PROSHARES CDS SHORT NORTH AMERICAN HY CREDIT ETF (WYDE) Exchange: BATS
Data as of May 9, 2025
$31.49 ($0.00) 0.00%
PROSHARES CDS SHORT NORTH AMERICAN HY CREDIT ETF - Daily Information
Click for more stock information on PROSHARES CDS SHORT NORTH AMERICAN HY CREDIT ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $31.49 |
Previous Close | $31.49 |
High | $31.49 |
Low | $31.49 |
Adjusted Open | $31.49 |
Previous Adjusted Close | $31.49 |
Adjusted High | $31.49 |
Adjusted Low | $31.49 |
About PROSHARES CDS SHORT NORTH AMERICAN HY CREDIT ETF (WYDE)
DELISTED - The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective primarily through investing in a portfolio of credit derivatives whose underlying reference entities are North American high yield (i.e., below investment grade or “junk bond”) debt issuers. Under normal circumstances, the Fund will invest at least 80% of its net assets in centrally cleared, index-based credit default swaps (“CDS”) that, in combination, should have economic characteristics that correlate to the inverse of the North American high yield credit market. For these purposes, investments in centrally cleared, index-based CDS include not only the amounts associated with direct investments in the CDS but also cash and cash equivalents that are segregated on the Fund’s books and records or are being used as collateral or otherwise available to cover the investment exposure associated with the CDS. ProShare Advisors will actively manage the Fund, selecting credit derivatives based on the following primary considerations: Diversification — maintaining broadly diversified exposure to the credit of North American high yield debt issuers; Liquidity — favoring credit derivatives with greater relative liquidity; and Sensitivity to Changes in Credit Quality — generally favoring credit derivatives having greater sensitivity to changes in credit quality.ProShare Advisors may, at times, also consider other factors such as the relative value of one credit derivative versus another. The Fund seeks to increase in value as the overall North American high yield credit market declines (i.e., the likelihood of payment by North American high yield debt issuers decreases), while also seeking to limit the impact of a change in the credit quality of any single high yield debt issuer. Credit markets are commonly considered to be declining when credit spreads (i.e., the level of additional yield that is paid on corporate bonds as compared to Treasury securities) are generally increasing. The Fund presents different risks than other types of funds. The Fund is different from most exchange-traded funds in that it seeks inverse, or “short”, exposure and invests in credit derivatives. The Fund may not be suitable for all investors and should be used only by knowledgeable investors. Investors in the Fund should actively manage and monitor their investments, as frequently as daily. An investor in the Fund could potentially lose the full principal value of his/her investment within a single day. 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. 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 ETFs), interest rates or indexes. The Fund primarily invests in derivatives to obtain inverse exposure to North American high yield credit. These derivatives principally include:Credit Default Swaps (CDS) — The Fund intends to primarily invest in centrally cleared, index-based CDS. CDS provide exposure to the credit of one or more debt issuers referred to as “reference entities.” These instruments are designed to reflect changes in credit quality, including events of default. CDS are most commonly discussed in terms of buying or selling credit protection with respect to a reference entity. Buying credit protection is equivalent to being “short” credit. Because the Fund seeks to provide short exposure to credit, it will generally be a net buyer of credit protection with respect to North American high yield debt issuers. Index-based CDS provide credit exposure, through a single trade, to a basket of reference entities. A variety of high yield, index-based CDS with different characteristics are currently available in the marketplace with new issuances occurring periodically. Issuances typically vary in terms of underlying reference entities and maturity and, thus, can have significant differences in performance over time. For North American high yield, index-based CDS, there are typically new issuances every six months of 5.25 year maturity swap on a 100-name basket, which names vary from issue to issue. Older issues have remaining maturities of up to 4.75 years. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles. Under normal circumstances, the Fund’s investments in such instruments will, in aggregate, maintain a weighted average maturity of three months or less. Such money market instruments include:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. Government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. The Fund seeks to remain fully invested (i.e., will not take defensive positions). As such, the Fund should be expected to decrease in value when overall North American high yield credit markets improve. Credit markets are commonly considered to be improving when credit spreads (i.e., the level of additional yield that is paid on corporate bonds as compared to Treasury securities) are generally decreasing. The Fund will periodically adjust its holdings in order to maintain inverse exposure approximately equivalent to its assets. As the relevant credit market declines (i.e., the likelihood of payment by North American high yield debt issuers decreases), net assets of the Fund will generally increase resulting in inverse exposure that is less than the value of the Fund’s assets. Conversely, when the credit market improves, net assets of the Fund will generally decrease resulting in inverse exposure that is more than the value of the Fund’s assets, and the Fund’s inverse exposure will be periodically adjusted to restore approximately equivalent inverse exposure. As with any shorting strategy that is periodically rebalanced, the return of the Fund over time will commonly differ in amount, and possibly even direction, from the inverse of the return of a similar long position for the same period. The Fund will lose money over time when the relevant credit market remains stable, and it is possible that the Fund will lose money over time regardless of the performance of the credit market. The Fund will seek to obtain only non-leveraged short credit exposure (i.e., exposure equivalent to Fund assets). Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in PROSHARES CDS SHORT NORTH AMERICAN HY CREDIT ETF (WYDE)
Historical Stock Data for PROSHARES CDS SHORT NORTH AMERICAN HY CREDIT ETF (WYDE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-08-19 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
2019-08-15 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
2019-08-14 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
2019-08-13 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
2019-08-12 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
2019-08-09 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
2019-08-08 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
2019-08-07 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 2,800 |
2019-08-06 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 2,000 |
2019-08-05 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 2 |
2019-08-02 | $31.04 | $31.26 | $31.04 | $31.22 | $31.22 | 15,126 |
2019-08-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 400 |
2019-07-31 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 71 |
2019-07-30 | $31.04 | $31.04 | $30.90 | $30.90 | $30.90 | 500 |
2019-07-29 | $30.92 | $30.92 | $30.90 | $30.90 | $30.90 | 502 |
2019-07-26 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
2019-07-25 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
2019-07-24 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
2019-07-23 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
2019-07-22 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
2019-07-19 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
2019-07-18 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 70 |
2019-07-17 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
2019-07-16 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 1 |
2019-07-15 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
2019-07-12 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 50 |
2019-07-11 | $30.85 | $30.87 | $30.85 | $30.87 | $30.87 | 305 |
2019-07-10 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 1 |
2019-07-09 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
2019-07-08 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
2019-07-05 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 29 |
2019-07-03 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 0 |
2019-07-02 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 3 |
2019-07-01 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 7 |
2019-06-28 | $30.91 | $30.91 | $30.87 | $30.87 | $30.87 | 115 |
2019-06-27 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 12 |
2019-06-26 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 2 |
