North Shore Dual Share Class ETF (DUAL) Exchange: NYSE ARCA

Data as of April 23, 2024

$25.50 ($0.01) 0.05%

North Shore Dual Share Class ETF - Daily Information
Click for more stock information on North Shore Dual Share Class ETF.
Daily Information Data
Date April 23, 2024
Open $25.48
Previous Close $25.50
High $25.50
Low $25.48
Adjusted Open $25.48
Previous Adjusted Close $25.50
Adjusted High $25.50
Adjusted Low $25.48

About North Shore Dual Share Class ETF (DUAL)

The Fund normally invests at least 80% of its total assets in securities of the Index. The Index is designed to track the performance of "dual class stock" companies – companies that issue at least two share classes of common stock, generally one to the investing public, and the other to the company's founders and executives ("Dual Share Class Companies"). A share class or share classes that are offered to the general public typically have limited or no voting rights, generally giving the company's founders and executives more voting power and, therefore, more control over a company, which is viewed by advocates for Dual Share Class Companies as advantageous to growth, development and long-term success of a company. The Index includes the common stock offered to the general public by Dual Share Class Companies.   Eligible constituents for the Index are Dual Share Class Companies selected from the top 3,000 largest companies by total market capitalization that are primarily listed on a U.S. stock exchange (currently, New York Stock Exchange, The Nasdaq Stock Market LLC, or American Stock Exchange), with a minimum market capitalization of at least $100 million (the "Index Universe"). The Index Universe is then filtered by a company's age, relative to the date of its initial public offering ("IPO"). Companies with IPO offerings six (6) months to 20 years old are selected for the Index. Index constituents are then screened for whether they offer more than one share class of common stock to the public. In this circumstance, the Index methodology calls for either (i) the retention of the existing share class of stock held in the Index if it continues to satisfy all other eligibility criteria or (ii) investment in the share class with the highest trading volume over a 30 day calendar day period. The Index primarily consists of securities of companies incorporated in the United States. The Index is weighted according to a modified market capitalization weighting methodology. As of April 30, 2020, the Index was comprised of 177 component securities.   The Index is rebalanced and reconstituted on an annual basis at the close of the last trading day in June (the "Rebalance Date"). Security selection for the Rebalance Date begins on the close of the trading day on the nearest Friday falling at least one month before the Rebalance Date. Deletions from the Index may be made at any time due to changes in business, mergers, acquisitions, bankruptcies, suspensions, de-listings and spin-offs. The Index is unmanaged and cannot be invested in directly.   The Fund employs a "passive management" investment strategy designed to track the performance of the Index. Exchange Traded Concepts, LLC (the "Adviser") generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to the weightings in the Index. However, the Adviser may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. The Adviser expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation.   The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of April 30, 2020, the Index was not concentrated in any industry. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of April 30, 2020, a significant portion of the Index consisted of companies in the communication services and information technology sectors.   The index provider is North Shore Indices, Inc. (the "Index Provider"), which is not affiliated with the Fund or the Adviser. The Index Provider developed the methodology for determining the securities to be included in the Index and is responsible for the ongoing maintenance of the Index. The Index is calculated by Indxx, LLC, which is not affiliated with the Fund or the Adviser.

Historical Stock Data for North Shore Dual Share Class ETF (DUAL)

Date Open High Low Close Adj.Close Volume
2020-12-29 $25.48 $25.50 $25.48 $25.50 $25.50 307
2020-12-28 $29.30 $30.74 $24.36 $25.49 $25.49 139,016
2020-12-24 $32.08 $32.08 $32.08 $32.08 $25.50 0
2020-12-23 $32.09 $32.09 $32.09 $32.09 $25.51 0
2020-12-22 $32.09 $32.09 $32.09 $32.09 $25.51 4
2020-12-21 $31.82 $31.82 $31.82 $31.82 $25.29 4
2020-12-18 $31.99 $31.99 $31.99 $31.99 $25.43 16
2020-12-17 $31.90 $31.90 $31.90 $31.90 $25.36 800
2020-12-16 $31.41 $31.52 $31.39 $31.52 $25.06 800
2020-12-15 $31.34 $31.34 $31.34 $31.34 $24.92 1
2020-12-14 $30.95 $30.95 $30.95 $30.95 $24.61 2
2020-12-11 $31.10 $31.10 $31.10 $31.10 $24.72 2
2020-12-10 $31.26 $31.26 $31.26 $31.26 $24.85 3
2020-12-09 $30.88 $30.88 $30.88 $30.88 $24.55 165
2020-12-08 $31.11 $31.22 $31.11 $31.22 $24.82 165
2020-12-07 $31.13 $31.13 $31.09 $31.09 $24.71 100
2020-12-04 $31.05 $31.05 $31.05 $31.05 $24.68 165
2020-12-03 $30.83 $30.83 $30.63 $30.63 $24.35 165
2020-12-02 $30.46 $30.46 $30.46 $30.46 $24.21 2
2020-12-01 $30.31 $30.31 $30.31 $30.31 $24.10 1
2020-11-30 $30.09 $30.09 $30.09 $30.09 $23.92 1
2020-11-27 $30.27 $30.27 $30.27 $30.27 $24.06 0
2020-11-25 $30.12 $30.12 $30.12 $30.12 $23.95 0
2020-11-24 $30.08 $30.08 $30.08 $30.08 $23.92 1
2020-11-23 $29.76 $29.76 $29.76 $29.76 $23.66 1
2020-11-20 $29.25 $29.25 $29.25 $29.25 $23.25 8
2020-11-19 $29.25 $29.25 $29.25 $29.25 $23.25 1
2020-11-18 $28.72 $28.72 $28.72 $28.72 $22.83 29
2020-11-17 $28.82 $28.83 $28.80 $28.80 $22.89 1,010
2020-11-16 $28.66 $28.66 $28.66 $28.66 $22.78 5
2020-11-13 $28.26 $28.26 $28.26 $28.26 $22.46 10
2020-11-12 $27.87 $27.87 $27.87 $27.87 $22.16 0
2020-11-11 $28.13 $28.13 $28.13 $28.13 $22.36 0
2020-11-10 $27.78 $27.78 $27.78 $27.78 $22.08 0
2020-11-09 $28.11 $28.11 $28.11 $28.11 $22.34 2
2020-11-06 $27.97 $27.97 $27.97 $27.97 $22.24 2
2020-11-05 $27.57 $27.57 $27.57 $27.57 $21.92 5
2020-11-04 $26.96 $26.96 $26.96 $26.96 $21.43 5
2020-11-03 $26.16 $26.22 $26.16 $26.22 $20.85 400
2020-11-02 $25.68 $25.68 $25.68 $25.68 $20.42 0
2020-10-30 $25.29 $25.29 $25.29 $25.29 $20.11 0
2020-10-29 $25.98 $25.98 $25.98 $25.98 $20.65 0
2020-10-28 $25.54 $25.54 $25.54 $25.54 $20.31 0
2020-10-27 $26.43 $26.43 $26.43 $26.43 $21.01 0
2020-10-26 $26.42 $26.42 $26.42 $26.42 $21.00 0
2020-10-23 $27.16 $27.16 $27.16 $27.16 $21.59 0
2020-10-22 $26.83 $26.83 $26.83 $26.83 $21.33 0
2020-10-21 $26.68 $26.68 $26.68 $26.68 $21.21 0
2020-10-20 $26.46 $26.46 $26.46 $26.46 $21.04 0
2020-10-19 $26.42 $26.42 $26.42 $26.42 $21.00 0
2020-10-16 $26.76 $26.76 $26.76 $26.76 $21.27 1
2020-10-15 $26.79 $26.79 $26.79 $26.79 $21.29 1
2020-10-14 $26.81 $26.81 $26.81 $26.81 $21.31 0
2020-10-13 $26.97 $26.97 $26.97 $26.97 $21.44 0
2020-10-12 $26.92 $26.92 $26.92 $26.92 $21.40 6
2020-10-09 $26.69 $26.69 $26.69 $26.69 $21.21 6
2020-10-08 $26.56 $26.56 $26.56 $26.56 $21.12 0
2020-10-07 $26.21 $26.21 $26.21 $26.21 $20.83 5
2020-10-06 $25.81 $25.81 $25.81 $25.81 $20.52 5
2020-10-05 $26.02 $26.02 $26.02 $26.02 $20.69 5,644
2020-10-02 $25.68 $25.68 $25.68 $25.68 $20.41 5,644
2020-10-01 $25.70 $25.74 $25.40 $25.74 $20.46 5,644
2020-09-30 $25.35 $25.35 $25.35 $25.35 $20.16 0
2020-09-29 $25.26 $25.26 $25.26 $25.26 $20.08 0
2020-09-28 $25.28 $25.28 $25.28 $25.28 $20.09 0
2020-09-25 $24.82 $24.82 $24.82 $24.82 $19.73 0
2020-09-24 $24.42 $24.42 $24.42 $24.42 $19.41 0
2020-09-23 $24.55 $24.55 $24.55 $24.55 $19.51 0
2020-09-22 $25.12 $25.12 $25.12 $25.12 $19.97 1
2020-09-21 $24.72 $24.72 $24.72 $24.72 $19.65 1
2020-09-18 $24.94 $24.94 $24.94 $24.94 $19.82 12
2020-09-17 $25.10 $25.10 $25.10 $25.10 $19.95 1
2020-09-16 $25.45 $25.45 $25.45 $25.45 $20.23 1
2020-09-15 $25.42 $25.42 $25.42 $25.42 $20.21 19
2020-09-14 $25.26 $25.26 $25.26 $25.26 $20.08 19
2020-09-11 $24.89 $24.89 $24.89 $24.89 $19.79 1
2020-09-10 $25.02 $25.02 $25.02 $25.02 $19.89 22
2020-09-09 $25.32 $25.32 $25.32 $25.32 $20.13 1
2020-09-08 $24.92 $24.92 $24.92 $24.92 $19.81 1
2020-09-04 $25.47 $25.47 $25.47 $25.47 $20.25 50
2020-09-03 $25.85 $25.85 $25.85 $25.85 $20.55 20
2020-09-02 $26.78 $26.78 $26.78 $26.78 $21.29 200
2020-09-01 $26.20 $26.48 $26.20 $26.48 $21.05 200
2020-08-31 $26.15 $26.15 $26.15 $26.15 $20.79 40
2020-08-28 $26.25 $26.25 $26.25 $26.25 $20.87 50
2020-08-27 $25.92 $25.92 $25.92 $25.92 $20.61 50
2020-08-26 $25.95 $25.95 $25.95 $25.95 $20.63 18
2020-08-25 $25.59 $25.59 $25.59 $25.59 $20.35 2
2020-08-24 $25.46 $25.46 $25.46 $25.46 $20.24 2
2020-08-21 $25.27 $25.27 $25.27 $25.27 $20.09 2
2020-08-20 $25.37 $25.37 $25.37 $25.37 $20.17 15
2020-08-19 $25.25 $25.27 $25.25 $25.27 $20.09 319
2020-08-18 $25.29 $25.29 $25.29 $25.29 $20.11 1
2020-08-17 $25.20 $25.20 $25.20 $25.20 $20.03 75
2020-08-14 $25.08 $25.08 $25.08 $25.08 $19.93 14
