | $33.18 |
High | $33.36 |
Low | $33.18 |
Adjusted Open | $33.24 |
Previous Adjusted Close | $33.18 |
Adjusted High | $33.36 |
Adjusted Low | $33.18 |
About ProShares RAFI Long/Short (RALS)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Index. The Index is constructed and maintained by FTSE International Limited. ).The Index allocates an aggregate equal dollar amount to both long and short equity positions each time that the Index rebalances. This allocation is based on a comparison of Research Affiliates Fundamental Index® weightings with traditional market capitalization weightings. To be “long” means to hold or have long exposure to an asset with the expectation that its value will increase over time. To be “short” means to sell or have short exposure to an asset with the expectation that it will fall in value. The long position of the Index consists of the equity securities in the FTSE RAFI US 1000 Total Return Index (the “Long Index”), and the short position of the Index consists of the securities included in the Russell 1000 Total Return Index (the “Short Index”). The Long Index is a “fundamental” index which uses non-price measures of company size (such as sales, dividends, cash flow or book value) to select and weight the securities in the Long Index. The Short Index is a capitalization weighted index. Capitalization-weighted indexes weight securities based on the price of the securities in the index and not fundamental factors. The Index seeks to capitalize on a theory that index weighting based on market capitalization (i.e., price) results in overweighting of overpriced securities and underweighting of underpriced securities. By obtaining long exposure to a non-capitalization weighted “fundamental” index and short exposure to a market capitalization weighted index in an equal dollar amount, the Index seeks to deliver the difference in performance (outperformance or underperformance) between the fundamentally weighted index and the market capitalization weighted index. In general, when fundamental weighting is outperforming capitalization weighting, the Index, expects to have positive performance. When capitalization weighting is outperforming fundamental weighting, the Index and Fund expect to have negative performance. The Fund may be an appropriate investment for investors who believe that, over time, fundamental indexes tend to have better performance than capitalization-weighted indexes. The Index is published under the Bloomberg ticker symbol “FR10LSTR”. The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in or taking short positions in the equity securities comprising the Index. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in investments that make up the Index or in financial instruments that provide similar exposure. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index, to securities not contained in the Index or to other financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security or instrument, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2018, the Index’s short exposure was concentrated in the information technology industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in ProShares RAFI Long/Short (RALS)
Historical Stock Data for ProShares RAFI Long/Short (RALS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-05-02 | $33.24 | $33.36 | $33.18 | $33.18 | $33.18 | 48,103 |
2022-04-29 | $33.21 | $33.25 | $33.20 | $33.25 | $33.25 | 744 |
2022-04-28 | $33.26 | $33.26 | $33.12 | $33.14 | $33.14 | 1,601 |
2022-04-27 | $33.20 | $33.33 | $33.20 | $33.33 | $33.33 | 5,828 |
2022-04-26 | $33.32 | $33.33 | $33.27 | $33.33 | $33.33 | 3,037 |
2022-04-25 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 3,521 |
2022-04-22 | $33.26 | $33.29 | $33.26 | $33.29 | $33.29 | 112 |
2022-04-21 | $33.02 | $33.17 | $32.67 | $33.16 | $33.16 | 77,252 |
2022-04-20 | $33.16 | $33.16 | $33.15 | $33.15 | $33.15 | 341 |
2022-04-19 | $33.01 | $33.03 | $33.01 | $33.03 | $33.03 | 365 |
2022-04-18 | $33.09 | $33.13 | $33.09 | $33.13 | $33.13 | 185 |
2022-04-14 | $32.94 | $32.96 | $32.92 | $32.94 | $32.94 | 1,040 |
2022-04-13 | $32.93 | $32.96 | $32.83 | $32.87 | $32.87 | 79,957 |
2022-04-12 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 2 |
2022-04-11 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 18 |
2022-04-08 | $32.55 | $32.61 | $32.54 | $32.61 | $32.61 | 1,448 |
2022-04-07 | $32.33 | $32.42 | $32.33 | $32.42 | $32.42 | 7,073 |
2022-04-06 | $32.29 | $32.30 | $32.29 | $32.30 | $32.30 | 234 |
2022-04-05 | $32.16 | $32.18 | $32.16 | $32.16 | $32.16 | 201 |
2022-04-04 | $32.10 | $32.11 | $32.07 | $32.07 | $32.07 | 2,350 |
2022-04-01 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 3 |
2022-03-31 | $31.14 | $32.26 | $31.14 | $32.25 | $32.25 | 1,579 |
2022-03-30 | $32.24 | $32.24 | $32.18 | $32.20 | $32.20 | 1,625 |
2022-03-29 | $32.25 | $32.28 | $32.19 | $32.24 | $32.24 | 26,397 |
2022-03-28 | $32.48 | $32.48 | $32.37 | $32.37 | $32.37 | 3,593 |
2022-03-25 | $32.55 | $32.62 | $32.55 | $32.62 | $32.62 | 600 |
2022-03-24 | $32.61 | $32.61 | $32.45 | $32.45 | $32.45 | 1,206 |
2022-03-23 | $32.82 | $32.97 | $32.49 | $32.56 | $32.56 | 2,202 |
2022-03-22 | $32.77 | $32.77 | $32.52 | $32.57 | $32.51 | 1,423 |
2022-03-21 | $32.67 | $32.75 | $32.67 | $32.70 | $32.64 | 3,100 |
2022-03-18 | $32.80 | $32.82 | $32.80 | $32.80 | $32.74 | 434 |
2022-03-17 | $32.50 | $32.97 | $32.50 | $32.92 | $32.86 | 20,381 |
2022-03-16 | $33.04 | $33.08 | $33.04 | $33.08 | $33.02 | 286 |
2022-03-15 | $33.28 | $33.28 | $33.21 | $33.21 | $33.15 | 164 |
2022-03-14 | $33.38 | $33.42 | $33.38 | $33.42 | $33.37 | 265 |
2022-03-11 | $32.88 | $33.17 | $32.88 | $33.16 | $33.10 | 985 |
2022-03-10 | $33.10 | $33.10 | $33.08 | $33.08 | $33.03 | 566 |
2022-03-09 | $33.10 | $33.10 | $33.00 | $33.00 | $32.94 | 554 |
2022-03-08 | $33.32 | $33.32 | $33.17 | $33.19 | $33.13 | 767 |
2022-03-07 | $32.05 | $33.19 | $32.05 | $33.19 | $33.13 | 14,274 |
2022-03-04 | $32.89 | $32.89 | $32.87 | $32.87 | $32.82 | 648 |
2022-03-03 | $32.69 | $32.70 | $32.69 | $32.70 | $32.64 | 449 |
2022-03-02 | $32.63 | $32.63 | $32.63 | $32.63 | $32.57 | 43 |
2022-03-01 | $32.42 | $32.51 | $32.42 | $32.51 | $32.46 | 1,921 |
2022-02-28 | $32.54 | $32.58 | $32.52 | $32.58 | $32.52 | 1,177 |
2022-02-25 | $32.68 | $32.68 | $32.68 | $32.68 | $32.62 | 48 |
2022-02-24 | $32.86 | $32.86 | $32.49 | $32.52 | $32.46 | 28,247 |
2022-02-23 | $32.85 | $32.89 | $32.83 | $32.83 | $32.77 | 3,090 |
2022-02-22 | $32.86 | $32.88 | $32.81 | $32.82 | $32.77 | 70,176 |
2022-02-18 | $32.80 | $33.29 | $32.76 | $32.85 | $32.79 | 35,898 |
2022-02-17 | $32.57 | $32.75 | $32.57 | $32.70 | $32.65 | 1,172 |
2022-02-16 | $32.66 | $32.70 | $32.47 | $32.53 | $32.47 | 6,413 |
2022-02-15 | $32.57 | $32.58 | $32.45 | $32.48 | $32.42 | 71,312 |
2022-02-14 | $32.66 | $32.67 | $32.66 | $32.67 | $32.61 | 101 |
2022-02-11 | $32.51 | $32.51 | $32.51 | $32.51 | $32.45 | 95 |
2022-02-10 | $32.41 | $32.41 | $32.41 | $32.41 | $32.35 | 672 |
2022-02-09 | $32.33 | $32.35 | $32.33 | $32.35 | $32.29 | 672 |
2022-02-08 | $32.53 | $32.53 | $32.37 | $32.42 | $32.36 | 4,017 |
2022-02-07 | $32.32 | $32.52 | $32.32 | $32.52 | $32.47 | 10,981 |
2022-02-04 | $32.41 | $32.41 | $32.41 | $32.41 | $32.35 | 239 |
2022-02-03 | $32.53 | $32.53 | $32.53 | $32.53 | $32.48 | 239 |
2022-02-02 | $32.17 | $32.17 | $32.16 | $32.16 | $32.11 | 180 |
2022-02-01 | $32.14 | $32.22 | $32.14 | $32.17 | $32.11 | 6,772 |
2022-01-31 | $32.22 | $32.22 | $32.14 | $32.14 | $32.09 | 4,234 |
2022-01-28 | $32.57 | $32.57 | $32.46 | $32.46 | $32.40 | 304 |
2022-01-27 | $32.30 | $32.63 | $32.29 | $32.63 | $32.57 | 5,699 |
2022-01-26 | $32.56 | $32.56 | $32.45 | $32.45 | $32.39 | 802 |
2022-01-25 | $32.50 | $32.50 | $32.49 | $32.50 | $32.44 | 1,716 |
2022-01-24 | $32.46 | $32.62 | $32.37 | $32.37 | $32.31 | 9,177 |
2022-01-21 | $32.30 | $32.31 | $32.28 | $32.31 | $32.25 | 1,317 |
2022-01-20 | $32.14 | $32.14 | $32.14 | $32.14 | $32.08 | 150 |
2022-01-19 | $32.24 | $32.24 | $32.24 | $32.24 | $32.18 | 484 |
2022-01-18 | $32.44 | $32.44 | $32.31 | $32.32 | $32.26 | 484 |
2022-01-14 | $32.26 | $32.29 | $32.26 | $32.29 | $32.23 | 265 |
2022-01-13 | $31.99 | $31.99 | $31.99 | $31.99 | $31.93 | 6 |
2022-01-12 | $31.91 | $31.91 | $31.91 | $31.91 | $31.85 | 6 |
2022-01-11 | $31.93 | $31.94 | $31.92 | $31.93 | $31.88 | 1,406 |
2022-01-10 | $32.30 | $32.32 | $32.00 | $32.00 | $31.95 | 446 |
2022-01-07 | $31.90 | $31.90 | $31.90 | $31.90 | $31.84 | 5,965 |
2022-01-06 | $31.74 | $31.74 | $31.74 | $31.74 | $31.69 | 2 |
2022-01-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.44 | 2 |
2022-01-04 | $31.20 | $31.44 | $31.20 | $31.43 | $31.37 | 1,436 |
2022-01-03 | $30.90 | $30.90 | $30.90 | $30.90 | $30.85 | 17 |
2021-12-31 | $30.87 | $30.87 | $30.87 | $30.87 | $30.82 | 11 |
2021-12-30 | $30.80 | $30.80 | $30.80 | $30.80 | $30.75 | 73 |
2021-12-29 | $30.77 | $30.77 | $30.77 | $30.77 | $30.72 | 24 |
2021-12-28 | $30.75 | $30.75 | $30.75 | $30.75 | $30.70 | 4 |
2021-12-27 | $30.64 | $30.66 | $30.64 | $30.66 | $30.60 | 154 |
2021-12-23 | $30.76 | $30.76 | $30.76 | $30.76 | $30.71 | 4 |
2021-12-22 | $30.89 | $30.89 | $30.88 | $30.88 | $30.73 | 498 |
2021-12-21 | $31.04 | $31.04 | $30.72 | $30.93 | $30.78 | 4,348 |
2021-12-20 | $30.93 | $30.93 | $30.93 | $30.93 | $30.78 | 208 |
2021-12-17 | $31.05 | $31.05 | $31.03 | $31.03 | $30.88 | 208 |
2021-12-16 | $30.87 | $30.87 | $30.87 | $30.87 | $30.72 | 36 |
2021-12-15 | $30.88 | $30.88 | $30.88 | $30.88 | $30.73 | 48 |
2021-12-14 | $30.99 | $30.99 | $30.99 | $30.99 | $30.84 | 4 |
2021-12-13 | $30.73 | $30.73 | $30.73 | $30.73 | $30.58 | 535 |
2021-12-10 | $30.81 | $30.81 | $30.79 | $30.81 | $30.66 | 535 |
2021-12-09 | $30.63 | $30.63 | $30.63 | $30.63 | $30.49 | 205 |
2021-12-08 | $30.71 | $30.71 | $30.71 | $30.71 | $30.57 | 15 |
2021-12-07 | $30.89 | $30.89 | $30.89 | $30.89 | $30.74 | 7,841 |
2021-12-06 | $31.02 | $31.02 | $31.02 | $31.02 | $30.87 | 20 |
2021-12-03 | $30.89 | $30.89 | $30.89 | $30.89 | $30.74 | 695 |
2021-12-02 | $30.64 | $30.66 | $30.64 | $30.64 | $30.49 | 695 |
2021-12-01 | $30.58 | $30.59 | $30.57 | $30.57 | $30.43 | 686 |
2021-11-30 | $30.46 | $30.46 | $30.46 | $30.46 | $30.32 | 102 |
2021-11-29 | $30.69 | $30.69 | $30.62 | $30.63 | $30.48 | 1,156 |
2021-11-26 | $30.81 | $30.81 | $30.81 | $30.81 | $30.66 | 3 |
2021-11-24 | $30.91 | $31.02 | $30.90 | $31.02 | $30.87 | 500 |
2021-11-23 | $30.96 | $30.96 | $30.96 | $30.96 | $30.81 | 103 |
2021-11-22 | $30.50 | $30.81 | $30.50 | $30.81 | $30.66 | 1,304 |
2021-11-19 | $30.47 | $30.48 | $30.44 | $30.48 | $30.34 | 2,279 |
2021-11-18 | $30.77 | $30.77 | $30.77 | $30.77 | $30.62 | 2 |
2021-11-17 | $30.85 | $30.85 | $30.85 | $30.85 | $30.71 | 17 |
2021-11-16 | $30.94 | $30.94 | $30.93 | $30.93 | $30.79 | 253 |
2021-11-15 | $31.06 | $31.06 | $31.06 | $31.06 | $30.91 | 140 |
2021-11-12 | $31.06 | $31.06 | $31.06 | $31.06 | $30.91 | 256 |
2021-11-11 | $31.09 | $31.12 | $31.09 | $31.12 | $30.97 | 200 |
2021-11-10 | $31.04 | $31.04 | $31.04 | $31.04 | $30.89 | 178 |
2021-11-09 | $30.92 | $30.92 | $30.92 | $30.92 | $30.77 | 178 |
2021-11-08 | $30.84 | $30.91 | $30.84 | $30.91 | $30.76 | 264 |
2021-11-05 | $30.92 | $30.92 | $30.92 | $30.92 | $30.77 | 5,730 |
2021-11-04 | $30.86 | $30.86 | $30.80 | $30.80 | $30.65 | 191 |
2021-11-03 | $30.97 | $30.97 | $30.97 | $30.97 | $30.82 | 1,407 |
2021-11-02 | $30.91 | $30.97 | $30.91 | $30.97 | $30.82 | 1,407 |
2021-11-01 | $30.93 | $30.93 | $30.92 | $30.92 | $30.77 | 248 |
2021-10-29 | $30.85 | $30.85 | $30.85 | $30.85 | $30.71 | 175 |
2021-10-28 | $31.04 | $31.04 | $30.96 | $30.96 | $30.81 | 175 |
2021-10-27 | $31.09 | $31.09 | $31.09 | $31.09 | $30.94 | 202 |
2021-10-26 | $31.19 | $31.19 | $31.19 | $31.19 | $31.04 | 202 |
2021-10-25 | $31.24 | $31.24 | $31.24 | $31.24 | $31.09 | 1 |
2021-10-22 | $31.33 | $31.33 | $31.33 | $31.33 | $31.18 | 201 |
2021-10-21 | $31.22 | $31.22 | $31.22 | $31.22 | $31.07 | 17 |
2021-10-20 | $31.36 | $31.36 | $31.36 | $31.36 | $31.21 | 100 |
2021-10-19 | $31.24 | $31.24 | $31.24 | $31.24 | $31.09 | 57 |
2021-10-18 | $31.31 | $31.31 | $31.30 | $31.30 | $31.15 | 5,004 |
2021-10-15 | $31.37 | $31.37 | $31.37 | $31.37 | $31.22 | 65 |
2021-10-14 | $31.43 | $31.43 | $31.39 | $31.39 | $31.24 | 803 |
2021-10-13 | $31.50 | $31.50 | $31.44 | $31.44 | $31.29 | 201 |
2021-10-12 | $31.55 | $31.55 | $31.55 | $31.55 | $31.40 | 5 |
2021-10-11 | $31.57 | $31.57 | $31.57 | $31.57 | $31.42 | 105 |
2021-10-08 | $31.57 | $31.57 | $31.57 | $31.57 | $31.42 | 76 |
2021-10-07 | $31.42 | $31.42 | $31.42 | $31.42 | $31.27 | 7,393 |
2021-10-06 | $31.68 | $31.68 | $31.43 | $31.43 | $31.28 | 1,081 |
2021-10-05 | $31.69 | $31.69 | $31.69 | $31.69 | $31.53 | 7 |
2021-10-04 | $31.58 | $31.68 | $31.58 | $31.68 | $31.53 | 606 |
2021-10-01 | $31.39 | $31.39 | $31.39 | $31.39 | $31.24 | 2 |
2021-09-30 | $31.42 | $31.43 | $31.40 | $31.40 | $31.25 | 300 |
2021-09-29 | $31.47 | $31.47 | $31.47 | $31.47 | $31.32 | 11 |
2021-09-28 | $31.40 | $31.40 | $31.40 | $31.40 | $31.25 | 107 |
2021-09-27 | $31.06 | $31.20 | $31.06 | $31.20 | $31.05 | 107 |
2021-09-24 | $30.98 | $30.98 | $30.98 | $30.98 | $30.83 | 101 |
2021-09-23 | $30.87 | $30.87 | $30.87 | $30.87 | $30.72 | 431 |
2021-09-22 | $30.79 | $30.87 | $30.79 | $30.87 | $30.72 | 1,116 |
2021-09-21 | $30.85 | $30.85 | $30.84 | $30.84 | $30.62 | 254 |
2021-09-20 | $30.95 | $30.95 | $30.95 | $30.95 | $30.73 | 101 |
2021-09-17 | $30.97 | $30.97 | $30.97 | $30.97 | $30.75 | 102 |
2021-09-16 | $30.93 | $30.93 | $30.93 | $30.93 | $30.71 | 152 |
2021-09-15 | $31.14 | $31.14 | $30.92 | $30.97 | $30.75 | 3,739 |
2021-09-14 | $30.97 | $30.97 | $30.87 | $30.87 | $30.65 | 270 |
2021-09-13 | $31.00 | $31.00 | $31.00 | $31.00 | $30.77 | 41 |
2021-09-10 | $30.73 | $30.79 | $30.73 | $30.79 | $30.57 | 501 |
2021-09-09 | $30.76 | $30.77 | $30.76 | $30.77 | $30.55 | 337 |
2021-09-08 | $30.78 | $30.78 | $30.74 | $30.76 | $30.54 | 5,937 |
2021-09-07 | $30.80 | $30.83 | $30.77 | $30.83 | $30.61 | 802 |