2019-06-25 | $31.01 | $31.01 | $30.99 | $30.99 | $30.99 | 238 |
2019-06-24 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 108 |
2019-06-21 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 1 |
2019-06-20 | $31.02 | $31.02 | $30.94 | $30.94 | $30.94 | 1,118 |
2019-06-19 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 84 |
2019-06-18 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 5 |
2019-06-17 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
2019-06-14 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
2019-06-13 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
2019-06-12 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 86 |
2019-06-11 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 1 |
2019-06-10 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
2019-06-07 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 0 |
2019-06-06 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 0 |
2019-06-05 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 0 |
2019-06-04 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 18 |
2019-06-03 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 3 |
2019-05-31 | $31.75 | $31.80 | $31.75 | $31.80 | $31.80 | 1,298 |
2019-05-30 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 0 |
2019-05-29 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 13 |
2019-05-28 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
2019-05-24 | $31.46 | $31.50 | $31.46 | $31.50 | $31.50 | 773 |
2019-05-23 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 0 |
2019-05-22 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 60 |
2019-05-21 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
2019-05-20 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
2019-05-17 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 30 |
2019-05-16 | $31.31 | $31.31 | $31.27 | $31.27 | $31.27 | 101 |
2019-05-15 | $31.33 | $31.33 | $31.31 | $31.31 | $31.31 | 107 |
2019-05-14 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 28 |
2019-05-13 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
2019-05-10 | $31.20 | $31.24 | $31.18 | $31.24 | $31.24 | 5,886 |
2019-05-09 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
2019-05-08 | $31.19 | $31.19 | $31.14 | $31.14 | $31.14 | 300 |
2019-05-07 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 2 |
2019-05-06 | $31.12 | $31.12 | $30.96 | $31.01 | $31.01 | 275 |
2019-05-03 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
2019-05-02 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 1 |
2019-05-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 127 |
2019-04-30 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 0 |
2019-04-29 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
2019-04-26 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
2019-04-25 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 100 |
2019-04-24 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 0 |
2019-04-23 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 0 |
2019-04-22 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 0 |
2019-04-18 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
2019-04-17 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 7 |
2019-04-16 | $30.96 | $31.04 | $30.96 | $31.04 | $31.04 | 501 |
2019-04-15 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 20 |
2019-04-12 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 1 |
2019-04-11 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 4 |
2019-04-10 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 1 |
2019-04-09 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
2019-04-08 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 4 |
2019-04-05 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
2019-04-04 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
2019-04-03 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
2019-04-02 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 152 |
2019-04-01 | $31.19 | $31.36 | $31.19 | $31.36 | $31.36 | 723 |
2019-03-29 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 31 |
2019-03-28 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 0 |
2019-03-27 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 2 |
2019-03-26 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 0 |
2019-03-25 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 10 |
2019-03-22 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 159 |
2019-03-21 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 16 |
2019-03-20 | $31.25 | $31.33 | $31.25 | $31.33 | $31.33 | 1,002 |
2019-03-19 | $31.39 | $31.49 | $31.39 | $31.49 | $31.49 | 103 |
2019-03-18 | $31.48 | $31.52 | $31.48 | $31.52 | $31.52 | 520 |
2019-03-15 | $31.48 | $31.55 | $31.48 | $31.55 | $31.55 | 340 |
2019-03-14 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 1 |
2019-03-13 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 2 |
2019-03-12 | $31.77 | $31.77 | $31.64 | $31.64 | $31.64 | 104 |
2019-03-11 | $31.87 | $31.87 | $31.82 | $31.82 | $31.82 | 2,443 |
2019-03-08 | $31.89 | $31.89 | $31.86 | $31.86 | $31.86 | 161 |
2019-03-07 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 2 |
2019-03-06 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 10 |
2019-03-05 | $31.86 | $31.86 | $31.61 | $31.61 | $31.61 | 258 |
2019-03-04 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 18 |
2019-03-01 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 2 |
2019-02-28 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 14 |
2019-02-27 | $31.48 | $31.54 | $31.46 | $31.54 | $31.54 | 3,254 |
2019-02-26 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 100 |
2019-02-25 | $31.66 | $31.66 | $31.63 | $31.63 | $31.63 | 259 |
2019-02-22 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 0 |
2019-02-21 | $31.65 | $31.65 | $31.64 | $31.64 | $31.64 | 193 |
2019-02-20 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 10 |
2019-02-19 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 150 |
2019-02-15 | $31.59 | $31.65 | $31.59 | $31.65 | $31.65 | 299 |
2019-02-14 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 1 |
2019-02-13 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 154 |
2019-02-12 | $31.84 | $31.84 | $31.76 | $31.76 | $31.76 | 100 |
2019-02-11 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 16 |
2019-02-08 | $31.93 | $31.93 | $31.79 | $31.79 | $31.79 | 1,635 |
2019-02-07 | $31.62 | $31.74 | $31.62 | $31.74 | $31.74 | 103 |
2019-02-06 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 20 |
2019-02-05 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 32 |
2019-02-04 | $31.73 | $31.73 | $31.67 | $31.73 | $31.73 | 2,234 |
2019-02-01 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 0 |
2019-01-31 | $31.83 | $31.85 | $31.76 | $31.76 | $31.76 | 200 |
2019-01-30 | $32.11 | $32.11 | $31.92 | $31.92 | $31.92 | 375 |
2019-01-29 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 0 |
2019-01-28 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
2019-01-25 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 25 |
2019-01-24 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 15 |
2019-01-23 | $32.13 | $32.20 | $32.11 | $32.20 | $32.20 | 436 |
2019-01-22 | $32.10 | $32.10 | $32.09 | $32.09 | $32.09 | 673 |
2019-01-18 | $31.99 | $32.03 | $31.93 | $31.97 | $31.97 | 1,544 |
2019-01-17 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 70 |
2019-01-16 | $32.16 | $32.16 | $32.09 | $32.09 | $32.09 | 674 |
2019-01-15 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 2 |
2019-01-14 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 110 |
2019-01-11 | $32.24 | $32.24 | $32.17 | $32.17 | $32.17 | 4,995 |
2019-01-10 | $32.25 | $32.25 | $32.08 | $32.08 | $32.08 | 1,454 |
2019-01-09 | $32.27 | $32.27 | $32.19 | $32.19 | $32.19 | 235 |
2019-01-08 | $32.24 | $32.26 | $32.24 | $32.26 | $32.26 | 226 |
2019-01-07 | $32.34 | $32.36 | $32.31 | $32.31 | $32.31 | 463 |
2019-01-04 | $33.06 | $33.06 | $32.50 | $32.54 | $32.54 | 4,701 |
2019-01-03 | $32.80 | $32.89 | $32.66 | $32.74 | $32.74 | 14,436 |
2019-01-02 | $32.95 | $32.95 | $32.79 | $32.79 | $32.79 | 222 |
2018-12-31 | $32.94 | $32.94 | $32.78 | $32.78 | $32.78 | 525 |
2018-12-28 | $32.89 | $33.08 | $32.89 | $33.08 | $33.08 | 353 |
2018-12-27 | $33.09 | $33.12 | $33.09 | $33.12 | $33.12 | 200 |
2018-12-26 | $33.45 | $33.45 | $33.02 | $33.02 | $33.02 | 1,768 |
2018-12-24 | $33.29 | $33.31 | $33.29 | $33.31 | $33.31 | 4,158 |
2018-12-21 | $33.20 | $33.24 | $33.16 | $33.16 | $33.16 | 770 |
2018-12-20 | $32.91 | $33.11 | $32.90 | $32.98 | $32.98 | 1,733 |
2018-12-19 | $32.69 | $32.86 | $32.69 | $32.86 | $32.86 | 221 |
2018-12-18 | $32.55 | $32.67 | $32.53 | $32.60 | $32.60 | 5,237 |
2018-12-17 | $32.64 | $32.69 | $32.62 | $32.62 | $32.62 | 516 |
2018-12-14 | $32.34 | $32.51 | $32.34 | $32.40 | $32.40 | 810 |
2018-12-13 | $32.46 | $32.46 | $32.31 | $32.31 | $32.31 | 687 |
2018-12-12 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
2018-12-11 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 1 |
2018-12-10 | $32.62 | $32.65 | $32.54 | $32.54 | $32.54 | 357 |
2018-12-07 | $32.46 | $32.51 | $32.46 | $32.51 | $32.51 | 745 |
2018-12-06 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 10 |
2018-12-04 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 800 |
2018-12-03 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 3 |