2020-08-13 $25.13 $25.13 $25.13 $25.13 $19.98 3
2020-08-12 $25.20 $25.20 $25.08 $25.08 $19.94 1,206
2020-04-09 $24.14 $24.14 $24.14 $24.14 $19.19 0
2020-04-08 $24.15 $24.15 $24.15 $24.15 $19.20 0
2020-04-07 $24.13 $24.15 $24.13 $24.15 $19.20 500
2020-04-06 $24.18 $24.18 $23.93 $23.93 $19.02 100
2020-04-03 $24.36 $24.36 $24.36 $24.36 $19.37 15
2020-04-02 $23.74 $24.36 $23.74 $24.36 $19.37 208
2020-04-01 $23.39 $23.39 $22.98 $22.98 $18.27 304
2020-03-31 $24.32 $24.32 $24.17 $24.17 $19.21 542
2020-03-30 $23.53 $24.35 $23.53 $24.35 $19.36 735
2020-03-27 $23.79 $24.03 $23.67 $23.67 $18.82 2,368
2020-03-26 $24.72 $24.98 $24.25 $24.86 $19.76 12,315
2020-03-25 $22.82 $24.66 $22.36 $23.89 $18.85 8,420
2020-03-24 $22.20 $22.96 $22.20 $22.96 $18.12 868
2020-03-23 $20.23 $20.90 $20.23 $20.27 $16.00 1,238
2020-03-20 $22.63 $22.63 $21.43 $21.43 $16.91 357
2020-03-19 $22.42 $22.68 $22.16 $22.68 $17.90 1,518
2020-03-18 $22.78 $22.78 $22.78 $22.78 $17.98 356
2020-03-17 $24.89 $24.93 $23.53 $24.39 $19.25 4,429
2020-03-16 $23.19 $24.86 $23.19 $24.13 $19.04 818
2020-03-13 $24.89 $26.77 $24.89 $26.77 $21.13 926
2020-03-12 $25.40 $25.53 $24.64 $24.64 $19.44 3,834
2020-03-11 $29.08 $29.08 $27.70 $28.07 $22.15 14,612
2020-03-10 $28.33 $29.83 $28.33 $29.83 $23.54 4,544
2020-03-09 $28.70 $28.75 $28.61 $28.66 $22.62 544
2020-03-06 $31.64 $31.64 $31.64 $31.64 $24.97 0
2020-03-05 $31.98 $31.98 $31.98 $31.98 $25.24 43
2020-03-04 $32.95 $33.48 $32.95 $33.48 $26.42 920
2020-03-03 $32.95 $32.95 $32.56 $32.56 $25.70 800
2020-03-02 $32.55 $33.60 $32.40 $33.60 $26.52 2,700
2020-02-28 $31.99 $32.71 $31.96 $32.39 $25.56 1,243
2020-02-27 $33.83 $33.89 $33.38 $33.38 $26.34 642
2020-02-26 $35.33 $35.50 $34.48 $34.48 $27.21 2,599
2020-02-25 $35.30 $35.37 $35.16 $35.31 $27.87 1,214
2020-02-24 $36.99 $36.99 $36.99 $36.99 $29.19 13
2020-02-21 $38.39 $38.46 $38.32 $38.32 $30.24 600
2020-02-20 $38.74 $38.83 $38.74 $38.83 $30.64 131
2020-02-19 $38.61 $38.76 $38.57 $38.62 $30.48 1,744
2020-02-18 $38.51 $38.51 $38.51 $38.51 $30.39 14
2020-02-14 $38.67 $38.67 $38.67 $38.67 $30.52 0
2020-02-13 $38.98 $39.11 $38.91 $38.91 $30.71 540
2020-02-12 $39.28 $39.34 $39.19 $39.19 $30.93 700
2020-02-11 $39.04 $39.04 $38.63 $38.88 $30.68 1,600
2020-02-10 $38.32 $38.39 $38.32 $38.39 $30.30 325
2020-02-07 $38.62 $38.62 $37.86 $38.49 $30.37 17,775
2020-02-06 $39.41 $39.41 $38.91 $38.91 $30.71 303
2020-02-05 $38.80 $39.17 $38.80 $39.17 $30.91 300
2020-02-04 $38.15 $38.15 $37.78 $37.78 $29.81 1,000
2020-02-03 $37.70 $37.70 $37.02 $37.14 $29.31 4,246
2020-01-31 $37.92 $37.95 $37.00 $37.40 $29.51 3,992
2020-01-30 $38.09 $38.09 $37.78 $37.92 $29.92 2,400
2020-01-29 $38.68 $38.68 $37.83 $37.89 $29.90 4,737
2020-01-28 $38.39 $38.39 $38.39 $38.39 $30.30 957
2020-01-27 $38.32 $38.32 $38.27 $38.27 $30.20 657
2020-01-24 $39.67 $39.67 $39.10 $39.10 $30.86 300
2020-01-23 $39.22 $39.79 $39.22 $39.79 $31.40 300
2020-01-22 $39.80 $39.80 $39.70 $39.70 $31.33 400
2020-01-21 $39.70 $39.92 $39.56 $39.76 $31.38 1,881
2020-01-17 $40.36 $40.36 $40.13 $40.13 $31.67 100
2020-01-16 $40.15 $40.23 $40.10 $40.23 $31.75 548
2020-01-15 $39.84 $39.88 $39.74 $39.74 $31.36 1,001
2020-01-14 $39.88 $39.91 $39.53 $39.85 $31.45 1,304
2020-01-13 $39.56 $39.73 $39.56 $39.73 $31.35 350
2020-01-10 $39.59 $39.59 $39.35 $39.35 $31.05 1,400
2020-01-09 $39.64 $39.64 $39.50 $39.50 $31.17 702
2020-01-08 $39.64 $39.64 $39.43 $39.58 $31.24 900
2020-01-07 $39.52 $39.54 $39.46 $39.54 $31.20 651
2020-01-06 $39.55 $39.55 $38.97 $39.19 $30.93 13,108
2020-01-03 $39.69 $39.69 $38.93 $39.12 $30.87 5,805
2020-01-02 $40.30 $40.30 $39.46 $39.80 $31.41 4,064
2019-12-31 $40.17 $40.23 $39.87 $40.23 $31.75 3,610
2019-12-30 $39.89 $40.14 $39.89 $40.08 $31.63 214
2019-12-27 $40.13 $40.13 $40.13 $40.13 $31.67 42
2019-12-26 $40.16 $40.16 $40.16 $40.16 $31.69 0
2019-12-24 $40.14 $40.14 $40.14 $40.14 $31.68 100
2019-12-23 $40.14 $40.33 $39.71 $40.33 $31.83 2,957
2019-12-20 $40.00 $40.20 $40.00 $40.20 $31.51 339
2019-12-19 $39.99 $39.99 $39.97 $39.97 $31.33 156
2019-12-18 $39.84 $39.98 $39.80 $39.94 $31.31 700
2019-12-17 $39.89 $40.00 $39.89 $40.00 $31.36 260
2019-12-16 $39.85 $39.85 $39.85 $39.85 $31.24 0
2019-12-13 $39.56 $39.56 $39.56 $39.56 $31.01 0
2019-12-12 $39.96 $39.96 $39.96 $39.96 $31.32 0
2019-12-11 $39.35 $39.35 $39.35 $39.35 $30.85 0
2019-12-10 $39.24 $39.24 $39.20 $39.20 $30.73 100
2019-12-09 $39.19 $39.19 $39.19 $39.19 $30.72 0
2019-12-06 $38.99 $39.05 $38.99 $39.05 $30.61 413
2019-12-05 $38.31 $38.40 $38.31 $38.40 $30.10 800
2019-12-04 $38.78 $38.78 $38.07 $38.07 $29.84 946
2019-12-03 $38.01 $38.01 $38.01 $38.01 $29.80 0
2019-12-02 $38.94 $38.94 $38.59 $38.64 $30.29 400
2019-11-29 $38.73 $38.73 $38.73 $38.73 $30.36 100
2019-11-27 $38.88 $38.88 $38.88 $38.88 $30.48 91
2019-11-26 $39.01 $39.01 $38.79 $38.85 $30.45 1,238
2019-11-25 $39.06 $39.14 $39.06 $39.14 $30.68 125
2019-11-22 $38.85 $38.85 $38.85 $38.85 $30.45 25
2019-11-21 $38.51 $38.51 $38.51 $38.51 $30.19 0
2019-11-20 $38.46 $38.46 $38.46 $38.46 $30.15 60
2019-11-19 $39.15 $39.15 $39.15 $39.15 $30.69 0
2019-11-18 $39.56 $39.56 $39.56 $39.56 $31.01 0
2019-11-15 $39.86 $39.86 $39.68 $39.68 $31.10 300
2019-11-14 $39.74 $39.74 $39.69 $39.69 $31.11 358
2019-11-13 $39.69 $39.72 $39.69 $39.72 $31.14 101
2019-11-12 $40.14 $40.14 $39.98 $39.98 $31.34 2,272
2019-11-11 $40.34 $40.34 $40.20 $40.20 $31.51 800
2019-11-08 $40.44 $40.44 $40.44 $40.44 $31.70 0
2019-11-07 $40.43 $40.43 $40.43 $40.43 $31.69 0
2019-11-06 $39.94 $40.07 $39.94 $40.07 $31.41 559
2019-11-05 $40.33 $40.33 $40.16 $40.30 $31.59 4,893
2019-11-04 $39.52 $39.92 $39.52 $39.92 $31.29 970
2019-11-01 $39.16 $39.16 $39.16 $39.16 $30.70 0
2019-10-31 $37.98 $38.28 $37.98 $38.28 $30.01 272
2019-10-30 $38.26 $38.44 $38.26 $38.44 $30.13 130
2019-10-29 $38.82 $38.82 $38.82 $38.82 $30.43 0
2019-10-28 $38.58 $38.58 $38.58 $38.58 $30.24 0
2019-10-25 $38.12 $38.53 $38.12 $38.53 $30.20 916
2019-10-24 $39.00 $39.00 $37.94 $38.14 $29.90 1,850
2019-10-23 $38.30 $38.64 $38.30 $38.64 $30.29 925
2019-10-22 $38.58 $38.58 $38.58 $38.58 $30.24 115
2019-10-21 $37.84 $37.84 $37.84 $37.84 $29.66 0
2019-10-18 $37.46 $37.75 $37.46 $37.62 $29.49 685
2019-10-17 $37.35 $37.55 $37.16 $37.55 $29.43 1,235
2019-10-16 $37.51 $37.51 $37.46 $37.46 $29.36 363
2019-10-15 $37.05 $37.33 $37.01 $37.21 $29.17 1,190
2019-10-14 $36.88 $36.93 $36.88 $36.93 $28.95 100
2019-10-11 $37.22 $37.25 $37.22 $37.23 $29.18 1,374
2019-10-10 $35.59 $36.26 $35.59 $36.18 $28.36 744
2019-10-09 $35.93 $36.10 $35.79 $36.10 $28.30 700
2019-10-08 $36.03 $36.03 $35.89 $35.89 $28.13 705
2019-10-07 $36.66 $36.66 $36.63 $36.63 $28.71 813
2019-10-04 $36.56 $36.71 $36.56 $36.71 $28.78 200
2019-10-03 $36.46 $36.46 $36.46 $36.46 $28.58 0
2019-10-02 $36.74 $37.03 $36.45 $36.53 $28.64 1,397
2019-10-01 $38.48 $38.72 $37.82 $37.82 $29.65 2,555
2019-09-30 $38.18 $38.18 $38.18 $38.18 $29.93 81
2019-09-27 $37.75 $37.76 $37.75 $37.76 $29.60 408
2019-09-26 $37.68 $37.94 $37.64 $37.87 $29.69 2,206
2019-09-25 $37.80 $38.00 $37.80 $38.00 $29.79 909
2019-09-24 $37.68 $37.68 $37.68 $37.68 $29.39 19
2019-09-23 $37.79 $38.06 $37.74 $38.06 $29.69 1,535
2019-09-20 $37.88 $37.92 $37.88 $37.92 $29.58 200
2019-09-19 $37.94 $38.03 $37.78 $37.98 $29.63 6,000
2019-09-18 $37.97 $38.06 $37.84 $38.06 $29.69 800
2019-09-17 $38.06 $38.06 $38.06 $38.06 $29.69 65
2019-09-16 $38.39 $38.40 $38.24 $38.24 $29.83 500
2019-09-13 $38.60 $38.60 $38.60 $38.60 $30.11 4
2019-09-12 $38.48 $38.48 $38.30 $38.34 $29.91 3,140
2019-09-11 $38.03 $38.69 $37.68 $38.68 $30.17 8,088
2019-09-10 $37.55 $38.30 $37.55 $38.30 $29.88 200
2019-09-09 $37.24 $37.50 $37.24 $37.50 $29.25 102
2019-09-06 $36.73 $36.73 $36.73 $36.73 $28.65 0
2019-09-05 $36.53 $36.53 $36.53 $36.53 $28.50 0
2019-09-04 $35.59 $35.59 $35.59 $35.59 $27.76 418
2019-09-03 $35.08 $35.08 $35.08 $35.08 $27.37 100
2019-08-30 $35.11 $35.39 $35.05 $35.29 $27.53 2,252
2019-08-29 $34.68 $35.11 $34.57 $35.11 $27.39 4,121
2019-08-28 $34.12 $34.50 $34.12 $34.46 $26.88 819
2019-08-27 $34.01 $34.01 $34.01 $34.01 $26.53 85
2019-08-26 $34.42 $34.42 $34.42 $34.42 $26.85 125
2019-08-23 $34.43 $34.43 $34.21 $34.21 $26.69 371
2019-08-22 $35.34 $35.52 $35.34 $35.52 $27.71 1,275
2019-08-21 $35.30 $35.35 $35.30 $35.35 $27.58 104
2019-08-20 $35.30 $35.30 $35.06 $35.06 $27.35 836
2019-08-19 $35.41 $35.41 $35.41 $35.41 $27.62 1
2019-08-16 $34.43 $35.02 $34.43 $35.02 $27.32 1,505
2019-08-15 $34.40 $34.40 $34.33 $34.38 $26.82 304
2019-08-14 $34.74 $34.74 $34.57 $34.62 $27.01 668
2019-08-13 $36.00 $36.00 $35.92 $35.92 $28.02 100
2019-08-12 $35.47 $35.47 $35.45 $35.45 $27.65 253
2019-08-09 $35.94 $35.94 $35.94 $35.94 $28.04 0
2019-08-08 $36.39 $36.58 $36.39 $36.58 $28.54 147
2019-08-07 $35.90 $36.20 $35.56 $36.20 $28.24 641
2019-08-06 $36.98 $36.98 $36.28 $36.31 $28.33 760
2019-08-05 $36.50 $36.50 $36.16 $36.16 $28.21 351
2019-08-02 $37.03 $37.19 $37.03 $37.19 $29.01 519
2019-08-01 $38.35 $38.35 $37.48 $37.48 $29.24 108