2021-09-03 | $30.86 | $30.91 | $30.86 | $30.91 | $30.69 | 243 |
2021-09-02 | $30.91 | $30.91 | $30.91 | $30.91 | $30.69 | 50 |
2021-09-01 | $30.85 | $30.91 | $30.83 | $30.91 | $30.69 | 1,439 |
2021-08-31 | $31.01 | $31.01 | $30.96 | $31.00 | $30.78 | 1,074 |
2021-08-30 | $31.35 | $31.35 | $31.04 | $31.04 | $30.82 | 125 |
2021-08-27 | $31.16 | $31.18 | $31.16 | $31.17 | $30.94 | 300 |
2021-08-26 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 1 |
2021-08-25 | $31.11 | $31.15 | $31.11 | $31.14 | $30.91 | 737 |
2021-08-24 | $31.12 | $31.12 | $31.12 | $31.12 | $30.90 | 1 |
2021-08-23 | $31.13 | $31.13 | $31.13 | $31.13 | $30.90 | 1 |
2021-08-20 | $31.19 | $31.19 | $31.19 | $31.19 | $30.96 | 81 |
2021-08-19 | $31.21 | $31.21 | $31.21 | $31.21 | $30.99 | 22 |
2021-08-18 | $31.38 | $31.38 | $31.38 | $31.38 | $31.16 | 1 |
2021-08-17 | $31.41 | $31.41 | $31.41 | $31.41 | $31.19 | 1 |
2021-08-16 | $31.42 | $31.42 | $31.42 | $31.42 | $31.20 | 1 |
2021-08-13 | $31.44 | $31.44 | $31.44 | $31.44 | $31.21 | 11 |
2021-08-12 | $31.52 | $31.54 | $31.52 | $31.54 | $31.31 | 133 |
2021-08-11 | $31.54 | $31.54 | $31.54 | $31.54 | $31.31 | 1,813 |
2021-08-10 | $31.33 | $31.33 | $31.33 | $31.33 | $31.11 | 145 |
2021-08-09 | $31.22 | $31.22 | $31.22 | $31.22 | $30.99 | 35 |
2021-08-06 | $31.22 | $31.23 | $31.22 | $31.23 | $31.01 | 6,507 |
2021-08-05 | $31.07 | $31.10 | $31.07 | $31.10 | $30.87 | 300 |
2021-08-04 | $31.18 | $31.18 | $31.09 | $31.09 | $30.86 | 494 |
2021-08-03 | $31.25 | $31.30 | $31.25 | $31.30 | $31.08 | 246 |
2021-08-02 | $31.26 | $31.26 | $31.26 | $31.26 | $31.03 | 426 |
2021-07-30 | $31.24 | $31.25 | $31.23 | $31.25 | $31.03 | 426 |
2021-07-29 | $31.20 | $31.20 | $31.20 | $31.20 | $30.98 | 1 |
2021-07-28 | $31.13 | $31.20 | $31.12 | $31.20 | $30.97 | 3,522 |
2021-07-27 | $31.24 | $31.24 | $31.14 | $31.20 | $30.98 | 1,274 |
2021-07-26 | $31.07 | $31.09 | $31.04 | $31.09 | $30.86 | 1,340 |
2021-07-23 | $31.05 | $31.05 | $31.05 | $31.05 | $30.83 | 6 |
2021-07-22 | $31.18 | $31.20 | $31.18 | $31.19 | $30.96 | 200 |
2021-07-21 | $31.46 | $31.46 | $31.36 | $31.36 | $31.13 | 2,612 |
2021-07-20 | $31.18 | $31.23 | $31.16 | $31.23 | $31.01 | 1,218 |
2021-07-19 | $31.21 | $31.22 | $31.20 | $31.22 | $31.00 | 901 |
2021-07-16 | $31.40 | $31.40 | $31.40 | $31.40 | $31.17 | 3 |
2021-07-15 | $31.46 | $31.47 | $31.36 | $31.44 | $31.21 | 4,015 |
2021-07-14 | $31.37 | $31.37 | $31.37 | $31.37 | $31.15 | 474 |
2021-07-13 | $31.46 | $31.47 | $31.45 | $31.47 | $31.25 | 474 |
2021-07-12 | $31.51 | $31.51 | $31.51 | $31.51 | $31.28 | 18 |
2021-07-09 | $31.53 | $31.53 | $31.53 | $31.53 | $31.30 | 172 |
2021-07-08 | $31.41 | $31.41 | $31.37 | $31.37 | $31.15 | 7,507 |
2021-07-07 | $31.42 | $31.42 | $31.42 | $31.42 | $31.19 | 1 |
2021-07-06 | $31.53 | $31.53 | $31.48 | $31.48 | $31.26 | 207 |
2021-07-02 | $31.77 | $31.77 | $31.77 | $31.77 | $31.54 | 2 |
2021-07-01 | $31.91 | $31.91 | $31.89 | $31.89 | $31.66 | 102 |
2021-06-30 | $31.78 | $31.84 | $31.78 | $31.84 | $31.61 | 117 |
2021-06-29 | $31.77 | $31.77 | $31.77 | $31.77 | $31.54 | 102 |
2021-06-28 | $31.88 | $31.88 | $31.88 | $31.88 | $31.65 | 16 |
2021-06-25 | $32.09 | $32.09 | $32.09 | $32.09 | $31.86 | 35 |
2021-06-24 | $32.04 | $32.04 | $32.01 | $32.01 | $31.78 | 282 |
2021-06-23 | $32.02 | $32.02 | $32.02 | $32.02 | $31.79 | 285 |
2021-06-22 | $32.04 | $32.04 | $32.04 | $32.04 | $31.81 | 1 |
2021-06-21 | $31.86 | $32.11 | $31.85 | $32.09 | $31.79 | 3,377 |
2021-06-18 | $32.09 | $32.09 | $32.06 | $32.06 | $31.76 | 427 |
2021-06-17 | $32.54 | $32.54 | $32.24 | $32.24 | $31.93 | 808 |
2021-06-16 | $32.70 | $32.70 | $32.70 | $32.70 | $32.39 | 1 |
2021-06-15 | $32.64 | $32.64 | $32.64 | $32.64 | $32.33 | 42 |
2021-06-14 | $32.65 | $32.65 | $32.57 | $32.57 | $32.26 | 600 |
2021-06-11 | $32.79 | $32.79 | $32.79 | $32.79 | $32.48 | 39 |
2021-06-10 | $32.90 | $32.90 | $32.90 | $32.90 | $32.59 | 39 |
2021-06-09 | $33.01 | $33.01 | $33.01 | $33.01 | $32.70 | 129 |
2021-06-08 | $33.06 | $33.06 | $33.06 | $33.06 | $32.75 | 5,826 |
2021-06-07 | $33.09 | $33.09 | $33.09 | $33.09 | $32.77 | 5,826 |
2021-06-04 | $33.15 | $33.15 | $33.15 | $33.15 | $32.84 | 1 |
2021-06-03 | $33.26 | $33.26 | $33.26 | $33.26 | $32.94 | 1 |
2021-06-02 | $33.14 | $33.14 | $33.14 | $33.14 | $32.82 | 144 |
2021-06-01 | $33.00 | $33.01 | $33.00 | $33.01 | $32.69 | 144 |
2021-05-28 | $32.85 | $32.89 | $32.85 | $32.89 | $32.58 | 347 |
2021-05-27 | $32.92 | $32.92 | $32.92 | $32.92 | $32.61 | 30 |
2021-05-26 | $32.81 | $32.81 | $32.81 | $32.81 | $32.50 | 2 |
2021-05-25 | $32.84 | $32.84 | $32.83 | $32.83 | $32.52 | 265 |
2021-05-24 | $32.93 | $32.93 | $32.93 | $32.93 | $32.62 | 100 |
2021-05-21 | $33.05 | $33.07 | $33.05 | $33.07 | $32.76 | 100 |
2021-05-20 | $32.91 | $32.92 | $32.91 | $32.92 | $32.61 | 608 |
2021-05-19 | $33.16 | $33.16 | $33.15 | $33.15 | $32.84 | 373 |
2021-05-18 | $33.27 | $33.28 | $33.27 | $33.28 | $32.96 | 151 |
2021-05-17 | $33.28 | $33.28 | $33.27 | $33.27 | $32.96 | 180 |
2021-05-14 | $33.24 | $33.24 | $33.24 | $33.24 | $32.92 | 35 |
2021-05-13 | $33.20 | $33.20 | $33.20 | $33.20 | $32.88 | 35 |
2021-05-12 | $33.17 | $33.17 | $33.17 | $33.17 | $32.85 | 2 |
2021-05-11 | $33.19 | $33.19 | $33.19 | $33.19 | $32.87 | 31 |
2021-05-10 | $33.16 | $33.17 | $33.16 | $33.17 | $32.85 | 509 |
2021-05-07 | $32.95 | $32.95 | $32.95 | $32.95 | $32.64 | 5,823 |
2021-05-06 | $32.90 | $32.90 | $32.90 | $32.90 | $32.59 | 5 |
2021-05-05 | $32.67 | $32.76 | $32.67 | $32.76 | $32.45 | 100 |
2021-05-04 | $32.64 | $32.64 | $32.64 | $32.64 | $32.34 | 28 |
2021-05-03 | $32.10 | $32.40 | $31.83 | $32.40 | $32.09 | 1,768 |
2021-04-30 | $32.18 | $32.23 | $32.18 | $32.23 | $31.93 | 237 |
2021-04-29 | $32.26 | $32.26 | $32.26 | $32.26 | $31.95 | 202 |
2021-04-28 | $32.14 | $32.16 | $32.14 | $32.16 | $31.86 | 202 |
2021-04-27 | $32.15 | $32.15 | $32.09 | $32.09 | $31.79 | 506 |
2021-04-26 | $32.10 | $32.13 | $32.06 | $32.06 | $31.76 | 562 |
2021-04-23 | $32.09 | $32.09 | $32.09 | $32.09 | $31.79 | 0 |
2021-04-22 | $32.13 | $32.13 | $32.13 | $32.13 | $31.83 | 4,909 |
2021-04-21 | $32.09 | $32.21 | $32.08 | $32.10 | $31.80 | 4,909 |
2021-04-20 | $32.08 | $32.08 | $32.08 | $32.08 | $31.78 | 15 |
2021-04-19 | $32.16 | $32.16 | $32.12 | $32.12 | $31.81 | 152 |
2021-04-16 | $32.09 | $32.09 | $32.09 | $32.09 | $31.79 | 206 |
2021-04-15 | $32.04 | $32.04 | $32.04 | $32.04 | $31.74 | 127 |
2021-04-14 | $31.92 | $31.99 | $31.92 | $31.99 | $31.68 | 127 |
2021-04-13 | $31.90 | $31.95 | $31.90 | $31.95 | $31.64 | 606 |
2021-04-12 | $32.23 | $32.27 | $32.20 | $32.20 | $31.90 | 400 |
2021-04-09 | $32.16 | $32.19 | $32.16 | $32.19 | $31.89 | 107 |
2021-04-08 | $32.16 | $32.23 | $32.16 | $32.23 | $31.93 | 7,054 |
2021-04-07 | $32.45 | $32.45 | $32.45 | $32.45 | $32.14 | 30 |
2021-04-06 | $32.54 | $32.74 | $32.43 | $32.43 | $32.13 | 10,003 |
2021-04-05 | $33.00 | $33.00 | $32.41 | $32.43 | $32.13 | 17,227 |
2021-04-01 | $32.57 | $32.62 | $32.57 | $32.62 | $32.31 | 209 |
2021-03-31 | $32.88 | $32.89 | $32.88 | $32.89 | $32.58 | 672 |
2021-03-30 | $32.98 | $32.98 | $32.98 | $32.98 | $32.67 | 11 |
2021-03-29 | $32.88 | $32.88 | $32.87 | $32.88 | $32.57 | 472 |
2021-03-26 | $33.00 | $33.00 | $32.96 | $32.98 | $32.67 | 1,991 |
2021-03-25 | $32.75 | $32.88 | $32.75 | $32.88 | $32.57 | 200 |
2021-03-24 | $32.67 | $32.67 | $32.67 | $32.67 | $32.37 | 36 |
2021-03-23 | $32.61 | $32.61 | $32.61 | $32.61 | $32.30 | 13 |
2021-03-22 | $32.84 | $32.84 | $32.84 | $32.84 | $32.42 | 13 |
2021-03-19 | $33.08 | $33.08 | $33.08 | $33.08 | $32.66 | 25 |
2021-03-18 | $32.90 | $33.16 | $32.90 | $33.08 | $32.66 | 5,524 |
2021-03-17 | $32.95 | $32.95 | $32.92 | $32.92 | $32.50 | 100 |
2021-03-16 | $32.84 | $32.92 | $32.84 | $32.92 | $32.50 | 403 |
2021-03-15 | $33.23 | $33.23 | $33.19 | $33.19 | $32.76 | 262 |
2021-03-12 | $33.29 | $33.29 | $33.29 | $33.29 | $32.87 | 154 |
2021-03-11 | $33.12 | $33.12 | $32.99 | $33.02 | $32.59 | 1,000 |
2021-03-10 | $33.12 | $33.38 | $33.00 | $33.00 | $32.58 | 1,589 |
2021-03-09 | $33.03 | $33.04 | $32.96 | $32.96 | $32.55 | 865 |
2021-03-08 | $33.19 | $33.19 | $33.19 | $33.19 | $32.76 | 30 |
2021-03-05 | $32.74 | $32.74 | $32.71 | $32.71 | $32.29 | 6,537 |
2021-03-04 | $32.46 | $32.53 | $32.46 | $32.53 | $32.12 | 623 |
2021-03-03 | $32.18 | $32.18 | $32.18 | $32.18 | $31.77 | 101 |
2021-03-02 | $31.99 | $31.99 | $31.99 | $31.99 | $31.58 | 110 |
2021-03-01 | $31.94 | $31.95 | $31.90 | $31.90 | $31.49 | 1,230 |
2021-02-26 | $31.98 | $31.98 | $31.79 | $31.86 | $31.45 | 594 |
2021-02-25 | $31.98 | $31.98 | $31.98 | $31.98 | $31.58 | 3 |
2021-02-24 | $31.85 | $31.85 | $31.85 | $31.85 | $31.44 | 3 |
2021-02-23 | $31.61 | $31.63 | $31.50 | $31.62 | $31.22 | 3,504 |
2021-02-22 | $31.42 | $31.42 | $31.42 | $31.42 | $31.02 | 1 |
2021-02-19 | $31.12 | $31.12 | $31.12 | $31.12 | $30.72 | 0 |
2021-02-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.61 | 40 |
2021-02-17 | $31.05 | $31.05 | $31.05 | $31.05 | $30.65 | 40 |
2021-02-16 | $30.97 | $30.97 | $30.97 | $30.97 | $30.57 | 0 |
2021-02-12 | $30.90 | $30.90 | $30.90 | $30.90 | $30.51 | 1 |
2021-02-11 | $30.91 | $30.91 | $30.91 | $30.91 | $30.51 | 1 |
2021-02-10 | $30.95 | $31.00 | $30.95 | $31.00 | $30.61 | 330 |
2021-02-09 | $30.97 | $30.97 | $30.97 | $30.97 | $30.57 | 131 |
2021-02-08 | $30.97 | $30.97 | $30.97 | $30.97 | $30.57 | 1,101 |
2021-02-05 | $30.88 | $30.88 | $30.88 | $30.88 | $30.48 | 1,101 |
2021-02-04 | $30.91 | $30.91 | $30.91 | $30.91 | $30.52 | 101 |
2021-02-03 | $30.84 | $30.91 | $30.84 | $30.91 | $30.52 | 101 |
2021-02-02 | $31.08 | $31.08 | $30.97 | $30.97 | $30.57 | 269 |
2021-02-01 | $31.33 | $31.36 | $31.23 | $31.36 | $30.96 | 523 |
2021-01-29 | $31.62 | $31.66 | $31.44 | $31.65 | $31.25 | 1,741 |
2021-01-28 | $31.83 | $31.83 | $31.38 | $31.49 | $31.09 | 551 |
2021-01-27 | $31.50 | $31.82 | $31.50 | $31.82 | $31.41 | 820 |
2021-01-26 | $30.98 | $31.13 | $30.98 | $31.13 | $30.74 | 1,346 |
2021-01-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.60 | 90 |
2021-01-22 | $30.98 | $30.98 | $30.98 | $30.98 | $30.58 | 162 |
2021-01-21 | $31.01 | $31.01 | $31.01 | $31.01 | $30.62 | 33 |
2021-01-20 | $31.25 | $31.25 | $31.09 | $31.09 | $30.69 | 100 |
2021-01-19 | $31.33 | $31.33 | $31.33 | $31.33 | $30.93 | 26 |
2021-01-15 | $31.35 | $31.35 | $31.35 | $31.35 | $30.95 | 496 |
2021-01-14 | $31.33 | $31.36 | $31.33 | $31.36 | $30.96 | 496 |
2021-01-13 | $31.18 | $31.18 | $31.17 | $31.17 | $30.77 | 100 |
2021-01-12 | $31.15 | $31.15 | $31.15 | $31.15 | $30.75 | 5 |
2021-01-11 | $30.95 | $30.98 | $30.95 | $30.98 | $30.58 | 104 |
2021-01-08 | $30.91 | $30.91 | $30.88 | $30.88 | $30.48 | 4,277 |
2021-01-07 | $31.09 | $31.09 | $31.05 | $31.05 | $30.65 | 100 |
2021-01-06 | $30.85 | $30.85 | $30.85 | $30.85 | $30.46 | 9,091 |
2021-01-05 | $30.60 | $30.69 | $30.39 | $30.66 | $30.27 | 9,091 |
2021-01-04 | $30.49 | $30.50 | $30.49 | $30.50 | $30.11 | 215 |
2020-12-31 | $30.49 | $30.49 | $30.49 | $30.49 | $30.11 | 15 |
2020-12-30 | $30.42 | $30.42 | $30.20 | $30.20 | $29.81 | 612 |
2020-12-29 | $30.40 | $30.40 | $30.36 | $30.36 | $29.97 | 709 |
2020-12-28 | $30.47 | $30.47 | $30.47 | $30.47 | $30.08 | 21 |
2020-12-24 | $30.51 | $30.51 | $30.51 | $30.51 | $30.12 | 4,768 |
2020-12-23 | $30.49 | $30.56 | $30.46 | $30.56 | $30.17 | 4,768 |
2020-12-22 | $30.52 | $30.67 | $30.49 | $30.49 | $29.99 | 1,610 |
2020-12-21 | $30.66 | $30.66 | $30.66 | $30.66 | $30.15 | 254 |
2020-12-18 | $30.72 | $30.72 | $30.65 | $30.65 | $30.15 | 254 |
2020-12-17 | $30.67 | $30.72 | $30.67 | $30.72 | $30.22 | 200 |
2020-12-16 | $30.81 | $30.81 | $30.81 | $30.81 | $30.30 | 50 |
2020-12-15 | $30.89 | $30.89 | $30.89 | $30.89 | $30.39 | 50 |
2020-12-14 | $30.93 | $30.93 | $30.86 | $30.86 | $30.35 | 158 |
2020-12-11 | $31.07 | $31.07 | $31.07 | $31.07 | $30.56 | 19 |
2020-12-10 | $31.11 | $31.11 | $31.08 | $31.11 | $30.60 | 200 |
2020-12-09 | $30.95 | $31.21 | $30.26 | $31.21 | $30.69 | 2,134 |
2020-12-08 | $30.94 | $30.94 | $30.89 | $30.89 | $30.38 | 200 |
2020-12-07 | $30.94 | $30.94 | $30.94 | $30.94 | $30.43 | 453 |
2020-12-04 | $30.99 | $31.00 | $30.93 | $30.93 | $30.42 | 400 |
2020-12-03 | $30.82 | $30.83 | $30.82 | $30.83 | $30.32 | 409 |
2020-12-02 | $30.80 | $30.82 | $30.80 | $30.82 | $30.31 | 169 |
2020-12-01 | $30.68 | $30.68 | $30.68 | $30.68 | $30.17 | 2,300 |
2020-11-30 | $30.86 | $30.86 | $30.70 | $30.70 | $30.19 | 2,300 |
2020-11-27 | $30.91 | $30.91 | $30.91 | $30.91 | $30.40 | 103 |
2020-11-25 | $31.09 | $31.09 | $31.06 | $31.06 | $30.55 | 103 |
2020-11-24 | $31.07 | $31.07 | $31.01 | $31.01 | $30.50 | 279 |
2020-11-23 | $30.73 | $30.73 | $30.73 | $30.73 | $30.22 | 13 |
2020-11-20 | $30.69 | $30.69 | $30.69 | $30.69 | $30.18 | 0 |
2020-11-19 | $30.70 | $30.70 | $30.70 | $30.70 | $30.20 | 25 |
2020-11-18 | $30.75 | $30.75 | $30.75 | $30.75 | $30.25 | 25 |
2020-11-17 | $30.78 | $30.78 | $30.78 | $30.78 | $30.28 | 463 |
2020-11-16 | $30.74 | $30.74 | $30.60 | $30.60 | $30.10 | 463 |
2020-11-13 | $30.45 | $30.46 | $30.45 | $30.46 | $29.96 | 167 |
2020-11-12 | $30.41 | $30.41 | $30.37 | $30.37 | $29.88 | 383 |
2020-11-11 | $30.52 | $30.52 | $30.52 | $30.52 | $30.02 | 90 |
2020-11-10 | $30.58 | $30.58 | $30.58 | $30.58 | $30.07 | 15 |
2020-11-09 | $29.69 | $30.16 | $29.68 | $30.15 | $29.65 | 15,480 |
2020-11-06 | $29.58 | $29.58 | $29.58 | $29.58 | $29.09 | 4,694 |
2020-11-05 | $29.66 | $29.67 | $29.61 | $29.61 | $29.13 | 700 |
2020-11-04 | $30.09 | $30.11 | $29.82 | $29.82 | $29.33 | 32,202 |
2020-11-03 | $30.18 | $30.24 | $30.18 | $30.24 | $29.74 | 100 |
2020-11-02 | $30.02 | $30.13 | $30.01 | $30.01 | $29.52 | 500 |
2020-10-30 | $30.04 | $30.04 | $30.04 | $30.04 | $29.55 | 1 |
2020-10-29 | $29.71 | $29.80 | $29.71 | $29.79 | $29.30 | 432 |
2020-10-28 | $29.77 | $29.77 | $29.77 | $29.77 | $29.28 | 300 |
2020-10-27 | $29.85 | $29.85 | $29.71 | $29.71 | $29.22 | 300 |
2020-10-26 | $29.96 | $29.96 | $29.96 | $29.96 | $29.47 | 8 |
2020-10-23 | $30.06 | $30.06 | $30.06 | $30.06 | $29.57 | 8 |
2020-10-22 | $30.04 | $30.04 | $30.04 | $30.04 | $29.55 | 1,259 |