2018-11-30 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 100 |
2018-11-29 | $32.10 | $32.10 | $32.06 | $32.06 | $32.06 | 6,903 |
2018-11-28 | $32.45 | $32.45 | $32.42 | $32.42 | $32.42 | 1,057 |
2018-11-27 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 1 |
2018-11-26 | $32.48 | $32.48 | $32.45 | $32.45 | $32.45 | 721 |
2018-11-23 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 451 |
2018-11-21 | $32.45 | $32.45 | $32.44 | $32.44 | $32.44 | 1,038 |
2018-11-20 | $32.52 | $32.52 | $32.47 | $32.47 | $32.47 | 535 |
2018-11-19 | $32.49 | $32.49 | $32.43 | $32.43 | $32.43 | 4,636 |
2018-11-16 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 100 |
2018-11-15 | $32.38 | $32.38 | $32.32 | $32.32 | $32.32 | 500 |
2018-11-14 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 511 |
2018-11-13 | $31.93 | $32.00 | $31.93 | $32.00 | $32.00 | 1,283 |
2018-11-12 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 1,006 |
2018-11-09 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 125 |
2018-11-08 | $31.66 | $31.70 | $31.66 | $31.70 | $31.70 | 4,873 |
2018-11-07 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 3 |
2018-11-06 | $31.96 | $31.96 | $31.95 | $31.95 | $31.95 | 223 |
2018-11-05 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 49 |
2018-11-02 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 1,625 |
2018-11-01 | $32.20 | $32.20 | $32.01 | $32.01 | $32.01 | 1,872 |
2018-10-31 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 124 |
2018-10-30 | $32.30 | $32.30 | $32.29 | $32.29 | $32.29 | 650 |
2018-10-29 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 12 |
2018-10-26 | $32.28 | $32.32 | $32.20 | $32.20 | $32.20 | 3,441 |
2018-10-25 | $32.22 | $32.22 | $32.18 | $32.18 | $32.18 | 550 |
2018-10-24 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 275 |
2018-10-23 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 0 |
2018-10-22 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 300 |
2018-10-19 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
2018-10-18 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 500 |
2018-10-17 | $32.07 | $32.07 | $31.97 | $31.97 | $31.97 | 383 |
2018-10-16 | $31.95 | $31.95 | $31.93 | $31.93 | $31.93 | 1,465 |
2018-10-15 | $32.16 | $32.16 | $32.04 | $32.04 | $32.04 | 2,429 |
2018-10-12 | $32.15 | $32.16 | $32.15 | $32.16 | $32.16 | 205 |
2018-10-11 | $32.08 | $32.12 | $32.05 | $32.12 | $32.12 | 3,652 |
2018-10-10 | $32.23 | $32.23 | $32.08 | $32.18 | $32.18 | 3,702 |
2018-10-09 | $32.00 | $32.00 | $31.98 | $31.98 | $31.98 | 500 |
2018-10-08 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 601 |
2018-10-05 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 1 |
2018-10-04 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 100 |
2018-10-03 | $31.69 | $31.69 | $31.68 | $31.68 | $31.68 | 301 |
2018-10-02 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 31 |
2018-10-01 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 1 |
2018-09-28 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 3 |
2018-09-27 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 215 |
2018-09-26 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 190 |
2018-09-25 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
2018-09-24 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
2018-09-21 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
2018-09-20 | $31.85 | $31.99 | $31.85 | $31.99 | $31.99 | 1,010 |
2018-09-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 10 |
2018-09-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
2018-09-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
2018-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 106 |
2018-09-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
2018-09-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 2 |
2018-09-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 330 |
2018-09-10 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 7 |
2018-09-07 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
2018-09-06 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 200 |
2018-09-05 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 85 |
2018-09-04 | $32.20 | $32.22 | $32.20 | $32.22 | $32.22 | 285 |
2018-08-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
2018-08-30 | $32.06 | $32.07 | $32.00 | $32.00 | $32.00 | 3,999 |
2018-08-29 | $32.18 | $32.18 | $32.14 | $32.14 | $32.14 | 210 |
2018-08-28 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
2018-08-27 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 1 |
2018-08-24 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 160 |
2018-08-23 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
2018-08-22 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
2018-08-21 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
2018-08-20 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 200 |
2018-08-17 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
2018-08-16 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
2018-08-15 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
2018-08-14 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
2018-08-13 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 100 |
2018-08-10 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 11 |
2018-08-09 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
2018-08-08 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 100 |
2018-08-07 | $32.23 | $32.24 | $32.23 | $32.23 | $32.23 | 940 |
2018-08-06 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 0 |
2018-08-03 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 200 |
2018-08-02 | $32.26 | $32.31 | $32.26 | $32.31 | $32.31 | 401 |
2018-08-01 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
2018-07-31 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
2018-07-30 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 400 |
2018-07-27 | $32.26 | $32.26 | $32.24 | $32.24 | $32.24 | 300 |
2018-07-26 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 1 |
2018-07-25 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
2018-07-24 | $32.14 | $32.35 | $32.14 | $32.35 | $32.35 | 817 |
2018-07-23 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
2018-07-20 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 10 |
2018-07-19 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 5 |
2018-07-18 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
2018-07-17 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 200 |
2018-07-16 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 193 |
2018-07-13 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
2018-07-12 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 800 |
2018-07-11 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
2018-07-10 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 2 |
2018-07-09 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
2018-07-06 | $32.48 | $32.53 | $32.48 | $32.53 | $32.53 | 410 |
2018-07-05 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 51 |
2018-07-03 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 0 |
2018-07-02 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 51 |
2018-06-29 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 10 |
2018-06-28 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 0 |
2018-06-27 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 0 |
2018-06-26 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 100 |
2018-06-25 | $32.46 | $32.46 | $32.41 | $32.41 | $32.41 | 200 |
2018-06-22 | $32.47 | $32.47 | $32.46 | $32.46 | $32.46 | 1,267 |
2018-06-21 | $32.53 | $32.53 | $32.43 | $32.43 | $32.43 | 601 |
2018-06-20 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
2018-06-19 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 408 |
2018-06-18 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
2018-06-15 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 100 |
2018-06-14 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 2 |
2018-06-13 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 40 |
2018-06-12 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 0 |
2018-06-11 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 1 |
2018-06-08 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 1 |
2018-06-07 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 500 |
2018-06-06 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
2018-06-05 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
2018-06-04 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 1 |
2018-06-01 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 5 |
2018-05-31 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 4 |
2018-05-30 | $33.17 | $33.17 | $32.62 | $32.63 | $32.63 | 856 |
2018-05-29 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 45 |
2018-05-25 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 0 |
2018-05-24 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 90 |
2018-05-23 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 3 |
2018-05-22 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 400 |
2018-05-21 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 0 |
2018-05-18 | $32.48 | $32.55 | $32.47 | $32.47 | $32.47 | 2,540 |
2018-05-17 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
2018-05-16 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 33 |