2019-07-31 $38.48 $38.79 $38.44 $38.44 $29.99 808
2019-07-30 $38.37 $38.72 $38.37 $38.72 $30.21 1,253
2019-07-29 $38.69 $38.69 $38.60 $38.69 $30.18 660
2019-07-26 $38.53 $38.71 $38.53 $38.71 $30.20 2,016
2019-07-25 $38.56 $38.56 $38.56 $38.56 $30.08 100
2019-07-24 $38.72 $38.90 $38.72 $38.90 $30.35 211
2019-07-23 $37.85 $38.48 $37.85 $38.48 $30.02 1,439
2019-07-22 $37.98 $38.08 $37.73 $37.81 $29.50 2,243
2019-07-19 $38.12 $38.12 $38.10 $38.10 $29.72 300
2019-07-18 $37.75 $37.96 $37.73 $37.96 $29.61 490
2019-07-17 $38.04 $38.04 $37.72 $37.72 $29.43 2,999
2019-07-16 $38.33 $38.44 $38.33 $38.36 $29.92 1,345
2019-07-15 $38.10 $38.10 $38.10 $38.10 $29.72 0
2019-07-12 $38.22 $38.39 $38.22 $38.39 $29.95 893
2019-07-11 $37.68 $37.84 $37.68 $37.84 $29.52 375
2019-07-10 $37.91 $38.00 $37.89 $37.94 $29.60 470
2019-07-09 $37.83 $37.83 $37.83 $37.83 $29.51 610
2019-07-08 $38.11 $38.11 $38.11 $38.11 $29.73 5
2019-07-05 $38.17 $38.51 $38.17 $38.42 $29.97 217
2019-07-03 $38.35 $38.35 $38.35 $38.35 $29.92 0
2019-07-02 $38.22 $38.22 $38.03 $38.03 $29.67 101
2019-07-01 $38.36 $38.36 $38.36 $38.36 $29.92 97
2019-06-28 $38.15 $38.15 $38.01 $38.07 $29.70 1,599
2019-06-27 $37.85 $37.85 $37.85 $37.85 $29.53 0
2019-06-26 $37.63 $37.63 $37.63 $37.63 $29.36 60
2019-06-25 $37.20 $37.48 $37.20 $37.47 $29.23 3,918
2019-06-24 $37.49 $37.49 $37.35 $37.35 $29.14 970
2019-06-21 $37.81 $37.81 $37.81 $37.81 $29.37 0
2019-06-20 $37.60 $37.70 $37.56 $37.70 $29.29 1,288
2019-06-19 $37.47 $37.47 $37.47 $37.47 $29.10 0
2019-06-18 $37.33 $37.33 $37.33 $37.33 $29.00 0
2019-06-17 $36.86 $36.86 $36.86 $36.86 $28.63 0
2019-06-14 $36.89 $36.96 $36.89 $36.96 $28.71 147
2019-06-13 $37.04 $37.04 $37.04 $37.04 $28.77 69
2019-06-12 $36.75 $36.81 $36.66 $36.71 $28.52 1,104
2019-06-11 $36.94 $37.01 $36.88 $36.88 $28.65 240
2019-06-10 $36.66 $36.66 $36.66 $36.66 $28.48 0
2019-06-07 $36.55 $36.55 $36.55 $36.55 $28.39 108
2019-06-06 $36.40 $36.40 $36.40 $36.40 $28.28 2
2019-06-05 $36.30 $36.41 $36.30 $36.41 $28.28 400
2019-06-04 $36.38 $36.53 $36.32 $36.53 $28.38 1,032
2019-06-03 $35.02 $35.65 $35.02 $35.64 $27.69 1,608
2019-05-31 $34.88 $34.98 $34.88 $34.96 $27.16 500
2019-05-30 $35.67 $35.67 $35.67 $35.67 $27.71 18
2019-05-29 $35.91 $35.92 $35.60 $35.87 $27.86 1,189
2019-05-28 $36.12 $36.12 $36.12 $36.12 $28.06 211
2019-05-24 $36.63 $36.63 $36.62 $36.62 $28.45 522
2019-05-23 $36.74 $36.76 $36.46 $36.61 $28.44 1,470
2019-05-22 $37.27 $37.27 $37.21 $37.21 $28.91 171
2019-05-21 $37.77 $37.77 $37.66 $37.66 $29.25 1,167
2019-05-20 $37.82 $37.82 $37.39 $37.39 $29.04 293
2019-05-17 $37.38 $37.51 $37.38 $37.51 $29.14 1,031
2019-05-16 $38.25 $38.25 $37.88 $37.88 $29.43 1,290
2019-05-15 $38.03 $38.03 $38.03 $38.03 $29.54 0
2019-05-14 $38.05 $38.05 $38.05 $38.05 $29.56 3
2019-05-13 $37.61 $37.70 $37.56 $37.70 $29.29 380
2019-05-10 $38.45 $38.71 $38.10 $38.71 $30.07 400
2019-05-09 $38.44 $38.76 $38.44 $38.74 $30.09 949
2019-05-08 $39.33 $39.33 $39.22 $39.22 $30.47 373
2019-05-07 $39.43 $39.47 $39.43 $39.47 $30.66 200
2019-05-06 $39.72 $39.95 $39.68 $39.95 $31.03 7,278
2019-05-03 $40.20 $40.34 $40.20 $40.34 $31.34 367
2019-05-02 $39.92 $39.92 $39.91 $39.91 $31.00 488
2019-05-01 $40.29 $40.35 $40.02 $40.02 $31.09 300
2019-04-30 $40.01 $40.33 $40.01 $40.33 $31.33 699
2019-04-29 $40.30 $40.30 $40.26 $40.26 $31.27 200
2019-04-26 $40.21 $40.21 $40.21 $40.21 $31.24 0
2019-04-25 $40.18 $40.35 $40.18 $40.21 $31.24 1,310
2019-04-24 $40.65 $40.65 $40.65 $40.65 $31.58 0
2019-04-23 $40.59 $40.59 $40.59 $40.59 $31.53 2
2019-04-22 $40.27 $40.27 $40.27 $40.27 $31.28 20
2019-04-18 $40.63 $40.63 $40.63 $40.63 $31.56 27
2019-04-17 $40.47 $40.53 $40.47 $40.53 $31.48 324
2019-04-16 $40.57 $40.57 $40.57 $40.57 $31.51 0
2019-04-15 $40.53 $40.62 $40.50 $40.50 $31.46 664
2019-04-12 $40.60 $40.60 $40.60 $40.60 $31.54 0
2019-04-11 $40.12 $40.19 $40.12 $40.19 $31.22 438
2019-04-10 $39.86 $40.08 $39.86 $40.08 $31.13 462
2019-04-09 $39.66 $39.66 $39.66 $39.66 $30.81 0
2019-04-08 $40.11 $40.18 $40.02 $40.18 $31.21 1,030
2019-04-05 $40.22 $40.22 $40.22 $40.22 $31.24 0
2019-04-04 $39.61 $39.97 $39.61 $39.97 $31.05 604
2019-04-03 $39.37 $39.45 $39.37 $39.45 $30.65 214
2019-04-02 $39.43 $39.43 $39.19 $39.19 $30.44 203
2019-04-01 $38.63 $39.31 $38.63 $39.31 $30.54 3,074
2019-03-29 $38.65 $38.77 $38.61 $38.68 $30.05 4,038
2019-03-28 $38.54 $38.54 $38.54 $38.54 $29.94 64
2019-03-27 $38.57 $38.57 $38.55 $38.55 $29.95 3,398
2019-03-26 $38.19 $38.31 $38.19 $38.31 $29.76 335
2019-03-25 $37.90 $37.90 $37.81 $37.81 $29.37 511
2019-03-22 $38.28 $38.36 $38.28 $38.30 $29.57 2,287
2019-03-21 $38.65 $39.28 $38.65 $39.09 $30.18 1,302
2019-03-20 $38.93 $38.99 $38.81 $38.81 $29.97 3,419
2019-03-19 $39.65 $39.68 $39.24 $39.24 $30.30 855
2019-03-18 $39.34 $39.43 $39.29 $39.43 $30.44 1,616
2019-03-15 $39.22 $39.22 $39.21 $39.21 $30.28 120
2019-03-14 $39.18 $39.18 $39.18 $39.18 $30.25 0
2019-03-13 $39.30 $39.36 $39.30 $39.34 $30.38 1,100
2019-03-12 $39.01 $39.01 $39.01 $39.01 $30.12 0
2019-03-11 $38.66 $39.06 $38.66 $39.01 $30.12 1,077
2019-03-08 $38.55 $38.55 $38.55 $38.55 $29.77 3
2019-03-07 $38.87 $38.90 $38.81 $38.81 $29.97 413
2019-03-06 $39.56 $39.56 $39.29 $39.29 $30.34 100
2019-03-05 $39.78 $39.99 $39.74 $39.74 $30.68 743
2019-03-04 $40.20 $40.20 $39.89 $40.09 $30.95 886
2019-03-01 $40.08 $40.16 $40.08 $40.16 $31.01 400
2019-02-28 $39.85 $39.85 $39.74 $39.74 $30.68 2,798
2019-02-27 $39.91 $39.98 $39.91 $39.98 $30.87 184
2019-02-26 $40.45 $40.45 $40.17 $40.17 $31.02 100
2019-02-25 $40.66 $40.66 $40.42 $40.42 $31.21 671
2019-02-22 $40.58 $40.77 $40.58 $40.60 $31.35 862
2019-02-21 $40.70 $40.70 $40.70 $40.70 $31.43 1
2019-02-20 $40.45 $40.86 $40.45 $40.86 $31.55 621
2019-02-19 $40.42 $40.53 $40.42 $40.53 $31.30 403
2019-02-15 $40.34 $40.34 $40.34 $40.34 $31.15 83
2019-02-14 $39.80 $40.12 $39.80 $40.06 $30.93 904
2019-02-13 $39.98 $40.07 $39.98 $40.07 $30.94 998
2019-02-12 $39.25 $39.98 $39.25 $39.75 $30.69 6,455
2019-02-11 $38.77 $39.20 $38.77 $39.20 $30.27 1,012
2019-02-08 $38.92 $39.06 $38.92 $39.06 $30.16 1,183
2019-02-07 $39.33 $39.50 $39.33 $39.50 $30.50 425
2019-02-06 $39.78 $39.78 $39.78 $39.78 $30.71 0
2019-02-05 $39.66 $39.66 $39.66 $39.66 $30.62 3
2019-02-04 $39.44 $39.53 $39.31 $39.53 $30.52 1,020
2019-02-01 $39.51 $39.54 $39.51 $39.54 $30.53 300
2019-01-31 $39.46 $39.59 $39.45 $39.59 $30.57 445
2019-01-30 $39.28 $39.63 $39.28 $39.58 $30.56 1,131
2019-01-29 $39.43 $39.45 $39.39 $39.42 $30.44 2,459
2019-01-28 $39.10 $39.16 $38.88 $39.16 $30.24 530
2019-01-25 $38.91 $39.49 $38.91 $39.21 $30.27 2,736
2019-01-24 $38.96 $38.96 $38.50 $38.93 $30.06 3,500
2019-01-23 $38.49 $38.90 $38.44 $38.71 $29.89 6,310
2019-01-22 $38.83 $38.83 $38.60 $38.69 $29.88 5,455
2019-01-18 $39.23 $39.23 $39.01 $39.14 $30.22 1,073
2019-01-17 $38.36 $38.66 $38.34 $38.54 $29.76 2,849
2019-01-16 $38.46 $38.47 $38.31 $38.47 $29.70 3,011
2019-01-15 $38.24 $38.30 $38.19 $38.30 $29.57 11,759
2019-01-14 $38.32 $38.32 $38.32 $38.32 $29.59 81
2019-01-11 $38.31 $38.70 $38.31 $38.55 $29.77 977
2019-01-10 $38.00 $38.43 $38.00 $38.39 $29.64 2,382
2019-01-09 $38.12 $38.41 $38.12 $38.20 $29.49 4,190
2019-01-08 $37.76 $37.89 $37.55 $37.89 $29.26 1,150
2019-01-07 $37.49 $37.77 $37.49 $37.58 $29.02 800
2019-01-04 $37.39 $37.60 $37.12 $37.56 $29.00 3,712
2019-01-03 $36.86 $36.96 $36.22 $36.52 $28.20 1,947
2019-01-02 $36.55 $37.06 $36.46 $36.89 $28.48 3,127
2018-12-31 $36.43 $36.77 $36.43 $36.67 $28.31 1,331
2018-12-28 $36.59 $36.59 $36.45 $36.53 $28.21 1,876
2018-12-27 $35.77 $36.46 $35.46 $36.46 $28.15 1,801
2018-12-26 $34.57 $36.34 $34.57 $36.34 $28.06 802
2018-12-24 $35.18 $35.46 $34.88 $34.88 $26.93 401
2018-12-21 $36.00 $36.84 $35.83 $35.87 $27.54 10,611
2018-12-20 $36.52 $36.84 $36.34 $36.34 $27.90 3,429
2018-12-19 $37.52 $37.55 $36.70 $36.80 $28.25 1,543
2018-12-18 $37.30 $37.30 $37.30 $37.30 $28.63 0
2018-12-17 $37.69 $37.86 $37.30 $37.30 $28.63 3,634
2018-12-14 $38.46 $38.54 $37.94 $37.94 $29.12 2,255
2018-12-13 $38.89 $38.89 $38.60 $38.69 $29.70 1,536
2018-12-12 $39.10 $39.10 $38.94 $38.94 $29.89 873
2018-12-11 $39.24 $39.24 $38.62 $38.62 $29.65 1,557
2018-12-10 $38.66 $38.74 $38.44 $38.74 $29.74 2,158
2018-12-07 $39.40 $39.40 $38.92 $38.92 $29.88 1,079
2018-12-06 $39.35 $39.35 $39.26 $39.29 $30.16 1,507
2018-12-04 $40.69 $40.69 $40.07 $40.07 $30.76 1,906
2018-12-03 $41.48 $41.48 $41.01 $41.23 $31.65 2,296
2018-11-30 $40.51 $40.81 $40.51 $40.75 $31.28 2,287
2018-11-29 $40.48 $40.53 $40.47 $40.52 $31.10 2,258
2018-11-28 $40.13 $40.86 $40.13 $40.79 $31.31 4,579
2018-11-27 $40.07 $40.19 $40.07 $40.19 $30.85 624
2018-11-26 $40.22 $40.22 $39.87 $40.08 $30.77 1,371
2018-11-23 $39.80 $39.80 $39.80 $39.80 $30.55 24
2018-11-21 $39.96 $39.97 $39.80 $39.80 $30.55 434
2018-11-20 $39.25 $39.84 $39.22 $39.38 $30.23 2,551
2018-11-19 $39.29 $40.36 $39.29 $40.21 $30.87 2,223
2018-11-16 $40.37 $40.37 $40.37 $40.37 $30.99 358
2018-11-15 $40.16 $40.33 $40.10 $40.33 $30.96 917