2020-10-21 | $29.83 | $29.83 | $29.76 | $29.82 | $29.33 | 1,259 |
2020-10-20 | $29.89 | $29.89 | $29.89 | $29.89 | $29.40 | 0 |
2020-10-19 | $29.84 | $29.84 | $29.84 | $29.84 | $29.35 | 3 |
2020-10-16 | $29.79 | $29.79 | $29.79 | $29.79 | $29.31 | 3 |
2020-10-15 | $29.79 | $29.79 | $29.79 | $29.79 | $29.30 | 110 |
2020-10-14 | $29.64 | $29.64 | $29.64 | $29.64 | $29.16 | 110 |
2020-10-13 | $29.56 | $29.56 | $29.56 | $29.56 | $29.08 | 0 |
2020-10-12 | $29.68 | $29.68 | $29.68 | $29.68 | $29.20 | 0 |
2020-10-09 | $29.84 | $29.84 | $29.84 | $29.84 | $29.35 | 0 |
2020-10-08 | $30.05 | $30.05 | $30.05 | $30.05 | $29.56 | 3,368 |
2020-10-07 | $29.91 | $29.91 | $29.91 | $29.91 | $29.42 | 3,368 |
2020-10-06 | $29.95 | $29.97 | $29.95 | $29.95 | $29.46 | 412 |
2020-10-05 | $29.88 | $29.88 | $29.88 | $29.88 | $29.39 | 0 |
2020-10-02 | $29.82 | $29.82 | $29.82 | $29.82 | $29.33 | 2 |
2020-10-01 | $29.63 | $29.63 | $29.57 | $29.57 | $29.09 | 519 |
2020-09-30 | $29.70 | $29.70 | $29.70 | $29.70 | $29.21 | 41 |
2020-09-29 | $29.72 | $29.72 | $29.72 | $29.72 | $29.24 | 32 |
2020-09-28 | $29.82 | $29.82 | $29.82 | $29.82 | $29.33 | 154 |
2020-09-25 | $29.79 | $29.79 | $29.79 | $29.79 | $29.30 | 15 |
2020-09-24 | $29.93 | $29.93 | $29.93 | $29.93 | $29.44 | 15 |
2020-09-23 | $29.96 | $29.96 | $29.96 | $29.96 | $29.47 | 40 |
2020-09-22 | $29.98 | $29.98 | $29.96 | $29.96 | $29.37 | 200 |
2020-09-21 | $30.17 | $30.17 | $30.17 | $30.17 | $29.57 | 14 |
2020-09-18 | $30.52 | $30.52 | $30.52 | $30.52 | $29.92 | 2 |
2020-09-17 | $30.49 | $30.49 | $30.49 | $30.49 | $29.89 | 1 |
2020-09-16 | $30.36 | $30.36 | $30.36 | $30.36 | $29.76 | 46 |
2020-09-15 | $30.15 | $30.15 | $30.13 | $30.15 | $29.55 | 348 |
2020-09-14 | $30.34 | $30.34 | $30.34 | $30.34 | $29.74 | 7 |
2020-09-11 | $30.37 | $30.37 | $30.37 | $30.37 | $29.77 | 29 |
2020-09-10 | $30.23 | $30.23 | $30.23 | $30.23 | $29.63 | 10 |
2020-09-09 | $30.17 | $30.20 | $30.15 | $30.20 | $29.61 | 421 |
2020-09-08 | $30.40 | $30.40 | $30.40 | $30.40 | $29.80 | 3,582 |
2020-09-04 | $30.47 | $30.47 | $30.17 | $30.28 | $29.69 | 628 |
2020-09-03 | $30.04 | $30.04 | $30.04 | $30.04 | $29.45 | 70 |
2020-09-02 | $29.68 | $29.68 | $29.68 | $29.68 | $29.10 | 21 |
2020-09-01 | $29.64 | $29.64 | $29.64 | $29.64 | $29.05 | 194 |
2020-08-31 | $29.75 | $29.75 | $29.75 | $29.75 | $29.17 | 194 |
2020-08-28 | $29.97 | $29.97 | $29.97 | $29.97 | $29.38 | 200 |
2020-08-27 | $29.94 | $29.95 | $29.94 | $29.95 | $29.36 | 200 |
2020-08-26 | $29.89 | $29.89 | $29.89 | $29.89 | $29.30 | 145 |
2020-08-25 | $30.18 | $30.18 | $30.18 | $30.18 | $29.59 | 0 |
2020-08-24 | $30.32 | $30.32 | $30.32 | $30.32 | $29.72 | 0 |
2020-08-21 | $30.08 | $30.13 | $30.08 | $30.13 | $29.54 | 707 |
2020-08-20 | $30.23 | $30.23 | $30.23 | $30.23 | $29.63 | 33 |
2020-08-19 | $30.45 | $30.45 | $30.45 | $30.45 | $29.85 | 33 |
2020-08-18 | $30.62 | $30.63 | $30.62 | $30.63 | $30.02 | 248 |
2020-08-17 | $30.63 | $30.63 | $30.63 | $30.63 | $30.03 | 1 |
2020-08-14 | $30.82 | $30.82 | $30.82 | $30.82 | $30.21 | 0 |
2020-08-13 | $30.70 | $30.70 | $30.70 | $30.70 | $30.10 | 1,001 |
2020-08-12 | $31.08 | $31.08 | $30.91 | $30.91 | $30.30 | 1,001 |
2020-08-11 | $30.93 | $31.13 | $30.92 | $30.96 | $30.35 | 13,002 |
2020-08-10 | $30.58 | $30.63 | $30.53 | $30.53 | $29.92 | 1,647 |
2020-08-07 | $30.31 | $30.50 | $29.92 | $30.50 | $29.90 | 6,654 |
2020-08-06 | $30.30 | $30.30 | $30.30 | $30.30 | $29.70 | 2 |
2020-08-05 | $30.41 | $30.41 | $30.41 | $30.41 | $29.81 | 2 |
2020-08-04 | $30.41 | $30.42 | $30.41 | $30.41 | $29.81 | 200 |
2020-08-03 | $30.34 | $30.34 | $30.34 | $30.34 | $29.74 | 100 |
2020-07-31 | $30.42 | $30.42 | $30.42 | $30.42 | $29.82 | 0 |
2020-07-30 | $30.64 | $30.64 | $30.64 | $30.64 | $30.04 | 135 |
2020-07-29 | $30.74 | $30.74 | $30.71 | $30.71 | $30.10 | 135 |
2020-07-28 | $30.78 | $30.78 | $30.78 | $30.78 | $30.17 | 1 |
2020-07-27 | $30.72 | $30.72 | $30.72 | $30.72 | $30.12 | 2 |
2020-07-24 | $30.87 | $30.87 | $30.87 | $30.87 | $30.26 | 2 |
2020-07-23 | $30.70 | $30.70 | $30.70 | $30.70 | $30.10 | 160 |
2020-07-22 | $30.65 | $30.65 | $30.65 | $30.65 | $30.04 | 160 |
2020-07-21 | $30.33 | $30.46 | $30.33 | $30.46 | $29.86 | 167 |
2020-07-20 | $30.34 | $30.34 | $30.34 | $30.34 | $29.74 | 0 |
2020-07-17 | $30.76 | $30.77 | $30.74 | $30.77 | $30.16 | 301 |
2020-07-16 | $30.86 | $30.86 | $30.86 | $30.86 | $30.25 | 0 |
2020-07-15 | $30.76 | $30.76 | $30.76 | $30.76 | $30.15 | 0 |
2020-07-14 | $30.61 | $30.61 | $30.61 | $30.61 | $30.01 | 0 |
2020-07-13 | $30.30 | $30.53 | $30.28 | $30.28 | $29.68 | 852 |
2020-07-10 | $30.18 | $30.18 | $29.98 | $30.07 | $29.48 | 200 |
2020-07-09 | $30.03 | $30.03 | $29.94 | $29.94 | $29.35 | 300 |
2020-07-08 | $30.39 | $30.41 | $30.39 | $30.40 | $29.80 | 4,944 |
2020-07-07 | $30.51 | $30.51 | $30.51 | $30.51 | $29.91 | 5 |
2020-07-06 | $30.62 | $30.71 | $30.62 | $30.64 | $30.04 | 268 |
2020-07-02 | $30.77 | $30.77 | $30.77 | $30.77 | $30.16 | 24 |
2020-07-01 | $30.74 | $30.74 | $30.74 | $30.74 | $30.14 | 12 |
2020-06-30 | $31.01 | $31.01 | $31.01 | $31.01 | $30.40 | 182 |
2020-06-29 | $30.96 | $31.10 | $30.96 | $31.10 | $30.49 | 494 |
2020-06-26 | $30.94 | $30.94 | $30.94 | $30.94 | $30.33 | 61 |
2020-06-25 | $30.99 | $30.99 | $30.99 | $30.99 | $30.38 | 70 |
2020-06-24 | $30.98 | $30.98 | $30.98 | $30.98 | $30.37 | 0 |
2020-06-23 | $31.25 | $31.25 | $31.25 | $31.25 | $30.50 | 31 |
2020-06-22 | $31.33 | $31.33 | $31.33 | $31.33 | $30.57 | 196 |
2020-06-19 | $31.45 | $31.45 | $31.45 | $31.45 | $30.69 | 0 |
2020-06-18 | $31.52 | $31.52 | $31.52 | $31.52 | $30.76 | 0 |
2020-06-17 | $31.56 | $31.56 | $31.56 | $31.56 | $30.80 | 3 |
2020-06-16 | $31.83 | $31.83 | $31.71 | $31.71 | $30.94 | 200 |
2020-06-15 | $31.60 | $31.71 | $31.57 | $31.57 | $30.81 | 205 |
2020-06-12 | $31.78 | $31.79 | $31.73 | $31.79 | $31.02 | 301 |
2020-06-11 | $31.61 | $31.61 | $31.61 | $31.61 | $30.85 | 174 |
2020-06-10 | $32.24 | $32.24 | $31.99 | $32.17 | $31.39 | 4,602 |
2020-06-09 | $32.65 | $32.65 | $32.36 | $32.46 | $31.68 | 2,163 |
2020-06-08 | $32.49 | $32.77 | $32.40 | $32.70 | $31.91 | 3,698 |
2020-06-05 | $31.41 | $31.41 | $31.41 | $31.41 | $30.65 | 7,375 |
2020-06-04 | $32.10 | $32.10 | $31.96 | $31.96 | $31.19 | 302 |
2020-06-03 | $31.74 | $31.74 | $31.74 | $31.74 | $30.97 | 242 |
2020-06-02 | $31.68 | $31.68 | $31.68 | $31.68 | $30.92 | 128 |
2020-06-01 | $31.51 | $31.51 | $31.51 | $31.51 | $30.75 | 170 |
2020-05-29 | $31.49 | $31.56 | $31.49 | $31.50 | $30.74 | 207 |
2020-05-28 | $31.75 | $31.79 | $31.75 | $31.75 | $30.98 | 218 |
2020-05-27 | $31.67 | $31.67 | $31.67 | $31.67 | $30.91 | 1 |
2020-05-26 | $31.45 | $31.45 | $31.23 | $31.23 | $30.48 | 112 |
2020-05-22 | $31.21 | $31.21 | $31.21 | $31.21 | $30.46 | 2 |
2020-05-21 | $31.31 | $31.31 | $31.30 | $31.31 | $30.55 | 229 |
2020-05-20 | $31.37 | $31.37 | $31.22 | $31.26 | $30.51 | 917 |
2020-05-19 | $31.25 | $31.25 | $31.25 | $31.25 | $30.50 | 0 |
2020-05-18 | $30.94 | $30.94 | $30.94 | $30.94 | $30.19 | 68 |
2020-05-15 | $31.02 | $31.02 | $31.02 | $31.02 | $30.27 | 108 |
2020-05-14 | $31.11 | $31.11 | $31.11 | $31.11 | $30.36 | 7 |
2020-05-13 | $31.03 | $31.07 | $31.03 | $31.05 | $30.30 | 255 |
2020-05-12 | $31.31 | $31.31 | $31.31 | $31.31 | $30.55 | 0 |
2020-05-11 | $31.36 | $31.36 | $31.36 | $31.36 | $30.60 | 46 |
2020-05-08 | $31.35 | $31.35 | $31.35 | $31.35 | $30.59 | 18 |
2020-05-07 | $31.28 | $31.35 | $31.28 | $31.35 | $30.59 | 2,238 |
2020-05-06 | $31.52 | $31.52 | $31.52 | $31.52 | $30.76 | 53 |
2020-05-05 | $31.71 | $31.71 | $31.71 | $31.71 | $30.94 | 0 |
2020-05-04 | $31.64 | $31.71 | $31.64 | $31.71 | $30.94 | 200 |
2020-05-01 | $32.17 | $32.17 | $32.17 | $32.17 | $31.39 | 0 |
2020-04-30 | $32.08 | $32.17 | $32.07 | $32.17 | $31.39 | 1,800 |
2020-04-29 | $32.17 | $32.21 | $32.12 | $32.21 | $31.43 | 587 |
2020-04-28 | $31.63 | $31.70 | $31.63 | $31.70 | $30.94 | 101 |
2020-04-27 | $31.55 | $31.55 | $31.55 | $31.55 | $30.79 | 0 |
2020-04-24 | $31.55 | $31.55 | $31.55 | $31.55 | $30.78 | 72 |
2020-04-23 | $31.53 | $31.53 | $31.53 | $31.53 | $30.77 | 100 |
2020-04-22 | $31.67 | $31.67 | $31.67 | $31.67 | $30.91 | 1 |
2020-04-21 | $31.41 | $31.67 | $31.41 | $31.67 | $30.91 | 956 |
2020-04-20 | $31.51 | $31.51 | $31.41 | $31.41 | $30.65 | 101 |
2020-04-17 | $31.26 | $31.30 | $31.26 | $31.30 | $30.54 | 1,244 |
2020-04-16 | $31.37 | $31.37 | $31.36 | $31.36 | $30.60 | 149 |
2020-04-15 | $31.64 | $31.64 | $31.63 | $31.63 | $30.87 | 413 |
2020-04-14 | $32.47 | $32.47 | $32.47 | $32.47 | $31.69 | 319 |
2020-04-13 | $32.40 | $32.40 | $32.40 | $32.40 | $31.62 | 0 |
2020-04-09 | $31.91 | $31.91 | $31.91 | $31.91 | $31.14 | 2 |
2020-04-08 | $32.03 | $32.03 | $31.85 | $31.91 | $31.14 | 1,065 |
2020-04-07 | $32.11 | $32.27 | $32.10 | $32.27 | $31.49 | 2,073 |
2020-04-06 | $31.87 | $32.03 | $31.69 | $32.02 | $31.25 | 1,092 |
2020-04-03 | $32.07 | $32.07 | $32.07 | $32.07 | $31.30 | 8 |
2020-04-02 | $32.18 | $32.18 | $32.07 | $32.07 | $31.30 | 346 |
2020-04-01 | $32.14 | $32.14 | $32.14 | $32.14 | $31.36 | 14 |
2020-03-31 | $32.19 | $32.19 | $32.19 | $32.19 | $31.41 | 10 |
2020-03-30 | $32.21 | $32.21 | $31.94 | $31.94 | $31.17 | 760 |
2020-03-27 | $32.16 | $32.43 | $32.16 | $32.43 | $31.65 | 371 |
2020-03-26 | $32.15 | $32.40 | $32.15 | $32.40 | $31.62 | 193 |
2020-03-25 | $32.29 | $32.29 | $32.29 | $32.29 | $31.51 | 20 |
2020-03-24 | $32.20 | $32.20 | $32.20 | $32.20 | $31.29 | 1 |
2020-03-23 | $32.55 | $32.55 | $32.41 | $32.41 | $31.50 | 371 |
2020-03-20 | $32.55 | $32.55 | $32.48 | $32.48 | $31.56 | 347 |
2020-03-19 | $32.53 | $32.53 | $32.53 | $32.53 | $31.61 | 0 |
2020-03-18 | $32.57 | $32.57 | $32.57 | $32.57 | $31.65 | 0 |
2020-03-17 | $32.52 | $32.60 | $32.52 | $32.60 | $31.68 | 404 |
2020-03-16 | $32.34 | $32.66 | $32.32 | $32.66 | $31.74 | 702 |
2020-03-13 | $32.49 | $32.52 | $32.49 | $32.52 | $31.60 | 482 |
2020-03-12 | $32.77 | $32.77 | $32.77 | $32.77 | $31.85 | 98 |
2020-03-11 | $32.84 | $32.84 | $32.84 | $32.84 | $31.91 | 0 |
2020-03-10 | $32.92 | $32.92 | $32.92 | $32.92 | $31.99 | 0 |
2020-03-09 | $33.03 | $33.03 | $33.03 | $33.03 | $32.10 | 0 |
2020-03-06 | $33.13 | $33.13 | $33.13 | $33.13 | $32.20 | 3,712 |
2020-03-05 | $33.12 | $33.12 | $33.12 | $33.12 | $32.19 | 0 |
2020-03-04 | $33.26 | $33.26 | $33.26 | $33.26 | $32.32 | 0 |
2020-03-03 | $33.24 | $33.24 | $33.24 | $33.24 | $32.30 | 33 |
2020-03-02 | $33.36 | $33.36 | $33.29 | $33.29 | $32.35 | 306 |
2020-02-28 | $33.35 | $33.35 | $33.31 | $33.31 | $32.37 | 400 |
2020-02-27 | $33.26 | $33.36 | $33.19 | $33.35 | $32.41 | 694 |
2020-02-26 | $33.37 | $33.44 | $33.37 | $33.38 | $32.44 | 1,603 |
2020-02-25 | $33.59 | $33.59 | $33.59 | $33.59 | $32.64 | 2 |
2020-02-24 | $33.65 | $33.65 | $33.57 | $33.57 | $32.62 | 151 |
2020-02-21 | $33.59 | $33.59 | $33.54 | $33.54 | $32.59 | 200 |
2020-02-20 | $33.44 | $33.44 | $33.44 | $33.44 | $32.50 | 1 |
2020-02-19 | $33.40 | $33.41 | $33.40 | $33.41 | $32.47 | 721 |
2020-02-18 | $33.48 | $33.48 | $33.48 | $33.48 | $32.54 | 32 |
2020-02-14 | $33.51 | $33.58 | $33.51 | $33.58 | $32.63 | 530 |
2020-02-13 | $33.62 | $33.62 | $33.62 | $33.62 | $32.67 | 131 |
2020-02-12 | $33.66 | $33.66 | $33.64 | $33.64 | $32.69 | 184 |
2020-02-11 | $33.59 | $33.59 | $33.59 | $33.59 | $32.64 | 1 |
2020-02-10 | $33.45 | $33.58 | $33.45 | $33.54 | $32.59 | 1,402 |
2020-02-07 | $33.68 | $33.68 | $33.68 | $33.68 | $32.73 | 1,096 |
2020-02-06 | $33.67 | $33.75 | $33.63 | $33.75 | $32.80 | 372 |
2020-02-05 | $33.79 | $33.79 | $33.79 | $33.79 | $32.84 | 2 |
2020-02-04 | $33.58 | $33.58 | $33.58 | $33.58 | $32.63 | 100 |
2020-02-03 | $33.73 | $33.76 | $33.68 | $33.76 | $32.81 | 4,573 |
2020-01-31 | $33.77 | $33.84 | $33.77 | $33.84 | $32.89 | 100 |
2020-01-30 | $33.78 | $33.78 | $33.78 | $33.78 | $32.83 | 200 |
2020-01-29 | $33.83 | $33.89 | $33.83 | $33.89 | $32.93 | 370 |
2020-01-28 | $34.00 | $34.00 | $33.97 | $33.99 | $33.03 | 528 |
2020-01-27 | $33.90 | $33.95 | $33.90 | $33.95 | $32.99 | 659 |
2020-01-24 | $33.95 | $33.96 | $33.95 | $33.96 | $33.00 | 100 |
2020-01-23 | $34.00 | $34.04 | $34.00 | $34.04 | $33.08 | 100 |
2020-01-22 | $33.99 | $34.03 | $33.99 | $34.03 | $33.07 | 232 |
2020-01-21 | $34.05 | $34.05 | $34.05 | $34.05 | $33.09 | 0 |
2020-01-17 | $34.03 | $34.12 | $34.03 | $34.12 | $33.16 | 126 |
2020-01-16 | $34.13 | $34.13 | $34.13 | $34.13 | $33.17 | 0 |
2020-01-15 | $34.19 | $34.19 | $34.19 | $34.19 | $33.23 | 2 |
2020-01-14 | $34.16 | $34.16 | $34.16 | $34.16 | $33.20 | 0 |
2020-01-13 | $34.07 | $34.08 | $34.05 | $34.08 | $33.12 | 614 |
2020-01-10 | $34.19 | $34.19 | $34.19 | $34.19 | $33.23 | 16 |
2020-01-09 | $34.24 | $34.24 | $34.24 | $34.24 | $33.27 | 18 |
2020-01-08 | $34.33 | $34.33 | $34.33 | $34.33 | $33.36 | 355 |
2020-01-07 | $34.24 | $34.32 | $34.22 | $34.32 | $33.35 | 797 |
2020-01-06 | $34.40 | $34.40 | $34.40 | $34.40 | $33.43 | 85 |
2020-01-03 | $34.42 | $34.42 | $34.42 | $34.42 | $33.45 | 38 |
2020-01-02 | $34.51 | $34.51 | $34.51 | $34.51 | $33.54 | 11 |
2019-12-31 | $34.53 | $34.53 | $34.53 | $34.53 | $33.56 | 1 |
2019-12-30 | $34.43 | $34.51 | $34.43 | $34.51 | $33.54 | 1,695 |
2019-12-27 | $34.47 | $34.47 | $34.47 | $34.47 | $33.50 | 9 |
2019-12-26 | $34.53 | $34.53 | $34.53 | $34.53 | $33.56 | 2 |
2019-12-24 | $34.52 | $34.52 | $34.52 | $34.52 | $33.55 | 132 |
2019-12-23 | $34.63 | $34.70 | $34.63 | $34.70 | $33.55 | 500 |
2019-12-20 | $34.70 | $34.70 | $34.70 | $34.70 | $33.55 | 2 |
2019-12-19 | $34.74 | $34.74 | $34.72 | $34.72 | $33.57 | 100 |
2019-12-18 | $34.73 | $34.73 | $34.71 | $34.71 | $33.56 | 102 |
2019-12-17 | $34.74 | $34.74 | $34.74 | $34.74 | $33.59 | 33 |
2019-12-16 | $34.74 | $34.74 | $34.74 | $34.74 | $33.59 | 41 |
2019-12-13 | $34.83 | $34.83 | $34.83 | $34.83 | $33.68 | 1 |
2019-12-12 | $34.83 | $34.83 | $34.78 | $34.78 | $33.63 | 400 |
2019-12-11 | $34.77 | $34.77 | $34.77 | $34.77 | $33.62 | 0 |
2019-12-10 | $34.55 | $34.74 | $34.55 | $34.74 | $33.59 | 213 |
2019-12-09 | $34.74 | $34.74 | $34.74 | $34.74 | $33.59 | 0 |
2019-12-06 | $34.76 | $34.79 | $34.73 | $34.73 | $33.58 | 4,927 |