2018-05-15 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
2018-05-14 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 100 |
2018-05-11 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 4 |
2018-05-10 | $32.56 | $32.62 | $32.56 | $32.62 | $32.62 | 356 |
2018-05-09 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
2018-05-08 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
2018-05-07 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 160 |
2018-05-04 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 100 |
2018-05-03 | $32.97 | $32.97 | $32.93 | $32.97 | $32.97 | 1,015 |
2018-05-02 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 1 |
2018-05-01 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 200 |
2018-04-30 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 78 |
2018-04-27 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 100 |
2018-04-26 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 222 |
2018-04-25 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 100 |
2018-04-24 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 500 |
2018-04-23 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 1 |
2018-04-20 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 0 |
2018-04-19 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 100 |
2018-04-18 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 0 |
2018-04-17 | $32.74 | $32.84 | $32.65 | $32.84 | $32.84 | 2,042 |
2018-04-16 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 13 |
2018-04-13 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 215 |
2018-04-12 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 88 |
2018-04-11 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 400 |
2018-04-10 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 31 |
2018-04-09 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 0 |
2018-04-06 | $32.77 | $33.05 | $32.77 | $33.05 | $33.05 | 646 |
2018-04-05 | $32.99 | $33.23 | $32.99 | $33.23 | $33.23 | 1,627 |
2018-04-04 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 621 |
2018-04-03 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 30 |
2018-04-02 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 300 |
2018-03-29 | $33.39 | $33.39 | $33.20 | $33.20 | $33.20 | 2,026 |
2018-03-28 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 1,308 |
2018-03-27 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 30 |
2018-03-26 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 100 |
2018-03-23 | $33.17 | $33.26 | $33.16 | $33.26 | $33.26 | 1,062 |
2018-03-22 | $33.13 | $33.13 | $33.07 | $33.13 | $33.13 | 701 |
2018-03-21 | $33.09 | $33.12 | $33.08 | $33.08 | $33.08 | 1,625 |
2018-03-20 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-03-19 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 105 |
2018-03-16 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 100 |
2018-03-15 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
2018-03-14 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
2018-03-13 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 200 |
2018-03-12 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 26 |
2018-03-09 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 0 |
2018-03-08 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 0 |
2018-03-07 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 38 |
2018-03-06 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 100 |
2018-03-05 | $33.07 | $33.24 | $33.07 | $33.24 | $33.24 | 1,091 |
2018-03-02 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 27 |
2018-03-01 | $32.96 | $33.19 | $32.96 | $33.19 | $33.19 | 2,228 |
2018-02-28 | $32.91 | $32.93 | $32.91 | $32.93 | $32.93 | 955 |
2018-02-27 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 606 |
2018-02-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
2018-02-23 | $32.99 | $33.00 | $32.99 | $33.00 | $33.00 | 858 |
2018-02-22 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 2 |
2018-02-21 | $32.87 | $32.90 | $32.87 | $32.90 | $32.90 | 1,296 |
2018-02-20 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
2018-02-16 | $32.96 | $33.01 | $32.90 | $32.90 | $32.90 | 3,087 |
2018-02-15 | $32.90 | $32.90 | $32.81 | $32.81 | $32.81 | 805 |
2018-02-14 | $33.24 | $33.24 | $33.16 | $33.16 | $33.16 | 925 |
2018-02-13 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 15 |
2018-02-12 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 0 |
2018-02-09 | $33.18 | $33.45 | $33.18 | $33.33 | $33.33 | 1,076 |
2018-02-08 | $32.97 | $33.07 | $32.97 | $33.06 | $33.06 | 878 |
2018-02-07 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 230 |
2018-02-06 | $32.60 | $32.85 | $32.60 | $32.85 | $32.85 | 207 |
2018-02-05 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 4 |
2018-02-02 | $32.49 | $32.52 | $32.49 | $32.52 | $32.52 | 786 |
2018-02-01 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 2 |
2018-01-31 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 3 |
2018-01-30 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 800 |
2018-01-29 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 380 |
2018-01-26 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 61 |
2018-01-25 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 30 |
2018-01-24 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
2018-01-23 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 1 |
2018-01-22 | $32.25 | $32.25 | $32.10 | $32.10 | $32.10 | 1,001 |
2018-01-19 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
2018-01-18 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 300 |
2018-01-17 | $32.17 | $32.39 | $32.17 | $32.39 | $32.39 | 950 |
2018-01-16 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 3 |
2018-01-12 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 200 |
2018-01-11 | $32.35 | $32.35 | $32.34 | $32.34 | $32.34 | 700 |
2018-01-10 | $32.40 | $32.40 | $32.39 | $32.39 | $32.39 | 574 |
2018-01-09 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 1 |
2018-01-08 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 500 |
2018-01-05 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
2018-01-04 | $32.42 | $32.44 | $32.42 | $32.44 | $32.44 | 1,000 |
2018-01-03 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
2018-01-02 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 2 |
2017-12-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 242 |
2017-12-28 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
2017-12-27 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
2017-12-26 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
2017-12-22 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 1 |
2017-12-21 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
2017-12-20 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
2017-12-19 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
2017-12-18 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 399 |
2017-12-15 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
2017-12-14 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 100 |
2017-12-13 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 250 |
2017-12-12 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
2017-12-11 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 1 |
2017-12-08 | $32.47 | $32.75 | $32.47 | $32.61 | $32.61 | 670 |
2017-12-07 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 300 |
2017-12-06 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 0 |
2017-12-05 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 100 |
2017-12-04 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 3 |
2017-12-01 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
2017-11-30 | $32.51 | $32.55 | $32.46 | $32.55 | $32.55 | 1,558 |
2017-11-29 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 100 |
2017-11-28 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
2017-11-27 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 1 |
2017-11-24 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 0 |
2017-11-22 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 100 |
2017-11-21 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 386 |
2017-11-20 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 300 |
2017-11-17 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 100 |
2017-11-16 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 121 |
2017-11-15 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 106 |
2017-11-14 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
2017-11-13 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 100 |
2017-11-10 | $32.92 | $32.92 | $32.90 | $32.90 | $32.90 | 401 |
2017-11-09 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 375 |
2017-11-08 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 0 |
2017-11-07 | $32.72 | $33.22 | $32.72 | $32.91 | $32.91 | 1,299 |
2017-11-06 | $33.06 | $33.50 | $33.05 | $33.49 | $33.49 | 3,900 |
2017-11-03 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 250 |
2017-11-02 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 1 |
2017-11-01 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 4 |
2017-10-31 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 5,200 |
2017-10-30 | $32.53 | $32.54 | $32.53 | $32.54 | $32.54 | 3,800 |
2017-10-27 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 30 |
2017-10-26 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