2018-11-14 $40.87 $41.15 $40.30 $40.31 $30.94 1,641
2018-11-13 $40.76 $41.07 $40.65 $40.65 $31.20 2,421
2018-11-12 $41.16 $41.16 $40.83 $41.07 $31.53 6,935
2018-11-09 $41.37 $41.37 $41.05 $41.29 $31.70 2,465
2018-11-08 $41.56 $41.56 $41.37 $41.37 $31.76 3,331
2018-11-07 $41.11 $41.38 $41.11 $41.38 $31.77 953
2018-11-06 $40.88 $40.88 $40.81 $40.81 $31.33 1,247
2018-11-05 $40.27 $40.27 $40.27 $40.27 $30.91 82
2018-11-02 $40.60 $40.60 $40.27 $40.27 $30.91 704
2018-11-01 $38.30 $40.27 $38.30 $40.27 $30.91 2,420
2018-10-31 $40.25 $40.30 $40.25 $40.25 $30.90 2,702
2018-10-30 $39.70 $39.83 $39.70 $39.83 $30.58 603
2018-10-29 $39.66 $39.88 $39.48 $39.88 $30.61 1,907
2018-10-26 $39.02 $39.42 $38.63 $39.07 $29.99 5,511
2018-10-25 $38.85 $39.66 $38.85 $39.66 $30.44 1,292
2018-10-24 $39.40 $39.56 $39.40 $39.56 $30.37 5,614
2018-10-23 $39.32 $39.84 $39.32 $39.84 $30.58 2,375
2018-10-22 $40.24 $40.41 $40.24 $40.24 $30.89 800
2018-10-19 $40.49 $40.49 $40.49 $40.49 $31.08 465
2018-10-18 $40.62 $40.62 $39.80 $40.20 $30.86 3,183
2018-10-17 $40.87 $40.94 $40.71 $40.81 $31.33 1,031
2018-10-16 $40.60 $40.80 $40.60 $40.80 $31.32 2,317
2018-10-15 $40.52 $40.61 $40.34 $40.34 $30.97 934
2018-10-12 $40.72 $40.72 $40.72 $40.72 $31.26 15
2018-10-11 $40.77 $40.77 $40.72 $40.72 $31.26 1,283
2018-10-10 $41.70 $41.71 $41.22 $41.22 $31.64 5,216
2018-10-09 $41.82 $41.91 $41.82 $41.88 $32.15 991
2018-10-08 $41.54 $42.28 $41.54 $42.28 $32.46 2,061
2018-10-05 $42.00 $42.00 $41.90 $41.90 $32.16 728
2018-10-04 $42.35 $42.35 $42.35 $42.35 $32.51 15
2018-10-03 $42.35 $42.35 $42.34 $42.35 $32.51 1,225
2018-10-02 $42.12 $42.12 $42.12 $42.12 $32.33 145
2018-10-01 $42.40 $42.47 $42.12 $42.12 $32.33 2,314
2018-09-28 $42.01 $42.40 $41.94 $42.40 $32.55 1,763
2018-09-27 $42.46 $42.46 $42.31 $42.31 $32.48 3,039
2018-09-26 $42.48 $42.52 $42.48 $42.48 $32.61 1,563
2018-09-25 $42.32 $42.32 $42.32 $42.32 $32.49 102
2018-09-24 $42.82 $42.83 $42.82 $42.83 $32.77 1,938
2018-09-21 $43.18 $43.18 $43.15 $43.15 $33.01 1,284
2018-09-20 $42.85 $43.01 $42.85 $42.92 $32.84 1,425
2018-09-19 $42.83 $42.83 $42.69 $42.69 $32.66 678
2018-09-18 $42.66 $42.66 $42.66 $42.66 $32.64 859
2018-09-17 $42.61 $42.62 $42.60 $42.62 $32.61 1,053
2018-09-14 $42.59 $42.59 $42.50 $42.54 $32.55 5,018
2018-09-13 $42.24 $42.47 $42.24 $42.47 $32.49 2,484
2018-09-12 $42.28 $42.30 $42.25 $42.30 $32.36 1,429
2018-09-11 $42.24 $42.33 $42.24 $42.33 $32.39 1,695
2018-09-10 $42.70 $42.70 $42.45 $42.45 $32.48 203
2018-09-07 $42.55 $42.55 $42.34 $42.34 $32.39 1,200
2018-09-06 $42.56 $42.56 $42.50 $42.54 $32.55 1,863
2018-09-05 $42.79 $42.87 $42.79 $42.87 $32.80 460
2018-09-04 $42.76 $42.76 $42.76 $42.76 $32.72 1,581
2018-08-31 $42.86 $42.90 $42.86 $42.90 $32.82 1,239
2018-08-30 $43.15 $43.19 $42.77 $42.97 $32.88 6,485
2018-08-29 $43.51 $43.51 $43.45 $43.45 $33.24 981
2018-08-28 $43.46 $43.52 $43.45 $43.45 $33.24 5,499
2018-08-27 $43.59 $43.59 $43.59 $43.59 $33.35 1,824
2018-08-24 $43.34 $43.44 $43.23 $43.25 $33.09 3,376
2018-08-23 $43.04 $43.39 $43.03 $43.27 $33.11 2,818
2018-08-22 $43.55 $43.55 $43.55 $43.55 $33.32 827
2018-08-21 $43.86 $43.88 $43.86 $43.88 $33.57 620
2018-08-20 $43.19 $43.66 $43.19 $43.58 $33.34 3,397
2018-08-17 $43.26 $43.40 $43.26 $43.26 $33.10 2,753
2018-08-16 $42.99 $43.12 $42.99 $43.06 $32.94 1,578
2018-08-15 $42.50 $42.50 $42.50 $42.50 $32.52 1,651
2018-08-14 $43.13 $43.13 $43.13 $43.13 $33.00 663
2018-08-13 $42.75 $42.81 $42.71 $42.73 $32.69 6,961
2018-08-10 $43.46 $43.46 $43.46 $43.46 $33.25 25
2018-08-09 $43.46 $43.46 $43.46 $43.46 $33.25 2,885
2018-08-08 $40.88 $43.72 $40.88 $43.72 $33.45 2,382
2018-08-07 $43.67 $43.67 $43.57 $43.57 $33.33 473
2018-08-06 $43.62 $43.62 $43.57 $43.57 $33.33 1,368
2018-08-03 $43.28 $43.38 $43.28 $43.38 $33.19 305
2018-08-02 $42.85 $43.08 $42.85 $43.08 $32.96 343
2018-08-01 $42.90 $42.90 $42.57 $42.63 $32.62 1,679
2018-07-31 $43.16 $43.16 $43.10 $43.10 $32.98 5,529
2018-07-30 $42.77 $42.89 $42.77 $42.82 $32.76 9,270
2018-07-27 $42.50 $42.50 $42.41 $42.41 $32.45 1,273
2018-07-26 $41.77 $42.70 $41.77 $42.64 $32.62 3,359
2018-07-25 $41.93 $42.21 $41.93 $42.21 $32.29 2,257
2018-07-24 $42.17 $42.17 $41.96 $41.96 $32.10 2,206
2018-07-23 $41.77 $42.13 $41.77 $42.08 $32.19 4,184
2018-07-20 $41.95 $41.97 $41.95 $41.97 $32.11 2,068
2018-07-19 $42.24 $42.36 $42.24 $42.31 $32.37 3,322
2018-07-18 $42.19 $42.39 $42.19 $42.39 $32.43 3,930
2018-07-17 $42.02 $42.10 $42.02 $42.06 $32.18 15,271
2018-07-16 $41.89 $41.92 $41.89 $41.92 $32.07 9,398
2018-07-13 $42.17 $42.30 $42.09 $42.10 $32.21 6,878
2018-07-12 $40.88 $42.06 $40.88 $41.98 $32.12 12,269
2018-07-11 $42.00 $42.15 $41.94 $41.94 $32.09 12,352
2018-07-10 $42.54 $42.63 $42.48 $42.55 $32.55 10,069
2018-07-09 $42.34 $42.54 $42.34 $42.54 $32.55 9,886
2018-07-06 $42.00 $42.27 $42.00 $42.20 $32.29 7,751
2018-07-05 $41.64 $41.87 $41.64 $41.78 $31.97 5,485
2018-07-03 $41.95 $41.95 $41.62 $41.62 $31.84 15,489
2018-07-02 $41.80 $41.80 $41.25 $41.44 $31.71 9,993
2018-06-29 $42.07 $42.07 $42.07 $42.07 $32.19 471
2018-06-28 $41.43 $41.73 $41.43 $41.73 $31.93 1,064
2018-06-27 $41.99 $41.99 $41.85 $41.85 $32.02 300
2018-06-26 $41.95 $42.06 $41.95 $42.06 $32.18 635
2018-06-25 $42.48 $42.48 $42.48 $42.48 $32.41 19
2018-06-22 $42.48 $42.48 $42.48 $42.48 $32.41 287
2018-06-21 $42.36 $42.39 $42.23 $42.27 $32.25 1,169
2018-06-20 $42.40 $42.50 $42.40 $42.48 $32.41 629
2018-06-19 $41.97 $41.97 $41.97 $41.97 $32.02 5,401
2018-06-18 $42.64 $42.64 $42.64 $42.64 $32.53 418
2018-06-15 $42.70 $42.70 $42.59 $42.59 $32.49 609
2018-06-14 $42.77 $42.77 $42.77 $42.77 $32.63 14
2018-06-13 $42.77 $42.77 $42.77 $42.77 $32.63 600
2018-06-12 $43.10 $43.19 $42.22 $42.22 $32.21 3,305
2018-06-11 $43.10 $43.10 $43.10 $43.10 $32.88 378
2018-06-08 $42.78 $42.78 $42.78 $42.78 $32.64 2,039
2018-06-07 $42.94 $42.94 $42.78 $42.78 $32.64 5,086
2018-06-06 $42.81 $42.82 $42.81 $42.82 $32.67 744
2018-06-05 $42.43 $42.43 $42.43 $42.43 $32.37 1,117
2018-06-04 $41.64 $42.15 $41.64 $42.09 $32.11 3,954
2018-06-01 $41.42 $42.12 $41.42 $42.00 $32.04 2,726
2018-05-31 $41.93 $41.93 $41.76 $41.76 $31.86 306
2018-05-30 $41.54 $41.54 $41.54 $41.54 $31.69 62
2018-05-29 $41.50 $41.65 $41.50 $41.54 $31.69 1,010
2018-05-25 $42.29 $42.29 $42.13 $42.19 $32.19 1,977
2018-05-24 $41.85 $42.15 $41.85 $42.15 $32.16 387
2018-05-23 $41.97 $42.12 $41.96 $42.12 $32.13 849
2018-05-22 $42.37 $42.37 $42.37 $42.37 $32.32 287
2018-05-21 $41.63 $42.20 $41.63 $42.20 $32.19 312
2018-05-18 $42.08 $42.08 $42.03 $42.03 $32.06 488
2018-05-17 $42.19 $42.19 $42.19 $42.19 $32.19 104
2018-05-16 $41.91 $42.16 $41.91 $42.16 $32.16 750
2018-05-15 $41.80 $41.80 $41.80 $41.80 $31.89 699
2018-05-14 $41.80 $41.80 $41.80 $41.80 $31.89 218
2018-05-11 $41.50 $41.50 $41.37 $41.37 $31.56 1,969
2018-05-10 $41.41 $41.54 $41.41 $41.51 $31.67 1,400
2018-05-09 $41.08 $41.10 $40.98 $41.10 $31.35 1,949
2018-05-08 $40.82 $40.87 $40.82 $40.87 $31.18 385
2018-05-07 $41.07 $41.07 $40.95 $40.95 $31.24 456
2018-05-04 $41.00 $41.20 $41.00 $41.20 $31.43 1,640
2018-05-03 $40.43 $40.85 $40.43 $40.85 $31.16 1,201
2018-05-02 $41.32 $41.38 $41.17 $41.17 $31.41 4,547
2018-05-01 $41.00 $41.21 $40.97 $41.16 $31.40 3,027
2018-04-30 $41.79 $41.79 $41.43 $41.43 $31.61 947
2018-04-27 $41.72 $41.78 $41.72 $41.78 $31.87 1,735
2018-04-26 $41.50 $41.71 $41.43 $41.70 $31.81 5,228
2018-04-25 $41.55 $41.55 $41.55 $41.55 $31.70 491
2018-04-24 $41.71 $41.71 $41.71 $41.71 $31.82 165
2018-04-23 $41.53 $41.54 $41.53 $41.54 $31.69 654
2018-04-20 $41.31 $41.35 $41.30 $41.35 $31.55 3,473
2018-04-19 $41.87 $41.87 $41.87 $41.87 $31.94 156
2018-04-18 $42.28 $42.28 $42.10 $42.10 $32.12 1,781
2018-04-17 $41.95 $41.95 $41.87 $41.95 $32.00 955
2018-04-16 $41.63 $41.63 $41.52 $41.52 $31.68 264
2018-04-13 $41.22 $41.23 $41.08 $41.08 $31.34 1,085
2018-04-12 $41.11 $41.11 $41.10 $41.10 $31.35 747
2018-04-11 $41.02 $41.22 $41.02 $41.22 $31.45 645
2018-04-10 $41.31 $41.31 $41.31 $41.31 $31.51 316
2018-04-09 $40.83 $40.94 $40.60 $40.78 $31.11 1,736
2018-04-06 $41.15 $41.15 $40.89 $40.91 $31.21 1,291
2018-04-05 $41.66 $41.68 $41.66 $41.68 $31.80 700
2018-04-04 $41.40 $41.40 $41.40 $41.40 $31.58 462
2018-04-03 $40.17 $40.93 $40.17 $40.93 $31.22 3,167
2018-04-02 $40.54 $40.54 $39.95 $39.95 $30.48 5,349
2018-03-29 $41.18 $41.18 $41.18 $41.18 $31.42 128
2018-03-28 $40.61 $40.67 $40.61 $40.66 $31.02 582
2018-03-27 $40.66 $40.68 $40.31 $40.31 $30.75 563
2018-03-26 $40.04 $40.04 $40.04 $40.04 $30.55 124
2018-03-23 $40.42 $40.42 $39.96 $40.04 $30.46 2,437
2018-03-22 $41.16 $41.43 $41.16 $41.41 $31.50 1,190
2018-03-21 $42.02 $42.02 $42.02 $42.02 $31.96 240
2018-03-20 $41.95 $41.95 $41.73 $41.90 $31.87 1,935
2018-03-19 $41.79 $41.79 $41.79 $41.79 $31.79 475
2018-03-16 $42.54 $42.54 $42.37 $42.37 $32.23 2,893
2018-03-15 $42.08 $42.08 $42.08 $42.08 $32.01 47
2018-03-14 $42.08 $42.08 $42.08 $42.08 $32.01 400
2018-03-13 $42.62 $42.62 $42.62 $42.62 $32.42 254
2018-03-12 $42.54 $42.54 $42.32 $42.32 $32.19 790