2019-12-05 | $34.67 | $34.67 | $34.67 | $34.67 | $33.52 | 0 |
2019-12-04 | $34.66 | $34.66 | $34.66 | $34.66 | $33.51 | 0 |
2019-12-03 | $34.70 | $34.70 | $34.70 | $34.70 | $33.55 | 0 |
2019-12-02 | $34.69 | $34.72 | $34.63 | $34.63 | $33.48 | 2,809 |
2019-11-29 | $34.53 | $34.53 | $34.53 | $34.53 | $33.39 | 100 |
2019-11-27 | $34.66 | $34.66 | $34.66 | $34.66 | $33.51 | 28 |
2019-11-26 | $34.60 | $34.66 | $34.59 | $34.66 | $33.51 | 1,384 |
2019-11-25 | $34.74 | $34.74 | $34.74 | $34.74 | $33.59 | 50 |
2019-11-22 | $34.74 | $34.77 | $34.74 | $34.77 | $33.62 | 1,648 |
2019-11-21 | $34.72 | $34.72 | $34.72 | $34.72 | $33.57 | 2 |
2019-11-20 | $34.67 | $34.67 | $34.67 | $34.67 | $33.52 | 2 |
2019-11-19 | $34.74 | $34.77 | $34.74 | $34.77 | $33.62 | 100 |
2019-11-18 | $34.86 | $34.86 | $34.86 | $34.86 | $33.71 | 0 |
2019-11-15 | $34.87 | $34.87 | $34.87 | $34.87 | $33.71 | 0 |
2019-11-14 | $34.87 | $34.87 | $34.87 | $34.87 | $33.72 | 71 |
2019-11-13 | $34.94 | $34.94 | $34.94 | $34.94 | $33.78 | 0 |
2019-11-12 | $35.04 | $35.04 | $35.04 | $35.04 | $33.88 | 95 |
2019-11-11 | $35.01 | $35.01 | $35.01 | $35.01 | $33.85 | 0 |
2019-11-08 | $35.06 | $35.06 | $35.06 | $35.06 | $33.90 | 6 |
2019-11-07 | $35.01 | $35.13 | $35.01 | $35.13 | $33.97 | 5,145 |
2019-11-06 | $35.05 | $35.05 | $35.05 | $35.05 | $33.89 | 297 |
2019-11-05 | $34.99 | $34.99 | $34.99 | $34.99 | $33.83 | 0 |
2019-11-04 | $34.86 | $34.86 | $34.86 | $34.86 | $33.71 | 39 |
2019-11-01 | $34.76 | $34.76 | $34.76 | $34.76 | $33.61 | 0 |
2019-10-31 | $34.73 | $34.73 | $34.73 | $34.73 | $33.58 | 0 |
2019-10-30 | $34.85 | $34.85 | $34.85 | $34.85 | $33.70 | 0 |
2019-10-29 | $34.77 | $34.85 | $34.77 | $34.80 | $33.65 | 837 |
2019-10-28 | $34.85 | $34.85 | $34.85 | $34.85 | $33.70 | 66 |
2019-10-25 | $34.83 | $34.83 | $34.83 | $34.83 | $33.68 | 2 |
2019-10-24 | $34.87 | $34.87 | $34.61 | $34.83 | $33.68 | 1,601 |
2019-10-23 | $34.86 | $34.93 | $34.86 | $34.93 | $33.78 | 4,633 |
2019-10-22 | $34.72 | $34.93 | $34.72 | $34.93 | $33.78 | 3,321 |
2019-10-21 | $34.82 | $34.82 | $34.82 | $34.82 | $33.67 | 1 |
2019-10-18 | $34.79 | $34.79 | $34.74 | $34.74 | $33.59 | 100 |
2019-10-17 | $34.69 | $34.69 | $34.69 | $34.69 | $33.54 | 66 |
2019-10-16 | $34.65 | $34.69 | $34.63 | $34.67 | $33.52 | 3,320 |
2019-10-15 | $34.62 | $34.64 | $34.62 | $34.64 | $33.49 | 100 |
2019-10-14 | $34.66 | $34.66 | $34.66 | $34.66 | $33.51 | 57 |
2019-10-11 | $34.70 | $34.70 | $34.65 | $34.65 | $33.50 | 218 |
2019-10-10 | $34.58 | $34.58 | $34.57 | $34.57 | $33.43 | 107 |
2019-10-09 | $34.53 | $34.55 | $34.53 | $34.55 | $33.41 | 233 |
2019-10-08 | $34.59 | $34.59 | $34.59 | $34.59 | $33.45 | 0 |
2019-10-07 | $34.55 | $34.55 | $34.55 | $34.55 | $33.41 | 3,880 |
2019-10-04 | $34.68 | $34.68 | $34.62 | $34.62 | $33.48 | 157 |
2019-10-03 | $34.68 | $34.68 | $34.68 | $34.68 | $33.53 | 42 |
2019-10-02 | $34.75 | $34.75 | $34.75 | $34.75 | $33.60 | 14 |
2019-10-01 | $34.77 | $34.81 | $34.77 | $34.81 | $33.66 | 367 |
2019-09-30 | $34.86 | $34.86 | $34.86 | $34.86 | $33.71 | 33 |
2019-09-27 | $34.84 | $34.84 | $34.81 | $34.81 | $33.66 | 104 |
2019-09-26 | $34.86 | $34.86 | $34.78 | $34.78 | $33.63 | 400 |
2019-09-25 | $34.80 | $34.86 | $34.80 | $34.84 | $33.69 | 536 |
2019-09-24 | $34.90 | $35.00 | $34.90 | $34.95 | $33.60 | 1,606 |
2019-09-23 | $34.95 | $34.95 | $34.95 | $34.95 | $33.60 | 97 |
2019-09-20 | $34.89 | $34.89 | $34.89 | $34.89 | $33.54 | 0 |
2019-09-19 | $34.98 | $34.98 | $34.98 | $34.98 | $33.63 | 6 |
2019-09-18 | $34.96 | $34.96 | $34.96 | $34.96 | $33.61 | 2 |
2019-09-17 | $35.03 | $35.03 | $35.03 | $35.03 | $33.68 | 0 |
2019-09-16 | $35.04 | $35.04 | $35.04 | $35.04 | $33.69 | 29 |
2019-09-13 | $35.01 | $35.01 | $35.01 | $35.01 | $33.66 | 0 |
2019-09-12 | $35.02 | $35.02 | $35.02 | $35.02 | $33.67 | 72 |
2019-09-11 | $35.04 | $35.05 | $35.04 | $35.05 | $33.70 | 505 |
2019-09-10 | $34.95 | $35.04 | $34.95 | $35.04 | $33.69 | 11,897 |
2019-09-09 | $34.71 | $34.80 | $34.71 | $34.79 | $33.45 | 5,200 |
2019-09-06 | $34.42 | $34.48 | $34.41 | $34.48 | $33.15 | 5,075 |
2019-09-05 | $34.42 | $34.51 | $34.42 | $34.51 | $33.18 | 107 |
2019-09-04 | $34.39 | $34.39 | $34.39 | $34.39 | $33.06 | 6 |
2019-09-03 | $34.32 | $34.39 | $34.32 | $34.39 | $33.06 | 12,706 |
2019-08-30 | $34.40 | $34.42 | $34.40 | $34.42 | $33.09 | 241 |
2019-08-29 | $34.32 | $34.32 | $34.32 | $34.32 | $33.00 | 91 |
2019-08-28 | $34.23 | $34.27 | $34.23 | $34.27 | $32.94 | 8,504 |
2019-08-27 | $34.24 | $34.26 | $34.24 | $34.26 | $32.94 | 500 |
2019-08-26 | $34.33 | $34.33 | $34.33 | $34.33 | $33.01 | 36 |
2019-08-23 | $34.36 | $34.37 | $34.36 | $34.37 | $33.04 | 573 |
2019-08-22 | $34.37 | $34.37 | $34.37 | $34.37 | $33.04 | 2 |
2019-08-21 | $34.32 | $34.32 | $34.32 | $34.32 | $33.00 | 1 |
2019-08-20 | $34.36 | $34.36 | $34.35 | $34.36 | $33.03 | 667 |
2019-08-19 | $34.37 | $34.37 | $34.37 | $34.37 | $33.04 | 0 |
2019-08-16 | $34.37 | $34.41 | $34.37 | $34.41 | $33.08 | 1,447 |
2019-08-15 | $34.36 | $34.36 | $34.34 | $34.34 | $33.02 | 151 |
2019-08-14 | $34.42 | $34.42 | $34.42 | $34.42 | $33.09 | 200 |
2019-08-13 | $34.26 | $34.44 | $34.24 | $34.44 | $33.11 | 8,702 |
2019-08-12 | $34.48 | $34.48 | $34.48 | $34.48 | $33.15 | 100 |
2019-08-09 | $34.64 | $34.64 | $34.50 | $34.52 | $33.19 | 1,669 |
2019-08-08 | $34.63 | $34.63 | $34.56 | $34.57 | $33.24 | 1,139 |
2019-08-07 | $35.09 | $35.09 | $34.58 | $34.58 | $33.25 | 4,147 |
2019-08-06 | $35.13 | $35.13 | $34.66 | $34.66 | $33.32 | 897 |
2019-08-05 | $35.13 | $35.13 | $34.62 | $34.63 | $33.29 | 930 |
2019-08-02 | $34.67 | $34.68 | $34.63 | $34.63 | $33.29 | 711 |
2019-08-01 | $34.68 | $34.71 | $34.64 | $34.67 | $33.33 | 5,502 |
2019-07-31 | $34.77 | $34.77 | $34.77 | $34.77 | $33.43 | 2 |
2019-07-30 | $34.64 | $34.68 | $34.64 | $34.68 | $33.34 | 200 |
2019-07-29 | $34.74 | $34.74 | $34.68 | $34.68 | $33.34 | 707 |
2019-07-26 | $34.63 | $34.66 | $34.63 | $34.66 | $33.32 | 10,397 |
2019-07-25 | $35.11 | $35.11 | $34.68 | $34.68 | $33.34 | 302 |
2019-07-24 | $34.72 | $34.72 | $34.62 | $34.62 | $33.28 | 488 |
2019-07-23 | $34.60 | $34.61 | $34.60 | $34.61 | $33.28 | 104 |
2019-07-22 | $34.52 | $34.52 | $34.52 | $34.52 | $33.19 | 50 |
2019-07-19 | $34.58 | $34.64 | $34.58 | $34.64 | $33.30 | 103 |
2019-07-18 | $34.55 | $34.55 | $34.55 | $34.55 | $33.22 | 2 |
2019-07-17 | $34.70 | $34.70 | $34.54 | $34.57 | $33.24 | 746 |
2019-07-16 | $34.60 | $34.61 | $34.56 | $34.60 | $33.27 | 4,274 |
2019-07-15 | $34.65 | $34.65 | $34.60 | $34.60 | $33.27 | 500 |
2019-07-12 | $34.65 | $34.65 | $34.62 | $34.63 | $33.29 | 580 |
2019-07-11 | $34.61 | $34.61 | $34.56 | $34.56 | $33.23 | 374 |
2019-07-10 | $34.53 | $34.62 | $34.53 | $34.56 | $33.23 | 571 |
2019-07-09 | $34.80 | $34.80 | $34.67 | $34.67 | $33.33 | 405 |
2019-07-08 | $34.80 | $34.81 | $34.69 | $34.71 | $33.37 | 5,639 |
2019-07-05 | $34.85 | $34.85 | $34.72 | $34.72 | $33.38 | 364 |
2019-07-03 | $34.71 | $34.71 | $34.71 | $34.71 | $33.37 | 22 |
2019-07-02 | $34.75 | $34.75 | $34.75 | $34.75 | $33.41 | 64 |
2019-07-01 | $34.73 | $34.73 | $34.71 | $34.71 | $33.37 | 100 |
2019-06-28 | $34.85 | $34.85 | $34.85 | $34.85 | $33.51 | 219 |
2019-06-27 | $34.78 | $34.78 | $34.78 | $34.78 | $33.44 | 68 |
2019-06-26 | $34.73 | $34.75 | $34.71 | $34.75 | $33.41 | 4,322 |
2019-06-25 | $34.65 | $34.72 | $34.64 | $34.72 | $33.38 | 644 |
2019-06-24 | $34.73 | $34.73 | $34.73 | $34.73 | $33.24 | 4 |
2019-06-21 | $34.80 | $34.82 | $34.79 | $34.79 | $33.30 | 602 |
2019-06-20 | $34.74 | $34.76 | $34.74 | $34.74 | $33.25 | 588 |
2019-06-19 | $34.90 | $34.90 | $34.76 | $34.76 | $33.27 | 809 |
2019-06-18 | $35.05 | $35.05 | $34.83 | $34.85 | $33.36 | 555 |
2019-06-17 | $34.94 | $34.94 | $34.86 | $34.86 | $33.37 | 421 |
2019-06-14 | $34.95 | $34.95 | $34.90 | $34.90 | $33.41 | 400 |
2019-06-13 | $34.86 | $34.86 | $34.86 | $34.86 | $33.37 | 0 |
2019-06-12 | $34.91 | $34.91 | $34.83 | $34.83 | $33.34 | 302 |
2019-06-11 | $34.82 | $34.93 | $34.82 | $34.83 | $33.34 | 1,732 |
2019-06-10 | $34.90 | $34.90 | $34.83 | $34.83 | $33.34 | 303 |
2019-06-07 | $35.07 | $35.07 | $34.78 | $34.85 | $33.36 | 6,349 |
2019-06-06 | $35.34 | $35.38 | $34.96 | $35.02 | $33.52 | 4,606 |
2019-06-05 | $35.17 | $35.17 | $34.99 | $35.01 | $33.51 | 849 |
2019-06-04 | $35.11 | $35.17 | $35.11 | $35.16 | $33.66 | 529 |
2019-06-03 | $34.95 | $35.11 | $34.91 | $35.11 | $33.61 | 6,303 |
2019-05-31 | $34.74 | $34.76 | $34.74 | $34.76 | $33.27 | 169 |
2019-05-30 | $35.08 | $35.08 | $34.87 | $34.92 | $33.43 | 600 |
2019-05-29 | $34.89 | $34.93 | $34.89 | $34.92 | $33.43 | 736 |
2019-05-28 | $35.11 | $35.11 | $34.96 | $34.96 | $33.46 | 302 |
2019-05-24 | $34.96 | $35.02 | $34.96 | $35.02 | $33.52 | 194 |
2019-05-23 | $34.89 | $35.01 | $34.89 | $35.01 | $33.51 | 854 |
2019-05-22 | $35.23 | $35.23 | $35.01 | $35.03 | $33.53 | 2,144 |
2019-05-21 | $35.11 | $35.14 | $35.11 | $35.14 | $33.64 | 400 |
2019-05-20 | $35.09 | $35.10 | $35.08 | $35.10 | $33.60 | 884 |
2019-05-17 | $34.82 | $35.04 | $34.82 | $35.00 | $33.50 | 3,579 |
2019-05-16 | $35.20 | $35.20 | $35.00 | $35.03 | $33.53 | 1,504 |
2019-05-15 | $35.15 | $35.15 | $35.09 | $35.09 | $33.59 | 775 |
2019-05-14 | $35.19 | $35.19 | $35.10 | $35.10 | $33.60 | 403 |
2019-05-13 | $35.11 | $35.19 | $35.11 | $35.13 | $33.63 | 642 |
2019-05-10 | $35.08 | $35.12 | $35.04 | $35.04 | $33.54 | 590 |
2019-05-09 | $35.24 | $35.24 | $35.02 | $35.12 | $33.62 | 3,800 |
2019-05-08 | $35.12 | $35.12 | $35.06 | $35.07 | $33.57 | 527 |
2019-05-07 | $35.20 | $35.23 | $35.03 | $35.03 | $33.53 | 4,555 |
2019-05-06 | $35.12 | $35.12 | $35.09 | $35.10 | $33.60 | 312 |
2019-05-03 | $35.03 | $35.12 | $35.03 | $35.12 | $33.62 | 1,050 |
2019-05-02 | $35.02 | $35.13 | $34.99 | $35.13 | $33.63 | 21,034 |
2019-05-01 | $35.11 | $35.13 | $35.11 | $35.13 | $33.63 | 1,101 |
2019-04-30 | $35.08 | $35.08 | $35.08 | $35.08 | $33.58 | 632 |
2019-04-29 | $35.07 | $35.07 | $35.07 | $35.07 | $33.57 | 50 |
2019-04-26 | $35.34 | $35.41 | $35.03 | $35.05 | $33.55 | 910 |
2019-04-25 | $35.09 | $35.14 | $35.09 | $35.14 | $33.64 | 1,098 |
2019-04-24 | $35.20 | $35.20 | $35.00 | $35.03 | $33.53 | 3,207 |
2019-04-23 | $35.25 | $35.25 | $35.25 | $35.25 | $33.74 | 267 |
2019-04-22 | $35.41 | $35.61 | $35.32 | $35.32 | $33.81 | 400 |
2019-04-18 | $35.26 | $35.34 | $35.26 | $35.34 | $33.83 | 1,096 |
2019-04-17 | $35.28 | $35.28 | $35.28 | $35.28 | $33.77 | 200 |
2019-04-16 | $35.20 | $35.20 | $35.20 | $35.20 | $33.69 | 268 |
2019-04-15 | $35.23 | $35.23 | $35.23 | $35.23 | $33.72 | 37 |
2019-04-12 | $35.29 | $35.29 | $35.13 | $35.22 | $33.71 | 534 |
2019-04-11 | $35.28 | $35.30 | $35.11 | $35.18 | $33.67 | 26,152 |
2019-04-10 | $35.16 | $35.19 | $35.16 | $35.19 | $33.68 | 1,866 |
2019-04-09 | $35.24 | $35.26 | $35.24 | $35.26 | $33.75 | 332 |
2019-04-08 | $35.25 | $35.25 | $35.25 | $35.25 | $33.74 | 200 |
2019-04-05 | $35.27 | $35.28 | $35.24 | $35.28 | $33.77 | 3,701 |
2019-04-04 | $35.13 | $35.13 | $35.13 | $35.13 | $33.63 | 202 |
2019-04-03 | $35.14 | $35.14 | $35.14 | $35.14 | $33.64 | 2 |
2019-04-02 | $35.16 | $35.22 | $35.16 | $35.22 | $33.71 | 364 |
2019-04-01 | $35.19 | $35.19 | $35.09 | $35.09 | $33.59 | 1,416 |
2019-03-29 | $35.13 | $35.22 | $35.13 | $35.22 | $33.71 | 1,621 |
2019-03-28 | $35.27 | $35.27 | $35.05 | $35.05 | $33.55 | 587 |
2019-03-27 | $35.32 | $35.32 | $35.28 | $35.28 | $33.77 | 441 |
2019-03-26 | $35.04 | $35.16 | $35.04 | $35.16 | $33.66 | 2,375 |
2019-03-25 | $35.30 | $35.36 | $34.71 | $35.21 | $33.70 | 900 |
2019-03-22 | $35.01 | $35.25 | $34.99 | $35.20 | $33.69 | 12,846 |
2019-03-21 | $35.24 | $35.24 | $35.24 | $35.24 | $33.73 | 100 |
2019-03-20 | $35.25 | $35.25 | $35.13 | $35.21 | $33.70 | 9,286 |
2019-03-19 | $35.34 | $35.36 | $35.26 | $35.26 | $33.62 | 1,584 |
2019-03-18 | $35.48 | $35.48 | $35.48 | $35.48 | $33.84 | 70 |
2019-03-15 | $35.50 | $35.50 | $35.50 | $35.50 | $33.85 | 102 |
2019-03-14 | $35.43 | $35.43 | $35.38 | $35.38 | $33.74 | 100 |
2019-03-13 | $35.59 | $35.62 | $35.36 | $35.62 | $33.97 | 2,164 |
2019-03-12 | $35.54 | $35.54 | $35.51 | $35.52 | $33.87 | 774 |
2019-03-11 | $35.66 | $35.70 | $35.59 | $35.60 | $33.95 | 3,908 |
2019-03-08 | $35.53 | $35.56 | $35.53 | $35.56 | $33.91 | 836 |
2019-03-07 | $35.41 | $35.63 | $35.41 | $35.56 | $33.91 | 10,467 |
2019-03-06 | $35.44 | $35.45 | $35.38 | $35.39 | $33.75 | 1,001 |
2019-03-05 | $35.57 | $35.57 | $35.49 | $35.50 | $33.86 | 1,016 |
2019-03-04 | $35.72 | $35.72 | $35.64 | $35.64 | $33.99 | 1,538 |
2019-03-01 | $35.77 | $35.77 | $35.69 | $35.73 | $34.07 | 2,445 |
2019-02-28 | $35.61 | $35.62 | $35.59 | $35.62 | $33.97 | 924 |
2019-02-27 | $35.63 | $35.77 | $35.62 | $35.62 | $33.97 | 1,127 |
2019-02-26 | $35.62 | $35.62 | $35.54 | $35.61 | $33.96 | 1,815 |
2019-02-25 | $35.69 | $35.72 | $35.69 | $35.72 | $34.06 | 216 |
2019-02-22 | $35.85 | $35.87 | $35.75 | $35.76 | $34.10 | 11,639 |
2019-02-21 | $35.88 | $35.88 | $35.71 | $35.71 | $34.05 | 859 |
2019-02-20 | $35.76 | $35.82 | $35.76 | $35.82 | $34.16 | 4,346 |
2019-02-19 | $35.78 | $35.84 | $35.78 | $35.83 | $34.17 | 569 |
2019-02-15 | $35.83 | $35.84 | $35.72 | $35.79 | $34.13 | 18,250 |
2019-02-14 | $35.61 | $35.72 | $35.58 | $35.72 | $34.07 | 3,609 |
2019-02-13 | $35.60 | $35.63 | $35.60 | $35.63 | $33.98 | 12,605 |
2019-02-12 | $35.87 | $35.87 | $35.50 | $35.50 | $33.86 | 14,700 |
2019-02-11 | $35.76 | $35.76 | $35.76 | $35.76 | $34.10 | 40 |
2019-02-08 | $35.77 | $35.77 | $35.61 | $35.69 | $34.04 | 3,863 |
2019-02-07 | $35.49 | $35.78 | $35.49 | $35.78 | $34.12 | 12,463 |
2019-02-06 | $35.47 | $35.47 | $35.47 | $35.47 | $33.83 | 10 |
2019-02-05 | $35.71 | $35.80 | $35.63 | $35.63 | $33.98 | 1,785 |
2019-02-04 | $35.65 | $35.70 | $35.62 | $35.70 | $34.05 | 13,151 |
2019-02-01 | $35.68 | $35.79 | $35.68 | $35.79 | $34.13 | 848 |
2019-01-31 | $35.73 | $35.97 | $35.62 | $35.78 | $34.12 | 7,875 |
2019-01-30 | $35.85 | $35.96 | $35.66 | $35.87 | $34.21 | 6,487 |
2019-01-29 | $35.70 | $35.90 | $35.57 | $35.75 | $34.09 | 7,289 |
2019-01-28 | $35.72 | $35.72 | $35.48 | $35.60 | $33.95 | 9,426 |