2017-10-25 | $32.54 | $32.54 | $32.53 | $32.53 | $32.53 | 900 |
2017-10-24 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
2017-10-23 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 11 |
2017-10-20 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 100 |
2017-10-19 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
2017-10-18 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 100 |
2017-10-17 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
2017-10-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 1 |
2017-10-13 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 302 |
2017-10-12 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
2017-10-11 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
2017-10-10 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 3 |
2017-10-09 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 1 |
2017-10-06 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 100 |
2017-10-05 | $32.71 | $32.71 | $32.69 | $32.69 | $32.69 | 602 |
2017-10-04 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
2017-10-03 | $32.75 | $32.75 | $32.70 | $32.73 | $32.73 | 1,800 |
2017-10-02 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 20 |
2017-09-29 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 2 |
2017-09-28 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 1 |
2017-09-27 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 0 |
2017-09-26 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 3 |
2017-09-25 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 100 |
2017-09-22 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 2 |
2017-09-21 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
2017-09-20 | $33.01 | $33.03 | $33.01 | $33.03 | $33.03 | 510 |
2017-09-19 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 100 |
2017-09-18 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 100 |
2017-09-15 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 578 |
2017-09-14 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 1 |
2017-09-13 | $32.86 | $32.87 | $32.82 | $32.82 | $32.82 | 3,451 |
2017-09-12 | $33.08 | $33.08 | $32.95 | $32.95 | $32.95 | 5,501 |
2017-09-11 | $33.20 | $33.20 | $33.06 | $33.12 | $33.12 | 9,415 |
2017-09-08 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 1 |
2017-09-07 | $33.18 | $33.24 | $33.18 | $33.24 | $33.24 | 717 |
2017-09-06 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 100 |
2017-09-05 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 100 |
2017-09-01 | $33.09 | $33.18 | $33.09 | $33.12 | $33.12 | 3,147 |
2017-08-31 | $33.22 | $33.25 | $33.12 | $33.12 | $33.12 | 1,700 |
2017-08-30 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 168 |
2017-08-29 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 12 |
2017-08-28 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 100 |
2017-08-25 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 200 |
2017-08-24 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 151 |
2017-08-23 | $33.42 | $33.42 | $33.39 | $33.42 | $33.42 | 594 |
2017-08-22 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 2 |
2017-08-21 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 200 |
2017-08-18 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 174 |
2017-08-17 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 33 |
2017-08-16 | $33.25 | $33.36 | $33.25 | $33.35 | $33.35 | 2,800 |
2017-08-15 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
2017-08-14 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
2017-08-11 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 100 |
2017-08-10 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 300 |
2017-08-09 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 100 |
2017-08-08 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 100 |
2017-08-07 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 3 |
2017-08-04 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 100 |
2017-08-03 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
2017-08-02 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
2017-08-01 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 200 |
2017-07-31 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 100 |
2017-07-28 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 100 |
2017-07-27 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 1 |
2017-07-26 | $33.22 | $33.22 | $33.10 | $33.10 | $33.10 | 201 |
2017-07-25 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 105 |
2017-07-24 | $33.31 | $33.31 | $33.27 | $33.27 | $33.27 | 813 |
2017-07-21 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 100 |
2017-07-20 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 100 |
2017-07-19 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 2 |
2017-07-18 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 250 |
2017-07-17 | $33.34 | $33.34 | $33.11 | $33.11 | $33.11 | 700 |
2017-07-14 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
2017-07-13 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
2017-07-12 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 100 |
2017-07-11 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
2017-07-10 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 200 |
2017-07-07 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 3 |
2017-07-06 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 0 |
2017-07-05 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 0 |
2017-07-03 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 0 |
2017-06-30 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 0 |
2017-06-29 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 200 |
2017-06-28 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 200 |
2017-06-27 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 100 |
2017-06-26 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 100 |
2017-06-23 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 100 |
2017-06-22 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 100 |
2017-06-21 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 200 |
2017-06-20 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 100 |
2017-06-19 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 100 |
2017-06-16 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
2017-06-15 | $33.22 | $33.46 | $33.22 | $33.46 | $33.46 | 600 |
2017-06-14 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
2017-06-13 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 100 |
2017-06-12 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 320 |
2017-06-09 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
2017-06-08 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
2017-06-07 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 381 |
2017-06-06 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
2017-06-05 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
2017-06-02 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 102 |
2017-06-01 | $33.47 | $33.50 | $33.47 | $33.50 | $33.50 | 1,783 |
2017-05-31 | $33.50 | $33.51 | $33.50 | $33.51 | $33.51 | 1,800 |
2017-05-30 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 0 |
2017-05-26 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 4 |
2017-05-25 | $33.44 | $33.48 | $33.44 | $33.48 | $33.48 | 489 |
2017-05-24 | $33.48 | $33.51 | $33.43 | $33.43 | $33.43 | 1,230 |
2017-05-23 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
2017-05-22 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 100 |
2017-05-19 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
2017-05-18 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 130 |
2017-05-17 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 5,502 |
2017-05-16 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
2017-05-15 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 25 |
2017-05-12 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
2017-05-11 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 22 |
2017-05-10 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 30 |
2017-05-09 | $33.31 | $33.40 | $33.31 | $33.40 | $33.40 | 266 |
2017-05-08 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 5 |
2017-05-05 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 227 |
2017-05-04 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 190 |
2017-05-03 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 170 |
2017-05-02 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 10 |
2017-05-01 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
2017-04-28 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
2017-04-27 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 166 |
2017-04-26 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
2017-04-25 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
2017-04-24 | $33.74 | $33.74 | $33.59 | $33.59 | $33.59 | 393 |
2017-04-21 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 0 |
2017-04-20 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 0 |
2017-04-19 | $33.65 | $33.72 | $33.47 | $33.65 | $33.65 | 9,486 |
2017-04-18 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 0 |
2017-04-17 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 30 |
2017-04-13 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 1 |
2017-04-12 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