2018-03-09 $42.47 $42.47 $42.47 $42.47 $32.31 433
2018-03-08 $42.04 $42.04 $41.77 $41.83 $31.82 5,695
2018-03-07 $42.35 $42.35 $42.35 $42.35 $32.21 2,025
2018-03-06 $43.04 $43.04 $41.86 $42.45 $32.29 902
2018-03-05 $41.81 $41.81 $41.81 $41.81 $31.80 86
2018-03-02 $41.80 $41.81 $41.80 $41.81 $31.80 1,046
2018-03-01 $41.95 $42.29 $41.46 $41.46 $31.54 4,108
2018-02-28 $42.66 $42.77 $42.28 $42.35 $32.21 4,933
2018-02-27 $43.03 $43.04 $42.77 $42.85 $32.59 1,384
2018-02-26 $42.72 $42.75 $42.72 $42.75 $32.52 3,573
2018-02-23 $42.54 $42.75 $42.54 $42.75 $32.52 525
2018-02-22 $42.79 $42.79 $42.25 $42.26 $32.15 1,191
2018-02-21 $42.50 $42.70 $42.33 $42.33 $32.20 2,720
2018-02-20 $42.64 $42.64 $42.24 $42.24 $32.13 2,101
2018-02-16 $42.56 $43.00 $42.56 $42.62 $32.42 2,719
2018-02-15 $42.40 $42.50 $41.99 $42.44 $32.28 3,253
2018-02-14 $42.11 $42.41 $42.11 $42.41 $32.26 2,870
2018-02-13 $41.43 $41.68 $41.43 $41.68 $31.70 1,099
2018-02-12 $41.28 $41.42 $41.28 $41.42 $31.51 1,394
2018-02-09 $40.45 $40.96 $39.86 $40.96 $31.16 7,409
2018-02-08 $41.86 $41.86 $40.69 $40.93 $31.13 4,397
2018-02-07 $42.45 $42.45 $42.03 $42.44 $32.28 1,366
2018-02-06 $39.81 $41.53 $38.20 $41.53 $31.59 8,514
2018-02-05 $42.55 $42.55 $41.37 $41.37 $31.47 2,601
2018-02-02 $43.40 $43.40 $42.85 $42.85 $32.59 3,579
2018-02-01 $43.88 $44.03 $43.81 $43.84 $33.35 7,426
2018-01-31 $43.70 $43.77 $43.63 $43.77 $33.29 800
2018-01-30 $43.60 $44.12 $43.60 $43.94 $33.42 5,331
2018-01-29 $44.80 $44.90 $44.71 $44.71 $34.01 1,650
2018-01-26 $44.71 $44.99 $44.71 $44.98 $34.21 8,253
2018-01-25 $44.72 $44.74 $44.30 $44.30 $33.70 2,006
2018-01-24 $44.78 $44.78 $44.52 $44.68 $33.99 3,682
2018-01-23 $44.67 $44.78 $44.37 $44.67 $33.98 5,223
2018-01-22 $44.64 $44.69 $44.39 $44.69 $33.99 1,187
2018-01-19 $44.51 $44.63 $44.49 $44.63 $33.95 882
2018-01-18 $44.37 $44.45 $44.25 $44.31 $33.71 5,037
2018-01-17 $44.57 $44.72 $44.46 $44.66 $33.97 8,639
2018-01-16 $44.68 $44.68 $44.12 $44.37 $33.75 4,494
2018-01-12 $44.48 $44.61 $44.47 $44.61 $33.93 4,042
2018-01-11 $44.14 $44.14 $44.13 $44.13 $33.57 661
2018-01-10 $43.57 $43.66 $43.22 $43.50 $33.09 3,305
2018-01-09 $43.67 $43.78 $43.63 $43.63 $33.19 3,873
2018-01-08 $43.24 $43.72 $43.24 $43.72 $33.26 3,149
2018-01-05 $42.98 $43.45 $42.98 $43.45 $33.05 5,528
2018-01-04 $43.16 $43.33 $43.14 $43.30 $32.94 5,266
2018-01-03 $42.97 $43.09 $42.89 $43.05 $32.75 1,900
2018-01-02 $42.95 $43.01 $42.83 $43.01 $32.72 1,491
2017-12-29 $42.73 $42.75 $42.65 $42.65 $32.44 1,634
2017-12-28 $42.68 $42.70 $42.56 $42.70 $32.48 1,344
2017-12-27 $42.67 $42.68 $42.64 $42.68 $32.47 6,707
2017-12-26 $42.68 $42.68 $42.68 $42.68 $32.47 3
2017-12-22 $42.75 $42.75 $42.68 $42.68 $32.36 667
2017-12-21 $42.65 $42.88 $42.65 $42.88 $32.51 1,715
2017-12-20 $42.53 $42.66 $42.53 $42.66 $32.34 2,458
2017-12-19 $42.62 $42.62 $42.56 $42.56 $32.27 719
2017-12-18 $42.52 $42.62 $42.52 $42.61 $32.31 2,910
2017-12-15 $42.18 $42.28 $42.15 $42.15 $31.96 817
2017-12-14 $42.19 $42.19 $41.97 $41.98 $31.83 879
2017-12-13 $42.21 $42.28 $42.21 $42.28 $32.06 2,316
2017-12-12 $42.26 $42.35 $42.26 $42.35 $32.11 704
2017-12-11 $42.05 $42.05 $41.98 $41.98 $31.83 823
2017-12-08 $41.74 $41.74 $41.74 $41.74 $31.65 171
2017-12-07 $41.50 $41.58 $41.50 $41.50 $31.46 2,986
2017-12-06 $41.38 $41.59 $41.34 $41.59 $31.53 3,422
2017-12-05 $41.52 $41.52 $41.51 $41.51 $31.47 1,034
2017-12-04 $42.08 $42.08 $41.85 $41.85 $31.73 1,669
2017-12-01 $41.26 $41.26 $40.93 $41.07 $31.14 2,659
2017-11-30 $41.18 $41.41 $41.18 $41.21 $31.25 1,434
2017-11-29 $39.90 $40.99 $39.90 $40.99 $31.08 3,700
2017-11-28 $39.93 $40.20 $39.92 $40.17 $30.46 3,101
2017-11-27 $39.47 $39.70 $39.47 $39.70 $30.10 6,030
2017-11-24 $39.52 $39.52 $39.52 $39.52 $29.97 349
2017-11-22 $39.74 $39.75 $39.56 $39.56 $29.99 5,270
2017-11-21 $39.50 $39.66 $39.50 $39.62 $30.04 13,978
2017-11-20 $39.52 $39.57 $39.46 $39.56 $29.99 5,227
2017-11-17 $39.32 $39.43 $39.32 $39.40 $29.87 7,088
2017-11-16 $38.98 $39.19 $38.98 $39.19 $29.71 1,695
2017-11-15 $38.92 $38.92 $38.84 $38.84 $29.44 421
2017-11-14 $38.95 $38.96 $38.95 $38.96 $29.54 607
2017-11-13 $38.98 $39.06 $38.81 $39.06 $29.61 2,110
2017-11-10 $39.08 $39.13 $39.08 $39.11 $29.66 2,856
2017-11-09 $39.04 $39.16 $38.98 $39.16 $29.69 1,878
2017-11-08 $39.07 $39.15 $39.07 $39.15 $29.68 2,953
2017-11-07 $39.19 $39.19 $38.89 $38.94 $29.52 1,013
2017-11-06 $39.22 $39.22 $39.15 $39.22 $29.74 4,967
2017-11-03 $39.09 $39.10 $39.03 $39.03 $29.59 4,080
2017-11-02 $39.28 $39.35 $39.18 $39.23 $29.74 1,280
2017-11-01 $39.66 $39.66 $39.24 $39.25 $29.76 3,124
2017-10-31 $39.16 $39.24 $39.16 $39.23 $29.74 2,018
2017-10-30 $39.29 $39.40 $39.13 $39.18 $29.71 3,103
2017-10-27 $39.32 $39.52 $39.32 $39.49 $29.94 7,634
2017-10-26 $39.76 $39.79 $39.57 $39.69 $30.09 6,502
2017-10-25 $39.54 $39.57 $39.32 $39.57 $30.00 2,292
2017-10-24 $39.91 $39.91 $39.82 $39.88 $30.24 12,103
2017-10-23 $40.03 $40.03 $39.90 $39.90 $30.25 2,580
2017-10-20 $39.89 $39.97 $39.79 $39.96 $30.30 7,963
2017-10-19 $39.46 $39.66 $39.46 $39.50 $29.95 4,341
2017-10-18 $39.61 $39.65 $39.42 $39.42 $29.89 13,281
2017-10-17 $39.46 $39.48 $39.28 $39.48 $29.93 8,836
2017-10-16 $39.34 $39.34 $39.18 $39.34 $29.83 3,947
2017-10-13 $39.52 $39.60 $39.45 $39.45 $29.91 4,131
2017-10-12 $39.36 $39.36 $39.14 $39.28 $29.78 3,041
2017-10-11 $40.31 $40.31 $39.40 $39.40 $29.88 1,489
2017-10-10 $40.02 $40.02 $39.53 $39.53 $29.97 8,304
2017-10-09 $39.44 $39.47 $39.35 $39.41 $29.88 6,843
2017-10-06 $39.83 $39.83 $39.76 $39.76 $30.15 2,395
2017-10-05 $39.93 $40.16 $39.93 $39.98 $30.31 14,568
2017-10-04 $39.95 $39.98 $39.78 $39.78 $30.16 11,031
2017-10-03 $39.66 $39.89 $37.90 $39.89 $30.24 16,075
2017-10-02 $39.58 $39.71 $39.33 $39.71 $30.10 3,176
2017-09-29 $39.41 $39.55 $38.78 $39.55 $29.99 901
2017-09-28 $39.43 $39.43 $39.43 $39.43 $29.90 70
2017-09-27 $39.30 $39.43 $39.30 $39.43 $29.90 600
2017-09-26 $38.75 $38.75 $38.75 $38.75 $29.38 4
2017-09-25 $39.01 $39.01 $39.01 $39.01 $29.38 0
2017-09-22 $39.01 $39.01 $39.01 $39.01 $29.38 20
2017-09-21 $39.17 $39.25 $39.01 $39.01 $29.38 913
2017-09-20 $38.94 $38.94 $38.94 $38.94 $29.33 0
2017-09-19 $38.94 $38.94 $38.94 $38.94 $29.33 0
2017-09-18 $38.94 $38.94 $38.94 $38.94 $29.33 0
2017-09-15 $39.11 $39.17 $38.94 $38.94 $29.33 980
2017-09-14 $39.02 $39.02 $39.02 $39.02 $29.39 3
2017-09-13 $39.02 $39.02 $39.02 $39.02 $29.39 101
2017-09-12 $38.50 $39.07 $38.50 $39.07 $29.43 338
2017-09-11 $38.26 $38.44 $38.26 $38.44 $28.95 507
2017-09-08 $38.13 $38.13 $38.13 $38.13 $28.72 274
2017-09-07 $38.14 $38.19 $37.20 $37.71 $28.40 5,314
2017-09-06 $38.12 $38.25 $38.12 $38.25 $28.81 500
2017-09-05 $38.06 $38.06 $38.06 $38.06 $28.67 119
2017-09-01 $38.01 $38.40 $38.01 $38.40 $28.92 2,647
2017-08-31 $38.01 $38.01 $38.01 $38.01 $28.63 650
2017-08-30 $37.96 $38.01 $37.96 $37.97 $28.60 720
2017-08-29 $37.97 $37.97 $37.83 $37.83 $28.49 2,070
2017-08-28 $37.97 $38.01 $37.97 $37.97 $28.60 1,177
2017-08-25 $38.01 $38.01 $37.98 $37.98 $28.61 900
2017-08-24 $38.01 $38.01 $37.43 $37.50 $28.25 3,076
2017-08-23 $38.01 $38.01 $38.01 $38.01 $28.63 302
2017-08-22 $37.98 $38.01 $37.98 $38.01 $28.63 902
2017-08-21 $37.66 $37.71 $37.62 $37.71 $28.40 1,431
2017-08-18 $37.78 $37.80 $37.71 $37.71 $28.40 1,294
2017-08-17 $38.28 $38.28 $38.27 $38.27 $28.83 1,076
2017-08-16 $38.47 $38.47 $38.44 $38.47 $28.98 520
2017-08-15 $38.31 $38.31 $38.31 $38.31 $28.85 4
2017-08-14 $38.49 $38.49 $38.25 $38.31 $28.85 1,000
2017-08-11 $38.21 $38.32 $38.21 $38.32 $28.87 546
2017-08-10 $38.35 $38.49 $38.30 $38.30 $28.85 2,359
2017-08-09 $39.17 $39.17 $38.34 $38.34 $28.88 2,141
2017-08-08 $39.01 $39.06 $38.66 $38.66 $29.12 1,401
2017-08-07 $38.41 $38.77 $38.41 $38.59 $29.07 3,686
2017-08-04 $38.77 $38.85 $38.77 $38.85 $29.26 1,006
2017-08-03 $38.87 $38.87 $38.87 $38.87 $29.28 20
2017-08-02 $39.09 $39.09 $38.87 $38.87 $29.28 950
2017-08-01 $38.99 $38.99 $38.99 $38.99 $29.37 22
2017-07-31 $38.88 $38.99 $38.84 $38.99 $29.37 1,243
2017-07-28 $38.85 $38.85 $38.85 $38.85 $29.26 550
2017-07-27 $38.81 $38.95 $38.81 $38.95 $29.34 400
2017-07-26 $39.03 $39.03 $39.03 $39.03 $29.40 154
2017-07-25 $38.92 $39.24 $38.92 $39.24 $29.56 3,571
2017-07-24 $38.86 $38.86 $38.86 $38.86 $29.27 0
2017-07-21 $38.74 $38.91 $38.74 $38.86 $29.27 2,515
2017-07-20 $38.99 $38.99 $38.99 $38.99 $29.37 260
2017-07-19 $38.86 $38.88 $38.85 $38.88 $29.29 2,301
2017-07-18 $38.72 $38.75 $38.69 $38.75 $29.19 628
2017-07-17 $39.04 $39.04 $39.04 $39.04 $29.41 104
2017-07-14 $38.51 $38.72 $38.51 $38.72 $29.17 7,738
2017-07-13 $38.51 $38.60 $38.51 $38.60 $29.07 684
2017-07-12 $38.53 $38.53 $38.46 $38.47 $28.97 719
2017-07-11 $38.09 $38.24 $38.09 $38.24 $28.80 1,019
2017-07-10 $38.14 $38.34 $38.14 $38.34 $28.88 1,306
2017-07-07 $38.74 $38.74 $38.74 $38.74 $29.18 0
2017-07-06 $38.74 $38.74 $38.74 $38.74 $29.18 1
2017-07-05 $38.53 $38.74 $38.53 $38.74 $29.18 1,806
2017-07-03 $38.69 $38.69 $38.69 $38.69 $29.14 2,155
2017-06-30 $38.43 $38.50 $38.43 $38.50 $29.00 1,348