2019-01-25 | $35.97 | $35.97 | $35.92 | $35.92 | $34.26 | 602 |
2019-01-24 | $35.92 | $35.92 | $35.92 | $35.92 | $34.26 | 0 |
2019-01-23 | $35.79 | $35.92 | $35.79 | $35.92 | $34.26 | 764 |
2019-01-22 | $35.79 | $35.87 | $35.64 | $35.87 | $34.20 | 4,427 |
2019-01-18 | $35.88 | $35.92 | $35.88 | $35.92 | $34.26 | 158 |
2019-01-17 | $35.85 | $35.85 | $35.85 | $35.85 | $34.19 | 61 |
2019-01-16 | $35.69 | $35.75 | $35.69 | $35.75 | $34.09 | 111 |
2019-01-15 | $35.87 | $35.87 | $35.87 | $35.87 | $34.21 | 37 |
2019-01-14 | $35.83 | $35.83 | $35.83 | $35.83 | $34.17 | 0 |
2019-01-11 | $35.78 | $35.78 | $35.78 | $35.78 | $34.12 | 0 |
2019-01-10 | $35.91 | $35.91 | $35.72 | $35.78 | $34.12 | 991 |
2019-01-09 | $36.01 | $36.01 | $35.95 | $35.95 | $34.29 | 28,693 |
2019-01-08 | $35.85 | $36.21 | $35.85 | $36.01 | $34.34 | 7,121 |
2019-01-07 | $36.05 | $36.05 | $36.05 | $36.05 | $34.38 | 132 |
2019-01-04 | $36.99 | $36.99 | $36.06 | $36.06 | $34.39 | 7,111 |
2019-01-03 | $36.23 | $36.24 | $36.04 | $36.12 | $34.45 | 4,170 |
2019-01-02 | $36.69 | $36.69 | $36.14 | $36.30 | $34.62 | 434 |
2018-12-31 | $35.85 | $35.85 | $35.85 | $35.85 | $34.19 | 95 |
2018-12-28 | $35.79 | $36.39 | $35.79 | $36.18 | $34.51 | 4,700 |
2018-12-27 | $36.33 | $36.77 | $34.97 | $35.84 | $34.18 | 15,593 |
2018-12-26 | $37.10 | $37.13 | $35.20 | $37.00 | $35.29 | 12,553 |
2018-12-24 | $36.74 | $36.74 | $36.05 | $36.62 | $34.71 | 24,816 |
2018-12-21 | $37.14 | $37.15 | $35.41 | $36.07 | $34.19 | 7,314 |
2018-12-20 | $36.16 | $36.82 | $35.81 | $36.18 | $34.30 | 11,913 |
2018-12-19 | $36.52 | $36.52 | $35.92 | $36.06 | $34.18 | 1,163 |
2018-12-18 | $36.80 | $37.73 | $35.87 | $37.73 | $35.77 | 19,549 |
2018-12-17 | $36.12 | $36.23 | $36.05 | $36.22 | $34.33 | 13,695 |
2018-12-14 | $35.75 | $35.96 | $35.75 | $35.96 | $34.09 | 796 |
2018-12-13 | $35.10 | $35.92 | $35.10 | $35.92 | $34.05 | 3,062 |
2018-12-12 | $34.26 | $35.08 | $34.26 | $35.08 | $33.25 | 208 |
2018-12-11 | $36.34 | $36.39 | $34.56 | $35.54 | $33.69 | 57,326 |
2018-12-10 | $36.07 | $36.18 | $35.91 | $36.14 | $34.26 | 20,783 |
2018-12-07 | $35.80 | $36.19 | $35.70 | $36.09 | $34.21 | 14,438 |
2018-12-06 | $32.43 | $36.33 | $32.43 | $35.51 | $33.66 | 4,366 |
2018-12-04 | $36.09 | $36.38 | $36.03 | $36.03 | $34.15 | 6,723 |
2018-12-03 | $36.09 | $36.34 | $35.51 | $35.51 | $33.66 | 4,456 |
2018-11-30 | $36.34 | $36.68 | $36.19 | $36.26 | $34.37 | 9,254 |
2018-11-29 | $36.33 | $36.33 | $36.33 | $36.33 | $34.44 | 1,096 |
2018-11-28 | $36.63 | $36.63 | $36.27 | $36.33 | $34.44 | 20,424 |
2018-11-27 | $36.47 | $36.59 | $36.47 | $36.59 | $34.68 | 1,383 |
2018-11-26 | $36.70 | $36.71 | $36.40 | $36.40 | $34.50 | 726 |
2018-11-23 | $36.48 | $36.48 | $36.48 | $36.48 | $34.58 | 22 |
2018-11-21 | $36.55 | $36.76 | $33.88 | $36.48 | $34.58 | 3,472 |
2018-11-20 | $36.65 | $36.91 | $36.59 | $36.91 | $34.99 | 1,205 |
2018-11-19 | $36.51 | $36.78 | $36.41 | $36.64 | $34.73 | 20,874 |
2018-11-16 | $36.38 | $36.55 | $36.21 | $36.55 | $34.65 | 3,651 |
2018-11-15 | $36.58 | $36.58 | $36.19 | $36.19 | $34.31 | 4,923 |
2018-11-14 | $36.56 | $36.58 | $36.35 | $36.35 | $34.46 | 4,923 |
2018-11-13 | $36.38 | $36.38 | $36.20 | $36.38 | $34.49 | 1,142 |
2018-11-12 | $36.20 | $36.49 | $35.72 | $36.40 | $34.50 | 13,227 |
2018-11-09 | $36.19 | $36.33 | $36.11 | $36.33 | $34.44 | 5,462 |
2018-11-08 | $36.23 | $36.30 | $35.99 | $36.08 | $34.20 | 3,298 |
2018-11-07 | $36.69 | $36.69 | $36.25 | $36.27 | $34.38 | 20,575 |
2018-11-06 | $36.41 | $36.42 | $36.41 | $36.41 | $34.51 | 1,458 |
2018-11-05 | $36.52 | $36.52 | $36.52 | $36.52 | $34.62 | 215 |
2018-11-02 | $36.14 | $36.84 | $36.10 | $36.29 | $34.40 | 20,900 |
2018-11-01 | $37.39 | $37.39 | $35.97 | $36.07 | $34.19 | 15,044 |
2018-10-31 | $36.45 | $36.45 | $36.45 | $36.45 | $34.55 | 127 |
2018-10-30 | $36.64 | $36.68 | $36.49 | $36.51 | $34.61 | 2,601 |
2018-10-29 | $36.51 | $36.57 | $36.22 | $36.57 | $34.67 | 7,001 |
2018-10-26 | $36.30 | $36.35 | $36.29 | $36.35 | $34.46 | 3,080 |
2018-10-25 | $36.42 | $36.44 | $36.30 | $36.35 | $34.46 | 1,636 |
2018-10-24 | $36.36 | $36.36 | $36.26 | $36.30 | $34.41 | 1,645 |
2018-10-23 | $36.31 | $36.34 | $36.24 | $36.32 | $34.43 | 7,490 |
2018-10-22 | $36.38 | $36.38 | $36.38 | $36.38 | $34.49 | 11,248 |
2018-10-19 | $36.35 | $36.40 | $36.33 | $36.34 | $34.45 | 1,674 |
2018-10-18 | $36.25 | $36.30 | $36.24 | $36.24 | $34.35 | 1,816 |
2018-10-17 | $36.24 | $36.24 | $36.24 | $36.24 | $34.35 | 322 |
2018-10-16 | $36.39 | $36.39 | $36.30 | $36.30 | $34.41 | 925 |
2018-10-15 | $36.32 | $36.32 | $36.32 | $36.32 | $34.43 | 366 |
2018-10-12 | $36.29 | $36.38 | $36.29 | $36.38 | $34.49 | 1,009 |
2018-10-11 | $36.46 | $36.46 | $36.46 | $36.46 | $34.56 | 42 |
2018-10-10 | $36.46 | $36.46 | $36.46 | $36.46 | $34.56 | 7 |
2018-10-09 | $36.46 | $36.46 | $36.46 | $36.46 | $34.56 | 1,100 |
2018-10-08 | $36.26 | $36.37 | $36.26 | $36.37 | $34.48 | 639 |
2018-10-05 | $36.32 | $36.44 | $36.08 | $36.08 | $34.20 | 6,757 |
2018-10-04 | $36.24 | $36.24 | $36.16 | $36.16 | $34.28 | 686 |
2018-10-03 | $36.00 | $36.00 | $35.94 | $36.00 | $34.13 | 1,096 |
2018-10-02 | $35.93 | $36.07 | $35.93 | $36.00 | $34.13 | 1,966 |
2018-10-01 | $36.03 | $36.03 | $36.03 | $36.03 | $34.15 | 63 |
2018-09-28 | $35.36 | $36.03 | $35.36 | $36.03 | $34.15 | 934 |
2018-09-27 | $35.90 | $35.90 | $35.90 | $35.90 | $34.03 | 134 |
2018-09-26 | $35.90 | $36.14 | $35.88 | $35.99 | $34.12 | 3,000 |
2018-09-25 | $36.25 | $36.25 | $36.20 | $36.20 | $34.12 | 905 |
2018-09-24 | $36.36 | $36.36 | $36.35 | $36.35 | $34.26 | 1,365 |
2018-09-21 | $36.34 | $36.34 | $36.34 | $36.34 | $34.25 | 160 |
2018-09-20 | $36.39 | $36.39 | $36.39 | $36.39 | $34.30 | 100 |
2018-09-19 | $36.41 | $36.41 | $36.41 | $36.41 | $34.32 | 1,463 |
2018-09-18 | $36.29 | $36.29 | $36.29 | $36.29 | $34.20 | 346 |
2018-09-17 | $36.30 | $36.32 | $36.24 | $36.24 | $34.16 | 923 |
2018-09-14 | $36.46 | $36.46 | $36.10 | $36.10 | $34.03 | 10,600 |
2018-09-13 | $36.13 | $36.13 | $36.09 | $36.09 | $34.02 | 715 |
2018-09-12 | $36.22 | $36.22 | $36.22 | $36.22 | $34.14 | 171 |
2018-09-11 | $36.22 | $36.22 | $36.22 | $36.22 | $34.14 | 7 |
2018-09-10 | $36.22 | $36.22 | $36.22 | $36.22 | $34.14 | 5,300 |
2018-09-07 | $36.31 | $36.31 | $36.31 | $36.31 | $34.22 | 329 |
2018-09-06 | $36.23 | $36.23 | $36.23 | $36.23 | $34.15 | 163 |
2018-09-05 | $36.24 | $36.35 | $36.19 | $36.26 | $34.18 | 975 |
2018-09-04 | $36.08 | $36.08 | $36.08 | $36.08 | $34.01 | 23 |
2018-08-31 | $36.11 | $36.11 | $36.08 | $36.08 | $34.01 | 568 |
2018-08-30 | $36.21 | $36.21 | $36.21 | $36.21 | $34.13 | 336 |
2018-08-29 | $36.16 | $36.16 | $36.16 | $36.16 | $34.08 | 171 |
2018-08-28 | $36.39 | $36.39 | $36.39 | $36.39 | $34.30 | 306 |
2018-08-27 | $36.39 | $36.39 | $36.39 | $36.39 | $34.30 | 105 |
2018-08-24 | $36.44 | $36.44 | $36.44 | $36.44 | $34.35 | 228 |
2018-08-23 | $36.50 | $36.50 | $36.36 | $36.38 | $34.29 | 1,218 |
2018-08-22 | $36.43 | $36.43 | $36.41 | $36.41 | $34.32 | 447 |
2018-08-21 | $36.48 | $36.58 | $36.48 | $36.58 | $34.48 | 966 |
2018-08-20 | $36.79 | $36.79 | $36.45 | $36.45 | $34.36 | 1,800 |
2018-08-17 | $36.41 | $36.41 | $36.41 | $36.41 | $34.32 | 730 |
2018-08-16 | $36.31 | $36.31 | $36.31 | $36.31 | $34.22 | 23 |
2018-08-15 | $36.27 | $36.31 | $36.27 | $36.31 | $34.22 | 866 |
2018-08-14 | $36.30 | $36.44 | $36.30 | $36.35 | $34.26 | 866 |
2018-08-13 | $36.33 | $36.33 | $36.33 | $36.33 | $34.24 | 90 |
2018-08-10 | $36.33 | $36.33 | $36.33 | $36.33 | $34.24 | 266 |
2018-08-09 | $36.33 | $36.33 | $36.33 | $36.33 | $34.24 | 165 |
2018-08-08 | $36.33 | $36.33 | $36.33 | $36.33 | $34.24 | 300 |
2018-08-07 | $36.40 | $36.40 | $36.40 | $36.40 | $34.31 | 897 |
2018-08-06 | $36.35 | $36.41 | $36.35 | $36.35 | $34.26 | 7,440 |
2018-08-03 | $36.45 | $36.45 | $36.45 | $36.45 | $34.36 | 198 |
2018-08-02 | $36.45 | $36.45 | $36.45 | $36.45 | $34.36 | 303 |
2018-08-01 | $36.79 | $36.79 | $36.79 | $36.79 | $34.68 | 0 |
2018-07-31 | $36.79 | $36.79 | $36.79 | $36.79 | $34.68 | 0 |
2018-07-30 | $36.70 | $36.79 | $36.64 | $36.79 | $34.68 | 1,385 |
2018-07-27 | $36.18 | $36.18 | $36.18 | $36.18 | $34.10 | 88 |
2018-07-26 | $36.18 | $36.18 | $36.18 | $36.18 | $34.10 | 31 |
2018-07-25 | $36.18 | $36.18 | $36.18 | $36.18 | $34.10 | 0 |
2018-07-24 | $36.20 | $36.20 | $36.18 | $36.18 | $34.10 | 1,461 |
2018-07-23 | $36.12 | $36.33 | $36.12 | $36.17 | $34.09 | 8,800 |
2018-07-20 | $36.17 | $36.20 | $36.12 | $36.12 | $34.04 | 2,379 |
2018-07-19 | $35.58 | $35.58 | $35.58 | $35.58 | $33.54 | 105 |
2018-07-18 | $36.11 | $36.19 | $36.10 | $36.11 | $34.03 | 6,032 |
2018-07-17 | $36.31 | $36.31 | $36.31 | $36.31 | $34.22 | 117 |
2018-07-16 | $36.31 | $36.31 | $36.31 | $36.31 | $34.22 | 0 |
2018-07-13 | $36.31 | $36.31 | $36.31 | $36.31 | $34.22 | 100 |
2018-07-12 | $36.26 | $36.26 | $36.26 | $36.26 | $34.18 | 106 |
2018-07-11 | $36.40 | $36.40 | $36.40 | $36.40 | $34.31 | 0 |
2018-07-10 | $36.52 | $36.52 | $36.40 | $36.40 | $34.31 | 479 |
2018-07-09 | $36.57 | $36.57 | $36.43 | $36.47 | $34.37 | 4,291 |
2018-07-06 | $36.42 | $36.42 | $36.42 | $36.42 | $34.33 | 152 |
2018-07-05 | $36.42 | $36.42 | $36.42 | $36.42 | $34.33 | 2,057 |
2018-07-03 | $36.38 | $36.38 | $36.38 | $36.38 | $34.29 | 3 |
2018-07-02 | $36.38 | $36.45 | $36.38 | $36.38 | $34.29 | 1,105 |
2018-06-29 | $36.44 | $36.52 | $36.44 | $36.52 | $34.42 | 301 |
2018-06-28 | $36.59 | $36.59 | $36.49 | $36.50 | $34.40 | 1,535 |
2018-06-27 | $35.85 | $36.61 | $35.85 | $36.54 | $34.44 | 1,150 |
2018-06-26 | $36.45 | $36.53 | $36.40 | $36.53 | $34.43 | 696 |
2018-06-25 | $36.53 | $36.58 | $36.53 | $36.58 | $34.48 | 388 |
2018-06-22 | $36.39 | $36.59 | $36.34 | $36.59 | $34.49 | 1,731 |
2018-06-21 | $36.37 | $36.37 | $36.37 | $36.37 | $34.28 | 156 |
2018-06-20 | $36.33 | $36.33 | $36.02 | $36.31 | $34.22 | 4,169 |
2018-06-19 | $36.39 | $36.39 | $36.39 | $36.39 | $34.19 | 12 |
2018-06-18 | $36.40 | $36.46 | $36.39 | $36.39 | $34.19 | 3,619 |
2018-06-15 | $36.45 | $36.45 | $36.45 | $36.45 | $34.25 | 14 |
2018-06-14 | $36.45 | $36.45 | $36.45 | $36.45 | $34.25 | 200 |
2018-06-13 | $36.63 | $36.63 | $36.63 | $36.63 | $34.41 | 13 |
2018-06-12 | $36.63 | $36.63 | $36.63 | $36.63 | $34.41 | 144 |
2018-06-11 | $36.63 | $36.63 | $36.63 | $36.63 | $34.41 | 105 |
2018-06-08 | $36.68 | $36.69 | $36.63 | $36.63 | $34.41 | 397 |
2018-06-07 | $36.58 | $36.71 | $36.48 | $36.71 | $34.49 | 3,848 |
2018-06-06 | $36.60 | $36.61 | $36.22 | $36.44 | $34.24 | 2,224 |
2018-06-05 | $36.51 | $36.52 | $36.51 | $36.52 | $34.31 | 944 |
2018-06-04 | $36.58 | $36.58 | $36.57 | $36.57 | $34.36 | 835 |
2018-06-01 | $36.62 | $36.62 | $36.62 | $36.62 | $34.40 | 190 |
2018-05-31 | $36.50 | $36.68 | $36.50 | $36.58 | $34.37 | 945 |
2018-05-30 | $36.59 | $36.59 | $36.59 | $36.59 | $34.38 | 138 |
2018-05-29 | $36.66 | $36.66 | $36.59 | $36.59 | $34.38 | 734 |
2018-05-25 | $36.76 | $36.76 | $36.76 | $36.76 | $34.54 | 249 |
2018-05-24 | $36.84 | $36.84 | $36.84 | $36.84 | $34.61 | 129 |
2018-05-23 | $36.84 | $36.84 | $36.84 | $36.84 | $34.61 | 100 |
2018-05-22 | $36.86 | $36.92 | $36.80 | $36.80 | $34.57 | 1,737 |
2018-05-21 | $36.70 | $36.70 | $36.70 | $36.70 | $34.48 | 119 |
2018-05-18 | $36.70 | $36.70 | $36.70 | $36.70 | $34.48 | 84 |
2018-05-17 | $36.70 | $36.70 | $36.70 | $36.70 | $34.48 | 96 |
2018-05-16 | $36.70 | $36.70 | $36.70 | $36.70 | $34.48 | 600 |
2018-05-15 | $36.69 | $36.79 | $36.69 | $36.73 | $34.51 | 1,302 |
2018-05-14 | $36.43 | $36.70 | $36.43 | $36.70 | $34.48 | 669 |
2018-05-11 | $36.62 | $36.66 | $36.62 | $36.65 | $34.43 | 1,365 |
2018-05-10 | $36.60 | $36.68 | $36.55 | $36.61 | $34.40 | 1,753 |
2018-05-09 | $36.69 | $36.69 | $36.69 | $36.69 | $34.47 | 1 |
2018-05-08 | $36.69 | $36.69 | $36.69 | $36.69 | $34.47 | 483 |
2018-05-07 | $36.75 | $36.78 | $36.68 | $36.78 | $34.56 | 3,176 |
2018-05-04 | $36.75 | $36.75 | $36.75 | $36.75 | $34.53 | 121 |
2018-05-03 | $36.80 | $36.80 | $36.75 | $36.75 | $34.53 | 630 |
2018-05-02 | $36.99 | $36.99 | $36.99 | $36.99 | $34.75 | 88 |
2018-05-01 | $36.90 | $36.99 | $36.90 | $36.99 | $34.75 | 1,139 |
2018-04-30 | $37.06 | $37.12 | $37.03 | $37.03 | $34.79 | 607 |
2018-04-27 | $37.10 | $37.10 | $37.10 | $37.10 | $34.86 | 54 |
2018-04-26 | $37.10 | $37.10 | $37.10 | $37.10 | $34.86 | 200 |
2018-04-25 | $37.32 | $37.32 | $37.32 | $37.32 | $35.06 | 7 |
2018-04-24 | $37.17 | $37.32 | $37.17 | $37.32 | $35.06 | 832 |
2018-04-23 | $36.93 | $36.93 | $36.93 | $36.93 | $34.70 | 9 |
2018-04-20 | $36.93 | $36.93 | $36.93 | $36.93 | $34.70 | 575 |
2018-04-19 | $36.80 | $36.80 | $36.80 | $36.80 | $34.57 | 434 |
2018-04-18 | $36.94 | $36.95 | $36.94 | $36.95 | $34.71 | 406 |
2018-04-17 | $36.85 | $36.93 | $36.84 | $36.93 | $34.70 | 3,258 |
2018-04-16 | $36.94 | $37.04 | $36.89 | $36.98 | $34.74 | 944 |
2018-04-13 | $36.94 | $36.94 | $36.94 | $36.94 | $34.71 | 252 |
2018-04-12 | $37.03 | $37.03 | $36.91 | $36.91 | $34.68 | 848 |
2018-04-11 | $36.84 | $36.84 | $36.84 | $36.84 | $34.61 | 267 |
2018-04-10 | $36.93 | $36.93 | $36.93 | $36.93 | $34.70 | 570 |
2018-04-09 | $36.82 | $36.87 | $36.82 | $36.87 | $34.64 | 2,814 |
2018-04-06 | $36.85 | $36.94 | $36.83 | $36.94 | $34.71 | 11,731 |
2018-04-05 | $36.92 | $36.92 | $36.92 | $36.92 | $34.69 | 38 |
2018-04-04 | $36.81 | $36.97 | $36.70 | $36.92 | $34.69 | 2,934 |
2018-04-03 | $36.91 | $36.94 | $36.91 | $36.94 | $34.71 | 396 |
2018-04-02 | $36.87 | $36.87 | $36.85 | $36.85 | $34.62 | 2,424 |
2018-03-29 | $36.99 | $36.99 | $36.78 | $36.85 | $34.62 | 8,367 |
2018-03-28 | $36.92 | $36.97 | $36.89 | $36.90 | $34.67 | 4,342 |
2018-03-27 | $36.56 | $36.70 | $36.56 | $36.70 | $34.48 | 8,007 |
2018-03-26 | $37.00 | $37.06 | $36.50 | $36.59 | $34.38 | 5,726 |
2018-03-23 | $36.50 | $36.65 | $36.50 | $36.65 | $34.43 | 606 |
2018-03-22 | $36.50 | $36.58 | $36.48 | $36.54 | $34.33 | 5,805 |
2018-03-21 | $36.58 | $36.62 | $36.48 | $36.53 | $34.32 | 5,839 |
2018-03-20 | $36.82 | $36.82 | $36.62 | $36.62 | $34.29 | 896 |
2018-03-19 | $36.52 | $36.67 | $36.48 | $36.61 | $34.28 | 13,320 |
2018-03-16 | $36.65 | $36.71 | $36.63 | $36.63 | $34.30 | 2,804 |