2017-04-11 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
2017-04-10 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 1,610 |
2017-04-07 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 0 |
2017-04-06 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 700 |
2017-04-05 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 1 |
2017-04-04 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 1 |
2017-04-03 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 135 |
2017-03-31 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 400 |
2017-03-30 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
2017-03-29 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 10 |
2017-03-28 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
2017-03-27 | $33.92 | $33.97 | $33.92 | $33.97 | $33.97 | 590 |
2017-03-24 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
2017-03-23 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 97 |
2017-03-22 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 3 |
2017-03-21 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 155 |
2017-03-20 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
2017-03-17 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
2017-03-16 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 2 |
2017-03-15 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 1 |
2017-03-14 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 511 |
2017-03-13 | $33.71 | $33.74 | $33.71 | $33.71 | $33.71 | 1,000 |
2017-03-10 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 0 |
2017-03-09 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 7 |
2017-03-08 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 200 |
2017-03-07 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 0 |
2017-03-06 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 0 |
2017-03-03 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 100 |
2017-03-02 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 1 |
2017-03-01 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
2017-02-28 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
2017-02-27 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 100 |
2017-02-24 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
2017-02-23 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
2017-02-22 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
2017-02-21 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
2017-02-17 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
2017-02-16 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 2 |
2017-02-15 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
2017-02-14 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
2017-02-13 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
2017-02-10 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
2017-02-09 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
2017-02-08 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
2017-02-07 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 1 |
2017-02-06 | $34.10 | $34.16 | $34.04 | $34.16 | $34.16 | 22,000 |
2017-02-03 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
2017-02-02 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
2017-02-01 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 120 |
2017-01-31 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
2017-01-30 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
2017-01-27 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
2017-01-26 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 10,545 |
2017-01-25 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 677 |
2017-01-24 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
2017-01-23 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 18 |
2017-01-20 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
2017-01-19 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 437 |
2017-01-18 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 20 |
2017-01-17 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 13 |
2017-01-13 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
2017-01-12 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
2017-01-11 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 320 |
2017-01-10 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 10,545 |
2017-01-09 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 320 |
2017-01-06 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
2017-01-05 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
2017-01-04 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 193 |
2017-01-03 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
2016-12-30 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
2016-12-29 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
2016-12-28 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 90 |
2016-12-27 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 500 |
2016-12-23 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 0 |
2016-12-22 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 121 |
2016-12-21 | $34.14 | $34.14 | $34.13 | $34.13 | $34.13 | 300 |
2016-12-20 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2016-12-19 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2016-12-16 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2016-12-15 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2016-12-14 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 1 |
2016-12-13 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2016-12-12 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2016-12-09 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 2 |
2016-12-08 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2016-12-07 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 15 |
2016-12-06 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 50 |
2016-12-05 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 1 |
2016-12-02 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 70 |
2016-12-01 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
2016-11-30 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
2016-11-29 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
2016-11-28 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 25 |
2016-11-25 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
2016-11-23 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
2016-11-22 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 2 |
2016-11-21 | $34.97 | $35.13 | $34.97 | $35.13 | $35.13 | 16,990 |
2016-11-18 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 1 |
2016-11-17 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
2016-11-16 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 85 |
2016-11-15 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
2016-11-14 | $35.38 | $35.38 | $35.37 | $35.37 | $35.37 | 1,874 |
2016-11-11 | $35.22 | $35.28 | $35.22 | $35.28 | $35.28 | 1,799 |
2016-11-10 | $35.00 | $35.00 | $34.95 | $34.95 | $34.95 | 499 |
2016-11-09 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 140 |
2016-11-08 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 200 |
2016-11-07 | $35.45 | $35.45 | $35.43 | $35.43 | $35.43 | 1,500 |
2016-11-04 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 78 |
2016-11-03 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 100 |
2016-11-02 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 0 |
2016-11-01 | $35.44 | $35.44 | $35.42 | $35.42 | $35.42 | 2,133 |
2016-10-31 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 0 |
2016-10-28 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 0 |
2016-10-27 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 26 |
2016-10-26 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 0 |
2016-10-25 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 1,017 |
2016-10-24 | $34.98 | $34.98 | $34.96 | $34.96 | $34.96 | 455 |
2016-10-21 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 214 |
2016-10-20 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
2016-10-19 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
2016-10-18 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 25 |
2016-10-17 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 10 |
2016-10-14 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
2016-10-13 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
2016-10-12 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 110 |
2016-10-11 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
2016-10-10 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 165 |
2016-10-07 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 0 |
2016-10-06 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 0 |
2016-10-05 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 0 |
2016-10-04 | $35.32 | $35.35 | $35.30 | $35.35 | $35.35 | 2,050 |
2016-10-03 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 3,000 |
2016-09-30 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
2016-09-29 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
2016-09-28 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
2016-09-27 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
2016-09-26 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 50 |
2016-09-23 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 500 |
2016-09-22 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 50 |