2017-06-29 $38.40 $38.40 $38.30 $38.30 $28.85 400
2017-06-28 $38.66 $38.66 $38.66 $38.66 $29.12 0
2017-06-27 $38.48 $38.66 $38.48 $38.66 $29.12 405
2017-06-26 $38.54 $38.54 $38.50 $38.53 $28.94 903
2017-06-23 $38.28 $38.28 $38.28 $38.28 $28.75 810
2017-06-22 $38.37 $38.37 $38.37 $38.37 $28.81 750
2017-06-21 $38.29 $38.37 $38.29 $38.37 $28.81 270
2017-06-20 $38.47 $38.47 $38.37 $38.37 $28.81 1,134
2017-06-19 $38.50 $38.70 $38.50 $38.70 $29.06 1,073
2017-06-16 $38.46 $38.46 $38.46 $38.46 $28.88 200
2017-06-15 $38.33 $38.46 $38.33 $38.46 $28.88 1,425
2017-06-14 $38.84 $38.84 $38.66 $38.66 $29.03 2,197
2017-06-13 $38.89 $38.93 $38.89 $38.93 $29.23 800
2017-06-12 $38.76 $38.76 $38.76 $38.76 $29.11 140
2017-06-09 $38.13 $38.80 $38.12 $38.59 $28.98 1,001
2017-06-08 $38.41 $38.42 $38.41 $38.42 $28.85 567
2017-06-07 $38.14 $38.25 $38.12 $38.12 $28.63 2,035
2017-06-06 $38.39 $38.39 $38.30 $38.35 $28.80 3,865
2017-06-05 $39.94 $39.94 $38.58 $38.61 $29.00 639
2017-06-02 $38.59 $38.67 $38.59 $38.67 $29.04 673
2017-06-01 $38.57 $38.64 $38.57 $38.64 $29.02 578
2017-05-31 $38.04 $38.14 $37.99 $38.14 $28.65 2,661
2017-05-30 $38.23 $38.23 $38.23 $38.23 $28.71 525
2017-05-26 $38.11 $38.17 $38.11 $38.11 $28.62 1,702
2017-05-25 $38.22 $38.34 $38.17 $38.17 $28.66 995
2017-05-24 $37.98 $37.98 $37.98 $37.98 $28.52 341
2017-05-23 $37.97 $38.10 $37.95 $38.10 $28.61 2,793
2017-05-22 $37.59 $38.00 $37.59 $37.92 $28.48 2,345
2017-05-19 $37.76 $37.76 $37.76 $37.76 $28.36 146
2017-05-18 $35.84 $37.39 $35.84 $37.39 $28.08 744
2017-05-17 $37.93 $37.93 $37.48 $37.48 $28.15 878
2017-05-16 $38.21 $38.21 $38.21 $38.21 $28.69 79
2017-05-15 $37.93 $38.21 $37.93 $38.21 $28.69 563
2017-05-12 $38.20 $38.20 $37.96 $37.99 $28.53 4,952
2017-05-11 $38.55 $38.55 $38.55 $38.55 $28.95 0
2017-05-10 $38.55 $38.55 $38.55 $38.55 $28.95 602
2017-05-09 $38.42 $38.42 $38.42 $38.42 $28.85 28
2017-05-08 $38.43 $38.46 $38.38 $38.42 $28.85 911
2017-05-05 $38.28 $38.31 $38.28 $38.31 $28.77 575
2017-05-04 $38.24 $38.28 $38.24 $38.26 $28.73 418
2017-05-03 $38.55 $38.62 $38.55 $38.62 $29.00 1,191
2017-05-02 $38.75 $38.75 $38.75 $38.75 $29.10 204
2017-05-01 $38.85 $38.85 $38.79 $38.79 $29.13 1,010
2017-04-28 $38.87 $38.90 $38.87 $38.90 $29.21 1,634
2017-04-27 $39.11 $39.17 $39.11 $39.11 $29.37 940
2017-04-26 $39.07 $39.20 $39.07 $39.20 $29.44 657
2017-04-25 $39.05 $39.15 $39.05 $39.15 $29.40 2,668
2017-04-24 $38.93 $39.00 $38.93 $39.00 $29.29 508
2017-04-21 $38.61 $38.64 $38.56 $38.64 $29.02 2,224
2017-04-20 $38.76 $38.76 $38.76 $38.76 $29.10 144
2017-04-19 $38.34 $38.34 $38.34 $38.34 $28.79 432
2017-04-18 $38.60 $38.60 $38.37 $38.45 $28.87 1,803
2017-04-17 $38.25 $38.38 $38.25 $38.34 $28.79 626
2017-04-13 $38.60 $38.60 $38.60 $38.60 $28.99 697
2017-04-12 $38.60 $38.60 $38.60 $38.60 $28.99 50
2017-04-11 $38.60 $38.60 $38.60 $38.60 $28.99 476
2017-04-10 $38.90 $38.90 $38.90 $38.90 $29.21 136
2017-04-07 $38.75 $38.90 $38.75 $38.90 $29.21 410
2017-04-06 $38.26 $38.77 $38.26 $38.74 $29.09 644
2017-04-05 $38.56 $38.56 $38.56 $38.56 $28.96 296
2017-04-04 $38.45 $38.45 $38.45 $38.45 $28.87 21
2017-04-03 $38.77 $38.77 $38.45 $38.45 $28.87 709
2017-03-31 $39.03 $39.03 $38.98 $38.98 $29.28 686
2017-03-30 $38.87 $38.87 $38.87 $38.87 $29.19 431
2017-03-29 $38.76 $38.76 $38.76 $38.76 $29.11 335
2017-03-28 $38.14 $38.78 $38.14 $38.75 $29.10 2,116
2017-03-27 $38.21 $38.38 $38.21 $38.38 $28.74 612
2017-03-24 $38.66 $38.66 $38.66 $38.66 $28.95 106
2017-03-23 $38.50 $38.66 $38.50 $38.66 $28.95 470
2017-03-22 $38.30 $38.30 $38.30 $38.30 $28.68 272
2017-03-21 $38.94 $38.94 $38.94 $38.94 $29.16 202
2017-03-20 $39.03 $39.03 $39.03 $39.03 $29.23 1,097
2017-03-17 $39.25 $39.25 $39.18 $39.18 $29.34 403
2017-03-16 $39.37 $39.37 $39.30 $39.30 $29.43 5,734
2017-03-15 $38.83 $38.83 $38.83 $38.83 $29.08 116
2017-03-14 $38.74 $38.74 $38.74 $38.74 $29.01 201
2017-03-13 $38.72 $39.05 $38.38 $38.99 $29.20 2,573
2017-03-10 $39.01 $39.01 $39.01 $39.01 $29.21 288
2017-03-09 $39.00 $39.00 $39.00 $39.00 $29.20 696
2017-03-08 $39.18 $39.18 $39.00 $39.04 $29.23 5,685
2017-03-07 $39.27 $39.38 $39.15 $39.15 $29.32 2,963
2017-03-06 $39.58 $39.58 $39.58 $39.58 $29.64 102
2017-03-03 $39.44 $39.64 $39.44 $39.58 $29.64 1,075
2017-03-02 $39.83 $39.83 $39.75 $39.75 $29.77 1,803
2017-03-01 $40.00 $40.21 $40.00 $40.20 $30.10 746
2017-02-28 $40.05 $40.05 $39.55 $39.55 $29.62 300
2017-02-27 $39.43 $39.67 $39.43 $39.67 $29.71 1,966
2017-02-24 $39.56 $39.67 $39.47 $39.67 $29.71 13,761
2017-02-23 $39.55 $39.55 $39.55 $39.55 $29.62 509
2017-02-22 $39.75 $39.75 $39.75 $39.75 $29.77 52
2017-02-21 $39.67 $39.81 $39.67 $39.75 $29.77 3,367
2017-02-17 $39.26 $39.41 $39.21 $39.41 $29.51 1,007
2017-02-16 $39.49 $39.49 $39.31 $39.31 $29.44 2,799
2017-02-15 $39.25 $39.46 $39.25 $39.46 $29.55 1,851
2017-02-14 $38.71 $39.23 $38.71 $39.17 $29.33 4,253
2017-02-13 $38.93 $39.06 $38.93 $39.03 $29.23 1,016
2017-02-10 $38.61 $38.70 $38.61 $38.70 $28.98 619
2017-02-09 $38.30 $38.57 $38.30 $38.53 $28.85 908
2017-02-08 $38.10 $38.17 $38.00 $38.12 $28.54 4,689
2017-02-07 $38.25 $38.29 $38.25 $38.29 $28.67 603
2017-02-06 $39.08 $39.08 $38.19 $38.23 $28.63 6,513
2017-02-03 $38.00 $38.38 $38.00 $38.36 $28.73 665
2017-02-02 $38.00 $38.04 $37.91 $37.93 $28.40 4,755
2017-02-01 $37.97 $37.97 $37.97 $37.97 $28.43 589
2017-01-31 $37.85 $37.97 $37.85 $37.97 $28.43 368
2017-01-30 $38.00 $38.00 $37.71 $37.88 $28.36 5,051
2017-01-27 $38.35 $38.35 $38.08 $38.08 $28.51 1,682
2017-01-26 $38.54 $38.54 $38.26 $38.30 $28.68 2,071
2017-01-25 $38.38 $38.41 $38.37 $38.39 $28.75 2,333
2017-01-24 $37.77 $38.24 $37.77 $38.24 $28.63 4,162
2017-01-23 $38.01 $38.02 $37.63 $37.73 $28.25 3,772
2017-01-20 $37.74 $38.13 $37.38 $38.00 $28.45 3,347
2017-01-19 $38.19 $38.19 $37.85 $37.85 $28.34 2,136
2017-01-18 $37.75 $37.96 $37.75 $37.96 $28.42 1,075
2017-01-17 $37.67 $38.12 $37.67 $37.85 $28.34 1,545
2017-01-13 $38.09 $38.09 $37.92 $37.93 $28.40 2,433
2017-01-12 $38.27 $38.27 $37.69 $37.92 $28.39 3,769
2017-01-11 $38.10 $38.16 $38.08 $38.12 $28.54 1,488
2017-01-10 $37.72 $38.19 $37.72 $38.17 $28.58 2,048
2017-01-09 $38.26 $38.26 $37.83 $37.83 $28.33 12,105
2017-01-06 $38.09 $38.28 $38.05 $38.28 $28.66 4,057
2017-01-05 $38.62 $38.62 $38.14 $38.16 $28.57 5,648
2017-01-04 $38.87 $38.87 $38.40 $38.48 $28.82 3,686
2017-01-03 $39.33 $39.83 $37.95 $38.17 $28.58 9,253
2016-12-30 $37.75 $37.90 $37.36 $37.69 $28.22 6,961
2016-12-29 $37.83 $37.92 $37.79 $37.89 $28.37 4,337
2016-12-28 $38.17 $38.17 $37.91 $37.91 $28.39 2,795
2016-12-27 $38.23 $38.66 $38.23 $38.43 $28.78 1,503
2016-12-23 $38.45 $38.45 $38.25 $38.33 $28.70 1,045
2016-12-22 $38.51 $38.51 $38.19 $38.36 $28.72 8,504
2016-12-21 $38.47 $38.63 $38.46 $38.54 $28.86 6,825
2016-12-20 $38.83 $38.86 $38.55 $38.55 $28.87 7,642
2016-12-19 $39.05 $39.05 $38.46 $38.62 $28.80 10,575
2016-12-16 $39.59 $39.59 $38.52 $38.52 $28.72 10,207
2016-12-15 $40.37 $40.37 $38.42 $38.80 $28.93 14,361
2016-12-14 $39.18 $39.18 $38.37 $38.42 $28.65 14,094
2016-12-13 $42.00 $42.00 $38.75 $38.98 $29.06 38,100
2016-12-12 $40.05 $40.05 $39.05 $39.05 $29.12 23,809
2016-12-09 $40.91 $40.91 $38.91 $38.97 $29.06 4,924
2016-12-08 $40.66 $40.66 $38.64 $38.95 $29.04 8,557
2016-12-07 $39.63 $39.63 $38.25 $38.67 $28.83 10,695
2016-12-06 $37.81 $37.99 $37.60 $37.97 $28.31 3,121
2016-12-05 $39.24 $39.55 $37.78 $37.80 $28.18 8,581
2016-12-02 $39.28 $39.75 $37.55 $37.58 $28.02 11,400
2016-12-01 $38.35 $38.35 $37.42 $37.42 $27.90 1,385
2016-11-30 $37.70 $37.70 $37.67 $37.67 $28.09 1,158
2016-11-29 $37.36 $37.36 $37.36 $37.36 $27.85 701
2016-11-28 $36.30 $37.06 $36.30 $37.06 $27.63 309
2016-11-25 $37.42 $37.42 $37.21 $37.31 $27.82 2,665
2016-11-23 $37.07 $37.21 $37.07 $37.21 $27.74 793
2016-11-22 $36.98 $37.08 $36.94 $36.95 $27.55 3,291
2016-11-21 $36.81 $36.88 $36.65 $36.88 $27.50 5,528
2016-11-18 $36.54 $36.61 $36.53 $36.54 $27.24 853
2016-11-17 $36.67 $36.70 $36.65 $36.70 $27.36 3,326
2016-11-16 $36.50 $36.53 $36.41 $36.53 $27.24 3,019
2016-11-15 $36.48 $36.55 $36.38 $36.54 $27.24 2,135
2016-11-14 $36.10 $36.42 $36.02 $36.42 $27.16 5,386
2016-11-11 $35.37 $35.71 $35.37 $35.71 $26.62 899
2016-11-10 $34.83 $36.27 $34.83 $34.83 $25.97 2,101
2016-11-09 $34.39 $34.39 $34.39 $34.39 $25.64 492
2016-11-08 $34.28 $34.28 $34.28 $34.28 $25.56 2
2016-11-07 $34.18 $34.28 $34.18 $34.28 $25.56 2,773
2016-11-04 $33.74 $33.74 $33.74 $33.74 $25.15 295
2016-11-03 $33.95 $33.95 $33.90 $33.92 $25.29 545
2016-11-02 $33.85 $33.85 $33.85 $33.85 $25.24 250
2016-11-01 $33.78 $33.78 $33.60 $33.62 $25.07 1,500
2016-10-31 $34.23 $34.23 $34.23 $34.23 $25.52 15
2016-10-28 $34.23 $34.23 $34.23 $34.23 $25.52 147
2016-10-27 $34.20 $34.21 $34.18 $34.21 $25.51 5,440
2016-10-26 $34.29 $34.29 $34.29 $34.29 $25.57 0
2016-10-25 $34.28 $34.29 $34.28 $34.29 $25.57 1,300
2016-10-24 $34.52 $34.52 $34.36 $34.44 $25.68 1,935
2016-10-21 $34.11 $34.27 $34.11 $34.27 $25.55 313
2016-10-20 $34.38 $34.42 $34.38 $34.42 $25.66 300