2018-03-15 | $36.60 | $36.74 | $36.52 | $36.52 | $34.20 | 3,315 |
2018-03-14 | $36.82 | $36.82 | $36.50 | $36.50 | $34.18 | 11,632 |
2018-03-13 | $36.65 | $36.67 | $36.54 | $36.56 | $34.24 | 12,079 |
2018-03-12 | $36.70 | $36.70 | $36.52 | $36.53 | $34.21 | 6,238 |
2018-03-09 | $36.74 | $36.74 | $36.57 | $36.58 | $34.26 | 5,754 |
2018-03-08 | $36.74 | $36.75 | $36.54 | $36.54 | $34.22 | 9,422 |
2018-03-07 | $36.64 | $36.75 | $36.51 | $36.69 | $34.36 | 15,769 |
2018-03-06 | $36.71 | $36.78 | $36.71 | $36.75 | $34.42 | 2,825 |
2018-03-05 | $36.72 | $36.79 | $36.70 | $36.70 | $34.37 | 727 |
2018-03-02 | $36.84 | $36.84 | $36.68 | $36.68 | $34.35 | 650 |
2018-03-01 | $36.65 | $36.65 | $36.65 | $36.65 | $34.32 | 92 |
2018-02-28 | $36.71 | $36.73 | $36.60 | $36.65 | $34.32 | 21,343 |
2018-02-27 | $36.88 | $36.88 | $36.75 | $36.85 | $34.51 | 611 |
2018-02-26 | $36.75 | $36.82 | $36.75 | $36.82 | $34.48 | 427 |
2018-02-23 | $36.75 | $36.75 | $36.74 | $36.75 | $34.42 | 1,502 |
2018-02-22 | $36.77 | $36.77 | $36.77 | $36.77 | $34.43 | 330 |
2018-02-21 | $36.80 | $36.80 | $36.72 | $36.76 | $34.42 | 4,159 |
2018-02-20 | $36.90 | $36.90 | $36.90 | $36.90 | $34.56 | 785 |
2018-02-16 | $36.87 | $37.06 | $36.86 | $36.90 | $34.56 | 9,730 |
2018-02-15 | $36.91 | $37.10 | $36.85 | $37.10 | $34.74 | 2,783 |
2018-02-14 | $37.00 | $37.15 | $36.96 | $37.15 | $34.79 | 13,875 |
2018-02-13 | $36.99 | $37.15 | $36.96 | $36.96 | $34.61 | 2,753 |
2018-02-12 | $37.02 | $37.11 | $37.02 | $37.11 | $34.75 | 3,430 |
2018-02-09 | $37.10 | $37.20 | $37.06 | $37.20 | $34.84 | 24,690 |
2018-02-08 | $37.13 | $37.21 | $37.11 | $37.12 | $34.76 | 2,119 |
2018-02-07 | $36.98 | $37.12 | $36.97 | $37.10 | $34.74 | 42,763 |
2018-02-06 | $37.19 | $37.19 | $36.98 | $36.98 | $34.63 | 3,568 |
2018-02-05 | $37.20 | $37.20 | $37.10 | $37.18 | $34.82 | 637 |
2018-02-02 | $37.00 | $37.18 | $37.00 | $37.18 | $34.82 | 2,226 |
2018-02-01 | $37.05 | $37.05 | $37.05 | $37.05 | $34.70 | 921 |
2018-01-31 | $37.13 | $37.13 | $37.13 | $37.13 | $34.77 | 345 |
2018-01-30 | $37.25 | $37.28 | $37.13 | $37.13 | $34.77 | 15,357 |
2018-01-29 | $37.28 | $37.29 | $37.25 | $37.25 | $34.88 | 2,540 |
2018-01-26 | $37.25 | $37.42 | $37.25 | $37.30 | $34.93 | 483 |
2018-01-25 | $37.26 | $37.32 | $37.26 | $37.30 | $34.93 | 1,825 |
2018-01-24 | $37.39 | $37.39 | $37.39 | $37.39 | $35.01 | 629 |
2018-01-23 | $37.32 | $37.35 | $37.32 | $37.35 | $34.98 | 650 |
2018-01-22 | $37.32 | $37.43 | $37.29 | $37.43 | $35.05 | 2,919 |
2018-01-19 | $37.22 | $37.32 | $37.22 | $37.28 | $34.91 | 1,518 |
2018-01-18 | $37.40 | $37.42 | $37.31 | $37.32 | $34.95 | 3,928 |
2018-01-17 | $37.44 | $37.44 | $37.44 | $37.44 | $35.06 | 4 |
2018-01-16 | $38.00 | $38.00 | $37.33 | $37.44 | $35.06 | 847 |
2018-01-12 | $37.39 | $37.39 | $37.39 | $37.39 | $35.01 | 229 |
2018-01-11 | $37.48 | $37.51 | $37.37 | $37.41 | $35.03 | 1,308 |
2018-01-10 | $37.38 | $37.43 | $37.38 | $37.41 | $35.03 | 1,520 |
2018-01-09 | $37.34 | $37.34 | $37.34 | $37.34 | $34.97 | 23,700 |
2018-01-08 | $37.44 | $37.44 | $37.44 | $37.44 | $35.06 | 345 |
2018-01-05 | $37.43 | $37.44 | $37.43 | $37.44 | $35.06 | 1,230 |
2018-01-04 | $37.28 | $37.47 | $37.28 | $37.35 | $34.98 | 34,957 |
2018-01-03 | $37.51 | $37.51 | $37.40 | $37.40 | $35.02 | 585 |
2018-01-02 | $37.72 | $37.72 | $37.47 | $37.47 | $35.09 | 809 |
2017-12-29 | $37.42 | $37.73 | $37.42 | $37.62 | $35.23 | 16,142 |
2017-12-28 | $37.47 | $37.59 | $37.46 | $37.47 | $35.09 | 1,938 |
2017-12-27 | $37.48 | $37.58 | $37.48 | $37.51 | $35.13 | 2,024 |
2017-12-26 | $37.42 | $37.60 | $37.42 | $37.50 | $35.12 | 5,023 |
2017-12-22 | $37.71 | $37.72 | $37.71 | $37.72 | $35.18 | 1,928 |
2017-12-21 | $37.59 | $37.72 | $37.59 | $37.72 | $35.18 | 549 |
2017-12-20 | $37.56 | $37.69 | $37.54 | $37.69 | $35.16 | 1,587 |
2017-12-19 | $37.59 | $37.63 | $37.52 | $37.56 | $35.04 | 4,671 |
2017-12-18 | $37.57 | $37.58 | $37.57 | $37.58 | $35.05 | 458 |
2017-12-15 | $37.37 | $37.55 | $37.37 | $37.55 | $35.03 | 511 |
2017-12-14 | $37.51 | $37.51 | $37.51 | $37.51 | $34.99 | 56 |
2017-12-13 | $37.51 | $37.51 | $37.51 | $37.51 | $34.99 | 171 |
2017-12-12 | $37.60 | $37.60 | $37.51 | $37.51 | $34.99 | 709 |
2017-12-11 | $37.59 | $37.72 | $37.49 | $37.61 | $35.08 | 2,933 |
2017-12-08 | $37.65 | $37.65 | $37.48 | $37.59 | $35.06 | 1,053 |
2017-12-07 | $37.49 | $37.59 | $37.49 | $37.58 | $35.05 | 1,744 |
2017-12-06 | $37.59 | $37.59 | $37.53 | $37.53 | $35.01 | 361 |
2017-12-05 | $37.75 | $37.75 | $37.56 | $37.56 | $35.04 | 1,750 |
2017-12-04 | $37.64 | $37.75 | $37.54 | $37.74 | $35.20 | 2,341 |
2017-12-01 | $37.40 | $37.50 | $37.40 | $37.50 | $34.98 | 3,407 |
2017-11-30 | $37.42 | $37.42 | $37.42 | $37.42 | $34.90 | 754 |
2017-11-29 | $37.35 | $37.46 | $37.29 | $37.34 | $34.83 | 717 |
2017-11-28 | $37.31 | $37.31 | $37.31 | $37.31 | $34.80 | 160 |
2017-11-27 | $37.20 | $37.20 | $37.16 | $37.16 | $34.66 | 689 |
2017-11-24 | $37.14 | $37.14 | $37.14 | $37.14 | $34.64 | 177 |
2017-11-22 | $37.14 | $37.20 | $37.13 | $37.20 | $34.70 | 979 |
2017-11-21 | $37.33 | $37.33 | $37.17 | $37.23 | $34.73 | 2,545 |
2017-11-20 | $37.18 | $37.28 | $37.18 | $37.28 | $34.78 | 327 |
2017-11-17 | $37.19 | $37.19 | $37.19 | $37.19 | $34.69 | 59 |
2017-11-16 | $37.20 | $37.20 | $37.06 | $37.19 | $34.69 | 1,345 |
2017-11-15 | $37.17 | $37.17 | $37.17 | $37.17 | $34.67 | 1,009 |
2017-11-14 | $37.33 | $37.49 | $37.24 | $37.25 | $34.75 | 2,458 |
2017-11-13 | $37.32 | $37.41 | $37.30 | $37.41 | $34.90 | 12,605 |
2017-11-10 | $37.30 | $37.38 | $37.25 | $37.30 | $34.79 | 3,706 |
2017-11-09 | $37.22 | $37.33 | $37.22 | $37.25 | $34.75 | 3,714 |
2017-11-08 | $37.25 | $37.29 | $37.25 | $37.29 | $34.78 | 416 |
2017-11-07 | $37.31 | $37.33 | $37.26 | $37.31 | $34.80 | 10,201 |
2017-11-06 | $37.43 | $37.43 | $37.32 | $37.32 | $34.81 | 1,636 |
2017-11-03 | $37.44 | $37.44 | $37.31 | $37.31 | $34.80 | 572 |
2017-11-02 | $37.35 | $37.35 | $37.35 | $37.35 | $34.84 | 291 |
2017-11-01 | $37.33 | $37.33 | $37.33 | $37.33 | $34.82 | 104 |
2017-10-31 | $37.40 | $37.40 | $37.40 | $37.40 | $34.89 | 1,140 |
2017-10-30 | $37.33 | $37.50 | $37.33 | $37.39 | $34.87 | 1,722 |
2017-10-27 | $37.42 | $37.47 | $37.35 | $37.47 | $34.95 | 695 |
2017-10-26 | $37.60 | $37.66 | $37.56 | $37.66 | $35.13 | 2,015 |
2017-10-25 | $37.77 | $37.77 | $37.53 | $37.53 | $35.01 | 945 |
2017-10-24 | $37.55 | $37.58 | $37.55 | $37.58 | $35.05 | 421 |
2017-10-23 | $37.53 | $37.53 | $37.53 | $37.53 | $35.00 | 631 |
2017-10-20 | $37.52 | $37.52 | $37.47 | $37.47 | $34.96 | 7,986 |
2017-10-19 | $37.50 | $37.50 | $37.50 | $37.50 | $34.98 | 22 |
2017-10-18 | $37.53 | $37.55 | $37.47 | $37.50 | $34.98 | 1,631 |
2017-10-17 | $37.47 | $37.47 | $37.47 | $37.47 | $34.95 | 282 |
2017-10-16 | $37.30 | $37.30 | $37.30 | $37.30 | $34.79 | 63 |
2017-10-13 | $37.53 | $37.66 | $37.30 | $37.30 | $34.79 | 7,421 |
2017-10-12 | $37.76 | $37.76 | $37.76 | $37.76 | $35.22 | 938 |
2017-10-11 | $37.52 | $37.73 | $37.50 | $37.56 | $35.04 | 1,602 |
2017-10-10 | $38.03 | $38.03 | $37.88 | $37.88 | $35.34 | 480 |
2017-10-09 | $37.64 | $37.70 | $37.50 | $37.51 | $34.99 | 1,861 |
2017-10-06 | $37.56 | $37.57 | $37.56 | $37.57 | $35.04 | 9,391 |
2017-10-05 | $37.76 | $38.07 | $37.73 | $37.78 | $35.24 | 2,588 |
2017-10-04 | $38.09 | $38.09 | $37.51 | $37.75 | $35.21 | 1,391 |
2017-10-03 | $38.01 | $38.01 | $37.45 | $37.45 | $34.93 | 1,459 |
2017-10-02 | $38.09 | $38.09 | $37.51 | $37.69 | $35.16 | 1,565 |
2017-09-29 | $37.45 | $38.01 | $37.45 | $37.67 | $35.14 | 2,828 |
2017-09-28 | $37.50 | $38.15 | $37.50 | $37.74 | $35.20 | 2,504 |
2017-09-27 | $37.50 | $37.80 | $37.46 | $37.78 | $35.24 | 8,323 |
2017-09-26 | $37.86 | $37.86 | $37.86 | $37.86 | $35.15 | 54 |
2017-09-25 | $37.90 | $38.19 | $37.85 | $37.86 | $35.15 | 1,805 |
2017-09-22 | $37.45 | $37.78 | $37.45 | $37.54 | $34.85 | 1,986 |
2017-09-21 | $37.45 | $37.46 | $37.45 | $37.46 | $34.78 | 934 |
2017-09-20 | $37.50 | $38.15 | $37.50 | $37.72 | $35.02 | 1,519 |
2017-09-19 | $37.69 | $37.69 | $37.48 | $37.69 | $35.00 | 3,717 |
2017-09-18 | $37.37 | $37.60 | $37.37 | $37.49 | $34.81 | 1,581 |
2017-09-15 | $37.45 | $37.45 | $37.45 | $37.45 | $34.77 | 418 |
2017-09-14 | $37.33 | $37.62 | $37.33 | $37.50 | $34.81 | 1,872 |
2017-09-13 | $37.21 | $37.69 | $37.21 | $37.48 | $34.80 | 1,245 |
2017-09-12 | $37.37 | $37.45 | $37.25 | $37.25 | $34.58 | 1,868 |
2017-09-11 | $37.18 | $37.49 | $37.16 | $37.40 | $34.72 | 1,379 |
2017-09-08 | $37.16 | $37.58 | $37.14 | $37.58 | $34.89 | 4,320 |
2017-09-07 | $37.46 | $37.64 | $37.30 | $37.47 | $34.79 | 7,682 |
2017-09-06 | $37.50 | $37.58 | $37.50 | $37.54 | $34.85 | 2,151 |
2017-09-05 | $37.50 | $37.50 | $37.50 | $37.50 | $34.82 | 233 |
2017-09-01 | $37.42 | $37.42 | $37.42 | $37.42 | $34.74 | 1,137 |
2017-08-31 | $37.57 | $37.57 | $37.31 | $37.42 | $34.74 | 9,985 |
2017-08-30 | $37.63 | $37.63 | $37.50 | $37.50 | $34.82 | 3,739 |
2017-08-29 | $37.51 | $37.68 | $37.50 | $37.68 | $34.98 | 15,152 |
2017-08-28 | $37.65 | $37.66 | $37.59 | $37.64 | $34.95 | 9,637 |
2017-08-25 | $37.73 | $37.73 | $37.61 | $37.64 | $34.95 | 6,169 |
2017-08-24 | $37.67 | $37.70 | $37.57 | $37.57 | $34.88 | 4,013 |
2017-08-23 | $37.50 | $37.65 | $37.50 | $37.60 | $34.91 | 3,389 |
2017-08-22 | $37.51 | $37.65 | $37.50 | $37.50 | $34.82 | 1,915 |
2017-08-21 | $37.66 | $37.77 | $37.52 | $37.66 | $34.96 | 3,125 |
2017-08-18 | $37.61 | $37.64 | $37.50 | $37.53 | $34.84 | 2,677 |
2017-08-17 | $37.65 | $37.71 | $37.61 | $37.61 | $34.92 | 1,129 |
2017-08-16 | $37.78 | $37.78 | $37.50 | $37.50 | $34.82 | 986 |
2017-08-15 | $37.52 | $37.80 | $37.52 | $37.67 | $34.97 | 1,576 |
2017-08-14 | $37.70 | $37.70 | $37.56 | $37.56 | $34.87 | 1,620 |
2017-08-11 | $37.70 | $37.73 | $37.62 | $37.73 | $35.03 | 1,871 |
2017-08-10 | $37.89 | $37.89 | $37.63 | $37.63 | $34.94 | 1,873 |
2017-08-09 | $37.84 | $37.91 | $37.63 | $37.63 | $34.94 | 1,250 |
2017-08-08 | $37.78 | $37.78 | $37.64 | $37.64 | $34.95 | 680 |
2017-08-07 | $37.93 | $37.93 | $37.61 | $37.66 | $34.96 | 7,886 |
2017-08-04 | $37.72 | $37.75 | $37.72 | $37.75 | $35.05 | 374 |
2017-08-03 | $37.67 | $37.89 | $37.66 | $37.80 | $35.09 | 1,408 |
2017-08-02 | $37.73 | $37.92 | $37.67 | $37.67 | $34.97 | 2,113 |
2017-08-01 | $37.68 | $37.87 | $37.68 | $37.68 | $34.98 | 1,121 |
2017-07-31 | $37.78 | $37.82 | $37.78 | $37.82 | $35.11 | 910 |
2017-07-28 | $37.65 | $37.65 | $37.65 | $37.65 | $34.96 | 266 |
2017-07-27 | $37.50 | $37.80 | $37.50 | $37.80 | $35.09 | 1,847 |
2017-07-26 | $37.75 | $37.75 | $37.53 | $37.53 | $34.84 | 1,725 |
2017-07-25 | $37.62 | $37.62 | $37.62 | $37.62 | $34.92 | 483 |
2017-07-24 | $37.50 | $37.76 | $37.50 | $37.65 | $34.95 | 2,120 |
2017-07-21 | $37.61 | $37.61 | $37.51 | $37.51 | $34.82 | 374 |
2017-07-20 | $37.69 | $37.69 | $37.51 | $37.63 | $34.94 | 1,304 |
2017-07-19 | $37.73 | $37.79 | $37.55 | $37.79 | $35.08 | 878 |
2017-07-18 | $37.77 | $37.77 | $37.51 | $37.51 | $34.82 | 915 |
2017-07-17 | $37.84 | $37.84 | $37.62 | $37.62 | $34.93 | 1,257 |
2017-07-14 | $37.68 | $37.68 | $37.63 | $37.63 | $34.94 | 1,000 |
2017-07-13 | $37.62 | $37.74 | $37.62 | $37.67 | $34.97 | 521 |
2017-07-12 | $37.67 | $37.70 | $37.67 | $37.70 | $35.00 | 491 |
2017-07-11 | $37.95 | $37.95 | $37.83 | $37.83 | $35.12 | 484 |
2017-07-10 | $37.71 | $37.90 | $37.69 | $37.76 | $35.06 | 11,805 |
2017-07-07 | $37.86 | $37.86 | $37.86 | $37.86 | $35.15 | 88 |
2017-07-06 | $37.86 | $37.86 | $37.86 | $37.86 | $35.15 | 633 |
2017-07-05 | $38.03 | $38.03 | $37.99 | $38.02 | $35.30 | 695 |
2017-07-03 | $37.84 | $37.84 | $37.84 | $37.84 | $35.13 | 101 |
2017-06-30 | $37.84 | $37.84 | $37.84 | $37.84 | $35.13 | 80 |
2017-06-29 | $37.81 | $37.95 | $37.81 | $37.84 | $35.13 | 2,686 |
2017-06-28 | $37.88 | $37.88 | $37.88 | $37.88 | $35.17 | 253 |
2017-06-27 | $37.65 | $37.88 | $37.65 | $37.76 | $35.05 | 3,464 |
2017-06-26 | $37.72 | $37.84 | $37.61 | $37.84 | $35.13 | 1,971 |
2017-06-23 | $37.56 | $37.59 | $37.56 | $37.59 | $34.90 | 1,237 |
2017-06-22 | $37.55 | $37.64 | $37.55 | $37.55 | $34.86 | 5,449 |
2017-06-21 | $37.80 | $37.84 | $37.58 | $37.69 | $34.99 | 1,125 |
2017-06-20 | $37.81 | $37.88 | $37.81 | $37.87 | $35.03 | 1,703 |
2017-06-19 | $37.86 | $38.09 | $37.86 | $37.96 | $35.11 | 3,901 |
2017-06-16 | $37.93 | $38.05 | $37.93 | $37.96 | $35.11 | 3,727 |
2017-06-15 | $38.02 | $38.15 | $37.99 | $38.04 | $35.19 | 2,908 |
2017-06-14 | $37.96 | $38.06 | $37.96 | $38.06 | $35.21 | 4,394 |
2017-06-13 | $37.99 | $38.13 | $37.99 | $38.09 | $35.23 | 4,231 |
2017-06-12 | $38.13 | $38.35 | $38.06 | $38.07 | $35.21 | 41,868 |
2017-06-09 | $37.65 | $38.08 | $37.65 | $38.00 | $35.15 | 14,703 |
2017-06-08 | $37.67 | $37.87 | $37.67 | $37.87 | $35.03 | 12,068 |
2017-06-07 | $37.64 | $37.79 | $37.64 | $37.75 | $34.92 | 25,058 |
2017-06-06 | $37.77 | $37.77 | $37.77 | $37.77 | $34.93 | 393 |
2017-06-05 | $37.77 | $37.77 | $37.71 | $37.73 | $34.90 | 3,772 |
2017-06-02 | $37.78 | $37.89 | $37.74 | $37.88 | $35.04 | 4,277 |
2017-06-01 | $37.83 | $38.05 | $37.83 | $38.01 | $35.16 | 2,400 |
2017-05-31 | $37.82 | $38.00 | $37.82 | $37.91 | $35.07 | 3,528 |
2017-05-30 | $38.03 | $38.04 | $37.87 | $37.92 | $35.08 | 1,421 |
2017-05-26 | $37.92 | $37.92 | $37.88 | $37.88 | $35.04 | 1,628 |
2017-05-25 | $38.09 | $38.09 | $37.84 | $38.00 | $35.15 | 372,991 |
2017-05-24 | $38.01 | $38.10 | $38.01 | $38.01 | $35.16 | 13,856 |
2017-05-23 | $38.03 | $38.17 | $38.02 | $38.05 | $35.20 | 4,267 |
2017-05-22 | $38.05 | $38.19 | $38.01 | $38.03 | $35.17 | 4,720 |
2017-05-19 | $38.10 | $38.22 | $38.05 | $38.19 | $35.33 | 1,763 |
2017-05-18 | $38.18 | $38.18 | $38.03 | $38.03 | $35.18 | 1,517 |
2017-05-17 | $38.17 | $38.18 | $38.00 | $38.05 | $35.20 | 6,581 |
2017-05-16 | $38.00 | $38.21 | $38.00 | $38.10 | $35.24 | 4,024 |
2017-05-15 | $38.23 | $38.27 | $38.01 | $38.14 | $35.28 | 7,095 |
2017-05-12 | $38.33 | $38.33 | $38.05 | $38.20 | $35.34 | 6,755 |
2017-05-11 | $38.23 | $38.30 | $38.16 | $38.16 | $35.30 | 2,093 |
2017-05-10 | $38.23 | $38.24 | $38.12 | $38.22 | $35.36 | 2,933 |