2016-09-21 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 0 |
2016-09-20 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 0 |
2016-09-19 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 0 |
2016-09-16 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 0 |
2016-09-15 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 30 |
2016-09-14 | $35.67 | $35.84 | $35.67 | $35.84 | $35.84 | 240 |
2016-09-13 | $35.62 | $35.85 | $35.62 | $35.62 | $35.62 | 1,025 |
2016-09-12 | $35.53 | $35.63 | $35.53 | $35.63 | $35.63 | 1,252 |
2016-09-09 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 25 |
2016-09-08 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 0 |
2016-09-07 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 100 |
2016-09-06 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 100 |
2016-09-02 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 160 |
2016-09-01 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
2016-08-31 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
2016-08-30 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
2016-08-29 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
2016-08-26 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
2016-08-25 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
2016-08-24 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
2016-08-23 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
2016-08-22 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
2016-08-19 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
2016-08-18 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
2016-08-17 | $35.55 | $35.75 | $35.55 | $35.75 | $35.75 | 672 |
2016-08-16 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 0 |
2016-08-15 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 0 |
2016-08-12 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 0 |
2016-08-11 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 0 |
2016-08-10 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 0 |
2016-08-09 | $35.81 | $35.81 | $35.78 | $35.78 | $35.78 | 564 |
2016-08-08 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
2016-08-05 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
2016-08-04 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 375 |
2016-08-03 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 330 |
2016-08-02 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 190 |
2016-08-01 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 140 |
2016-07-29 | $35.81 | $35.86 | $35.81 | $35.84 | $35.84 | 3,690 |
2016-07-28 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 173 |
2016-07-27 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 140 |
2016-07-26 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 50 |
2016-07-25 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 0 |
2016-07-22 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 0 |
2016-07-21 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 0 |
2016-07-20 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 39 |
2016-07-19 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 150 |
2016-07-18 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 0 |
2016-07-15 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 100 |
2016-07-14 | $35.61 | $35.74 | $35.61 | $35.74 | $35.74 | 450 |
2016-07-13 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 600 |
2016-07-12 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
2016-07-11 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 105 |
2016-07-08 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
2016-07-07 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 23 |
2016-07-06 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 53 |
2016-07-05 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 227 |
2016-07-01 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 250 |
2016-06-30 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 0 |
2016-06-29 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 41 |
2016-06-28 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 150 |
2016-06-27 | $36.96 | $36.96 | $36.92 | $36.92 | $36.92 | 453 |
2016-06-24 | $36.67 | $36.73 | $36.67 | $36.73 | $36.73 | 200 |
2016-06-23 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
2016-06-22 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
2016-06-21 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 35 |
2016-06-20 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 50 |
2016-06-17 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 27 |
2016-06-16 | $36.82 | $37.02 | $36.82 | $37.02 | $37.02 | 6,154 |
2016-06-15 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 150 |
2016-06-14 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 177 |
2016-06-13 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 124 |
2016-06-10 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 20 |
2016-06-09 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 7 |
2016-06-08 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 0 |
2016-06-07 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 0 |
2016-06-06 | $36.61 | $36.61 | $36.57 | $36.57 | $36.57 | 226 |
2016-06-03 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 168 |
2016-06-02 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 0 |
2016-06-01 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 0 |
2016-05-31 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 2 |
2016-05-27 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 0 |
2016-05-26 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 100 |
2016-05-25 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 56 |
2016-05-24 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 0 |
2016-05-23 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 25 |
2016-05-20 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 0 |
2016-05-19 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 135 |
2016-05-18 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 150 |
2016-05-17 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
2016-05-16 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 150 |
2016-05-13 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 25 |
2016-05-12 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 1 |
2016-05-11 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 160 |
2016-05-10 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 30 |
2016-05-09 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 40 |
2016-05-06 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
2016-05-05 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 63 |
2016-05-04 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
2016-05-03 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 210 |
2016-05-02 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 0 |
2016-04-29 | $38.30 | $38.30 | $36.82 | $36.85 | $36.85 | 3,471 |
2016-04-28 | $36.63 | $36.68 | $36.63 | $36.68 | $36.68 | 515 |
2016-04-27 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 27 |
2016-04-26 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 25 |
2016-04-25 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 38 |
2016-04-22 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
2016-04-21 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 50 |
2016-04-20 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 515 |
2016-04-19 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 100 |
2016-04-18 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 104 |
2016-04-15 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 8 |
2016-04-14 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 200 |
2016-04-13 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 15 |
2016-04-12 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 70 |
2016-04-11 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 161 |
2016-04-08 | $37.15 | $37.15 | $37.07 | $37.15 | $37.15 | 903 |
2016-04-07 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 0 |
2016-04-06 | $37.27 | $37.28 | $37.16 | $37.18 | $37.18 | 1,559 |
2016-04-05 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 275 |
2016-04-04 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
2016-04-01 | $37.02 | $37.02 | $37.00 | $37.00 | $37.00 | 285 |
2016-03-31 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 50 |
2016-03-30 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 2,935 |
2016-03-29 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 56 |
2016-03-28 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 1 |
2016-03-24 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 1,050 |
2016-03-23 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 960 |
2016-03-22 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 115 |
2016-03-21 | $36.91 | $36.91 | $36.89 | $36.89 | $36.89 | 1,200 |
2016-03-18 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 1,003 |
2016-03-17 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 46 |
2016-03-16 | $37.24 | $37.24 | $37.23 | $37.23 | $37.23 | 1,001 |
2016-03-15 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
2016-03-14 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
2016-03-11 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
2016-03-10 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 51 |