2016-10-19 $34.37 $34.37 $34.37 $34.37 $25.63 100
2016-10-18 $34.62 $34.62 $34.24 $34.37 $25.63 1,404
2016-10-17 $34.35 $34.35 $34.19 $34.22 $25.52 540
2016-10-14 $34.32 $34.37 $34.32 $34.34 $25.60 4,200
2016-10-13 $34.47 $34.47 $34.06 $34.32 $25.59 2,648
2016-10-12 $34.77 $34.77 $34.52 $34.52 $25.74 350
2016-10-11 $34.49 $34.49 $34.29 $34.47 $25.70 16,806
2016-10-10 $34.70 $34.85 $34.70 $34.84 $25.98 4,006
2016-10-07 $34.71 $34.74 $34.71 $34.71 $25.88 450
2016-10-06 $35.16 $35.16 $34.72 $34.84 $25.98 1,649
2016-10-05 $34.65 $34.83 $34.65 $34.81 $25.95 1,425
2016-10-04 $34.65 $34.65 $34.65 $34.65 $25.84 0
2016-10-03 $34.65 $34.65 $34.65 $34.65 $25.84 0
2016-09-30 $34.65 $34.65 $34.65 $34.65 $25.84 371
2016-09-29 $34.50 $34.50 $34.50 $34.50 $25.72 324
2016-09-28 $34.14 $34.14 $34.14 $34.14 $25.46 1
2016-09-27 $34.11 $34.14 $34.11 $34.14 $25.46 423
2016-09-26 $34.12 $34.12 $34.05 $34.05 $25.39 250
2016-09-23 $34.42 $34.42 $34.42 $34.42 $25.67 243
2016-09-22 $34.46 $34.46 $34.39 $34.39 $25.64 1,011
2016-09-21 $34.02 $34.02 $33.91 $33.96 $25.32 947
2016-09-20 $33.80 $33.80 $33.80 $33.80 $25.20 1
2016-09-19 $33.80 $33.80 $33.80 $33.80 $25.20 3,648
2016-09-16 $33.83 $33.83 $33.61 $33.81 $25.21 1,799
2016-09-15 $33.96 $33.96 $33.93 $33.93 $25.30 592
2016-09-14 $33.62 $33.62 $33.54 $33.54 $25.01 2,214
2016-09-13 $33.77 $33.77 $33.57 $33.57 $25.03 745
2016-09-12 $33.95 $34.08 $33.95 $34.08 $25.33 1,223
2016-09-09 $34.66 $34.66 $34.66 $34.66 $25.76 0
2016-09-08 $34.66 $34.66 $34.66 $34.66 $25.76 1,442
2016-09-07 $34.43 $34.48 $34.43 $34.43 $25.59 1,711
2016-09-06 $34.37 $34.40 $34.34 $34.40 $25.56 405
2016-09-02 $34.24 $34.24 $34.24 $34.24 $25.45 1
2016-09-01 $34.24 $34.24 $34.24 $34.24 $25.45 0
2016-08-31 $36.13 $36.13 $34.15 $34.24 $25.45 1,738
2016-08-30 $34.49 $34.49 $34.49 $34.49 $25.63 0
2016-08-29 $34.49 $34.49 $34.49 $34.49 $25.63 200
2016-08-26 $34.39 $34.39 $34.18 $34.18 $25.40 872
2016-08-25 $34.36 $34.36 $34.36 $34.36 $25.54 93
2016-08-24 $34.36 $34.36 $34.36 $34.36 $25.54 400
2016-08-23 $34.40 $34.40 $34.40 $34.40 $25.57 0
2016-08-22 $34.40 $34.40 $34.40 $34.40 $25.57 25
2016-08-19 $34.40 $34.40 $34.40 $34.40 $25.57 0
2016-08-18 $34.40 $34.40 $34.40 $34.40 $25.57 0
2016-08-17 $34.40 $34.40 $34.40 $34.40 $25.57 85
2016-08-16 $34.40 $34.40 $34.40 $34.40 $25.57 65,500
2016-08-15 $34.23 $34.29 $34.23 $34.23 $25.44 518
2016-08-12 $34.02 $34.02 $34.02 $34.02 $25.29 100
2016-08-11 $33.62 $33.62 $33.62 $33.62 $24.99 0
2016-08-10 $33.78 $33.78 $33.62 $33.62 $24.99 1,094
2016-08-09 $33.76 $33.76 $33.76 $33.76 $25.09 50
2016-08-08 $33.76 $33.76 $33.76 $33.76 $25.09 900
2016-08-05 $33.69 $33.91 $33.69 $33.91 $25.20 38,498
2016-08-04 $32.95 $32.95 $32.95 $32.95 $24.49 1
2016-08-03 $32.95 $32.95 $32.95 $32.95 $24.49 180
2016-08-02 $33.41 $33.41 $33.41 $33.41 $24.83 11
2016-08-01 $33.65 $33.68 $33.41 $33.41 $24.83 5,646
2016-07-29 $33.85 $33.85 $33.77 $33.85 $25.16 164,856
2016-07-28 $33.48 $33.48 $33.48 $33.48 $24.88 102
2016-07-27 $34.04 $34.04 $34.04 $34.04 $25.30 110
2016-07-26 $33.45 $33.86 $33.45 $33.86 $25.17 1,929
2016-07-25 $33.55 $33.55 $33.55 $33.55 $24.94 0
2016-07-22 $33.43 $33.55 $33.43 $33.55 $24.94 2,100
2016-07-21 $33.47 $33.47 $33.47 $33.47 $24.88 134
2016-07-20 $33.36 $33.40 $33.34 $33.40 $24.82 1,850
2016-07-19 $33.47 $33.47 $33.47 $33.47 $24.88 0
2016-07-18 $33.70 $33.70 $33.46 $33.47 $24.88 1,885
2016-07-15 $33.41 $33.41 $33.27 $33.27 $24.73 1,099
2016-07-14 $33.27 $33.41 $33.27 $33.41 $24.83 348
2016-07-13 $33.07 $33.07 $32.93 $33.00 $24.53 7,129
2016-07-12 $33.11 $33.11 $33.07 $33.07 $24.58 528
2016-07-11 $32.31 $32.31 $32.31 $32.31 $24.01 0
2016-07-08 $31.58 $32.31 $31.58 $32.31 $24.01 700
2016-07-07 $31.38 $31.38 $31.38 $31.38 $23.32 0
2016-07-06 $31.38 $31.38 $31.38 $31.38 $23.32 0
2016-07-05 $31.37 $31.44 $31.32 $31.38 $23.32 6,853
2016-07-01 $32.30 $32.30 $32.30 $32.30 $24.00 297
2016-06-30 $31.36 $31.36 $31.36 $31.36 $23.30 9
2016-06-29 $31.36 $31.36 $31.36 $31.36 $23.30 513
2016-06-28 $32.17 $32.17 $30.58 $30.58 $22.73 3,142
2016-06-27 $31.02 $31.70 $30.50 $31.70 $23.56 1,656
2016-06-24 $31.72 $31.72 $31.59 $31.59 $23.48 299
2016-06-23 $32.30 $32.40 $31.52 $32.31 $24.01 2,879
2016-06-22 $32.34 $32.34 $31.91 $32.05 $23.82 2,481
2016-06-21 $32.23 $32.24 $32.04 $32.16 $23.90 42,787
2016-06-20 $31.41 $31.41 $31.41 $31.41 $23.34 11
2016-06-17 $31.41 $31.41 $31.41 $31.41 $23.34 88
2016-06-16 $31.41 $31.41 $31.41 $31.41 $23.34 0
2016-06-15 $31.41 $31.41 $31.41 $31.41 $23.34 9
2016-06-14 $31.29 $31.41 $31.29 $31.41 $23.34 965
2016-06-13 $32.02 $32.04 $32.02 $32.04 $23.75 568
2016-06-10 $32.50 $32.50 $32.50 $32.50 $24.09 1
2016-06-09 $32.50 $32.50 $32.50 $32.50 $24.09 10
2016-06-08 $32.50 $32.50 $32.50 $32.50 $24.09 151
2016-06-07 $32.27 $32.27 $32.27 $32.27 $23.92 0
2016-06-06 $32.46 $32.46 $32.27 $32.27 $23.92 3,028
2016-06-03 $32.21 $32.21 $32.20 $32.20 $23.87 1,100
2016-06-02 $31.89 $31.95 $31.89 $31.89 $23.64 2,600
2016-06-01 $31.77 $31.77 $31.77 $31.77 $23.55 0
2016-05-31 $31.77 $31.77 $31.77 $31.77 $23.55 0
2016-05-27 $31.77 $31.77 $31.77 $31.77 $23.55 200
2016-05-26 $31.67 $31.67 $31.67 $31.67 $23.48 19
2016-05-25 $31.50 $31.67 $31.50 $31.67 $23.48 1,051
2016-05-24 $31.11 $31.11 $31.11 $31.11 $23.06 0
2016-05-23 $31.06 $31.11 $31.06 $31.11 $23.06 456
2016-05-20 $31.09 $31.09 $31.09 $31.09 $23.04 0
2016-05-19 $31.09 $31.09 $31.09 $31.09 $23.04 0
2016-05-18 $31.09 $31.09 $31.09 $31.09 $23.04 1
2016-05-17 $31.09 $31.09 $31.09 $31.09 $23.04 59
2016-05-16 $31.09 $31.09 $31.09 $31.09 $23.04 10
2016-05-13 $31.06 $31.09 $31.06 $31.09 $23.04 2,023
2016-05-12 $31.45 $31.45 $31.45 $31.45 $23.31 0
2016-05-11 $31.63 $31.63 $31.40 $31.45 $23.31 884
2016-05-10 $31.37 $31.47 $31.37 $31.47 $23.33 1,000
2016-05-09 $31.39 $31.39 $31.39 $31.39 $23.27 15
2016-05-06 $31.39 $31.39 $31.39 $31.39 $23.27 100
2016-05-05 $31.65 $31.65 $31.38 $31.51 $23.36 536
2016-05-04 $31.80 $31.80 $31.80 $31.80 $23.57 0
2016-05-03 $32.10 $32.10 $31.73 $31.80 $23.57 787
2016-05-02 $32.14 $32.24 $32.13 $32.13 $23.82 1,030
2016-04-29 $32.71 $32.71 $32.71 $32.71 $24.25 37
2016-04-28 $32.71 $32.71 $32.71 $32.71 $24.25 900
2016-04-27 $32.85 $32.93 $32.85 $32.88 $24.37 1,000
2016-04-26 $32.22 $32.22 $32.22 $32.22 $23.89 0
2016-04-25 $32.25 $32.25 $32.22 $32.22 $23.89 374
2016-04-22 $32.40 $32.40 $32.40 $32.40 $24.02 163
2016-04-21 $32.55 $32.55 $32.40 $32.40 $24.02 587
2016-04-20 $32.30 $32.48 $32.30 $32.48 $24.08 897
2016-04-19 $32.18 $32.23 $32.18 $32.23 $23.89 1,310
2016-04-18 $31.87 $31.87 $31.87 $31.87 $23.62 1,022
2016-04-15 $31.76 $31.76 $31.76 $31.76 $23.54 28
2016-04-14 $31.70 $31.76 $31.69 $31.76 $23.54 850
2016-04-13 $31.76 $31.85 $31.75 $31.85 $23.61 1,080
2016-04-12 $31.30 $31.30 $31.30 $31.30 $23.20 800
2016-04-11 $31.18 $31.28 $31.04 $31.04 $23.01 2,632
2016-04-08 $31.00 $31.00 $31.00 $31.00 $22.98 100
2016-04-07 $30.87 $30.94 $30.87 $30.94 $22.94 304
2016-04-06 $31.00 $31.18 $31.00 $31.18 $23.11 1,228
2016-04-05 $31.13 $31.13 $31.12 $31.13 $23.08 550
2016-04-04 $32.06 $32.06 $31.63 $31.63 $23.45 225
2016-04-01 $31.91 $31.91 $31.91 $31.91 $23.65 0
2016-03-31 $31.91 $31.91 $31.91 $31.91 $23.65 0
2016-03-30 $31.91 $31.91 $31.90 $31.91 $23.65 5,600
2016-03-29 $31.71 $31.81 $31.71 $31.81 $23.58 630
2016-03-28 $31.30 $31.30 $31.30 $31.30 $23.20 120
2016-03-24 $31.30 $31.30 $31.30 $31.30 $23.20 176
2016-03-23 $31.84 $31.84 $31.84 $31.84 $23.60 27
2016-03-22 $31.84 $31.84 $31.84 $31.84 $23.60 500
2016-03-21 $32.04 $32.05 $31.80 $31.82 $23.59 5,142
2016-03-18 $31.90 $31.90 $31.89 $31.89 $23.64 797
2016-03-17 $31.70 $31.97 $31.70 $31.79 $23.57 2,800
2016-03-16 $31.51 $31.51 $31.51 $31.51 $23.35 200
2016-03-15 $31.51 $31.51 $31.51 $31.51 $23.36 0
2016-03-14 $31.51 $31.51 $31.51 $31.51 $23.20 101
2016-03-11 $31.60 $31.60 $31.60 $31.60 $23.27 256
2016-03-10 $30.97 $31.09 $30.97 $31.09 $22.89 1,100
2016-03-09 $31.26 $31.26 $31.26 $31.26 $23.02 372
2016-03-08 $31.11 $31.11 $30.94 $30.94 $22.78 1,082
2016-03-07 $31.00 $31.00 $31.00 $31.00 $22.83 0
2016-03-04 $31.25 $31.25 $31.00 $31.00 $22.83 2,118
2016-03-03 $30.89 $30.96 $30.87 $30.96 $22.80 1,086
2016-03-02 $30.36 $30.54 $30.36 $30.54 $22.49 4,042
2016-03-01 $30.00 $30.22 $30.00 $30.22 $22.25 12,546
2016-02-29 $29.97 $29.97 $29.97 $29.97 $22.07 398
2016-02-26 $29.93 $29.95 $29.91 $29.91 $22.02 2,064
2016-02-25 $29.31 $29.31 $29.31 $29.31 $21.58 10
2016-02-24 $29.30 $29.31 $29.10 $29.31 $21.58 740
2016-02-23 $29.70 $29.70 $29.38 $29.38 $21.64 6,587
2016-02-22 $29.60 $29.82 $29.60 $29.82 $21.96 3,524
2016-02-19 $29.25 $29.26 $29.25 $29.26 $21.54 326
2016-02-18 $28.95 $29.40 $28.16 $29.40 $21.65 2,871
2016-02-17 $28.50 $28.50 $28.50 $28.50 $20.99 25
2016-02-16 $28.50 $28.50 $28.50 $28.50 $20.99 357
2016-02-12 $28.00 $28.13 $28.00 $28.13 $20.71 2,773
2016-02-11 $28.07 $28.07 $28.07 $28.07 $20.67 0
2016-02-10 $28.25 $28.26 $28.07 $28.07 $20.67 525
2016-02-09 $28.26 $28.26 $28.26 $28.26 $20.81 0