2017-05-09 | $38.14 | $38.32 | $38.14 | $38.32 | $35.45 | 9,265 |
2017-05-08 | $38.56 | $38.56 | $38.15 | $38.25 | $35.38 | 3,972 |
2017-05-05 | $38.11 | $38.25 | $38.10 | $38.25 | $35.38 | 7,368 |
2017-05-04 | $38.20 | $38.30 | $38.10 | $38.10 | $35.24 | 6,527 |
2017-05-03 | $38.32 | $38.32 | $38.15 | $38.26 | $35.39 | 5,235 |
2017-05-02 | $38.45 | $38.45 | $38.32 | $38.32 | $35.45 | 1,567 |
2017-05-01 | $38.40 | $38.44 | $38.23 | $38.40 | $35.52 | 5,070 |
2017-04-28 | $38.40 | $38.42 | $38.40 | $38.41 | $35.53 | 5,746 |
2017-04-27 | $38.44 | $38.57 | $38.40 | $38.44 | $35.56 | 4,255 |
2017-04-26 | $38.40 | $38.54 | $38.40 | $38.44 | $35.56 | 3,545 |
2017-04-25 | $38.57 | $38.60 | $38.41 | $38.42 | $35.54 | 5,444 |
2017-04-24 | $38.40 | $38.54 | $38.40 | $38.41 | $35.53 | 6,206 |
2017-04-21 | $38.50 | $38.59 | $38.40 | $38.48 | $35.59 | 4,071 |
2017-04-20 | $38.43 | $38.65 | $38.43 | $38.50 | $35.61 | 4,036 |
2017-04-19 | $38.50 | $38.64 | $38.46 | $38.54 | $35.65 | 4,204 |
2017-04-18 | $38.53 | $38.58 | $38.49 | $38.53 | $35.64 | 6,602 |
2017-04-17 | $38.62 | $38.65 | $38.49 | $38.57 | $35.68 | 4,461 |
2017-04-13 | $38.76 | $38.76 | $38.54 | $38.60 | $35.71 | 7,230 |
2017-04-12 | $38.75 | $38.79 | $38.65 | $38.76 | $35.86 | 5,909 |
2017-04-11 | $38.66 | $38.83 | $38.66 | $38.76 | $35.85 | 4,564 |
2017-04-10 | $38.79 | $38.79 | $38.66 | $38.66 | $35.76 | 4,678 |
2017-04-07 | $38.77 | $38.77 | $38.65 | $38.75 | $35.84 | 18,319 |
2017-04-06 | $38.67 | $38.77 | $38.66 | $38.73 | $35.83 | 2,240 |
2017-04-05 | $38.60 | $38.80 | $38.60 | $38.79 | $35.88 | 3,917 |
2017-04-04 | $38.75 | $38.87 | $38.65 | $38.75 | $35.85 | 5,504 |
2017-04-03 | $38.65 | $38.81 | $38.65 | $38.81 | $35.90 | 3,843 |
2017-03-31 | $38.89 | $38.89 | $38.77 | $38.83 | $35.92 | 3,779 |
2017-03-30 | $38.65 | $38.80 | $38.65 | $38.77 | $35.86 | 3,517 |
2017-03-29 | $38.82 | $38.85 | $38.75 | $38.80 | $35.89 | 4,456 |
2017-03-28 | $38.79 | $38.79 | $38.69 | $38.69 | $35.79 | 871 |
2017-03-27 | $39.25 | $39.25 | $38.65 | $38.65 | $35.75 | 6,048 |
2017-03-24 | $38.70 | $38.74 | $38.70 | $38.72 | $35.81 | 2,022 |
2017-03-23 | $38.76 | $38.76 | $38.70 | $38.75 | $35.84 | 2,579 |
2017-03-22 | $38.75 | $38.76 | $38.75 | $38.76 | $35.85 | 1,413 |
2017-03-21 | $38.75 | $38.96 | $38.75 | $38.89 | $35.89 | 1,882 |
2017-03-20 | $38.77 | $38.97 | $38.75 | $38.76 | $35.77 | 3,508 |
2017-03-17 | $38.92 | $39.04 | $38.85 | $38.91 | $35.90 | 4,285 |
2017-03-16 | $38.86 | $39.00 | $38.86 | $39.00 | $35.99 | 1,540 |
2017-03-15 | $38.89 | $38.92 | $38.78 | $38.86 | $35.86 | 2,109 |
2017-03-14 | $38.91 | $38.91 | $38.83 | $38.83 | $35.83 | 6,636 |
2017-03-13 | $39.10 | $39.10 | $38.97 | $39.07 | $36.05 | 3,325 |
2017-03-10 | $39.00 | $39.11 | $38.96 | $39.05 | $36.04 | 4,461 |
2017-03-09 | $39.04 | $39.12 | $38.96 | $38.97 | $35.96 | 5,344 |
2017-03-08 | $38.99 | $39.21 | $38.99 | $39.08 | $36.07 | 5,134 |
2017-03-07 | $39.23 | $39.23 | $38.92 | $38.92 | $35.92 | 10,473 |
2017-03-06 | $39.20 | $39.22 | $38.99 | $38.99 | $35.98 | 3,303 |
2017-03-03 | $39.21 | $39.41 | $39.20 | $39.20 | $36.17 | 4,771 |
2017-03-02 | $39.20 | $39.39 | $39.20 | $39.30 | $36.27 | 5,900 |
2017-03-01 | $39.29 | $39.40 | $39.27 | $39.27 | $36.24 | 3,805 |
2017-02-28 | $39.29 | $39.35 | $39.26 | $39.29 | $36.25 | 1,142 |
2017-02-27 | $39.29 | $39.36 | $39.20 | $39.36 | $36.33 | 2,388 |
2017-02-24 | $39.27 | $39.29 | $39.21 | $39.29 | $36.26 | 1,494 |
2017-02-23 | $39.32 | $39.43 | $39.20 | $39.20 | $36.17 | 6,289 |
2017-02-22 | $39.34 | $39.43 | $39.25 | $39.25 | $36.22 | 3,822 |
2017-02-21 | $39.24 | $39.44 | $39.24 | $39.31 | $36.27 | 3,352 |
2017-02-17 | $39.37 | $39.55 | $39.20 | $39.20 | $36.17 | 6,046 |
2017-02-16 | $39.54 | $39.54 | $39.37 | $39.37 | $36.33 | 3,606 |
2017-02-15 | $39.54 | $39.54 | $39.50 | $39.50 | $36.45 | 3,800 |
2017-02-14 | $39.45 | $39.53 | $39.45 | $39.53 | $36.48 | 711 |
2017-02-13 | $39.53 | $39.53 | $39.37 | $39.37 | $36.33 | 2,526 |
2017-02-10 | $39.53 | $39.57 | $39.43 | $39.48 | $36.43 | 2,941 |
2017-02-09 | $39.06 | $39.44 | $39.06 | $39.28 | $36.25 | 3,871 |
2017-02-08 | $39.37 | $39.38 | $39.07 | $39.07 | $36.05 | 3,747 |
2017-02-07 | $39.49 | $39.49 | $39.23 | $39.41 | $36.37 | 12,922 |
2017-02-06 | $39.50 | $39.62 | $39.38 | $39.38 | $36.34 | 4,199 |
2017-02-03 | $39.46 | $39.63 | $39.35 | $39.41 | $36.37 | 3,924 |
2017-02-02 | $39.55 | $39.55 | $39.25 | $39.28 | $36.25 | 10,249 |
2017-02-01 | $39.47 | $39.61 | $39.34 | $39.42 | $36.38 | 7,263 |
2017-01-31 | $39.50 | $39.50 | $39.28 | $39.28 | $36.25 | 1,822 |
2017-01-30 | $39.55 | $39.56 | $39.39 | $39.56 | $36.51 | 3,224 |
2017-01-27 | $39.69 | $39.69 | $39.41 | $39.50 | $36.46 | 6,224 |
2017-01-26 | $39.66 | $39.77 | $39.56 | $39.60 | $36.54 | 4,985 |
2017-01-25 | $39.87 | $39.87 | $39.49 | $39.66 | $36.60 | 5,934 |
2017-01-24 | $39.55 | $39.74 | $39.52 | $39.72 | $36.65 | 2,240 |
2017-01-23 | $39.62 | $39.62 | $39.45 | $39.45 | $36.41 | 868 |
2017-01-20 | $39.50 | $39.73 | $39.50 | $39.57 | $36.52 | 6,742 |
2017-01-19 | $39.69 | $39.69 | $39.47 | $39.58 | $36.53 | 13,586 |
2017-01-18 | $39.48 | $39.71 | $39.48 | $39.52 | $36.47 | 2,384 |
2017-01-17 | $39.60 | $39.90 | $39.26 | $39.54 | $36.49 | 22,366 |
2017-01-13 | $39.97 | $39.97 | $39.55 | $39.78 | $36.71 | 7,878 |
2017-01-12 | $39.75 | $39.75 | $39.62 | $39.63 | $36.57 | 4,814 |
2017-01-11 | $39.66 | $39.89 | $39.57 | $39.71 | $36.65 | 4,036 |
2017-01-10 | $39.80 | $39.83 | $39.58 | $39.79 | $36.72 | 4,211 |
2017-01-09 | $39.80 | $39.80 | $39.50 | $39.59 | $36.53 | 11,539 |
2017-01-06 | $39.91 | $39.98 | $39.78 | $39.90 | $36.82 | 11,212 |
2017-01-05 | $39.96 | $39.99 | $39.85 | $39.85 | $36.77 | 4,243 |
2017-01-04 | $39.97 | $40.09 | $39.85 | $39.94 | $36.86 | 44,974 |
2017-01-03 | $40.06 | $40.07 | $39.80 | $40.05 | $36.96 | 9,144 |
2016-12-30 | $40.02 | $40.14 | $39.76 | $40.03 | $36.94 | 9,706 |
2016-12-29 | $39.89 | $40.02 | $39.81 | $39.81 | $36.74 | 2,581 |
2016-12-28 | $39.94 | $40.13 | $39.86 | $39.94 | $36.86 | 4,836 |
2016-12-27 | $39.98 | $40.10 | $39.95 | $39.97 | $36.88 | 3,442 |
2016-12-23 | $40.04 | $40.08 | $39.92 | $39.98 | $36.89 | 4,437 |
2016-12-22 | $40.12 | $40.17 | $40.00 | $40.00 | $36.91 | 13,723 |
2016-12-21 | $39.90 | $40.70 | $39.90 | $40.08 | $36.99 | 9,717 |
2016-12-20 | $40.11 | $40.30 | $40.11 | $40.28 | $37.02 | 4,382 |
2016-12-19 | $40.25 | $40.25 | $39.95 | $40.08 | $36.83 | 3,095 |
2016-12-16 | $40.25 | $40.30 | $40.02 | $40.10 | $36.85 | 4,317 |
2016-12-15 | $40.78 | $40.78 | $40.06 | $40.18 | $36.93 | 6,403 |
2016-12-14 | $40.22 | $40.41 | $39.96 | $40.06 | $36.81 | 15,022 |
2016-12-13 | $40.38 | $40.38 | $40.03 | $40.24 | $36.98 | 27,830 |
2016-12-12 | $40.40 | $40.47 | $40.32 | $40.32 | $37.05 | 2,848 |
2016-12-09 | $41.26 | $41.26 | $40.28 | $40.39 | $37.12 | 3,163 |
2016-12-08 | $40.40 | $40.49 | $40.19 | $40.49 | $37.21 | 1,592 |
2016-12-07 | $40.42 | $40.51 | $40.02 | $40.02 | $36.78 | 45,732 |
2016-12-06 | $40.04 | $40.39 | $40.04 | $40.39 | $37.11 | 8,615 |
2016-12-05 | $40.08 | $40.32 | $40.08 | $40.18 | $36.93 | 2,385 |
2016-12-02 | $40.11 | $40.17 | $40.03 | $40.06 | $36.81 | 3,639 |
2016-12-01 | $40.21 | $40.37 | $40.07 | $40.26 | $37.00 | 3,642 |
2016-11-30 | $39.56 | $40.07 | $39.56 | $39.90 | $36.67 | 3,634 |
2016-11-29 | $39.50 | $39.76 | $39.50 | $39.58 | $36.37 | 2,560 |
2016-11-28 | $39.91 | $39.91 | $39.59 | $39.59 | $36.38 | 6,962 |
2016-11-25 | $39.70 | $39.70 | $39.62 | $39.62 | $36.41 | 499 |
2016-11-23 | $39.85 | $39.95 | $39.68 | $39.94 | $36.70 | 4,121 |
2016-11-22 | $39.90 | $39.90 | $39.75 | $39.84 | $36.61 | 6,201 |
2016-11-21 | $39.80 | $39.85 | $39.69 | $39.81 | $36.58 | 3,207 |
2016-11-18 | $39.45 | $39.80 | $39.45 | $39.74 | $36.52 | 2,564 |
2016-11-17 | $39.75 | $39.80 | $39.59 | $39.63 | $36.42 | 4,298 |
2016-11-16 | $39.59 | $39.73 | $39.43 | $39.68 | $36.46 | 9,531 |
2016-11-15 | $39.61 | $39.87 | $39.61 | $39.87 | $36.64 | 4,216 |
2016-11-14 | $39.28 | $39.73 | $39.28 | $39.46 | $36.26 | 8,792 |
2016-11-11 | $39.17 | $39.48 | $39.17 | $39.48 | $36.28 | 1,410 |
2016-11-10 | $39.46 | $39.59 | $39.22 | $39.50 | $36.30 | 7,648 |
2016-11-09 | $39.13 | $39.26 | $39.00 | $39.23 | $36.05 | 13,928 |
2016-11-08 | $38.92 | $38.97 | $38.84 | $38.84 | $35.69 | 1,521 |
2016-11-07 | $38.90 | $39.04 | $38.79 | $38.88 | $35.73 | 26,908 |
2016-11-04 | $38.97 | $39.02 | $38.89 | $38.92 | $35.77 | 2,463 |
2016-11-03 | $38.76 | $39.01 | $38.76 | $38.93 | $35.77 | 1,330 |
2016-11-02 | $38.88 | $38.93 | $38.72 | $38.72 | $35.58 | 4,619 |
2016-11-01 | $38.97 | $38.97 | $38.70 | $38.92 | $35.77 | 1,556 |
2016-10-31 | $38.99 | $39.05 | $38.78 | $38.78 | $35.64 | 1,806 |
2016-10-28 | $38.74 | $38.98 | $38.74 | $38.91 | $35.75 | 2,765 |
2016-10-27 | $38.97 | $39.01 | $38.77 | $38.97 | $35.81 | 2,801 |
2016-10-26 | $38.98 | $38.98 | $38.74 | $38.81 | $35.67 | 12,915 |
2016-10-25 | $39.00 | $39.00 | $38.80 | $38.80 | $35.66 | 2,363 |
2016-10-24 | $38.77 | $39.00 | $38.69 | $38.90 | $35.75 | 2,355 |
2016-10-21 | $38.79 | $39.01 | $38.79 | $38.91 | $35.76 | 4,009 |
2016-10-20 | $38.91 | $38.91 | $38.86 | $38.86 | $35.71 | 1,926 |
2016-10-19 | $39.02 | $39.02 | $38.90 | $38.90 | $35.75 | 1,961 |
2016-10-18 | $38.91 | $38.91 | $38.76 | $38.88 | $35.73 | 1,694 |
2016-10-17 | $38.96 | $38.96 | $38.74 | $38.74 | $35.60 | 986 |
2016-10-14 | $38.95 | $38.95 | $38.70 | $38.75 | $35.61 | 1,258 |
2016-10-13 | $38.81 | $38.93 | $38.68 | $38.76 | $35.62 | 3,780 |
2016-10-12 | $38.82 | $39.02 | $38.77 | $39.01 | $35.85 | 4,725 |
2016-10-11 | $38.90 | $38.92 | $38.77 | $38.88 | $35.72 | 6,341 |
2016-10-10 | $38.79 | $39.05 | $38.78 | $38.78 | $35.64 | 7,657 |
2016-10-07 | $38.89 | $39.03 | $38.70 | $38.79 | $35.65 | 2,748 |
2016-10-06 | $38.88 | $38.95 | $38.88 | $38.90 | $35.75 | 1,353 |
2016-10-05 | $38.90 | $38.92 | $38.75 | $38.79 | $35.65 | 2,852 |
2016-10-04 | $38.81 | $38.82 | $38.81 | $38.81 | $35.66 | 1,299 |
2016-10-03 | $38.66 | $38.81 | $38.66 | $38.81 | $35.67 | 5,931 |
2016-09-30 | $38.93 | $38.93 | $38.83 | $38.85 | $35.70 | 2,747 |
2016-09-29 | $38.89 | $38.90 | $38.62 | $38.72 | $35.58 | 3,689 |
2016-09-28 | $38.61 | $38.72 | $38.61 | $38.72 | $35.58 | 1,424 |
2016-09-27 | $38.72 | $38.75 | $38.60 | $38.75 | $35.61 | 3,213 |
2016-09-26 | $38.82 | $38.92 | $38.74 | $38.80 | $35.66 | 2,198 |
2016-09-23 | $38.58 | $38.77 | $38.58 | $38.65 | $35.52 | 2,965 |
2016-09-22 | $38.59 | $38.86 | $38.55 | $38.55 | $35.43 | 1,859 |
2016-09-21 | $38.80 | $38.80 | $38.70 | $38.76 | $35.62 | 3,266 |
2016-09-20 | $38.90 | $38.99 | $38.81 | $38.81 | $35.54 | 3,019 |
2016-09-19 | $38.82 | $39.06 | $38.82 | $39.06 | $35.77 | 743 |
2016-09-16 | $38.85 | $38.92 | $38.85 | $38.89 | $35.62 | 3,126 |
2016-09-15 | $39.49 | $39.49 | $38.86 | $38.95 | $35.67 | 4,637 |
2016-09-14 | $38.96 | $39.08 | $38.88 | $38.96 | $35.68 | 5,060 |
2016-09-13 | $39.05 | $39.13 | $38.96 | $38.98 | $35.70 | 3,248 |
2016-09-12 | $39.12 | $39.12 | $39.02 | $39.02 | $35.73 | 1,269 |
2016-09-09 | $39.05 | $39.21 | $39.05 | $39.21 | $35.91 | 1,535 |
2016-09-08 | $38.87 | $39.14 | $38.87 | $39.13 | $35.84 | 13,820 |
2016-09-07 | $38.90 | $38.93 | $38.87 | $38.87 | $35.60 | 1,658 |
2016-09-06 | $38.97 | $38.97 | $38.85 | $38.85 | $35.58 | 4,721 |
2016-09-02 | $38.80 | $38.92 | $38.80 | $38.92 | $35.64 | 1,145 |
2016-09-01 | $38.87 | $38.87 | $38.85 | $38.85 | $35.57 | 854 |
2016-08-31 | $38.80 | $38.97 | $38.80 | $38.87 | $35.60 | 1,995 |
2016-08-30 | $38.85 | $39.00 | $38.85 | $38.91 | $35.63 | 1,734 |
2016-08-29 | $39.02 | $39.04 | $38.91 | $38.91 | $35.63 | 1,461 |
2016-08-26 | $38.83 | $39.02 | $38.83 | $38.91 | $35.64 | 1,799 |
2016-08-25 | $38.94 | $38.98 | $38.77 | $38.88 | $35.61 | 2,587 |
2016-08-24 | $38.97 | $38.97 | $38.82 | $38.87 | $35.60 | 5,110 |
2016-08-23 | $38.90 | $38.96 | $38.82 | $38.96 | $35.68 | 2,808 |
2016-08-22 | $38.92 | $38.92 | $38.89 | $38.90 | $35.62 | 2,245 |
2016-08-19 | $38.93 | $38.93 | $38.92 | $38.93 | $35.66 | 941 |
2016-08-18 | $38.84 | $38.93 | $38.84 | $38.93 | $35.65 | 1,874 |
2016-08-17 | $38.77 | $38.97 | $38.74 | $38.84 | $35.57 | 2,456 |
2016-08-16 | $38.88 | $38.99 | $38.76 | $38.87 | $35.60 | 5,460 |
2016-08-15 | $38.68 | $38.94 | $38.68 | $38.77 | $35.51 | 8,362 |
2016-08-12 | $38.78 | $38.78 | $38.78 | $38.78 | $35.52 | 490 |
2016-08-11 | $38.62 | $38.83 | $38.62 | $38.74 | $35.48 | 2,689 |
2016-08-10 | $38.81 | $38.89 | $38.61 | $38.63 | $35.38 | 6,741 |
2016-08-09 | $38.76 | $38.87 | $38.63 | $38.69 | $35.43 | 10,143 |
2016-08-08 | $38.95 | $38.97 | $38.75 | $38.75 | $35.49 | 3,229 |
2016-08-05 | $38.76 | $38.82 | $38.59 | $38.69 | $35.43 | 25,192 |
2016-08-04 | $38.72 | $38.72 | $38.55 | $38.61 | $35.36 | 3,667 |
2016-08-03 | $38.58 | $38.70 | $38.44 | $38.59 | $35.34 | 3,371 |
2016-08-02 | $38.54 | $38.57 | $38.41 | $38.49 | $35.25 | 4,134 |
2016-08-01 | $38.59 | $38.74 | $38.39 | $38.41 | $35.18 | 4,759 |
2016-07-29 | $38.67 | $38.74 | $38.58 | $38.74 | $35.48 | 1,421 |
2016-07-28 | $38.91 | $38.92 | $38.64 | $38.67 | $35.41 | 1,845 |
2016-07-27 | $38.88 | $38.99 | $38.83 | $38.84 | $35.57 | 1,452 |
2016-07-26 | $39.02 | $39.02 | $38.82 | $38.83 | $35.56 | 3,228 |
2016-07-25 | $38.87 | $39.02 | $38.87 | $39.02 | $35.73 | 1,170 |
2016-07-22 | $39.03 | $39.05 | $38.77 | $39.05 | $35.76 | 2,025 |
2016-07-21 | $38.99 | $38.99 | $38.94 | $38.94 | $35.66 | 1,103 |
2016-07-20 | $39.04 | $39.04 | $38.76 | $38.84 | $35.57 | 7,773 |
2016-07-19 | $39.13 | $39.13 | $39.13 | $39.13 | $35.84 | 1,088 |
2016-07-18 | $38.85 | $39.03 | $38.85 | $38.97 | $35.69 | 8,251 |
2016-07-15 | $39.05 | $39.13 | $38.91 | $38.96 | $35.68 | 4,076 |
2016-07-14 | $38.97 | $39.11 | $38.97 | $38.97 | $35.69 | 1,488 |
2016-07-13 | $38.87 | $39.12 | $38.86 | $38.98 | $35.70 | 2,616 |
2016-07-12 | $38.67 | $39.74 | $38.67 | $38.99 | $35.71 | 15,345 |
2016-07-11 | $38.94 | $38.94 | $38.74 | $38.81 | $35.54 | 3,898 |
2016-07-08 | $38.75 | $38.88 | $38.68 | $38.87 | $35.60 | 19,688 |
2016-07-07 | $38.86 | $38.86 | $38.62 | $38.62 | $35.37 | 979 |