2016-03-09 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
2016-03-08 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
2016-03-07 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 300 |
2016-03-04 | $37.90 | $37.90 | $37.75 | $37.75 | $37.75 | 1,750 |
2016-03-03 | $38.12 | $38.12 | $38.02 | $38.02 | $38.02 | 9,120 |
2016-03-02 | $38.23 | $38.29 | $38.23 | $38.29 | $38.29 | 225 |
2016-03-01 | $38.25 | $38.25 | $38.09 | $38.09 | $38.09 | 5,100 |
2016-02-29 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 0 |
2016-02-26 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 0 |
2016-02-25 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 1,275 |
2016-02-24 | $39.45 | $39.45 | $39.40 | $39.40 | $39.40 | 2,175 |
2016-02-23 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 0 |
2016-02-22 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 51 |
2016-02-19 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 0 |
2016-02-18 | $39.25 | $39.25 | $38.95 | $39.13 | $39.13 | 651 |
2016-02-17 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
2016-02-16 | $39.31 | $39.50 | $39.31 | $39.40 | $39.40 | 12,730 |
2016-02-12 | $39.65 | $39.65 | $39.60 | $39.60 | $39.60 | 1,925 |
2016-02-11 | $39.50 | $41.96 | $39.50 | $39.90 | $39.90 | 1,726 |
2016-02-10 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 300 |
2016-02-09 | $39.20 | $39.60 | $39.09 | $39.60 | $39.60 | 19,200 |
2016-02-08 | $39.25 | $39.25 | $39.20 | $39.20 | $39.20 | 575 |
2016-02-05 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 0 |
2016-02-04 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 60 |
2016-02-03 | $38.40 | $38.56 | $38.40 | $38.56 | $38.56 | 550 |
2016-02-02 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 70 |
2016-02-01 | $38.31 | $38.31 | $38.20 | $38.20 | $38.20 | 2,700 |
2016-01-29 | $38.50 | $38.51 | $38.19 | $38.19 | $38.19 | 2,600 |
2016-01-28 | $38.81 | $38.86 | $38.74 | $38.75 | $38.75 | 15,130 |
2016-01-27 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 564 |
2016-01-26 | $39.15 | $39.15 | $38.98 | $38.98 | $38.98 | 500 |
2016-01-25 | $38.86 | $39.01 | $38.86 | $38.99 | $38.99 | 1,205 |
2016-01-22 | $38.97 | $39.00 | $38.97 | $38.99 | $38.99 | 830 |
2016-01-21 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 65 |
2016-01-20 | $39.62 | $39.78 | $39.50 | $39.50 | $39.50 | 1,471 |
2016-01-19 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
2016-01-15 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 33 |
2016-01-14 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 25 |
2016-01-13 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 102 |
2016-01-12 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 0 |
2016-01-11 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 100 |
2016-01-08 | $38.78 | $39.04 | $38.78 | $39.04 | $39.04 | 1,240 |
2016-01-07 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
2016-01-06 | $38.53 | $38.68 | $38.50 | $38.50 | $38.50 | 2,530 |
2016-01-05 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 540 |
2016-01-04 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 197 |
2015-12-31 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 581 |
2015-12-30 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 9 |
2015-12-29 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 235 |
2015-12-28 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 54 |
2015-12-24 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 75 |
2015-12-23 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 15 |
2015-12-22 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 12 |
2015-12-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 20 |
2015-12-18 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 226 |
2015-12-17 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 30 |
2015-12-16 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 146 |
2015-12-15 | $38.70 | $38.70 | $38.53 | $38.67 | $38.67 | 810 |
2015-12-14 | $39.40 | $39.40 | $39.30 | $39.30 | $39.30 | 1,361 |
2015-12-11 | $38.65 | $39.00 | $38.64 | $39.00 | $39.00 | 8,130 |
2015-12-10 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 64 |
2015-12-09 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 65 |
2015-12-08 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
2015-12-07 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 30 |
2015-12-04 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
2015-12-03 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
2015-12-02 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 128 |
2015-12-01 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 650 |
2015-11-30 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 100 |
2015-11-27 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
2015-11-25 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 23 |
2015-11-24 | $38.23 | $38.60 | $38.23 | $38.60 | $38.60 | 380 |
2015-11-23 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 140 |
2015-11-20 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 0 |
2015-11-19 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 580 |
2015-11-18 | $38.27 | $38.32 | $38.27 | $38.27 | $38.27 | 500 |
2015-11-17 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
2015-11-16 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 50 |
2015-11-13 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
2015-11-12 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
2015-11-11 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
2015-11-10 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
2015-11-09 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
2015-11-06 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 98 |
2015-11-05 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 100 |
2015-11-04 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 0 |
2015-11-03 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 80 |
2015-11-02 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 0 |
2015-10-30 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 75 |
2015-10-29 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 0 |
2015-10-28 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 600 |
2015-10-27 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 0 |
2015-10-26 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 250 |
2015-10-23 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 77 |
2015-10-22 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
2015-10-21 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
2015-10-20 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 200 |
2015-10-19 | $38.15 | $38.15 | $37.88 | $37.88 | $37.88 | 1,800 |
2015-10-16 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 200 |
2015-10-15 | $38.40 | $38.40 | $38.22 | $38.22 | $38.22 | 900 |
2015-10-14 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
2015-10-13 | $38.40 | $38.40 | $38.38 | $38.40 | $38.40 | 2,010 |
2015-10-12 | $38.23 | $38.34 | $38.10 | $38.10 | $38.10 | 3,100 |
2015-10-09 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
2015-10-08 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 650 |
2015-10-07 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 600 |
2015-10-06 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 63 |
2015-10-05 | $39.00 | $39.00 | $38.95 | $38.95 | $38.95 | 865 |
2015-10-02 | $39.20 | $39.40 | $39.20 | $39.27 | $39.27 | 772 |
2015-10-01 | $39.01 | $39.19 | $39.01 | $39.16 | $39.16 | 2,181 |
2015-09-30 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 800 |
2015-09-29 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 100 |
2015-09-28 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 3,606 |
2015-09-25 | $38.90 | $39.09 | $38.90 | $39.09 | $39.09 | 826 |
2015-09-24 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 507 |
2015-09-23 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 52 |
2015-09-22 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 500 |
2015-09-21 | $38.58 | $38.58 | $38.49 | $38.50 | $38.50 | 5,570 |
2015-09-18 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 52 |
2015-09-17 | $38.90 | $38.90 | $38.86 | $38.90 | $38.90 | 464 |
2015-09-16 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 321 |
2015-09-15 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 21 |
2015-09-14 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 1 |
2015-09-11 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 0 |
2015-09-10 | $38.74 | $38.84 | $38.74 | $38.81 | $38.81 | 640 |
2015-09-09 | $38.50 | $38.91 | $38.50 | $38.88 | $38.88 | 1,779 |
2015-09-08 | $38.94 | $38.98 | $38.84 | $38.87 | $38.87 | 5,500 |
2015-09-04 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 461 |
2015-09-03 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 100 |
2015-09-02 | $39.00 | $39.10 | $39.00 | $39.06 | $39.06 | 1,423 |
2015-09-01 | $39.11 | $39.15 | $39.11 | $39.15 | $39.15 | 1,345 |
2015-08-31 | $38.90 | $38.93 | $38.90 | $38.93 | $38.93 | 255 |
2015-08-28 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 250 |
2015-08-27 | $38.70 | $38.70 | $38.60 | $38.60 | $38.60 | 1,410 |
PROSHARES CDS SHORT NORTH AMERICAN HY CREDIT ETF (WYDE) News Headlines
Recent PROSHARES CDS SHORT NORTH AMERICAN HY CREDIT ETF (WYDE) News
Similar Companies to PROSHARES CDS SHORT NORTH AMERICAN HY CREDIT ETF (WYDE) 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 | -- | -- | -- |