2016-02-08 $28.26 $28.26 $27.93 $28.26 $20.81 5,682
2016-02-05 $28.97 $28.97 $28.95 $28.95 $21.32 608
2016-02-04 $29.00 $29.00 $29.00 $29.00 $21.36 550
2016-02-03 $28.30 $28.30 $28.01 $28.02 $20.64 2,063
2016-02-02 $28.39 $28.39 $28.22 $28.22 $20.78 490
2016-02-01 $29.00 $29.00 $29.00 $29.00 $21.36 200
2016-01-29 $28.40 $28.40 $28.37 $28.37 $20.89 600
2016-01-28 $27.95 $28.01 $27.93 $28.01 $20.62 2,100
2016-01-27 $27.96 $27.96 $27.96 $27.96 $20.59 50
2016-01-26 $27.66 $27.96 $27.66 $27.96 $20.59 290
2016-01-25 $27.55 $27.56 $27.42 $27.42 $20.19 802
2016-01-22 $28.01 $28.01 $28.01 $28.01 $20.63 104
2016-01-21 $27.33 $27.49 $27.33 $27.49 $20.24 898
2016-01-20 $26.73 $26.73 $26.73 $26.73 $19.68 100
2016-01-19 $27.48 $27.50 $27.48 $27.50 $20.25 1,041
2016-01-15 $27.31 $27.53 $27.25 $27.53 $20.28 1,100
2016-01-14 $28.37 $28.42 $27.77 $28.40 $20.91 3,015
2016-01-13 $28.46 $28.46 $28.46 $28.46 $20.96 100
2016-01-12 $28.46 $28.46 $28.45 $28.45 $20.95 308
2016-01-11 $28.47 $28.47 $28.44 $28.44 $20.94 654
2016-01-08 $29.44 $29.44 $28.48 $28.48 $20.97 1,993
2016-01-07 $29.35 $29.35 $28.96 $29.01 $21.36 1,668
2016-01-06 $29.46 $29.46 $29.46 $29.46 $21.69 100
2016-01-05 $30.15 $30.15 $30.15 $30.15 $22.20 601
2016-01-04 $30.01 $30.15 $29.89 $30.14 $22.19 5,070
2015-12-31 $30.45 $30.47 $30.42 $30.47 $22.44 1,088
2015-12-30 $30.82 $30.82 $30.68 $30.68 $22.59 388
2015-12-29 $31.18 $31.18 $30.89 $30.94 $22.78 2,109
2015-12-28 $30.09 $30.09 $30.09 $30.09 $22.16 1,636
2015-12-24 $30.91 $30.91 $30.91 $30.91 $22.76 0
2015-12-23 $30.73 $30.91 $30.73 $30.91 $22.76 2,233
2015-12-22 $30.11 $30.11 $29.99 $29.99 $22.08 701
2015-12-21 $29.82 $29.82 $29.80 $29.80 $21.94 948
2015-12-18 $29.76 $29.76 $29.76 $29.76 $21.92 110
2015-12-17 $30.42 $30.42 $30.12 $30.12 $22.18 701
2015-12-16 $30.39 $30.39 $30.39 $30.39 $22.38 173
2015-12-15 $30.57 $30.57 $30.56 $30.57 $22.39 876
2015-12-14 $30.06 $30.09 $30.00 $30.03 $21.99 660
2015-12-11 $30.95 $30.95 $30.95 $30.95 $22.67 0
2015-12-10 $30.95 $30.95 $30.95 $30.95 $22.67 54
2015-12-09 $30.95 $30.95 $30.95 $30.95 $22.67 100
2015-12-08 $31.14 $31.14 $31.14 $31.14 $22.81 236
2015-12-07 $31.19 $31.24 $31.13 $31.13 $22.80 700
2015-12-04 $31.21 $31.35 $31.21 $31.35 $22.96 777
2015-12-03 $31.13 $31.13 $31.11 $31.11 $22.78 1,369
2015-12-02 $31.49 $31.49 $31.49 $31.49 $23.06 0
2015-12-01 $31.49 $31.49 $31.49 $31.49 $23.06 205
2015-11-30 $30.10 $31.49 $30.10 $31.49 $23.06 7,337
2015-11-27 $31.38 $31.38 $31.38 $31.38 $22.98 0
2015-11-25 $31.38 $31.38 $31.38 $31.38 $22.98 600
2015-11-24 $30.32 $31.00 $30.32 $30.97 $22.68 1,120
2015-11-23 $31.58 $31.58 $31.58 $31.58 $23.13 635
2015-11-20 $31.34 $31.34 $31.34 $31.34 $22.95 0
2015-11-19 $31.34 $31.34 $31.34 $31.34 $22.95 100
2015-11-18 $31.18 $31.18 $31.15 $31.15 $22.81 504
2015-11-17 $31.27 $31.37 $31.10 $31.10 $22.78 1,254
2015-11-16 $31.00 $31.00 $31.00 $31.00 $22.70 144
2015-11-13 $30.71 $30.71 $30.65 $30.66 $22.46 4,939
2015-11-12 $31.13 $31.13 $30.99 $30.99 $22.70 349
2015-11-11 $31.73 $31.73 $31.35 $31.46 $23.04 1,086
2015-11-10 $31.73 $31.73 $31.73 $31.73 $23.24 227
2015-11-09 $31.93 $31.93 $31.93 $31.93 $23.39 100
2015-11-06 $31.95 $31.95 $31.95 $31.95 $23.40 100
2015-11-05 $32.13 $32.13 $32.13 $32.13 $23.53 142
2015-11-04 $32.52 $32.52 $32.51 $32.51 $23.81 230
2015-11-03 $32.29 $32.62 $32.29 $32.62 $23.89 5,394
2015-11-02 $32.05 $32.05 $32.05 $32.05 $23.47 206
2015-10-30 $32.16 $32.16 $32.16 $32.16 $23.55 162
2015-10-29 $31.99 $31.99 $31.96 $31.96 $23.41 208
2015-10-28 $31.91 $31.92 $31.91 $31.92 $23.38 264
2015-10-27 $31.80 $31.80 $31.61 $31.61 $23.15 402
2015-10-26 $32.08 $32.11 $32.08 $32.11 $23.52 202
2015-10-23 $32.20 $32.21 $32.20 $32.21 $23.59 278
2015-10-22 $31.78 $31.95 $31.78 $31.85 $23.33 335
2015-10-21 $31.83 $31.83 $31.83 $31.83 $23.31 101
2015-10-20 $31.75 $31.83 $31.75 $31.83 $23.31 486
2015-10-19 $31.50 $31.50 $31.50 $31.50 $23.07 100
2015-10-16 $31.60 $31.65 $31.50 $31.50 $23.07 1,090
2015-10-15 $31.43 $31.71 $31.43 $31.71 $23.22 1,976
2015-10-14 $31.38 $31.38 $31.38 $31.38 $22.98 1
2015-10-13 $31.38 $31.38 $31.38 $31.38 $22.98 126
2015-10-12 $31.38 $31.38 $31.38 $31.38 $22.98 166
2015-10-09 $31.62 $31.72 $31.33 $31.72 $23.23 1,261
2015-10-08 $31.19 $31.19 $31.19 $31.19 $22.85 50
2015-10-07 $31.01 $31.19 $31.01 $31.19 $22.85 396
2015-10-06 $30.92 $30.92 $30.76 $30.91 $22.64 637
2015-10-05 $30.25 $30.50 $30.25 $30.50 $22.34 5,002
2015-10-02 $29.00 $29.45 $29.00 $29.39 $21.52 1,083
2015-10-01 $29.11 $29.32 $29.11 $29.25 $21.42 2,032
2015-09-30 $28.36 $29.12 $28.36 $29.12 $21.33 1,100
2015-09-29 $28.87 $28.87 $28.61 $28.61 $20.95 649
2015-09-28 $29.26 $29.26 $29.26 $29.26 $21.43 1
2015-09-25 $29.60 $29.60 $29.26 $29.26 $21.43 200
2015-09-24 $29.33 $29.33 $29.33 $29.33 $21.48 339
2015-09-23 $29.85 $29.85 $29.85 $29.85 $21.86 1
2015-09-22 $29.85 $29.85 $29.85 $29.85 $21.86 263
2015-09-21 $29.85 $30.03 $29.85 $29.96 $21.94 2,200
2015-09-18 $29.90 $29.90 $29.90 $29.90 $21.90 100
2015-09-17 $30.47 $30.63 $30.33 $30.63 $22.43 2,993
2015-09-16 $30.28 $30.37 $30.28 $30.37 $22.24 252
2015-09-15 $30.00 $30.14 $30.00 $30.14 $21.98 703
2015-09-14 $32.90 $32.90 $30.21 $30.21 $22.03 965
2015-09-11 $29.70 $29.92 $29.70 $29.92 $21.82 446
2015-09-10 $30.46 $30.46 $30.46 $30.46 $22.21 15
2015-09-09 $30.46 $30.46 $30.46 $30.46 $22.21 464
2015-09-08 $29.93 $29.93 $29.93 $29.93 $21.82 171
2015-09-04 $29.27 $29.53 $29.27 $29.53 $21.53 1,965
2015-09-03 $30.61 $30.61 $30.01 $30.08 $21.94 1,637
2015-09-02 $29.70 $29.70 $29.70 $29.70 $21.66 100
2015-09-01 $29.56 $29.56 $29.56 $29.56 $21.55 100
2015-08-31 $30.13 $30.58 $30.13 $30.58 $22.30 254
2015-08-28 $30.30 $30.37 $30.30 $30.33 $22.12 852
2015-08-27 $30.49 $30.49 $29.72 $30.43 $22.19 2,429
2015-08-26 $29.80 $29.80 $28.91 $29.35 $21.40 3,207
2015-08-25 $28.25 $29.64 $28.25 $29.14 $21.25 3,775
2015-08-24 $28.67 $29.36 $28.51 $28.55 $20.82 3,625
2015-08-21 $30.94 $30.94 $30.48 $30.48 $22.22 664
2015-08-20 $31.42 $31.42 $31.18 $31.18 $22.73 8,609
2015-08-19 $31.78 $31.78 $31.78 $31.78 $23.17 298
2015-08-18 $31.24 $32.03 $31.24 $32.03 $23.36 831
2015-08-17 $31.80 $31.80 $31.80 $31.80 $23.19 0
2015-08-14 $31.80 $31.80 $31.80 $31.80 $23.19 0
2015-08-13 $31.80 $31.80 $31.80 $31.80 $23.19 0
2015-08-12 $31.80 $31.80 $31.80 $31.80 $23.19 0
2015-08-11 $31.79 $31.80 $31.77 $31.80 $23.19 1,980
2015-08-10 $31.74 $31.75 $30.20 $31.65 $23.08 1,722
2015-08-07 $31.49 $31.49 $31.49 $31.49 $22.96 388
2015-08-06 $31.77 $31.77 $31.77 $31.77 $23.17 60
2015-08-05 $31.77 $31.77 $31.77 $31.77 $23.17 300
2015-08-04 $31.82 $31.82 $31.69 $31.69 $23.11 941
2015-08-03 $31.60 $31.69 $31.60 $31.69 $23.11 717
2015-07-31 $32.03 $32.03 $32.03 $32.03 $23.36 553
2015-07-30 $31.82 $31.83 $31.81 $31.81 $23.19 1,060
2015-07-29 $32.07 $32.07 $32.07 $32.07 $23.38 0
2015-07-28 $32.07 $32.07 $32.07 $32.07 $23.38 23
2015-07-27 $32.07 $32.07 $32.07 $32.07 $23.38 0
2015-07-24 $32.07 $32.07 $32.07 $32.07 $23.38 1
2015-07-23 $32.07 $32.07 $32.07 $32.07 $23.38 195
2015-07-22 $32.05 $32.05 $32.05 $32.05 $23.37 0
2015-07-21 $32.07 $32.07 $32.05 $32.05 $23.37 251
2015-07-20 $32.18 $32.18 $32.11 $32.12 $23.42 1,280
2015-07-17 $32.48 $32.48 $32.48 $32.48 $23.68 1
2015-07-16 $32.56 $32.56 $32.38 $32.48 $23.68 2,830
2015-07-15 $32.50 $32.50 $32.20 $32.45 $23.66 1,030
2015-07-14 $32.44 $32.66 $32.43 $32.55 $23.73 1,400
2015-07-13 $32.30 $32.30 $32.30 $32.30 $23.55 300
2015-07-10 $32.10 $32.10 $32.10 $32.10 $23.41 23
2015-07-09 $32.10 $32.10 $32.10 $32.10 $23.41 300
2015-07-08 $32.10 $32.10 $32.10 $32.10 $23.41 288
2015-07-07 $32.00 $32.26 $32.00 $32.08 $23.39 2,178
2015-07-06 $32.25 $32.25 $31.87 $31.98 $23.32 2,334
2015-07-02 $32.68 $32.68 $32.20 $32.26 $23.52 741
2015-07-01 $32.22 $32.22 $32.15 $32.18 $23.46 624
2015-06-30 $32.13 $32.25 $32.11 $32.11 $23.42 3,939
2015-06-29 $32.76 $32.76 $32.12 $32.12 $23.42 1,170
2015-06-26 $32.81 $32.81 $32.81 $32.81 $23.92 184
2015-06-25 $33.34 $33.34 $32.78 $32.81 $23.93 737
2015-06-24 $32.90 $32.90 $32.90 $32.90 $23.99 116
2015-06-23 $33.10 $33.33 $33.00 $33.05 $24.10 1,548
2015-06-22 $33.10 $33.10 $33.10 $33.10 $24.14 185
2015-06-19 $33.06 $33.06 $33.06 $33.06 $24.11 0
2015-06-18 $33.06 $33.06 $33.06 $33.06 $24.11 207
2015-06-17 $32.75 $32.75 $32.75 $32.75 $23.88 200
2015-06-16 $32.79 $32.79 $32.79 $32.79 $23.82 200
2015-06-15 $32.70 $32.70 $32.69 $32.69 $23.75 1,120
2015-06-12 $33.11 $33.11 $33.01 $33.01 $23.98 561
2015-06-11 $33.32 $33.32 $33.32 $33.32 $24.20 316
2015-06-10 $33.25 $33.26 $33.20 $33.21 $24.12 20,086
2015-06-09 $32.82 $32.93 $32.82 $32.93 $23.92 410
2015-06-08 $32.92 $32.92 $32.92 $32.92 $23.91 146
2015-06-05 $33.01 $33.05 $33.01 $33.05 $24.01 644
2015-06-04 $33.15 $33.17 $33.00 $33.00 $23.97 2,713

North Shore Dual Share Class ETF (DUAL) News Headlines

Recent North Shore Dual Share Class ETF (DUAL) News
Similar Companies to North Shore Dual Share Class ETF (DUAL) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.