2016-07-06 | $38.85 | $38.85 | $38.64 | $38.64 | $35.39 | 6,934 |
2016-07-05 | $39.00 | $39.00 | $38.66 | $38.66 | $35.40 | 25,854 |
2016-07-01 | $39.14 | $39.14 | $39.00 | $39.00 | $35.72 | 3,272 |
2016-06-30 | $39.12 | $39.12 | $38.93 | $39.12 | $35.83 | 3,009 |
2016-06-29 | $38.98 | $39.12 | $38.98 | $38.98 | $35.70 | 4,176 |
2016-06-28 | $39.03 | $39.09 | $38.97 | $38.97 | $35.69 | 4,503 |
2016-06-27 | $39.03 | $39.15 | $38.92 | $38.97 | $35.69 | 4,137 |
2016-06-24 | $39.22 | $39.24 | $39.00 | $39.07 | $35.78 | 2,682 |
2016-06-23 | $39.13 | $39.15 | $39.13 | $39.15 | $35.86 | 956 |
2016-06-22 | $39.14 | $39.14 | $39.03 | $39.04 | $35.75 | 1,901 |
2016-06-21 | $39.31 | $39.38 | $39.12 | $39.25 | $35.87 | 3,769 |
2016-06-20 | $39.12 | $39.40 | $39.12 | $39.27 | $35.89 | 2,633 |
2016-06-17 | $39.24 | $39.24 | $39.12 | $39.12 | $35.76 | 3,106 |
2016-06-16 | $39.13 | $39.16 | $38.94 | $39.00 | $35.65 | 1,674 |
2016-06-15 | $39.21 | $39.24 | $39.05 | $39.24 | $35.87 | 3,358 |
2016-06-14 | $39.09 | $39.13 | $38.92 | $38.97 | $35.62 | 2,155 |
2016-06-13 | $38.99 | $39.28 | $38.99 | $39.16 | $35.79 | 2,282 |
2016-06-10 | $39.17 | $39.22 | $39.08 | $39.22 | $35.84 | 965 |
2016-06-09 | $39.31 | $39.31 | $39.18 | $39.18 | $35.81 | 981 |
2016-06-08 | $39.21 | $39.39 | $39.14 | $39.14 | $35.77 | 7,490 |
2016-06-07 | $39.26 | $39.42 | $39.21 | $39.21 | $35.84 | 4,557 |
2016-06-06 | $39.19 | $39.27 | $39.07 | $39.15 | $35.78 | 3,217 |
2016-06-03 | $39.10 | $39.20 | $39.01 | $39.20 | $35.83 | 1,302 |
2016-06-02 | $38.88 | $39.23 | $38.88 | $39.16 | $35.79 | 8,724 |
2016-06-01 | $38.91 | $39.22 | $38.91 | $38.94 | $35.59 | 4,691 |
2016-05-31 | $39.18 | $39.18 | $39.07 | $39.07 | $35.71 | 584 |
2016-05-27 | $39.11 | $39.21 | $39.05 | $39.21 | $35.84 | 2,563 |
2016-05-26 | $39.23 | $39.23 | $39.09 | $39.09 | $35.73 | 2,077 |
2016-05-25 | $39.09 | $39.26 | $39.01 | $39.01 | $35.66 | 7,548 |
2016-05-24 | $39.10 | $39.17 | $38.86 | $39.16 | $35.79 | 3,403 |
2016-05-23 | $39.11 | $39.20 | $38.94 | $39.17 | $35.80 | 2,934 |
2016-05-20 | $39.08 | $39.12 | $38.96 | $38.98 | $35.63 | 3,399 |
2016-05-19 | $39.04 | $39.24 | $38.89 | $38.95 | $35.60 | 10,581 |
2016-05-18 | $39.08 | $39.19 | $38.97 | $39.12 | $35.75 | 7,897 |
2016-05-17 | $39.09 | $39.22 | $39.00 | $39.22 | $35.85 | 3,179 |
2016-05-16 | $39.00 | $39.18 | $38.89 | $38.91 | $35.57 | 19,525 |
2016-05-13 | $39.01 | $39.06 | $38.92 | $39.00 | $35.65 | 1,951 |
2016-05-12 | $39.05 | $39.23 | $39.00 | $39.23 | $35.86 | 4,017 |
2016-05-11 | $38.99 | $39.05 | $38.90 | $39.04 | $35.68 | 2,290 |
2016-05-10 | $38.78 | $39.14 | $38.78 | $38.98 | $35.63 | 3,846 |
2016-05-09 | $38.84 | $39.00 | $38.83 | $38.97 | $35.62 | 3,354 |
2016-05-06 | $39.20 | $39.41 | $39.07 | $39.23 | $35.86 | 20,782 |
2016-05-05 | $39.19 | $39.25 | $39.11 | $39.11 | $35.75 | 5,074 |
2016-05-04 | $39.30 | $39.46 | $39.11 | $39.12 | $35.76 | 8,821 |
2016-05-03 | $39.98 | $39.98 | $39.30 | $39.30 | $35.92 | 3,084 |
2016-05-02 | $39.31 | $39.48 | $39.30 | $39.46 | $36.07 | 4,016 |
2016-04-29 | $39.60 | $39.60 | $39.37 | $39.37 | $35.98 | 2,747 |
2016-04-28 | $39.61 | $39.70 | $39.47 | $39.47 | $36.08 | 1,738 |
2016-04-27 | $39.66 | $39.68 | $39.54 | $39.54 | $36.14 | 2,717 |
2016-04-26 | $39.39 | $39.54 | $39.27 | $39.41 | $36.02 | 3,690 |
2016-04-25 | $39.32 | $39.38 | $39.23 | $39.23 | $35.86 | 1,816 |
2016-04-22 | $39.18 | $39.53 | $39.18 | $39.53 | $36.13 | 2,630 |
2016-04-21 | $39.53 | $39.53 | $39.12 | $39.12 | $35.75 | 3,850 |
2016-04-20 | $39.00 | $39.20 | $39.00 | $39.14 | $35.77 | 28,573 |
2016-04-19 | $38.80 | $39.06 | $38.80 | $38.99 | $35.64 | 7,161 |
2016-04-18 | $39.00 | $39.03 | $38.83 | $38.83 | $35.49 | 4,632 |
2016-04-15 | $39.07 | $39.07 | $38.82 | $38.89 | $35.55 | 7,441 |
2016-04-14 | $38.97 | $39.10 | $38.80 | $38.94 | $35.59 | 5,896 |
2016-04-13 | $38.81 | $39.15 | $38.81 | $39.15 | $35.78 | 9,107 |
2016-04-12 | $38.84 | $38.99 | $38.73 | $38.83 | $35.49 | 4,107 |
2016-04-11 | $38.52 | $38.80 | $38.52 | $38.73 | $35.40 | 1,959 |
2016-04-08 | $38.69 | $38.74 | $38.60 | $38.73 | $35.40 | 2,672 |
2016-04-07 | $38.67 | $38.67 | $38.54 | $38.54 | $35.23 | 21,923 |
2016-04-06 | $38.65 | $38.66 | $38.65 | $38.66 | $35.33 | 1,216 |
2016-04-05 | $38.62 | $38.77 | $38.62 | $38.66 | $35.34 | 7,785 |
2016-04-04 | $38.64 | $38.78 | $38.61 | $38.61 | $35.29 | 346,932 |
2016-04-01 | $39.00 | $39.01 | $38.71 | $38.75 | $35.42 | 3,451 |
2016-03-31 | $38.80 | $39.00 | $38.80 | $39.00 | $35.64 | 1,175 |
2016-03-30 | $38.80 | $38.90 | $38.80 | $38.82 | $35.48 | 1,098 |
2016-03-29 | $38.80 | $38.94 | $38.74 | $38.82 | $35.48 | 4,435 |
2016-03-28 | $38.84 | $39.02 | $38.84 | $38.88 | $35.54 | 3,253 |
2016-03-24 | $38.91 | $39.05 | $38.81 | $39.05 | $35.69 | 8,059 |
2016-03-23 | $39.26 | $39.76 | $39.14 | $39.22 | $35.85 | 2,371 |
2016-03-22 | $39.41 | $39.41 | $39.19 | $39.19 | $35.56 | 373 |
2016-03-21 | $39.49 | $39.49 | $39.47 | $39.49 | $35.83 | 933 |
2016-03-18 | $39.50 | $39.59 | $39.46 | $39.58 | $35.91 | 2,777 |
2016-03-17 | $39.57 | $39.93 | $39.54 | $39.93 | $36.23 | 12,481 |
2016-03-16 | $39.29 | $39.55 | $39.29 | $39.35 | $35.70 | 7,228 |
2016-03-15 | $39.21 | $39.29 | $39.21 | $39.29 | $35.65 | 1,660 |
2016-03-14 | $39.25 | $39.61 | $39.25 | $39.25 | $35.61 | 2,990 |
2016-03-11 | $39.29 | $39.55 | $39.28 | $39.54 | $35.87 | 3,961 |
2016-03-10 | $39.30 | $39.46 | $39.30 | $39.38 | $35.73 | 1,934 |
2016-03-09 | $39.45 | $39.61 | $39.33 | $39.51 | $35.85 | 3,035 |
2016-03-08 | $39.31 | $39.44 | $39.28 | $39.30 | $35.66 | 8,237 |
2016-03-07 | $39.55 | $39.55 | $39.37 | $39.50 | $35.84 | 5,923 |
2016-03-04 | $39.01 | $39.41 | $39.01 | $39.19 | $35.56 | 3,171 |
2016-03-03 | $39.23 | $39.80 | $39.22 | $39.22 | $35.58 | 1,422 |
2016-03-02 | $38.99 | $39.25 | $38.99 | $39.13 | $35.50 | 7,440 |
2016-03-01 | $38.95 | $39.19 | $38.95 | $39.13 | $35.50 | 39,901 |
2016-02-29 | $39.05 | $39.18 | $39.04 | $39.18 | $35.55 | 2,015 |
2016-02-26 | $39.07 | $39.07 | $38.91 | $38.99 | $35.38 | 1,866 |
2016-02-25 | $38.95 | $39.03 | $38.86 | $38.93 | $35.32 | 112,961 |
2016-02-24 | $39.13 | $39.13 | $38.96 | $39.01 | $35.39 | 2,267 |
2016-02-23 | $38.81 | $39.09 | $38.81 | $38.90 | $35.29 | 9,188 |
2016-02-22 | $38.90 | $39.03 | $38.84 | $38.90 | $35.30 | 9,384 |
2016-02-19 | $38.94 | $38.94 | $38.94 | $38.94 | $35.33 | 229 |
2016-02-18 | $39.08 | $39.25 | $39.06 | $39.25 | $35.61 | 3,034 |
2016-02-17 | $39.08 | $39.12 | $38.93 | $38.93 | $35.32 | 3,384 |
2016-02-16 | $38.88 | $39.20 | $38.88 | $39.12 | $35.49 | 6,159 |
2016-02-12 | $39.06 | $39.11 | $39.02 | $39.06 | $35.44 | 98,465 |
2016-02-11 | $38.52 | $39.28 | $38.47 | $38.85 | $35.25 | 9,138 |
2016-02-10 | $39.45 | $39.45 | $39.19 | $39.24 | $35.60 | 219,908 |
2016-02-09 | $39.47 | $39.72 | $39.47 | $39.56 | $35.89 | 61,026 |
2016-02-08 | $39.49 | $39.79 | $39.49 | $39.78 | $36.09 | 11,407 |
2016-02-05 | $39.40 | $39.45 | $39.31 | $39.36 | $35.71 | 10,657 |
2016-02-04 | $38.75 | $38.80 | $38.66 | $38.67 | $35.08 | 6,681 |
2016-02-03 | $38.44 | $38.67 | $38.40 | $38.66 | $35.08 | 10,762 |
2016-02-02 | $38.75 | $38.75 | $38.39 | $38.49 | $34.92 | 13,949 |
2016-02-01 | $38.68 | $38.78 | $38.67 | $38.78 | $35.18 | 7,683 |
2016-01-29 | $38.58 | $38.82 | $38.58 | $38.69 | $35.10 | 12,926 |
2016-01-28 | $38.24 | $38.58 | $38.24 | $38.58 | $35.00 | 12,301 |
2016-01-27 | $38.16 | $38.65 | $38.16 | $38.52 | $34.95 | 4,126 |
2016-01-26 | $38.32 | $38.36 | $38.21 | $38.25 | $34.71 | 11,635 |
2016-01-25 | $38.16 | $38.19 | $38.02 | $38.19 | $34.65 | 81,660 |
2016-01-22 | $38.18 | $38.18 | $38.14 | $38.15 | $34.61 | 6,969 |
2016-01-21 | $38.42 | $38.42 | $38.20 | $38.32 | $34.77 | 21,037 |
2016-01-20 | $38.58 | $38.58 | $38.32 | $38.39 | $34.83 | 10,076 |
2016-01-19 | $38.53 | $38.59 | $38.38 | $38.42 | $34.86 | 30,213 |
2016-01-15 | $38.75 | $38.75 | $38.51 | $38.74 | $35.15 | 2,009 |
2016-01-14 | $38.65 | $38.82 | $38.65 | $38.82 | $35.22 | 2,462 |
2016-01-13 | $38.58 | $38.83 | $38.58 | $38.66 | $35.08 | 2,977 |
2016-01-12 | $38.66 | $38.66 | $38.57 | $38.57 | $35.00 | 1,596 |
2016-01-11 | $38.82 | $38.82 | $38.70 | $38.77 | $35.18 | 8,267 |
2016-01-08 | $38.76 | $38.82 | $38.66 | $38.82 | $35.22 | 14,565 |
2016-01-07 | $38.76 | $38.96 | $38.75 | $38.84 | $35.24 | 4,718 |
2016-01-06 | $38.86 | $38.86 | $38.78 | $38.85 | $35.25 | 9,930 |
2016-01-05 | $38.94 | $39.01 | $38.86 | $38.97 | $35.36 | 6,002 |
2016-01-04 | $38.95 | $39.08 | $38.86 | $39.08 | $35.46 | 5,433 |
2015-12-31 | $38.86 | $38.93 | $38.75 | $38.91 | $35.30 | 5,946 |
2015-12-30 | $39.06 | $39.12 | $38.90 | $38.99 | $35.38 | 32,687 |
2015-12-29 | $39.35 | $39.35 | $38.90 | $38.96 | $35.35 | 18,796 |
2015-12-28 | $39.16 | $39.16 | $38.90 | $38.90 | $35.29 | 6,756 |
2015-12-24 | $38.91 | $39.25 | $38.91 | $39.20 | $35.57 | 9,373 |
2015-12-23 | $38.91 | $39.23 | $38.91 | $39.10 | $35.48 | 6,813 |
2015-12-22 | $38.89 | $39.11 | $38.84 | $38.90 | $35.29 | 7,731 |
2015-12-21 | $39.71 | $39.71 | $38.88 | $39.07 | $35.26 | 35,288 |
2015-12-18 | $38.80 | $39.56 | $38.80 | $38.91 | $35.11 | 132,674 |
2015-12-17 | $38.87 | $39.01 | $38.75 | $38.99 | $35.18 | 52,404 |
2015-12-16 | $38.87 | $39.02 | $38.79 | $38.80 | $35.02 | 7,289 |
2015-12-15 | $38.76 | $38.92 | $38.76 | $38.92 | $35.12 | 2,468 |
2015-12-14 | $38.78 | $38.89 | $38.78 | $38.89 | $35.10 | 3,273 |
2015-12-11 | $38.99 | $39.06 | $38.94 | $39.06 | $35.25 | 5,842 |
2015-12-10 | $38.76 | $39.01 | $38.76 | $38.92 | $35.12 | 16,434 |
2015-12-09 | $38.96 | $39.04 | $38.87 | $38.87 | $35.08 | 16,239 |
2015-12-08 | $38.88 | $39.11 | $38.77 | $38.77 | $34.99 | 6,820 |
2015-12-07 | $39.07 | $39.25 | $39.06 | $39.07 | $35.26 | 23,093 |
2015-12-04 | $39.22 | $39.28 | $39.14 | $39.28 | $35.45 | 3,874 |
2015-12-03 | $39.24 | $39.42 | $39.20 | $39.24 | $35.41 | 18,022 |
2015-12-02 | $39.18 | $39.20 | $39.06 | $39.06 | $35.25 | 5,573 |
2015-12-01 | $39.11 | $39.20 | $39.00 | $39.18 | $35.36 | 4,170 |
2015-11-30 | $39.10 | $39.21 | $38.92 | $39.07 | $35.26 | 8,322 |
2015-11-27 | $38.92 | $39.13 | $38.92 | $39.13 | $35.31 | 1,345 |
2015-11-25 | $39.03 | $39.13 | $38.99 | $38.99 | $35.19 | 2,137 |
2015-11-24 | $39.14 | $39.20 | $39.14 | $39.14 | $35.32 | 887 |
2015-11-23 | $38.84 | $39.05 | $38.84 | $39.04 | $35.24 | 7,458 |
2015-11-20 | $39.13 | $39.13 | $38.90 | $38.96 | $35.16 | 3,605 |
2015-11-19 | $39.10 | $39.11 | $38.99 | $38.99 | $35.19 | 9,571 |
2015-11-18 | $39.09 | $39.36 | $39.09 | $39.18 | $35.36 | 3,573 |
2015-11-17 | $39.41 | $39.41 | $39.16 | $39.16 | $35.34 | 2,053 |
2015-11-16 | $39.41 | $39.48 | $39.23 | $39.28 | $35.45 | 5,446 |
2015-11-13 | $39.43 | $39.43 | $39.25 | $39.37 | $35.53 | 6,002 |
2015-11-12 | $39.25 | $39.31 | $39.13 | $39.31 | $35.48 | 1,666 |
2015-11-11 | $39.67 | $39.67 | $39.32 | $39.47 | $35.62 | 23,889 |
2015-11-10 | $39.45 | $39.54 | $39.45 | $39.49 | $35.64 | 2,615 |
2015-11-09 | $39.40 | $39.49 | $39.32 | $39.38 | $35.54 | 4,926 |
2015-11-06 | $39.34 | $39.53 | $39.26 | $39.53 | $35.67 | 20,425 |
2015-11-05 | $39.15 | $39.17 | $39.01 | $39.09 | $35.28 | 6,774 |
2015-11-04 | $39.09 | $39.13 | $39.05 | $39.06 | $35.25 | 8,067 |
2015-11-03 | $38.94 | $39.17 | $38.94 | $39.10 | $35.29 | 4,577 |
2015-11-02 | $39.23 | $39.28 | $39.01 | $39.22 | $35.39 | 3,863 |
2015-10-30 | $39.00 | $39.08 | $38.88 | $38.88 | $35.08 | 7,287 |
2015-10-29 | $38.97 | $39.07 | $38.91 | $38.93 | $35.13 | 11,499 |
2015-10-28 | $39.05 | $39.23 | $39.05 | $39.23 | $35.40 | 2,544 |
2015-10-27 | $39.13 | $39.18 | $38.88 | $39.07 | $35.26 | 16,234 |
2015-10-26 | $39.33 | $39.37 | $39.05 | $39.35 | $35.51 | 23,972 |
2015-10-23 | $39.29 | $39.33 | $39.29 | $39.33 | $35.49 | 882 |
2015-10-22 | $39.47 | $39.47 | $39.18 | $39.18 | $35.36 | 41,407 |
2015-10-21 | $39.39 | $39.55 | $39.39 | $39.54 | $35.68 | 3,269 |
2015-10-20 | $39.39 | $39.47 | $39.39 | $39.47 | $35.62 | 3,718 |
2015-10-19 | $39.27 | $39.40 | $39.27 | $39.29 | $35.46 | 6,376 |
2015-10-16 | $39.65 | $39.65 | $39.30 | $39.40 | $35.56 | 4,204 |
2015-10-15 | $39.37 | $39.54 | $39.30 | $39.54 | $35.68 | 1,645 |
2015-10-14 | $39.54 | $39.54 | $39.30 | $39.30 | $35.47 | 3,968 |
2015-10-13 | $39.33 | $39.58 | $39.33 | $39.53 | $35.67 | 2,017 |
2015-10-12 | $39.25 | $39.34 | $39.25 | $39.33 | $35.50 | 1,616 |
2015-10-09 | $39.69 | $39.70 | $39.45 | $39.55 | $35.69 | 5,373 |
2015-10-08 | $39.74 | $39.84 | $39.63 | $39.73 | $35.86 | 2,447 |
2015-10-07 | $39.47 | $39.78 | $39.47 | $39.75 | $35.87 | 48,333 |
2015-10-06 | $39.37 | $39.57 | $39.37 | $39.45 | $35.60 | 5,899 |
2015-10-05 | $39.21 | $39.29 | $39.12 | $39.12 | $35.30 | 2,785 |
2015-10-02 | $39.11 | $39.11 | $38.63 | $38.98 | $35.18 | 21,370 |
2015-10-01 | $39.09 | $39.10 | $38.74 | $38.93 | $35.14 | 11,494 |
2015-09-30 | $39.21 | $39.34 | $39.15 | $39.25 | $35.42 | 24,727 |
2015-09-29 | $39.09 | $39.31 | $39.09 | $39.31 | $35.48 | 2,588 |
2015-09-28 | $39.13 | $39.22 | $39.12 | $39.18 | $35.35 | 2,862 |
2015-09-25 | $38.97 | $39.12 | $38.83 | $39.01 | $35.21 | 4,214 |
2015-09-24 | $38.86 | $38.97 | $38.86 | $38.97 | $35.17 | 2,305 |
2015-09-23 | $38.94 | $39.01 | $38.80 | $39.01 | $35.21 | 1,303 |
2015-09-22 | $39.36 | $39.36 | $38.98 | $38.98 | $35.01 | 7,367 |
2015-09-21 | $39.56 | $39.56 | $39.07 | $39.18 | $35.19 | 7,458 |
2015-09-18 | $39.20 | $39.22 | $38.92 | $38.92 | $34.96 | 14,345 |
2015-09-17 | $39.31 | $39.41 | $39.15 | $39.15 | $35.16 | 2,295 |
2015-09-16 | $39.48 | $39.48 | $39.48 | $39.48 | $35.46 | 107 |
2015-09-15 | $39.59 | $39.59 | $39.36 | $39.48 | $35.46 | 3,854 |
2015-09-14 | $39.46 | $39.55 | $39.42 | $39.42 | $35.41 | 1,135 |
2015-09-11 | $39.60 | $39.62 | $39.37 | $39.46 | $35.45 | 15,622 |
2015-09-10 | $39.37 | $39.54 | $39.26 | $39.54 | $35.52 | 5,125 |
2015-09-09 | $39.49 | $39.53 | $39.25 | $39.25 | $35.25 | 5,543 |
2015-09-08 | $39.43 | $39.59 | $39.41 | $39.47 | $35.45 | 18,423 |
ProShares RAFI Long/Short (RALS) News Headlines
Recent ProShares RAFI Long/Short (RALS) News
Similar Companies to ProShares RAFI Long/Short (RALS) 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 | -- | -- | -- |